Quidel Corp (QDEL) Exchange: NASDAQ
Data as of April 26, 2024
$42.70 ($0.02) 0.05%
Quidel Corp - Daily Information
Click for more stock information on Quidel Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $42.68 |
| Previous Close | $42.70 |
| High | $43.30 |
| Low | $41.97 |
| Adjusted Open | $42.68 |
| Previous Adjusted Close | $42.70 |
| Adjusted High | $43.30 |
| Adjusted Low | $41.97 |
About Quidel Corp (QDEL)
Quidel Corporation, founded in 1979 as an iterant business and incorporated as a California corporation in 1981, is a provider of rapid diagnostic testing solutions and molecular diagnostic systems. Quidel's solutions are used in the detection and diagnosis of various conditions, such as infectious diseases, various types of cancer, fertility, thyroid and cardiac markers, autoimmune diseases, and other diseases and disorders. It offers a range of lateral flow immunoassays, such as Sofia, Sofia 2, and Tapestry, as well as Sofia Lyme, Alethia, and QuickVue. Quidel also provides laboratory-based immunoassay, cell culture-based multi-assays, real-time polymerase chain reaction (PCR)-based solutions, Transcription Mediated Amplification, cell systems, and automation solutions. The company has expanded its footprint over the years by acquiring a variety of businesses and introducing innovative solutions such as Sofia, its automated CAR-T cell recognition technology for the treatment of certain cancers, and other products in the pipeline. Along with this, it has seen strong revenue growth from its VitriPoint Connect telehealth business and is looking to expand into other areas. It is also actively researching various new platforms and approaches that could be applied to the rapid diagnostic testing sector. Quidel Corporation has grown its presence over the years and is now present in more than 50 countries worldwide.
Invest in Quidel Corp (QDEL)
Historical Stock Data for Quidel Corp (QDEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $42.68 | $43.30 | $41.97 | $42.70 | $42.70 | 805,115 |
| 2024-04-04 | $42.72 | $44.22 | $42.46 | $42.68 | $42.68 | 1,343,897 |
| 2024-04-03 | $42.08 | $42.74 | $41.92 | $42.53 | $42.53 | 1,499,023 |
| 2024-04-02 | $47.12 | $47.17 | $41.75 | $42.15 | $42.15 | 2,391,761 |
| 2024-04-01 | $47.94 | $47.94 | $46.53 | $47.00 | $47.00 | 728,178 |
| 2024-03-28 | $48.35 | $49.08 | $47.87 | $47.94 | $47.94 | 522,613 |
| 2024-03-27 | $47.44 | $48.44 | $46.92 | $48.26 | $48.26 | 703,274 |
| 2024-03-26 | $47.71 | $47.76 | $46.85 | $47.00 | $47.00 | 1,019,694 |
| 2024-03-25 | $47.02 | $47.89 | $47.02 | $47.47 | $47.47 | 810,686 |
| 2024-03-22 | $47.36 | $47.69 | $46.62 | $46.80 | $46.80 | 541,808 |
| 2024-03-21 | $47.56 | $48.40 | $47.01 | $47.31 | $47.31 | 624,310 |
| 2024-03-20 | $48.38 | $48.50 | $46.72 | $47.42 | $47.42 | 855,891 |
| 2024-03-19 | $48.85 | $49.19 | $48.20 | $48.38 | $48.38 | 801,927 |
| 2024-03-18 | $48.41 | $49.12 | $47.15 | $49.00 | $49.00 | 938,032 |
| 2024-03-15 | $47.40 | $48.63 | $46.96 | $48.41 | $48.41 | 1,441,243 |
| 2024-03-14 | $46.85 | $47.49 | $45.72 | $47.48 | $47.48 | 1,071,695 |
| 2024-03-13 | $46.87 | $47.97 | $46.71 | $47.26 | $47.26 | 837,232 |
| 2024-03-12 | $46.59 | $48.31 | $45.66 | $46.82 | $46.82 | 1,271,005 |
| 2024-03-11 | $46.48 | $47.51 | $46.32 | $46.79 | $46.79 | 986,856 |
| 2024-03-08 | $44.74 | $46.83 | $44.69 | $46.26 | $46.26 | 1,252,062 |
| 2024-03-07 | $43.36 | $45.25 | $43.31 | $44.73 | $44.73 | 1,152,621 |
| 2024-03-06 | $43.00 | $43.39 | $42.31 | $42.87 | $42.87 | 776,467 |
| 2024-03-05 | $44.41 | $44.91 | $42.86 | $42.94 | $42.94 | 695,048 |
| 2024-03-04 | $44.13 | $44.83 | $43.91 | $44.33 | $44.33 | 760,248 |
| 2024-03-01 | $45.51 | $46.23 | $45.15 | $45.53 | $45.53 | 516,931 |
| 2024-02-29 | $45.60 | $46.05 | $45.25 | $45.60 | $45.60 | 880,656 |
| 2024-02-28 | $46.20 | $46.62 | $45.00 | $45.10 | $45.10 | 747,583 |
| 2024-02-27 | $46.50 | $48.34 | $46.29 | $46.80 | $46.80 | 978,971 |
| 2024-02-26 | $46.56 | $46.98 | $45.48 | $45.87 | $45.87 | 1,271,815 |
| 2024-02-23 | $46.08 | $47.47 | $45.62 | $46.89 | $46.89 | 1,061,549 |
| 2024-02-22 | $49.01 | $49.43 | $46.07 | $46.55 | $46.55 | 1,535,245 |
| 2024-02-21 | $46.28 | $49.56 | $46.28 | $49.48 | $49.48 | 3,751,782 |
| 2024-02-20 | $42.00 | $46.63 | $42.00 | $46.59 | $46.59 | 3,240,836 |
| 2024-02-16 | $43.45 | $43.96 | $41.75 | $41.76 | $41.76 | 2,587,094 |
| 2024-02-15 | $45.85 | $45.95 | $43.33 | $43.98 | $43.98 | 3,363,751 |
| 2024-02-14 | $46.27 | $48.22 | $43.12 | $45.27 | $45.27 | 10,118,990 |
| 2024-02-13 | $67.10 | $68.85 | $66.30 | $66.77 | $66.77 | 1,255,490 |
| 2024-02-12 | $68.06 | $69.83 | $67.30 | $69.54 | $69.54 | 485,193 |
| 2024-02-09 | $67.09 | $68.37 | $66.51 | $68.15 | $68.15 | 658,755 |
| 2024-02-08 | $67.50 | $68.05 | $66.86 | $67.02 | $67.02 | 716,073 |
| 2024-02-07 | $68.84 | $68.87 | $67.27 | $67.64 | $67.64 | 426,143 |
| 2024-02-06 | $67.77 | $69.56 | $67.48 | $68.82 | $68.82 | 439,986 |
| 2024-02-05 | $68.10 | $68.24 | $66.76 | $67.81 | $67.81 | 510,203 |
| 2024-02-02 | $68.57 | $69.06 | $67.16 | $68.34 | $68.34 | 365,032 |
| 2024-02-01 | $68.66 | $70.05 | $68.07 | $69.45 | $69.45 | 367,528 |
| 2024-01-31 | $70.47 | $70.47 | $68.35 | $68.51 | $68.51 | 446,898 |
| 2024-01-30 | $71.41 | $71.41 | $70.05 | $70.39 | $70.39 | 297,230 |
| 2024-01-29 | $70.27 | $71.57 | $70.02 | $71.53 | $71.53 | 305,269 |
| 2024-01-26 | $70.17 | $71.29 | $70.17 | $70.36 | $70.36 | 241,451 |
| 2024-01-25 | $71.00 | $71.04 | $69.84 | $69.99 | $69.99 | 349,332 |
| 2024-01-24 | $72.56 | $73.19 | $69.08 | $69.99 | $69.99 | 546,111 |
| 2024-01-23 | $73.14 | $73.28 | $71.31 | $72.16 | $72.16 | 221,478 |
| 2024-01-22 | $71.46 | $73.45 | $71.46 | $72.25 | $72.25 | 338,407 |
| 2024-01-19 | $70.84 | $71.94 | $70.14 | $71.34 | $71.34 | 350,290 |
| 2024-01-18 | $70.79 | $71.16 | $69.21 | $70.80 | $70.80 | 556,799 |
| 2024-01-17 | $71.77 | $72.57 | $70.18 | $70.70 | $70.70 | 589,254 |
| 2024-01-16 | $72.40 | $74.04 | $71.55 | $72.97 | $72.97 | 400,602 |
| 2024-01-12 | $72.89 | $73.60 | $72.05 | $72.95 | $72.95 | 392,150 |
| 2024-01-11 | $71.86 | $72.63 | $71.17 | $72.14 | $72.14 | 405,640 |
| 2024-01-10 | $72.45 | $72.68 | $71.05 | $72.55 | $72.55 | 535,701 |
| 2024-01-09 | $71.23 | $72.90 | $71.00 | $72.46 | $72.46 | 775,721 |
| 2024-01-08 | $73.41 | $75.07 | $70.49 | $71.88 | $71.88 | 998,006 |
| 2024-01-05 | $72.11 | $75.09 | $71.84 | $73.75 | $73.75 | 876,385 |
| 2024-01-04 | $72.57 | $73.28 | $71.89 | $72.66 | $72.66 | 501,189 |
| 2024-01-03 | $74.01 | $74.01 | $71.41 | $72.60 | $72.60 | 387,900 |
| 2024-01-02 | $73.01 | $75.82 | $71.82 | $74.73 | $74.73 | 299,476 |
| 2023-12-29 | $74.62 | $75.03 | $73.53 | $73.70 | $73.70 | 354,914 |
| 2023-12-28 | $75.21 | $75.80 | $74.65 | $75.03 | $75.03 | 231,295 |
| 2023-12-27 | $75.50 | $75.86 | $74.80 | $75.44 | $75.44 | 176,075 |
| 2023-12-26 | $73.98 | $75.65 | $73.56 | $75.32 | $75.32 | 213,636 |
| 2023-12-22 | $74.03 | $75.83 | $73.90 | $73.98 | $73.98 | 378,941 |
| 2023-12-21 | $72.26 | $75.40 | $71.48 | $73.78 | $73.78 | 963,185 |
| 2023-12-20 | $72.83 | $73.29 | $70.95 | $70.96 | $70.96 | 464,236 |
| 2023-12-19 | $71.00 | $72.97 | $70.02 | $72.95 | $72.95 | 509,703 |
| 2023-12-18 | $71.10 | $71.35 | $69.83 | $70.50 | $70.50 | 430,044 |
| 2023-12-15 | $72.27 | $72.38 | $70.30 | $71.06 | $71.06 | 1,063,386 |
| 2023-12-14 | $71.00 | $73.03 | $70.72 | $72.27 | $72.27 | 827,572 |
| 2023-12-13 | $65.37 | $70.69 | $65.29 | $70.56 | $70.56 | 662,297 |
| 2023-12-12 | $65.83 | $65.83 | $63.88 | $65.57 | $65.57 | 375,202 |
| 2023-12-11 | $65.79 | $66.41 | $65.24 | $65.77 | $65.77 | 409,494 |
| 2023-12-08 | $66.73 | $67.36 | $65.82 | $66.02 | $66.02 | 710,318 |
| 2023-12-07 | $66.86 | $67.35 | $64.73 | $66.67 | $66.67 | 416,168 |
| 2023-12-06 | $66.56 | $67.85 | $65.72 | $66.85 | $66.85 | 428,640 |
| 2023-12-05 | $68.36 | $68.36 | $66.40 | $66.44 | $66.44 | 393,804 |
| 2023-12-04 | $68.53 | $69.62 | $67.58 | $68.74 | $68.74 | 453,805 |
| 2023-12-01 | $68.34 | $69.24 | $67.73 | $69.22 | $69.22 | 659,830 |
| 2023-11-30 | $70.12 | $70.12 | $68.44 | $68.73 | $68.73 | 537,553 |
| 2023-11-29 | $69.46 | $70.70 | $69.09 | $70.12 | $70.12 | 502,817 |
| 2023-11-28 | $68.92 | $69.43 | $68.17 | $69.08 | $69.08 | 459,088 |
| 2023-11-27 | $68.85 | $69.65 | $68.13 | $69.36 | $69.36 | 397,770 |
| 2023-11-24 | $68.64 | $69.70 | $68.38 | $69.68 | $69.68 | 130,158 |
| 2023-11-22 | $69.72 | $70.43 | $68.50 | $69.02 | $69.02 | 334,978 |
| 2023-11-21 | $68.45 | $69.48 | $68.01 | $69.20 | $69.20 | 661,982 |
| 2023-11-20 | $65.88 | $68.70 | $65.35 | $68.30 | $68.30 | 716,370 |
| 2023-11-17 | $66.20 | $66.67 | $64.19 | $66.25 | $66.25 | 692,990 |
| 2023-11-16 | $63.98 | $66.03 | $63.42 | $65.57 | $65.57 | 815,759 |
| 2023-11-15 | $60.77 | $64.06 | $60.77 | $63.47 | $63.47 | 424,572 |
| 2023-11-14 | $60.25 | $61.15 | $59.83 | $61.07 | $61.07 | 573,133 |
| 2023-11-13 | $59.19 | $59.66 | $58.22 | $58.40 | $58.40 | 425,561 |
| 2023-11-10 | $58.15 | $59.44 | $57.54 | $59.33 | $59.33 | 642,701 |
| 2023-11-09 | $60.87 | $60.89 | $57.82 | $58.16 | $58.16 | 475,163 |
| 2023-11-08 | $61.51 | $62.41 | $60.02 | $60.29 | $60.29 | 657,945 |
| 2023-11-07 | $62.90 | $63.06 | $61.31 | $61.60 | $61.60 | 580,561 |
| 2023-11-06 | $64.14 | $64.14 | $62.14 | $62.84 | $62.84 | 622,655 |
| 2023-11-03 | $64.00 | $65.25 | $63.04 | $64.27 | $64.27 | 747,604 |
| 2023-11-02 | $62.10 | $63.45 | $60.84 | $62.75 | $62.75 | 1,208,630 |
| 2023-11-01 | $60.76 | $60.83 | $59.87 | $60.50 | $60.50 | 533,018 |
| 2023-10-31 | $60.55 | $61.97 | $60.24 | $61.08 | $61.08 | 556,493 |
| 2023-10-30 | $61.21 | $61.94 | $59.29 | $60.15 | $60.15 | 478,826 |
| 2023-10-27 | $62.48 | $62.75 | $60.79 | $60.98 | $60.98 | 370,001 |
| 2023-10-26 | $63.55 | $66.72 | $62.34 | $62.34 | $62.34 | 399,461 |
| 2023-10-25 | $65.11 | $65.89 | $63.46 | $63.75 | $63.75 | 347,868 |
| 2023-10-24 | $67.05 | $67.27 | $65.62 | $66.24 | $66.24 | 263,988 |
| 2023-10-23 | $66.66 | $67.89 | $66.21 | $66.93 | $66.93 | 267,214 |
| 2023-10-20 | $67.16 | $67.51 | $66.63 | $67.18 | $67.18 | 337,254 |
| 2023-10-19 | $68.63 | $68.97 | $66.73 | $67.03 | $67.03 | 479,460 |
| 2023-10-18 | $69.02 | $69.98 | $68.30 | $68.69 | $68.69 | 418,874 |
| 2023-10-17 | $66.88 | $69.83 | $66.80 | $69.34 | $69.34 | 396,788 |
| 2023-10-16 | $68.41 | $69.97 | $67.50 | $67.98 | $67.98 | 474,654 |
| 2023-10-13 | $65.02 | $68.36 | $65.02 | $68.02 | $68.02 | 614,251 |
| 2023-10-12 | $70.86 | $70.86 | $63.82 | $64.94 | $64.94 | 1,453,089 |
| 2023-10-11 | $71.31 | $71.74 | $68.67 | $69.21 | $69.21 | 488,665 |
| 2023-10-10 | $70.89 | $71.72 | $70.42 | $71.46 | $71.46 | 265,892 |
| 2023-10-09 | $71.00 | $71.29 | $70.02 | $70.64 | $70.64 | 324,282 |
| 2023-10-06 | $73.08 | $73.42 | $71.23 | $71.27 | $71.27 | 399,897 |
| 2023-10-05 | $74.02 | $74.69 | $73.08 | $73.76 | $73.76 | 640,705 |
| 2023-10-04 | $73.34 | $74.27 | $72.40 | $74.03 | $74.03 | 385,805 |
| 2023-10-03 | $72.26 | $73.36 | $71.90 | $72.98 | $72.98 | 400,653 |
| 2023-10-02 | $72.64 | $72.96 | $71.04 | $72.71 | $72.71 | 458,781 |
| 2023-09-29 | $72.42 | $73.57 | $72.03 | $73.04 | $73.04 | 466,306 |
| 2023-09-28 | $71.18 | $72.29 | $70.67 | $71.87 | $71.87 | 440,590 |
| 2023-09-27 | $71.11 | $72.01 | $70.56 | $71.19 | $71.19 | 382,714 |
| 2023-09-26 | $70.84 | $71.92 | $70.67 | $70.90 | $70.90 | 475,121 |
| 2023-09-25 | $71.14 | $72.08 | $70.83 | $71.56 | $71.56 | 295,611 |
| 2023-09-22 | $72.19 | $72.56 | $71.62 | $71.63 | $71.63 | 396,990 |
| 2023-09-21 | $72.68 | $72.92 | $71.03 | $71.82 | $71.82 | 667,437 |
| 2023-09-20 | $76.13 | $76.43 | $73.37 | $73.45 | $73.45 | 488,369 |
| 2023-09-19 | $75.11 | $76.14 | $74.41 | $75.78 | $75.78 | 397,817 |
| 2023-09-18 | $75.82 | $75.82 | $74.00 | $75.04 | $75.04 | 599,615 |
| 2023-09-15 | $76.06 | $76.91 | $75.05 | $75.74 | $75.74 | 1,718,480 |
| 2023-09-14 | $77.27 | $77.44 | $74.45 | $76.37 | $76.37 | 385,639 |
| 2023-09-13 | $73.77 | $76.95 | $72.67 | $76.37 | $76.37 | 571,336 |
| 2023-09-12 | $74.08 | $74.76 | $72.49 | $73.72 | $73.72 | 478,279 |
| 2023-09-11 | $75.34 | $75.65 | $74.37 | $74.52 | $74.52 | 488,256 |
| 2023-09-08 | $75.16 | $76.35 | $73.53 | $74.64 | $74.64 | 616,949 |
| 2023-09-07 | $77.33 | $77.86 | $75.03 | $75.64 | $75.64 | 886,504 |
| 2023-09-06 | $79.96 | $79.96 | $77.75 | $77.78 | $77.78 | 555,095 |
| 2023-09-05 | $83.37 | $83.37 | $80.21 | $80.24 | $80.24 | 392,736 |
| 2023-09-01 | $82.99 | $84.60 | $82.66 | $83.63 | $83.63 | 450,803 |
| 2023-08-31 | $82.98 | $83.53 | $82.31 | $82.36 | $82.36 | 430,707 |
| 2023-08-30 | $82.28 | $84.15 | $82.07 | $82.79 | $82.79 | 583,861 |
| 2023-08-29 | $78.00 | $82.51 | $77.79 | $82.11 | $82.11 | 823,162 |
| 2023-08-28 | $77.92 | $78.62 | $77.20 | $77.22 | $77.22 | 293,082 |
| 2023-08-25 | $78.71 | $78.85 | $76.66 | $77.11 | $77.11 | 341,286 |
| 2023-08-24 | $81.81 | $81.81 | $78.19 | $78.33 | $78.33 | 385,203 |
| 2023-08-23 | $81.55 | $82.85 | $81.08 | $81.73 | $81.73 | 480,929 |
| 2023-08-22 | $76.80 | $81.56 | $76.59 | $81.36 | $81.36 | 905,699 |
| 2023-08-21 | $74.17 | $76.65 | $73.98 | $76.59 | $76.59 | 518,787 |
| 2023-08-18 | $73.17 | $74.93 | $72.42 | $74.29 | $74.29 | 751,093 |
| 2023-08-17 | $72.09 | $73.51 | $71.30 | $73.27 | $73.27 | 574,174 |
| 2023-08-16 | $74.45 | $74.45 | $71.92 | $71.97 | $71.97 | 675,151 |
| 2023-08-15 | $75.42 | $76.06 | $74.05 | $74.70 | $74.70 | 913,214 |
| 2023-08-14 | $77.51 | $77.98 | $76.28 | $76.34 | $76.34 | 471,827 |
| 2023-08-11 | $77.14 | $78.15 | $76.27 | $77.93 | $77.93 | 639,025 |
| 2023-08-10 | $76.50 | $77.85 | $75.97 | $77.39 | $77.39 | 604,692 |
| 2023-08-09 | $79.80 | $79.80 | $73.81 | $76.28 | $76.28 | 1,602,765 |
| 2023-08-08 | $82.87 | $83.17 | $81.59 | $82.26 | $82.26 | 709,135 |
| 2023-08-07 | $83.31 | $84.28 | $83.00 | $83.90 | $83.90 | 429,100 |
| 2023-08-04 | $82.90 | $84.79 | $82.70 | $83.59 | $83.59 | 436,712 |
| 2023-08-03 | $83.19 | $83.54 | $82.45 | $83.00 | $83.00 | 385,608 |
| 2023-08-02 | $84.21 | $84.32 | $83.22 | $83.37 | $83.37 | 442,365 |
| 2023-08-01 | $86.98 | $87.56 | $85.01 | $85.08 | $85.08 | 380,107 |
| 2023-07-31 | $87.19 | $88.14 | $86.90 | $87.36 | $87.36 | 277,810 |
| 2023-07-28 | $86.99 | $87.63 | $85.36 | $87.12 | $87.12 | 258,239 |
| 2023-07-27 | $89.11 | $89.11 | $86.36 | $86.60 | $86.60 | 304,359 |
| 2023-07-26 | $88.74 | $88.74 | $87.51 | $88.26 | $88.26 | 337,069 |
| 2023-07-25 | $87.40 | $88.93 | $87.17 | $88.63 | $88.63 | 445,767 |
| 2023-07-24 | $87.24 | $88.78 | $87.12 | $88.30 | $88.30 | 432,732 |
| 2023-07-21 | $85.18 | $88.18 | $84.83 | $87.01 | $87.01 | 594,324 |
| 2023-07-20 | $83.95 | $85.55 | $83.47 | $84.81 | $84.81 | 449,814 |
| 2023-07-19 | $84.08 | $84.80 | $82.75 | $83.69 | $83.69 | 510,208 |
| 2023-07-18 | $83.30 | $84.62 | $83.11 | $83.58 | $83.58 | 551,089 |
| 2023-07-17 | $85.03 | $85.15 | $82.40 | $83.13 | $83.13 | 486,748 |
| 2023-07-14 | $87.75 | $87.92 | $85.29 | $85.43 | $85.43 | 325,733 |
| 2023-07-13 | $87.40 | $87.85 | $87.03 | $87.52 | $87.52 | 190,872 |
| 2023-07-12 | $87.22 | $87.59 | $86.69 | $87.27 | $87.27 | 261,157 |
| 2023-07-11 | $85.32 | $86.67 | $85.32 | $86.38 | $86.38 | 270,471 |
| 2023-07-10 | $84.29 | $85.41 | $84.07 | $85.05 | $85.05 | 451,317 |
| 2023-07-07 | $82.73 | $84.42 | $82.17 | $84.05 | $84.05 | 491,264 |
| 2023-07-06 | $83.09 | $83.09 | $81.62 | $82.52 | $82.52 | 497,323 |
| 2023-07-05 | $82.86 | $83.89 | $82.72 | $83.72 | $83.72 | 465,587 |
| 2023-07-03 | $82.83 | $83.73 | $82.61 | $83.25 | $83.25 | 198,390 |
| 2023-06-30 | $82.33 | $83.84 | $82.25 | $82.86 | $82.86 | 291,291 |
| 2023-06-29 | $80.92 | $82.44 | $80.54 | $81.45 | $81.45 | 526,125 |
| 2023-06-28 | $81.31 | $81.33 | $80.29 | $81.30 | $81.30 | 494,946 |
| 2023-06-27 | $83.56 | $83.71 | $80.38 | $81.09 | $81.09 | 608,848 |
| 2023-06-26 | $84.37 | $85.56 | $83.81 | $83.81 | $83.81 | 207,302 |
| 2023-06-23 | $85.20 | $86.46 | $83.63 | $84.37 | $84.37 | 633,279 |
| 2023-06-22 | $85.58 | $86.63 | $84.99 | $85.56 | $85.56 | 227,520 |
| 2023-06-21 | $86.79 | $86.79 | $85.02 | $85.58 | $85.58 | 235,012 |
| 2023-06-20 | $87.00 | $87.87 | $86.19 | $87.33 | $87.33 | 467,274 |
| 2023-06-16 | $86.84 | $88.05 | $86.11 | $87.62 | $87.62 | 1,289,116 |
| 2023-06-15 | $84.90 | $86.38 | $84.59 | $86.36 | $86.36 | 425,806 |
| 2023-06-14 | $85.79 | $86.50 | $83.74 | $84.64 | $84.64 | 298,864 |
| 2023-06-13 | $84.32 | $86.04 | $84.32 | $85.82 | $85.82 | 337,567 |
| 2023-06-12 | $84.67 | $84.83 | $83.24 | $84.20 | $84.20 | 300,845 |
| 2023-06-09 | $84.75 | $85.37 | $84.01 | $84.74 | $84.74 | 255,299 |
| 2023-06-08 | $86.14 | $86.14 | $84.58 | $84.62 | $84.62 | 211,185 |
| 2023-06-07 | $86.22 | $87.34 | $85.45 | $86.44 | $86.44 | 218,904 |
| 2023-06-06 | $85.38 | $87.10 | $85.12 | $85.74 | $85.74 | 290,920 |
| 2023-06-05 | $85.64 | $86.24 | $84.85 | $85.05 | $85.05 | 269,258 |
| 2023-06-02 | $86.12 | $87.01 | $85.92 | $86.16 | $86.16 | 217,417 |
| 2023-06-01 | $85.59 | $86.83 | $84.91 | $85.65 | $85.65 | 251,717 |
| 2023-05-31 | $86.10 | $86.64 | $84.55 | $85.14 | $85.14 | 362,587 |
| 2023-05-30 | $85.35 | $86.84 | $85.20 | $86.49 | $86.49 | 192,735 |
| 2023-05-26 | $85.00 | $86.04 | $84.46 | $85.54 | $85.54 | 174,725 |
| 2023-05-25 | $86.40 | $87.81 | $84.48 | $84.72 | $84.72 | 403,862 |
| 2023-05-24 | $88.07 | $88.28 | $85.85 | $86.91 | $86.91 | 361,606 |
| 2023-05-23 | $88.95 | $89.79 | $87.37 | $88.78 | $88.78 | 494,293 |
| 2023-05-22 | $87.87 | $90.45 | $87.87 | $89.25 | $89.25 | 293,863 |
| 2023-05-19 | $87.50 | $88.85 | $87.26 | $87.44 | $87.44 | 349,008 |
| 2023-05-18 | $87.47 | $88.10 | $86.10 | $86.98 | $86.98 | 328,897 |
| 2023-05-17 | $86.46 | $87.83 | $85.18 | $87.65 | $87.65 | 355,264 |
| 2023-05-16 | $86.28 | $87.09 | $85.13 | $86.21 | $86.21 | 263,687 |
| 2023-05-15 | $87.16 | $87.86 | $86.77 | $87.09 | $87.09 | 294,474 |
| 2023-05-12 | $86.13 | $87.50 | $85.63 | $87.32 | $87.32 | 306,837 |
| 2023-05-11 | $86.55 | $87.49 | $85.95 | $86.30 | $86.30 | 198,306 |
| 2023-05-10 | $86.98 | $87.94 | $86.53 | $87.17 | $87.17 | 355,380 |
| 2023-05-09 | $87.41 | $87.74 | $86.05 | $86.09 | $86.09 | 367,015 |
| 2023-05-08 | $88.50 | $89.22 | $87.12 | $88.25 | $88.25 | 308,022 |
| 2023-05-05 | $87.99 | $89.31 | $87.75 | $88.61 | $88.61 | 441,428 |
| 2023-05-04 | $92.70 | $94.86 | $86.99 | $87.14 | $87.14 | 670,154 |
| 2023-05-03 | $91.65 | $95.02 | $91.65 | $93.23 | $93.23 | 693,836 |
| 2023-05-02 | $91.86 | $91.86 | $89.52 | $91.45 | $91.45 | 296,459 |
| 2023-05-01 | $89.80 | $92.00 | $89.40 | $91.97 | $91.97 | 215,342 |
| 2023-04-28 | $89.08 | $90.56 | $88.77 | $89.95 | $89.95 | 271,408 |
| 2023-04-27 | $89.07 | $89.72 | $88.48 | $89.27 | $89.27 | 206,208 |
| 2023-04-26 | $88.81 | $89.21 | $87.71 | $88.67 | $88.67 | 258,867 |
| 2023-04-25 | $92.10 | $92.10 | $89.21 | $89.55 | $89.55 | 343,286 |
| 2023-04-24 | $91.26 | $93.43 | $90.82 | $92.60 | $92.60 | 259,021 |
| 2023-04-21 | $89.96 | $91.67 | $89.64 | $91.00 | $91.00 | 186,458 |
| 2023-04-20 | $89.98 | $90.27 | $88.52 | $89.57 | $89.57 | 307,170 |
| 2023-04-19 | $90.49 | $91.37 | $89.29 | $90.64 | $90.64 | 328,768 |
| 2023-04-18 | $92.82 | $92.94 | $89.85 | $90.49 | $90.49 | 451,320 |
| 2023-04-17 | $94.16 | $94.29 | $91.58 | $92.18 | $92.18 | 408,702 |
| 2023-04-14 | $96.00 | $98.67 | $93.27 | $94.16 | $94.16 | 1,377,700 |
| 2023-04-13 | $89.25 | $90.10 | $88.85 | $89.67 | $89.67 | 236,142 |
| 2023-04-12 | $92.00 | $92.24 | $88.84 | $89.16 | $89.16 | 425,549 |
| 2023-04-11 | $90.89 | $91.99 | $90.57 | $91.74 | $91.74 | 270,915 |
| 2023-04-10 | $89.52 | $90.80 | $88.84 | $90.55 | $90.55 | 367,500 |
| 2023-04-06 | $89.39 | $91.41 | $89.32 | $90.09 | $90.09 | 394,291 |
| 2023-04-05 | $89.05 | $90.45 | $88.70 | $89.47 | $89.47 | 332,366 |
| 2023-04-04 | $89.94 | $89.94 | $88.50 | $88.84 | $88.84 | 290,237 |
| 2023-04-03 | $89.23 | $89.79 | $87.98 | $89.70 | $89.70 | 267,962 |
| 2023-03-31 | $88.58 | $90.23 | $88.58 | $89.09 | $89.09 | 285,266 |
| 2023-03-30 | $88.64 | $89.56 | $87.35 | $88.08 | $88.08 | 313,785 |
| 2023-03-29 | $88.25 | $88.48 | $86.89 | $87.86 | $87.86 | 234,879 |
| 2023-03-28 | $87.83 | $88.43 | $86.89 | $87.46 | $87.46 | 231,811 |
| 2023-03-27 | $87.14 | $88.51 | $86.52 | $87.97 | $87.97 | 230,202 |
| 2023-03-24 | $84.97 | $87.10 | $84.13 | $87.08 | $87.08 | 307,003 |
| 2023-03-23 | $86.69 | $87.59 | $84.57 | $85.17 | $85.17 | 356,240 |
| 2023-03-22 | $85.55 | $88.86 | $85.17 | $85.97 | $85.97 | 424,447 |
| 2023-03-21 | $86.41 | $87.40 | $85.10 | $85.90 | $85.90 | 334,306 |
| 2023-03-20 | $85.06 | $85.94 | $83.95 | $85.83 | $85.83 | 319,054 |
| 2023-03-17 | $86.98 | $86.98 | $84.64 | $85.03 | $85.03 | 672,265 |
| 2023-03-16 | $84.29 | $87.34 | $84.14 | $86.71 | $86.71 | 433,429 |
| 2023-03-15 | $84.33 | $85.41 | $83.25 | $84.79 | $84.79 | 385,497 |
| 2023-03-14 | $84.40 | $86.43 | $84.09 | $85.41 | $85.41 | 382,968 |
| 2023-03-13 | $82.37 | $84.87 | $81.38 | $82.98 | $82.98 | 373,446 |
| 2023-03-10 | $86.09 | $86.12 | $80.82 | $83.26 | $83.26 | 638,295 |
| 2023-03-09 | $86.15 | $87.55 | $85.59 | $86.36 | $86.36 | 439,459 |
| 2023-03-08 | $87.58 | $88.38 | $85.54 | $85.55 | $85.55 | 341,069 |
| 2023-03-07 | $86.61 | $87.90 | $86.00 | $87.56 | $87.56 | 385,887 |
| 2023-03-06 | $87.94 | $88.17 | $86.83 | $86.92 | $86.92 | 467,143 |
| 2023-03-03 | $88.47 | $89.73 | $88.25 | $88.33 | $88.33 | 297,269 |
| 2023-03-02 | $84.88 | $88.89 | $84.32 | $88.25 | $88.25 | 533,854 |
| 2023-03-01 | $86.82 | $87.99 | $85.18 | $85.46 | $85.46 | 349,211 |
| 2023-02-28 | $87.59 | $88.52 | $86.90 | $86.94 | $86.94 | 378,599 |
| 2023-02-27 | $88.30 | $88.96 | $87.61 | $87.65 | $87.65 | 300,791 |
| 2023-02-24 | $87.30 | $88.63 | $85.98 | $87.51 | $87.51 | 647,522 |
| 2023-02-23 | $89.90 | $90.99 | $88.02 | $88.71 | $88.71 | 476,714 |
| 2023-02-22 | $89.88 | $90.45 | $88.68 | $89.82 | $89.82 | 450,509 |
| 2023-02-21 | $90.36 | $90.60 | $89.11 | $89.70 | $89.70 | 714,153 |
| 2023-02-17 | $90.00 | $91.45 | $89.82 | $91.39 | $91.39 | 855,163 |
| 2023-02-16 | $87.00 | $92.45 | $85.65 | $91.11 | $91.11 | 1,527,128 |
| 2023-02-15 | $85.16 | $87.00 | $84.75 | $86.23 | $86.23 | 918,631 |
| 2023-02-14 | $85.63 | $87.54 | $84.90 | $85.81 | $85.81 | 482,632 |
| 2023-02-13 | $86.22 | $87.18 | $85.56 | $86.22 | $86.22 | 409,881 |
| 2023-02-10 | $85.25 | $87.99 | $85.15 | $86.50 | $86.50 | 520,679 |
| 2023-02-09 | $88.21 | $89.30 | $85.58 | $85.77 | $85.77 | 651,950 |
| 2023-02-08 | $89.96 | $90.16 | $87.36 | $87.50 | $87.50 | 309,861 |
| 2023-02-07 | $88.96 | $90.55 | $87.68 | $89.99 | $89.99 | 621,952 |
| 2023-02-06 | $89.41 | $91.56 | $88.82 | $89.25 | $89.25 | 326,102 |
| 2023-02-03 | $90.27 | $92.00 | $89.44 | $89.70 | $89.70 | 394,125 |
| 2023-02-02 | $89.38 | $91.87 | $88.82 | $91.46 | $91.46 | 793,615 |
| 2023-02-01 | $85.61 | $88.86 | $85.17 | $88.51 | $88.51 | 625,259 |
| 2023-01-31 | $84.97 | $86.38 | $84.20 | $85.61 | $85.61 | 414,550 |
| 2023-01-30 | $86.03 | $87.08 | $84.97 | $85.12 | $85.12 | 226,916 |
| 2023-01-27 | $86.09 | $87.35 | $85.14 | $86.31 | $86.31 | 309,162 |
| 2023-01-26 | $86.70 | $87.50 | $85.42 | $86.17 | $86.17 | 227,166 |
| 2023-01-25 | $86.15 | $86.44 | $85.13 | $85.82 | $85.82 | 286,631 |
| 2023-01-24 | $90.54 | $91.08 | $86.66 | $86.70 | $86.70 | 310,714 |
| 2023-01-23 | $88.25 | $90.99 | $87.89 | $90.98 | $90.98 | 416,221 |
| 2023-01-20 | $86.78 | $88.73 | $86.43 | $88.13 | $88.13 | 385,519 |
| 2023-01-19 | $84.86 | $86.32 | $83.79 | $86.28 | $86.28 | 357,645 |
| 2023-01-18 | $84.31 | $86.81 | $84.31 | $85.10 | $85.10 | 268,989 |
| 2023-01-17 | $84.00 | $85.67 | $84.00 | $84.05 | $84.05 | 353,833 |
| 2023-01-13 | $83.63 | $86.80 | $83.63 | $84.58 | $84.58 | 422,734 |
| 2023-01-12 | $84.49 | $86.24 | $83.69 | $84.26 | $84.26 | 534,978 |
| 2023-01-11 | $85.96 | $86.39 | $84.55 | $84.90 | $84.90 | 607,641 |
| 2023-01-10 | $85.54 | $88.03 | $83.72 | $84.74 | $84.74 | 1,191,455 |
| 2023-01-09 | $92.33 | $93.11 | $85.52 | $86.16 | $86.16 | 1,786,903 |
| 2023-01-06 | $88.53 | $90.92 | $88.23 | $90.77 | $90.77 | 679,242 |
| 2023-01-05 | $87.83 | $88.91 | $86.34 | $88.74 | $88.74 | 485,008 |
| 2023-01-04 | $86.50 | $88.31 | $85.27 | $88.31 | $88.31 | 587,925 |
| 2023-01-03 | $86.40 | $87.03 | $83.03 | $85.00 | $85.00 | 581,009 |
| 2022-12-30 | $84.32 | $86.26 | $83.52 | $85.67 | $85.67 | 514,316 |
| 2022-12-29 | $83.98 | $86.73 | $83.87 | $85.14 | $85.14 | 464,803 |
| 2022-12-28 | $83.73 | $85.72 | $82.58 | $82.89 | $82.89 | 422,106 |
| 2022-12-27 | $84.50 | $84.50 | $83.06 | $83.70 | $83.70 | 336,229 |
| 2022-12-23 | $85.84 | $86.97 | $83.70 | $84.70 | $84.70 | 506,065 |
| 2022-12-22 | $84.95 | $86.63 | $84.23 | $86.50 | $86.50 | 502,478 |
| 2022-12-21 | $82.72 | $85.84 | $82.15 | $85.65 | $85.65 | 625,343 |
| 2022-12-20 | $81.16 | $83.10 | $80.10 | $81.70 | $81.70 | 636,494 |
| 2022-12-19 | $81.87 | $82.15 | $80.50 | $81.53 | $81.53 | 720,934 |
| 2022-12-16 | $85.38 | $85.77 | $79.47 | $82.59 | $82.59 | 1,535,311 |
| 2022-12-15 | $82.98 | $87.45 | $81.33 | $86.13 | $86.13 | 1,110,170 |
| 2022-12-14 | $84.86 | $87.88 | $83.69 | $84.42 | $84.42 | 1,769,042 |
| 2022-12-13 | $99.88 | $102.00 | $78.50 | $82.08 | $82.08 | 2,221,899 |
| 2022-12-12 | $95.00 | $98.15 | $93.96 | $97.50 | $97.50 | 687,939 |
| 2022-12-09 | $95.35 | $98.65 | $92.29 | $92.30 | $92.30 | 662,592 |
| 2022-12-08 | $92.98 | $95.79 | $91.46 | $95.67 | $95.67 | 485,451 |
| 2022-12-07 | $93.04 | $94.20 | $92.18 | $92.61 | $92.61 | 468,913 |
| 2022-12-06 | $93.40 | $94.47 | $90.38 | $92.19 | $92.19 | 465,627 |
| 2022-12-05 | $93.69 | $93.97 | $91.12 | $93.60 | $93.60 | 320,657 |
| 2022-12-02 | $92.90 | $96.99 | $91.78 | $94.26 | $94.26 | 846,500 |
| 2022-12-01 | $88.11 | $93.97 | $87.94 | $93.65 | $93.65 | 931,881 |
| 2022-11-30 | $83.00 | $87.82 | $83.00 | $87.61 | $87.61 | 558,200 |
| 2022-11-29 | $84.85 | $85.17 | $82.20 | $83.32 | $83.32 | 508,602 |
| 2022-11-28 | $87.35 | $88.34 | $84.17 | $84.85 | $84.85 | 509,655 |
| 2022-11-25 | $87.30 | $88.60 | $86.25 | $88.20 | $88.20 | 285,253 |
| 2022-11-23 | $89.07 | $89.37 | $87.53 | $88.15 | $88.15 | 384,710 |
| 2022-11-22 | $88.47 | $89.35 | $86.46 | $88.55 | $88.55 | 816,921 |
| 2022-11-21 | $88.03 | $90.07 | $87.28 | $88.45 | $88.45 | 329,813 |
| 2022-11-18 | $91.56 | $92.96 | $86.11 | $88.40 | $88.40 | 981,685 |
| 2022-11-17 | $87.95 | $90.44 | $87.58 | $90.43 | $90.43 | 327,498 |
| 2022-11-16 | $90.72 | $90.91 | $88.48 | $89.23 | $89.23 | 388,987 |
| 2022-11-15 | $92.06 | $94.02 | $90.67 | $91.45 | $91.45 | 770,989 |
| 2022-11-14 | $92.59 | $92.72 | $90.63 | $90.87 | $90.87 | 522,373 |
| 2022-11-11 | $91.42 | $96.16 | $91.13 | $93.35 | $93.35 | 868,868 |
| 2022-11-10 | $90.36 | $92.21 | $89.54 | $91.01 | $91.01 | 771,006 |
| 2022-11-09 | $87.70 | $89.40 | $87.04 | $87.65 | $87.65 | 545,110 |
| 2022-11-08 | $88.95 | $91.02 | $87.41 | $87.69 | $87.69 | 493,360 |
| 2022-11-07 | $91.18 | $91.72 | $87.95 | $88.55 | $88.55 | 546,306 |
| 2022-11-04 | $87.89 | $90.88 | $84.77 | $90.81 | $90.81 | 704,476 |
| 2022-11-03 | $85.51 | $88.98 | $82.26 | $87.52 | $87.52 | 680,683 |
| 2022-11-02 | $92.61 | $92.63 | $88.73 | $88.73 | $88.73 | 565,213 |
| 2022-11-01 | $90.14 | $92.02 | $89.69 | $91.52 | $91.52 | 443,168 |
| 2022-10-31 | $87.92 | $91.23 | $87.92 | $89.82 | $89.82 | 587,817 |
| 2022-10-28 | $87.15 | $89.57 | $86.72 | $88.77 | $88.77 | 522,348 |
| 2022-10-27 | $86.59 | $87.92 | $85.91 | $86.75 | $86.75 | 512,851 |
| 2022-10-26 | $82.00 | $86.81 | $81.30 | $86.51 | $86.51 | 798,028 |
| 2022-10-25 | $79.84 | $83.37 | $79.84 | $82.50 | $82.50 | 450,413 |
| 2022-10-24 | $79.42 | $80.92 | $78.81 | $79.67 | $79.67 | 350,237 |
| 2022-10-21 | $79.06 | $79.22 | $76.93 | $78.75 | $78.75 | 344,533 |
| 2022-10-20 | $77.80 | $79.92 | $76.58 | $78.72 | $78.72 | 565,828 |
| 2022-10-19 | $80.59 | $80.59 | $77.26 | $77.89 | $77.89 | 587,774 |
| 2022-10-18 | $78.15 | $82.03 | $78.15 | $81.34 | $81.34 | 951,820 |
| 2022-10-17 | $77.09 | $79.50 | $77.04 | $77.31 | $77.31 | 541,730 |
| 2022-10-14 | $75.87 | $77.11 | $74.79 | $76.29 | $76.29 | 744,596 |
| 2022-10-13 | $69.80 | $75.10 | $68.58 | $74.60 | $74.60 | 1,333,194 |
| 2022-10-12 | $67.90 | $68.21 | $66.88 | $67.49 | $67.49 | 416,332 |
| 2022-10-11 | $69.59 | $69.88 | $67.37 | $68.06 | $68.06 | 632,967 |
| 2022-10-10 | $71.24 | $71.24 | $68.45 | $69.38 | $69.38 | 761,905 |
| 2022-10-07 | $71.91 | $72.39 | $70.08 | $71.03 | $71.03 | 491,244 |
| 2022-10-06 | $71.51 | $72.48 | $70.72 | $72.40 | $72.40 | 592,179 |
| 2022-10-05 | $72.65 | $72.65 | $68.94 | $71.92 | $71.92 | 651,471 |
| 2022-10-04 | $74.25 | $75.25 | $73.11 | $73.52 | $73.52 | 620,602 |
| 2022-10-03 | $72.80 | $73.14 | $70.83 | $72.86 | $72.86 | 833,362 |
| 2022-09-30 | $71.86 | $72.50 | $70.85 | $71.48 | $71.48 | 783,496 |
| 2022-09-29 | $72.52 | $73.46 | $71.57 | $71.98 | $71.98 | 572,607 |
| 2022-09-28 | $70.49 | $73.74 | $70.21 | $73.34 | $73.34 | 471,897 |
| 2022-09-27 | $72.05 | $72.50 | $68.43 | $69.86 | $69.86 | 768,928 |
| 2022-09-26 | $72.29 | $74.14 | $71.98 | $72.20 | $72.20 | 851,200 |
| 2022-09-23 | $72.82 | $72.82 | $70.91 | $72.58 | $72.58 | 696,788 |
| 2022-09-22 | $75.07 | $75.20 | $73.29 | $73.56 | $73.56 | 574,185 |
| 2022-09-21 | $79.09 | $79.09 | $75.45 | $75.50 | $75.50 | 453,649 |
| 2022-09-20 | $78.04 | $79.38 | $76.93 | $78.96 | $78.96 | 607,422 |
| 2022-09-19 | $80.48 | $80.69 | $77.52 | $79.15 | $79.15 | 697,292 |
| 2022-09-16 | $82.32 | $82.92 | $80.20 | $81.78 | $81.78 | 1,680,711 |
| 2022-09-15 | $83.12 | $83.92 | $82.02 | $83.30 | $83.30 | 637,840 |
| 2022-09-14 | $84.07 | $85.37 | $82.39 | $83.25 | $83.25 | 619,989 |
| 2022-09-13 | $83.13 | $85.07 | $82.56 | $83.80 | $83.80 | 568,023 |
| 2022-09-12 | $86.51 | $88.44 | $85.09 | $85.48 | $85.48 | 903,884 |
| 2022-09-09 | $82.48 | $86.08 | $82.32 | $85.97 | $85.97 | 1,109,329 |
| 2022-09-08 | $80.54 | $82.68 | $80.46 | $81.94 | $81.94 | 503,503 |
| 2022-09-07 | $81.00 | $81.36 | $79.49 | $81.31 | $81.31 | 549,843 |
| 2022-09-06 | $79.87 | $82.55 | $79.31 | $81.05 | $81.05 | 763,133 |
| 2022-09-02 | $80.50 | $80.50 | $78.26 | $78.53 | $78.53 | 483,096 |
| 2022-09-01 | $78.63 | $80.17 | $77.67 | $79.73 | $79.73 | 476,995 |
| 2022-08-31 | $78.00 | $81.27 | $77.50 | $79.26 | $79.26 | 900,384 |
| 2022-08-30 | $80.12 | $80.12 | $77.32 | $77.36 | $77.36 | 656,794 |
| 2022-08-29 | $81.60 | $81.60 | $79.92 | $80.09 | $80.09 | 568,349 |
| 2022-08-26 | $84.79 | $84.83 | $81.13 | $82.06 | $82.06 | 591,748 |
| 2022-08-25 | $85.66 | $86.14 | $83.50 | $84.64 | $84.64 | 519,271 |
| 2022-08-24 | $84.33 | $87.44 | $84.30 | $85.80 | $85.80 | 690,560 |
| 2022-08-23 | $85.05 | $85.66 | $83.07 | $84.48 | $84.48 | 823,862 |
| 2022-08-22 | $85.00 | $86.03 | $84.33 | $85.67 | $85.67 | 688,043 |
| 2022-08-19 | $86.08 | $87.46 | $85.50 | $86.13 | $86.13 | 601,211 |
| 2022-08-18 | $87.61 | $87.79 | $85.71 | $87.74 | $87.74 | 585,518 |
| 2022-08-17 | $88.06 | $88.27 | $85.46 | $85.66 | $85.66 | 680,536 |
| 2022-08-16 | $88.63 | $89.02 | $86.02 | $88.74 | $88.74 | 963,248 |
| 2022-08-15 | $83.99 | $89.26 | $83.75 | $89.19 | $89.19 | 1,026,919 |
| 2022-08-12 | $87.10 | $87.89 | $83.39 | $84.09 | $84.09 | 979,069 |
| 2022-08-11 | $91.58 | $91.78 | $87.11 | $87.20 | $87.20 | 675,016 |
| 2022-08-10 | $87.33 | $91.59 | $87.01 | $91.00 | $91.00 | 1,022,989 |
| 2022-08-09 | $89.27 | $90.03 | $85.44 | $86.47 | $86.47 | 1,561,618 |
| 2022-08-08 | $91.38 | $94.44 | $90.15 | $90.30 | $90.30 | 1,191,124 |
| 2022-08-05 | $93.19 | $94.11 | $88.12 | $92.20 | $92.20 | 1,642,193 |
| 2022-08-04 | $102.36 | $102.66 | $96.96 | $97.17 | $97.17 | 940,274 |
| 2022-08-03 | $101.79 | $104.30 | $100.83 | $101.58 | $101.58 | 640,050 |
| 2022-08-02 | $101.70 | $103.14 | $99.71 | $100.83 | $100.83 | 611,293 |
| 2022-08-01 | $102.06 | $102.55 | $99.55 | $101.91 | $101.91 | 771,216 |
| 2022-07-29 | $101.94 | $102.45 | $100.94 | $102.04 | $102.04 | 401,178 |
| 2022-07-28 | $101.03 | $102.61 | $99.62 | $102.37 | $102.37 | 369,780 |
| 2022-07-27 | $101.84 | $102.23 | $99.83 | $101.64 | $101.64 | 467,555 |
| 2022-07-26 | $102.40 | $102.74 | $100.75 | $101.68 | $101.68 | 484,276 |
| 2022-07-25 | $104.04 | $104.19 | $101.97 | $102.36 | $102.36 | 493,264 |
| 2022-07-22 | $104.47 | $104.71 | $101.87 | $103.26 | $103.26 | 271,681 |
| 2022-07-21 | $102.58 | $106.28 | $102.58 | $104.72 | $104.72 | 475,769 |
| 2022-07-20 | $103.38 | $104.30 | $99.36 | $102.08 | $102.08 | 615,388 |
| 2022-07-19 | $101.50 | $105.71 | $101.17 | $105.20 | $105.20 | 680,914 |
| 2022-07-18 | $102.61 | $103.92 | $99.83 | $99.98 | $99.98 | 736,625 |
| 2022-07-15 | $100.37 | $101.50 | $98.76 | $101.45 | $101.45 | 573,630 |
| 2022-07-14 | $102.06 | $102.06 | $98.42 | $99.11 | $99.11 | 417,431 |
| 2022-07-13 | $100.80 | $103.65 | $100.80 | $102.18 | $102.18 | 424,072 |
| 2022-07-12 | $104.08 | $105.07 | $101.88 | $102.72 | $102.72 | 534,770 |
| 2022-07-11 | $105.94 | $106.78 | $103.56 | $104.08 | $104.08 | 274,763 |
| 2022-07-08 | $107.33 | $108.35 | $105.79 | $106.53 | $106.53 | 426,226 |
| 2022-07-07 | $105.00 | $108.23 | $105.00 | $107.63 | $107.63 | 692,857 |
| 2022-07-06 | $100.83 | $106.74 | $100.68 | $105.06 | $105.06 | 1,207,887 |
| 2022-07-05 | $95.79 | $100.56 | $95.62 | $100.41 | $100.41 | 527,645 |
| 2022-07-01 | $97.14 | $97.71 | $95.02 | $97.11 | $97.11 | 469,344 |
| 2022-06-30 | $99.32 | $100.03 | $96.95 | $97.18 | $97.18 | 511,000 |
| 2022-06-29 | $100.28 | $100.79 | $98.20 | $100.03 | $100.03 | 702,551 |
| 2022-06-28 | $101.87 | $102.00 | $99.25 | $100.81 | $100.81 | 645,400 |
| 2022-06-27 | $100.73 | $101.98 | $98.34 | $101.38 | $101.38 | 699,062 |
| 2022-06-24 | $99.23 | $100.62 | $96.32 | $100.18 | $100.18 | 876,277 |
| 2022-06-23 | $96.26 | $99.00 | $95.37 | $98.00 | $98.00 | 932,223 |
| 2022-06-22 | $99.25 | $99.96 | $95.43 | $96.10 | $96.10 | 831,013 |
| 2022-06-21 | $101.46 | $102.15 | $99.56 | $99.92 | $99.92 | 581,790 |
| 2022-06-17 | $98.95 | $103.29 | $98.89 | $101.06 | $101.06 | 1,327,426 |
| 2022-06-16 | $98.13 | $100.50 | $96.90 | $97.25 | $97.25 | 660,493 |
| 2022-06-15 | $99.37 | $102.72 | $98.97 | $100.32 | $100.32 | 859,487 |
| 2022-06-14 | $94.33 | $98.55 | $93.88 | $98.40 | $98.40 | 838,412 |
| 2022-06-13 | $95.00 | $97.00 | $93.70 | $94.38 | $94.38 | 1,053,821 |
| 2022-06-10 | $94.80 | $97.64 | $94.45 | $97.49 | $97.49 | 695,682 |
| 2022-06-09 | $96.33 | $96.55 | $93.67 | $96.23 | $96.23 | 593,932 |
| 2022-06-08 | $98.79 | $99.54 | $96.45 | $97.52 | $97.52 | 654,602 |
| 2022-06-07 | $92.20 | $100.00 | $92.00 | $99.54 | $99.54 | 745,579 |
| 2022-06-06 | $91.12 | $94.18 | $90.18 | $93.39 | $93.39 | 715,672 |
| 2022-06-03 | $91.56 | $93.79 | $89.30 | $89.94 | $89.94 | 831,440 |
| 2022-06-02 | $92.16 | $94.48 | $91.39 | $92.59 | $92.59 | 879,892 |
| 2022-06-01 | $95.49 | $96.75 | $92.59 | $92.74 | $92.74 | 801,564 |
| 2022-05-31 | $104.30 | $105.29 | $93.18 | $95.03 | $95.03 | 3,148,289 |
| 2022-05-27 | $101.69 | $103.82 | $97.95 | $103.45 | $103.45 | 1,844,355 |
| 2022-05-26 | $100.20 | $101.10 | $97.89 | $99.60 | $99.60 | 1,212,779 |
| 2022-05-25 | $99.52 | $100.55 | $98.02 | $98.99 | $98.99 | 553,483 |
| 2022-05-24 | $99.90 | $101.10 | $99.17 | $100.40 | $100.40 | 466,517 |
| 2022-05-23 | $99.57 | $101.78 | $98.83 | $101.25 | $101.25 | 620,302 |
| 2022-05-20 | $99.84 | $100.46 | $97.24 | $99.91 | $99.91 | 405,144 |
| 2022-05-19 | $100.20 | $100.87 | $98.14 | $98.33 | $98.33 | 703,808 |
| 2022-05-18 | $101.66 | $104.74 | $99.50 | $100.04 | $100.04 | 742,302 |
| 2022-05-17 | $101.55 | $103.37 | $99.61 | $103.37 | $103.37 | 600,881 |
| 2022-05-16 | $100.60 | $101.76 | $97.81 | $98.06 | $98.06 | 425,133 |
| 2022-05-13 | $94.30 | $100.85 | $94.11 | $100.60 | $100.60 | 570,485 |
| 2022-05-12 | $88.79 | $92.58 | $88.05 | $92.49 | $92.49 | 585,694 |
| 2022-05-11 | $90.78 | $92.91 | $88.72 | $89.06 | $89.06 | 866,655 |
| 2022-05-10 | $93.63 | $95.53 | $91.43 | $91.50 | $91.50 | 650,270 |
| 2022-05-09 | $96.97 | $98.16 | $91.81 | $92.18 | $92.18 | 803,268 |
| 2022-05-06 | $103.64 | $103.74 | $95.59 | $98.29 | $98.29 | 854,179 |
| 2022-05-05 | $103.21 | $104.73 | $99.93 | $102.66 | $102.66 | 735,162 |
| 2022-05-04 | $100.54 | $105.80 | $98.96 | $104.82 | $104.82 | 720,342 |
| 2022-05-03 | $101.30 | $104.24 | $100.00 | $100.97 | $100.97 | 619,919 |
| 2022-05-02 | $100.11 | $103.68 | $99.71 | $101.20 | $101.20 | 632,989 |
| 2022-04-29 | $100.66 | $104.35 | $100.25 | $100.62 | $100.62 | 530,581 |
| 2022-04-28 | $102.56 | $103.25 | $99.69 | $100.98 | $100.98 | 523,234 |
| 2022-04-27 | $100.81 | $102.81 | $100.05 | $101.62 | $101.62 | 345,031 |
| 2022-04-26 | $103.57 | $104.46 | $98.60 | $100.12 | $100.12 | 857,031 |
| 2022-04-25 | $105.07 | $106.37 | $103.50 | $104.52 | $104.52 | 492,373 |
| 2022-04-22 | $109.52 | $110.55 | $105.71 | $105.92 | $105.92 | 285,973 |
| 2022-04-21 | $116.38 | $116.77 | $109.98 | $110.18 | $110.18 | 400,180 |
| 2022-04-20 | $112.72 | $116.89 | $112.33 | $116.03 | $116.03 | 405,250 |
| 2022-04-19 | $109.64 | $113.61 | $109.64 | $112.63 | $112.63 | 293,101 |
| 2022-04-18 | $110.86 | $111.10 | $108.69 | $109.67 | $109.67 | 331,293 |
| 2022-04-14 | $113.62 | $113.62 | $110.41 | $110.94 | $110.94 | 212,009 |
| 2022-04-13 | $112.69 | $115.57 | $111.87 | $113.95 | $113.95 | 289,059 |
| 2022-04-12 | $114.39 | $115.31 | $112.42 | $112.50 | $112.50 | 345,135 |
| 2022-04-11 | $114.93 | $115.85 | $112.75 | $113.08 | $113.08 | 419,812 |
| 2022-04-08 | $118.51 | $120.61 | $116.04 | $116.20 | $116.20 | 557,874 |
| 2022-04-07 | $113.77 | $117.76 | $113.24 | $117.64 | $117.64 | 493,615 |
| 2022-04-06 | $114.54 | $115.13 | $112.77 | $114.15 | $114.15 | 536,026 |
| 2022-04-05 | $113.06 | $116.04 | $112.08 | $115.50 | $115.50 | 606,147 |
| 2022-04-04 | $113.31 | $114.12 | $111.92 | $113.73 | $113.73 | 387,927 |
| 2022-04-01 | $113.50 | $115.18 | $111.49 | $113.93 | $113.93 | 392,222 |
| 2022-03-31 | $112.84 | $114.32 | $111.47 | $112.46 | $112.46 | 323,971 |
| 2022-03-30 | $112.89 | $113.55 | $111.72 | $112.80 | $112.80 | 294,036 |
| 2022-03-29 | $112.13 | $114.42 | $111.67 | $113.33 | $113.33 | 346,509 |
| 2022-03-28 | $109.70 | $112.41 | $108.77 | $110.83 | $110.83 | 272,262 |
| 2022-03-25 | $110.99 | $111.55 | $108.00 | $109.20 | $109.20 | 430,354 |
| 2022-03-24 | $112.86 | $113.95 | $109.03 | $110.45 | $110.45 | 361,253 |
| 2022-03-23 | $112.95 | $114.13 | $111.40 | $112.17 | $112.17 | 243,690 |
| 2022-03-22 | $111.34 | $115.04 | $111.34 | $114.12 | $114.12 | 431,649 |
| 2022-03-21 | $114.50 | $114.96 | $110.37 | $111.31 | $111.31 | 375,248 |
| 2022-03-18 | $109.70 | $115.27 | $109.43 | $114.60 | $114.60 | 655,741 |
| 2022-03-17 | $106.58 | $110.29 | $106.09 | $109.72 | $109.72 | 380,593 |
| 2022-03-16 | $105.60 | $107.68 | $102.38 | $107.47 | $107.47 | 530,203 |
| 2022-03-15 | $102.34 | $104.31 | $100.22 | $103.68 | $103.68 | 525,976 |
| 2022-03-14 | $98.35 | $107.65 | $98.35 | $101.99 | $101.99 | 749,105 |
| 2022-03-11 | $100.67 | $101.83 | $98.45 | $99.20 | $99.20 | 441,956 |
| 2022-03-10 | $100.58 | $101.48 | $98.38 | $99.49 | $99.49 | 313,124 |
| 2022-03-09 | $99.13 | $104.64 | $98.06 | $102.06 | $102.06 | 547,826 |
| 2022-03-08 | $98.31 | $100.55 | $96.96 | $98.15 | $98.15 | 474,199 |
| 2022-03-07 | $99.74 | $101.88 | $97.83 | $99.01 | $99.01 | 475,691 |
| 2022-03-04 | $100.14 | $102.16 | $98.53 | $99.57 | $99.57 | 517,645 |
| 2022-03-03 | $104.63 | $104.63 | $100.65 | $101.20 | $101.20 | 386,285 |
| 2022-03-02 | $103.35 | $105.35 | $101.00 | $103.83 | $103.83 | 709,123 |
| 2022-03-01 | $106.00 | $107.75 | $102.64 | $103.55 | $103.55 | 591,872 |
| 2022-02-28 | $107.10 | $108.68 | $104.37 | $105.79 | $105.79 | 696,837 |
| 2022-02-25 | $104.09 | $108.01 | $102.56 | $107.74 | $107.74 | 764,751 |
| 2022-02-24 | $99.98 | $105.16 | $99.21 | $104.40 | $104.40 | 1,120,949 |
| 2022-02-23 | $102.47 | $106.30 | $102.29 | $103.09 | $103.09 | 940,464 |
| 2022-02-22 | $99.30 | $105.47 | $99.20 | $103.09 | $103.09 | 964,134 |
| 2022-02-18 | $92.93 | $103.73 | $91.64 | $97.84 | $97.84 | 2,066,802 |
| 2022-02-17 | $93.01 | $93.13 | $88.37 | $88.44 | $88.44 | 746,723 |
| 2022-02-16 | $94.55 | $94.55 | $91.32 | $92.53 | $92.53 | 435,058 |
| 2022-02-15 | $93.89 | $95.99 | $93.25 | $95.39 | $95.39 | 630,161 |
| 2022-02-14 | $95.95 | $96.10 | $92.22 | $92.40 | $92.40 | 612,432 |
| 2022-02-11 | $96.61 | $97.95 | $95.17 | $96.03 | $96.03 | 648,152 |
| 2022-02-10 | $96.11 | $99.32 | $95.00 | $95.34 | $95.34 | 398,404 |
| 2022-02-09 | $96.06 | $98.95 | $95.76 | $97.64 | $97.64 | 391,018 |
| 2022-02-08 | $96.04 | $96.16 | $93.18 | $95.02 | $95.02 | 611,341 |
| 2022-02-07 | $99.43 | $99.45 | $95.85 | $96.40 | $96.40 | 450,912 |
| 2022-02-04 | $100.78 | $101.11 | $97.39 | $98.87 | $98.87 | 869,371 |
| 2022-02-03 | $100.11 | $102.99 | $99.50 | $99.68 | $99.68 | 480,398 |
| 2022-02-02 | $101.64 | $103.22 | $100.56 | $102.19 | $102.19 | 527,738 |
| 2022-02-01 | $103.50 | $104.96 | $100.00 | $102.32 | $102.32 | 540,624 |
| 2022-01-31 | $102.53 | $104.81 | $100.26 | $103.36 | $103.36 | 601,713 |
| 2022-01-28 | $92.00 | $101.77 | $91.55 | $101.74 | $101.74 | 1,856,270 |
| 2022-01-27 | $96.10 | $97.36 | $91.14 | $91.50 | $91.50 | 666,102 |
| 2022-01-26 | $99.62 | $100.99 | $94.76 | $95.18 | $95.18 | 581,796 |
| 2022-01-25 | $102.13 | $102.75 | $96.81 | $99.11 | $99.11 | 1,250,649 |
| 2022-01-24 | $100.93 | $103.15 | $96.18 | $102.61 | $102.61 | 1,105,331 |
| 2022-01-21 | $108.83 | $109.31 | $104.84 | $105.01 | $105.01 | 579,992 |
| 2022-01-20 | $113.80 | $115.82 | $109.30 | $109.40 | $109.40 | 501,518 |
| 2022-01-19 | $110.57 | $113.61 | $108.88 | $112.32 | $112.32 | 653,351 |
| 2022-01-18 | $114.66 | $115.43 | $109.65 | $110.06 | $110.06 | 749,371 |
| 2022-01-14 | $117.00 | $119.82 | $113.02 | $114.88 | $114.88 | 911,940 |
| 2022-01-13 | $125.67 | $125.67 | $117.19 | $117.50 | $117.50 | 1,136,055 |
| 2022-01-12 | $127.62 | $129.00 | $124.49 | $124.76 | $124.76 | 699,006 |
| 2022-01-11 | $130.20 | $131.88 | $125.98 | $127.62 | $127.62 | 816,403 |
| 2022-01-10 | $123.00 | $130.68 | $122.22 | $130.29 | $130.29 | 887,551 |
| 2022-01-07 | $130.16 | $130.25 | $122.74 | $124.10 | $124.10 | 1,161,869 |
| 2022-01-06 | $125.18 | $130.11 | $122.47 | $126.89 | $126.89 | 662,243 |
| 2022-01-05 | $125.55 | $130.44 | $123.72 | $126.80 | $126.80 | 813,649 |
| 2022-01-04 | $132.47 | $134.16 | $123.50 | $126.16 | $126.16 | 1,232,689 |
| 2022-01-03 | $135.48 | $135.90 | $130.92 | $134.29 | $134.29 | 810,040 |
| 2021-12-31 | $132.81 | $136.96 | $132.50 | $134.99 | $134.99 | 683,589 |
| 2021-12-30 | $128.99 | $133.79 | $128.00 | $133.10 | $133.10 | 849,081 |
| 2021-12-29 | $127.75 | $128.40 | $124.59 | $128.00 | $128.00 | 944,775 |
| 2021-12-28 | $131.99 | $133.00 | $125.38 | $126.97 | $126.97 | 1,509,302 |
| 2021-12-27 | $137.36 | $138.46 | $131.10 | $131.94 | $131.94 | 1,595,073 |
| 2021-12-23 | $140.30 | $144.40 | $135.15 | $137.39 | $137.39 | 5,418,973 |
| 2021-12-22 | $168.01 | $170.78 | $162.05 | $166.24 | $166.24 | 594,307 |
| 2021-12-21 | $180.00 | $180.06 | $160.97 | $166.94 | $166.94 | 1,287,316 |
| 2021-12-20 | $167.95 | $179.49 | $167.56 | $174.59 | $174.59 | 2,400,494 |
| 2021-12-17 | $152.15 | $164.52 | $150.15 | $161.75 | $161.75 | 1,023,129 |
| 2021-12-16 | $151.00 | $157.00 | $147.44 | $152.39 | $152.39 | 799,298 |
| 2021-12-15 | $139.98 | $150.30 | $139.51 | $150.11 | $150.11 | 491,593 |
| 2021-12-14 | $140.51 | $142.29 | $137.81 | $141.11 | $141.11 | 320,084 |
| 2021-12-13 | $134.01 | $143.87 | $133.54 | $141.40 | $141.40 | 457,948 |
| 2021-12-10 | $137.74 | $138.98 | $133.74 | $134.06 | $134.06 | 338,516 |
| 2021-12-09 | $142.50 | $144.76 | $137.81 | $138.48 | $138.48 | 310,949 |
| 2021-12-08 | $142.80 | $144.51 | $140.07 | $142.65 | $142.65 | 286,241 |
| 2021-12-07 | $141.90 | $145.00 | $141.02 | $143.21 | $143.21 | 355,612 |
| 2021-12-06 | $145.15 | $146.00 | $137.29 | $139.70 | $139.70 | 548,790 |
| 2021-12-03 | $147.00 | $150.19 | $143.01 | $147.95 | $147.95 | 474,770 |
| 2021-12-02 | $144.69 | $151.73 | $143.63 | $146.50 | $146.50 | 491,177 |
| 2021-12-01 | $145.87 | $147.73 | $139.57 | $144.69 | $144.69 | 488,577 |
| 2021-11-30 | $150.91 | $153.99 | $146.61 | $147.56 | $147.56 | 645,167 |
| 2021-11-29 | $143.80 | $150.19 | $138.52 | $149.80 | $149.80 | 724,188 |
| 2021-11-26 | $144.23 | $152.58 | $140.40 | $144.81 | $144.81 | 765,220 |
| 2021-11-24 | $133.67 | $135.24 | $130.00 | $131.66 | $131.66 | 414,010 |
| 2021-11-23 | $142.61 | $142.61 | $130.91 | $135.16 | $135.16 | 780,580 |
| 2021-11-22 | $152.50 | $152.50 | $142.53 | $144.76 | $144.76 | 446,848 |
| 2021-11-19 | $146.49 | $152.69 | $145.94 | $152.50 | $152.50 | 697,351 |
| 2021-11-18 | $148.34 | $148.55 | $140.19 | $144.71 | $144.71 | 632,583 |
| 2021-11-17 | $149.21 | $149.86 | $146.95 | $149.02 | $149.02 | 543,274 |
| 2021-11-16 | $146.74 | $150.73 | $145.34 | $149.26 | $149.26 | 622,963 |
| 2021-11-15 | $143.89 | $146.66 | $142.31 | $146.33 | $146.33 | 571,851 |
| 2021-11-12 | $134.46 | $144.67 | $134.30 | $143.68 | $143.68 | 990,188 |
| 2021-11-11 | $126.01 | $134.47 | $126.01 | $134.06 | $134.06 | 725,536 |
| 2021-11-10 | $121.53 | $126.85 | $121.35 | $125.77 | $125.77 | 317,068 |
| 2021-11-09 | $126.58 | $127.89 | $121.36 | $122.19 | $122.19 | 410,646 |
| 2021-11-08 | $122.01 | $126.33 | $120.89 | $125.94 | $125.94 | 464,972 |
| 2021-11-05 | $133.75 | $133.99 | $120.10 | $121.10 | $121.10 | 1,107,842 |
| 2021-11-04 | $138.50 | $138.64 | $133.93 | $136.14 | $136.14 | 495,616 |
| 2021-11-03 | $133.36 | $139.01 | $132.76 | $138.39 | $138.39 | 376,000 |
| 2021-11-02 | $138.04 | $138.68 | $132.25 | $133.10 | $133.10 | 271,610 |
| 2021-11-01 | $132.77 | $137.99 | $132.15 | $137.50 | $137.50 | 453,675 |
| 2021-10-29 | $131.92 | $134.67 | $131.72 | $132.77 | $132.77 | 260,080 |
| 2021-10-28 | $132.90 | $136.00 | $131.70 | $132.66 | $132.66 | 273,513 |
| 2021-10-27 | $134.03 | $134.41 | $128.70 | $132.29 | $132.29 | 254,495 |
| 2021-10-26 | $134.62 | $134.62 | $131.76 | $133.89 | $133.89 | 199,810 |
| 2021-10-25 | $134.87 | $135.72 | $132.31 | $134.16 | $134.16 | 227,027 |
| 2021-10-22 | $133.82 | $135.98 | $133.02 | $134.88 | $134.88 | 178,620 |
| 2021-10-21 | $131.83 | $134.97 | $131.62 | $133.98 | $133.98 | 242,669 |
| 2021-10-20 | $132.59 | $132.70 | $128.55 | $131.10 | $131.10 | 600,014 |
| 2021-10-19 | $129.06 | $132.91 | $127.80 | $130.02 | $130.02 | 1,021,095 |
| 2021-10-18 | $128.41 | $130.60 | $126.54 | $127.22 | $127.22 | 621,465 |
| 2021-10-15 | $134.57 | $135.84 | $128.07 | $128.24 | $128.24 | 698,628 |
| 2021-10-14 | $138.88 | $140.30 | $134.52 | $135.01 | $135.01 | 282,921 |
| 2021-10-13 | $134.85 | $138.64 | $134.65 | $138.30 | $138.30 | 204,120 |
| 2021-10-12 | $136.00 | $138.81 | $134.31 | $134.78 | $134.78 | 365,962 |
| 2021-10-11 | $137.88 | $139.46 | $135.62 | $135.85 | $135.85 | 288,843 |
| 2021-10-08 | $144.55 | $148.00 | $136.74 | $138.04 | $138.04 | 863,342 |
| 2021-10-07 | $135.64 | $137.45 | $134.80 | $136.21 | $136.21 | 411,972 |
| 2021-10-06 | $133.07 | $135.67 | $130.67 | $135.24 | $135.24 | 430,383 |
| 2021-10-05 | $137.45 | $137.51 | $131.94 | $133.79 | $133.79 | 371,988 |
| 2021-10-04 | $134.01 | $137.48 | $131.58 | $137.36 | $137.36 | 332,071 |
| 2021-10-01 | $136.99 | $137.00 | $127.11 | $134.33 | $134.33 | 597,582 |
| 2021-09-30 | $140.42 | $143.91 | $139.41 | $141.15 | $141.15 | 226,910 |
| 2021-09-29 | $139.26 | $143.68 | $138.91 | $140.01 | $140.01 | 295,225 |
| 2021-09-28 | $140.33 | $141.50 | $136.13 | $138.77 | $138.77 | 334,331 |
| 2021-09-27 | $144.11 | $144.67 | $139.22 | $141.60 | $141.60 | 486,433 |
| 2021-09-24 | $153.80 | $153.93 | $146.94 | $146.94 | $146.94 | 406,026 |
| 2021-09-23 | $154.25 | $157.97 | $152.19 | $153.47 | $153.47 | 390,710 |
| 2021-09-22 | $157.22 | $157.38 | $153.15 | $154.77 | $154.77 | 455,148 |
| 2021-09-21 | $153.64 | $158.10 | $151.60 | $157.32 | $157.32 | 556,794 |
| 2021-09-20 | $150.17 | $153.57 | $147.87 | $152.73 | $152.73 | 612,919 |
| 2021-09-17 | $145.18 | $154.88 | $144.98 | $153.48 | $153.48 | 1,323,698 |
| 2021-09-16 | $147.36 | $147.36 | $141.36 | $144.44 | $144.44 | 333,411 |
| 2021-09-15 | $147.42 | $148.89 | $145.59 | $147.11 | $147.11 | 662,218 |
| 2021-09-14 | $142.62 | $147.03 | $141.81 | $146.35 | $146.35 | 493,927 |
| 2021-09-13 | $148.92 | $149.48 | $141.47 | $142.71 | $142.71 | 598,278 |
| 2021-09-10 | $143.13 | $152.51 | $143.00 | $149.43 | $149.43 | 1,054,775 |
| 2021-09-09 | $139.11 | $142.32 | $138.55 | $141.08 | $141.08 | 542,737 |
| 2021-09-08 | $139.67 | $141.98 | $138.66 | $140.19 | $140.19 | 452,939 |
| 2021-09-07 | $140.63 | $141.78 | $138.00 | $139.50 | $139.50 | 590,921 |
| 2021-09-03 | $138.65 | $142.95 | $137.00 | $141.89 | $141.89 | 333,322 |
| 2021-09-02 | $136.31 | $142.83 | $135.98 | $140.44 | $140.44 | 671,232 |
| 2021-09-01 | $129.90 | $136.11 | $128.53 | $135.54 | $135.54 | 473,108 |
| 2021-08-31 | $129.80 | $131.25 | $127.28 | $128.95 | $128.95 | 587,255 |
| 2021-08-30 | $128.30 | $132.13 | $127.71 | $129.99 | $129.99 | 410,988 |
| 2021-08-27 | $124.75 | $130.00 | $124.04 | $127.64 | $127.64 | 645,316 |
| 2021-08-26 | $121.34 | $124.91 | $120.02 | $124.73 | $124.73 | 404,383 |
| 2021-08-25 | $121.20 | $122.60 | $120.51 | $121.33 | $121.33 | 305,422 |
| 2021-08-24 | $120.88 | $122.74 | $118.43 | $121.80 | $121.80 | 752,417 |
| 2021-08-23 | $118.85 | $121.35 | $116.47 | $120.33 | $120.33 | 909,748 |
| 2021-08-20 | $113.47 | $119.63 | $112.43 | $118.75 | $118.75 | 722,111 |
| 2021-08-19 | $117.10 | $118.00 | $114.00 | $114.31 | $114.31 | 571,687 |
| 2021-08-18 | $121.37 | $121.68 | $117.87 | $118.05 | $118.05 | 429,971 |
| 2021-08-17 | $119.76 | $123.15 | $118.87 | $120.73 | $120.73 | 495,223 |
| 2021-08-16 | $121.80 | $122.20 | $118.30 | $120.10 | $120.10 | 478,294 |
| 2021-08-13 | $125.51 | $126.42 | $121.50 | $122.02 | $122.02 | 484,773 |
| 2021-08-12 | $126.50 | $127.47 | $123.84 | $124.73 | $124.73 | 543,125 |
| 2021-08-11 | $130.47 | $130.47 | $125.60 | $126.85 | $126.85 | 318,939 |
| 2021-08-10 | $131.07 | $132.86 | $128.42 | $130.17 | $130.17 | 481,065 |
| 2021-08-09 | $125.11 | $133.52 | $124.59 | $129.87 | $129.87 | 810,408 |
| 2021-08-06 | $129.16 | $131.95 | $119.80 | $125.01 | $125.01 | 1,950,838 |
| 2021-08-05 | $144.76 | $146.32 | $140.57 | $144.00 | $144.00 | 465,468 |
| 2021-08-04 | $141.47 | $146.11 | $140.67 | $145.87 | $145.87 | 577,642 |
| 2021-08-03 | $139.78 | $142.93 | $139.54 | $141.44 | $141.44 | 556,600 |
| 2021-08-02 | $141.73 | $142.56 | $136.78 | $140.16 | $140.16 | 583,497 |
| 2021-07-30 | $143.24 | $144.67 | $141.19 | $141.47 | $141.47 | 477,071 |
| 2021-07-29 | $142.99 | $145.53 | $142.37 | $142.95 | $142.95 | 332,568 |
| 2021-07-28 | $137.55 | $142.97 | $137.09 | $142.45 | $142.45 | 555,350 |
| 2021-07-27 | $139.41 | $139.89 | $132.89 | $137.20 | $137.20 | 778,158 |
| 2021-07-26 | $149.37 | $150.79 | $139.10 | $139.73 | $139.73 | 833,548 |
| 2021-07-23 | $148.58 | $150.75 | $146.27 | $150.21 | $150.21 | 1,293,763 |
| 2021-07-22 | $138.88 | $150.68 | $138.35 | $149.52 | $149.52 | 1,808,540 |
| 2021-07-21 | $136.50 | $139.74 | $131.15 | $138.89 | $138.89 | 940,205 |
| 2021-07-20 | $136.13 | $137.15 | $131.57 | $136.94 | $136.94 | 1,029,779 |
| 2021-07-19 | $122.14 | $135.36 | $121.98 | $135.03 | $135.03 | 1,084,575 |
| 2021-07-16 | $117.34 | $126.84 | $116.58 | $125.12 | $125.12 | 574,710 |
| 2021-07-15 | $117.49 | $117.50 | $115.94 | $116.77 | $116.77 | 432,443 |
| 2021-07-14 | $118.27 | $118.31 | $115.27 | $116.09 | $116.09 | 364,619 |
| 2021-07-13 | $122.01 | $122.80 | $116.30 | $117.81 | $117.81 | 683,203 |
| 2021-07-12 | $122.69 | $126.84 | $122.07 | $122.44 | $122.44 | 555,290 |
| 2021-07-09 | $122.34 | $123.23 | $118.92 | $123.00 | $123.00 | 591,320 |
| 2021-07-08 | $118.00 | $122.42 | $116.30 | $121.25 | $121.25 | 657,453 |
| 2021-07-07 | $126.80 | $127.43 | $115.51 | $120.26 | $120.26 | 1,515,892 |
| 2021-07-06 | $126.24 | $129.85 | $125.68 | $126.80 | $126.80 | 804,519 |
| 2021-07-02 | $128.19 | $128.95 | $124.17 | $125.29 | $125.29 | 540,053 |
| 2021-07-01 | $127.74 | $130.86 | $126.65 | $128.60 | $128.60 | 643,008 |
| 2021-06-30 | $132.50 | $133.13 | $125.75 | $128.12 | $128.12 | 1,400,372 |
| 2021-06-29 | $127.56 | $135.60 | $126.50 | $132.12 | $132.12 | 1,986,364 |
| 2021-06-28 | $119.08 | $127.29 | $119.00 | $127.07 | $127.07 | 892,584 |
| 2021-06-25 | $115.23 | $119.70 | $114.80 | $119.09 | $119.09 | 1,523,566 |
| 2021-06-24 | $112.90 | $115.70 | $112.85 | $114.96 | $114.96 | 319,146 |
| 2021-06-23 | $111.50 | $115.00 | $111.30 | $112.85 | $112.85 | 385,085 |
| 2021-06-22 | $111.54 | $111.80 | $109.75 | $111.18 | $111.18 | 274,589 |
| 2021-06-21 | $113.00 | $113.13 | $110.05 | $111.82 | $111.82 | 455,704 |
| 2021-06-18 | $112.72 | $114.11 | $112.42 | $113.80 | $113.80 | 622,764 |
| 2021-06-17 | $111.13 | $114.50 | $110.68 | $112.76 | $112.76 | 348,761 |
| 2021-06-16 | $110.87 | $113.07 | $109.89 | $112.03 | $112.03 | 354,638 |
| 2021-06-15 | $115.51 | $115.51 | $110.82 | $111.00 | $111.00 | 293,823 |
| 2021-06-14 | $115.03 | $118.24 | $114.10 | $115.38 | $115.38 | 389,268 |
| 2021-06-11 | $115.18 | $117.80 | $114.48 | $114.77 | $114.77 | 384,321 |
| 2021-06-10 | $111.37 | $116.67 | $110.73 | $115.68 | $115.68 | 725,438 |
| 2021-06-09 | $112.30 | $113.80 | $111.05 | $112.42 | $112.42 | 401,930 |
| 2021-06-08 | $109.59 | $111.97 | $108.77 | $111.70 | $111.70 | 695,340 |
| 2021-06-07 | $104.00 | $110.29 | $103.96 | $109.28 | $109.28 | 1,210,656 |
| 2021-06-04 | $106.50 | $107.75 | $103.31 | $104.07 | $104.07 | 2,005,627 |
| 2021-06-03 | $108.00 | $111.52 | $107.04 | $107.84 | $107.84 | 1,928,331 |
| 2021-06-02 | $110.43 | $112.19 | $107.94 | $108.28 | $108.28 | 1,899,138 |
| 2021-06-01 | $115.58 | $115.93 | $108.41 | $109.33 | $109.33 | 1,897,485 |
| 2021-05-28 | $122.30 | $125.87 | $118.01 | $118.11 | $118.11 | 414,589 |
| 2021-05-27 | $120.00 | $121.97 | $118.52 | $121.50 | $121.50 | 432,393 |
| 2021-05-26 | $119.62 | $121.60 | $118.21 | $120.04 | $120.04 | 367,838 |
| 2021-05-25 | $115.35 | $120.02 | $115.35 | $119.04 | $119.04 | 485,642 |
| 2021-05-24 | $116.67 | $118.58 | $114.70 | $115.32 | $115.32 | 432,445 |
| 2021-05-21 | $121.00 | $123.08 | $115.85 | $115.98 | $115.98 | 744,391 |
| 2021-05-20 | $117.20 | $121.77 | $116.68 | $120.56 | $120.56 | 495,225 |
| 2021-05-19 | $115.74 | $117.39 | $114.00 | $117.03 | $117.03 | 465,957 |
| 2021-05-18 | $116.65 | $117.95 | $115.78 | $116.99 | $116.99 | 461,477 |
| 2021-05-17 | $117.75 | $120.70 | $115.54 | $116.17 | $116.17 | 472,305 |
| 2021-05-14 | $117.89 | $118.70 | $114.72 | $118.21 | $118.21 | 561,452 |
| 2021-05-13 | $120.00 | $120.00 | $112.62 | $116.50 | $116.50 | 733,603 |
| 2021-05-12 | $113.02 | $121.21 | $112.15 | $119.94 | $119.94 | 1,034,137 |
| 2021-05-11 | $113.11 | $117.12 | $111.34 | $114.72 | $114.72 | 626,759 |
| 2021-05-10 | $121.10 | $121.10 | $115.20 | $116.39 | $116.39 | 926,640 |
| 2021-05-07 | $108.34 | $125.90 | $107.10 | $120.93 | $120.93 | 2,347,987 |
| 2021-05-06 | $112.22 | $113.73 | $107.66 | $108.54 | $108.54 | 994,192 |
| 2021-05-05 | $109.43 | $112.55 | $108.21 | $112.50 | $112.50 | 1,083,166 |
| 2021-05-04 | $107.42 | $110.24 | $104.42 | $110.01 | $110.01 | 971,836 |
| 2021-05-03 | $105.74 | $110.99 | $104.40 | $108.56 | $108.56 | 1,000,427 |
| 2021-04-30 | $107.00 | $108.88 | $104.66 | $104.79 | $104.79 | 1,003,939 |
| 2021-04-29 | $111.38 | $111.40 | $107.02 | $107.68 | $107.68 | 982,520 |
| 2021-04-28 | $115.00 | $115.00 | $110.94 | $111.00 | $111.00 | 693,010 |
| 2021-04-27 | $120.64 | $122.46 | $114.94 | $115.02 | $115.02 | 805,654 |
| 2021-04-26 | $115.41 | $123.24 | $114.85 | $120.33 | $120.33 | 1,268,865 |
| 2021-04-23 | $105.93 | $116.15 | $105.93 | $116.01 | $116.01 | 3,500,260 |
| 2021-04-22 | $119.95 | $124.83 | $119.55 | $122.22 | $122.22 | 767,651 |
| 2021-04-21 | $118.72 | $120.92 | $115.83 | $119.01 | $119.01 | 558,813 |
| 2021-04-20 | $122.30 | $122.82 | $117.75 | $119.51 | $119.51 | 530,599 |
| 2021-04-19 | $128.00 | $128.46 | $120.41 | $122.32 | $122.32 | 804,258 |
| 2021-04-16 | $126.21 | $129.32 | $123.71 | $128.83 | $128.83 | 560,729 |
| 2021-04-15 | $130.11 | $131.20 | $124.32 | $125.98 | $125.98 | 995,362 |
| 2021-04-14 | $128.38 | $131.21 | $128.07 | $129.24 | $129.24 | 524,429 |
| 2021-04-13 | $128.26 | $132.26 | $125.39 | $129.60 | $129.60 | 663,512 |
| 2021-04-12 | $123.67 | $128.36 | $122.34 | $127.30 | $127.30 | 582,428 |
| 2021-04-09 | $128.25 | $128.52 | $121.50 | $123.20 | $123.20 | 792,350 |
| 2021-04-08 | $130.80 | $133.48 | $128.33 | $128.33 | $128.33 | 656,475 |
| 2021-04-07 | $130.09 | $131.78 | $128.12 | $130.24 | $130.24 | 468,664 |
| 2021-04-06 | $132.82 | $133.52 | $128.80 | $130.21 | $130.21 | 629,310 |
| 2021-04-05 | $134.57 | $136.69 | $131.00 | $132.21 | $132.21 | 963,641 |
| 2021-04-01 | $132.63 | $139.42 | $129.15 | $130.31 | $130.31 | 1,006,182 |
| 2021-03-31 | $127.70 | $130.58 | $125.48 | $127.93 | $127.93 | 608,842 |
| 2021-03-30 | $121.96 | $126.90 | $119.45 | $126.39 | $126.39 | 651,326 |
| 2021-03-29 | $125.31 | $126.00 | $121.57 | $123.19 | $123.19 | 787,388 |
| 2021-03-26 | $126.92 | $127.20 | $121.35 | $126.30 | $126.30 | 786,885 |
| 2021-03-25 | $126.10 | $127.00 | $122.75 | $126.13 | $126.13 | 1,136,253 |
| 2021-03-24 | $137.10 | $137.10 | $128.63 | $128.79 | $128.79 | 676,994 |
| 2021-03-23 | $140.16 | $140.42 | $136.17 | $136.86 | $136.86 | 565,604 |
| 2021-03-22 | $137.00 | $141.25 | $135.41 | $139.88 | $139.88 | 609,047 |
| 2021-03-19 | $137.97 | $139.40 | $134.75 | $137.13 | $137.13 | 1,071,609 |
| 2021-03-18 | $140.44 | $141.85 | $133.93 | $134.68 | $134.68 | 736,282 |
| 2021-03-17 | $136.99 | $144.26 | $134.10 | $142.80 | $142.80 | 831,809 |
| 2021-03-16 | $142.39 | $143.57 | $136.83 | $138.90 | $138.90 | 881,214 |
| 2021-03-15 | $137.74 | $144.00 | $136.91 | $141.06 | $141.06 | 647,262 |
| 2021-03-12 | $132.08 | $136.80 | $127.62 | $136.19 | $136.19 | 912,772 |
| 2021-03-11 | $134.07 | $136.88 | $130.48 | $134.33 | $134.33 | 1,604,529 |
| 2021-03-10 | $158.04 | $161.21 | $127.20 | $130.01 | $130.01 | 3,299,255 |
| 2021-03-09 | $157.00 | $162.60 | $154.38 | $155.88 | $155.88 | 777,521 |
| 2021-03-08 | $152.10 | $156.00 | $147.78 | $152.48 | $152.48 | 816,373 |
| 2021-03-05 | $148.60 | $152.76 | $138.29 | $151.30 | $151.30 | 874,697 |
| 2021-03-04 | $150.55 | $151.34 | $140.63 | $147.99 | $147.99 | 1,123,003 |
| 2021-03-03 | $162.37 | $162.37 | $149.50 | $151.60 | $151.60 | 1,036,591 |
| 2021-03-02 | $168.17 | $170.00 | $161.00 | $161.29 | $161.29 | 916,820 |
| 2021-03-01 | $170.15 | $173.50 | $165.40 | $166.84 | $166.84 | 812,058 |
| 2021-02-26 | $167.65 | $170.48 | $162.83 | $164.26 | $164.26 | 823,018 |
| 2021-02-25 | $172.28 | $175.50 | $164.50 | $166.15 | $166.15 | 837,749 |
| 2021-02-24 | $169.43 | $176.68 | $166.05 | $172.13 | $172.13 | 931,705 |
| 2021-02-23 | $162.50 | $171.76 | $157.78 | $167.42 | $167.42 | 1,433,108 |
| 2021-02-22 | $180.30 | $184.00 | $163.01 | $163.55 | $163.55 | 2,061,039 |
| 2021-02-19 | $193.07 | $193.07 | $181.50 | $182.59 | $182.59 | 2,510,049 |
| 2021-02-18 | $217.21 | $218.40 | $208.19 | $210.10 | $210.10 | 788,998 |
| 2021-02-17 | $219.00 | $224.36 | $212.65 | $217.79 | $217.79 | 389,880 |
| 2021-02-16 | $232.00 | $232.00 | $217.70 | $221.94 | $221.94 | 618,797 |
| 2021-02-12 | $231.12 | $232.22 | $225.67 | $227.97 | $227.97 | 466,909 |
| 2021-02-11 | $240.00 | $240.42 | $227.40 | $229.44 | $229.44 | 449,557 |
| 2021-02-10 | $237.40 | $242.50 | $229.20 | $237.25 | $237.25 | 403,259 |
| 2021-02-09 | $233.00 | $241.29 | $232.19 | $236.38 | $236.38 | 456,243 |
| 2021-02-08 | $239.27 | $254.82 | $225.27 | $232.88 | $232.88 | 1,306,097 |
| 2021-02-05 | $230.57 | $238.09 | $225.21 | $237.00 | $237.00 | 444,704 |
| 2021-02-04 | $235.55 | $235.55 | $222.47 | $228.68 | $228.68 | 673,336 |
| 2021-02-03 | $236.00 | $238.19 | $230.84 | $236.85 | $236.85 | 373,565 |
| 2021-02-02 | $254.90 | $255.40 | $233.76 | $233.83 | $233.83 | 754,069 |
| 2021-02-01 | $251.84 | $258.49 | $249.00 | $254.00 | $254.00 | 564,979 |
| 2021-01-29 | $241.39 | $265.00 | $240.00 | $250.97 | $250.97 | 1,424,381 |
| 2021-01-28 | $222.55 | $230.00 | $221.72 | $227.30 | $227.30 | 450,669 |
| 2021-01-27 | $224.02 | $233.98 | $216.65 | $224.21 | $224.21 | 645,797 |
| 2021-01-26 | $241.00 | $242.64 | $226.09 | $226.18 | $226.18 | 720,866 |
| 2021-01-25 | $241.42 | $255.25 | $235.34 | $238.49 | $238.49 | 1,305,177 |
| 2021-01-22 | $222.59 | $236.33 | $216.67 | $233.61 | $233.61 | 1,249,797 |
| 2021-01-21 | $214.59 | $222.74 | $210.17 | $218.49 | $218.49 | 886,714 |
| 2021-01-20 | $202.00 | $213.86 | $201.42 | $212.58 | $212.58 | 935,425 |
| 2021-01-19 | $207.51 | $208.14 | $198.40 | $201.24 | $201.24 | 1,014,015 |
| 2021-01-15 | $199.93 | $204.91 | $195.95 | $204.49 | $204.49 | 975,531 |
| 2021-01-14 | $200.72 | $201.63 | $187.29 | $198.03 | $198.03 | 1,346,588 |
| 2021-01-13 | $203.19 | $209.98 | $197.00 | $197.94 | $197.94 | 929,402 |
| 2021-01-12 | $198.82 | $205.34 | $198.82 | $203.19 | $203.19 | 674,510 |
| 2021-01-11 | $195.01 | $202.00 | $194.00 | $200.00 | $200.00 | 1,011,200 |
| 2021-01-08 | $197.21 | $206.57 | $187.08 | $198.55 | $198.55 | 1,666,124 |
| 2021-01-07 | $205.50 | $212.00 | $175.00 | $194.95 | $194.95 | 3,204,831 |
| 2021-01-06 | $195.95 | $205.83 | $195.02 | $204.07 | $204.07 | 889,177 |
| 2021-01-05 | $188.05 | $200.40 | $185.50 | $199.86 | $199.86 | 833,599 |
| 2021-01-04 | $181.88 | $190.63 | $177.38 | $190.28 | $190.28 | 690,144 |
| 2020-12-31 | $185.25 | $185.48 | $179.36 | $179.65 | $179.65 | 435,449 |
| 2020-12-30 | $182.00 | $185.33 | $180.31 | $184.91 | $184.91 | 450,226 |
| 2020-12-29 | $185.00 | $186.95 | $176.86 | $181.18 | $181.18 | 670,129 |
| 2020-12-28 | $198.99 | $200.59 | $182.69 | $183.24 | $183.24 | 790,300 |
| 2020-12-24 | $201.00 | $205.99 | $196.22 | $197.49 | $197.49 | 256,489 |
| 2020-12-23 | $201.74 | $202.60 | $195.38 | $200.01 | $200.01 | 739,450 |
| 2020-12-22 | $207.05 | $210.54 | $199.15 | $203.60 | $203.60 | 614,640 |
| 2020-12-21 | $195.50 | $207.99 | $194.01 | $205.45 | $205.45 | 1,258,557 |
| 2020-12-18 | $197.44 | $198.51 | $186.07 | $189.50 | $189.50 | 1,022,185 |
| 2020-12-17 | $194.59 | $197.35 | $191.00 | $196.43 | $196.43 | 415,947 |
| 2020-12-16 | $201.82 | $203.58 | $190.60 | $193.14 | $193.14 | 672,937 |
| 2020-12-15 | $207.48 | $208.00 | $196.04 | $200.86 | $200.86 | 671,573 |
| 2020-12-14 | $204.00 | $212.79 | $204.00 | $206.93 | $206.93 | 648,859 |
| 2020-12-11 | $197.15 | $203.99 | $195.18 | $202.56 | $202.56 | 723,371 |
| 2020-12-10 | $189.00 | $199.25 | $187.01 | $197.09 | $197.09 | 456,177 |
| 2020-12-09 | $193.91 | $197.92 | $189.17 | $189.97 | $189.97 | 459,010 |
| 2020-12-08 | $194.85 | $196.58 | $189.71 | $195.37 | $195.37 | 435,778 |
| 2020-12-07 | $194.63 | $202.32 | $192.29 | $193.92 | $193.92 | 533,850 |
| 2020-12-04 | $198.46 | $199.15 | $192.66 | $193.57 | $193.57 | 608,945 |
| 2020-12-03 | $199.51 | $202.49 | $195.27 | $200.99 | $200.99 | 830,490 |
| 2020-12-02 | $187.86 | $199.92 | $186.00 | $198.98 | $198.98 | 899,954 |
| 2020-12-01 | $195.00 | $195.00 | $187.00 | $188.95 | $188.95 | 707,114 |
| 2020-11-30 | $191.00 | $196.65 | $186.55 | $195.05 | $195.05 | 1,030,223 |
| 2020-11-27 | $183.00 | $189.88 | $179.02 | $188.00 | $188.00 | 533,837 |
| 2020-11-25 | $175.77 | $182.15 | $175.01 | $180.76 | $180.76 | 995,693 |
| 2020-11-24 | $175.00 | $175.00 | $166.48 | $174.44 | $174.44 | 1,408,493 |
| 2020-11-23 | $186.52 | $187.67 | $175.83 | $176.11 | $176.11 | 1,418,979 |
| 2020-11-20 | $191.41 | $191.74 | $185.50 | $187.19 | $187.19 | 862,053 |
| 2020-11-19 | $189.48 | $193.72 | $185.07 | $190.99 | $190.99 | 1,149,241 |
| 2020-11-18 | $193.30 | $194.15 | $184.26 | $187.28 | $187.28 | 1,097,304 |
| 2020-11-17 | $193.50 | $200.85 | $191.60 | $194.60 | $194.60 | 850,976 |
| 2020-11-16 | $192.05 | $196.00 | $187.53 | $190.74 | $190.74 | 1,401,442 |
| 2020-11-13 | $212.21 | $218.50 | $198.25 | $198.65 | $198.65 | 1,268,716 |
| 2020-11-12 | $217.50 | $221.55 | $209.00 | $210.50 | $210.50 | 1,065,159 |
| 2020-11-11 | $199.50 | $217.37 | $195.59 | $214.42 | $214.42 | 1,317,311 |
| 2020-11-10 | $210.95 | $211.50 | $187.85 | $197.04 | $197.04 | 1,424,377 |
| 2020-11-09 | $202.41 | $213.66 | $175.51 | $203.66 | $203.66 | 4,637,975 |
| 2020-11-06 | $281.81 | $288.70 | $273.02 | $283.45 | $283.45 | 578,846 |
| 2020-11-05 | $272.10 | $284.66 | $265.70 | $281.80 | $281.80 | 1,099,719 |
| 2020-11-04 | $263.99 | $272.74 | $261.47 | $266.43 | $266.43 | 571,803 |
| 2020-11-03 | $248.00 | $259.37 | $244.03 | $257.25 | $257.25 | 530,518 |
| 2020-11-02 | $271.30 | $272.10 | $245.00 | $248.41 | $248.41 | 783,314 |
| 2020-10-30 | $255.01 | $275.55 | $255.00 | $268.29 | $268.29 | 1,006,808 |
| 2020-10-29 | $269.00 | $274.75 | $263.50 | $268.78 | $268.78 | 746,425 |
| 2020-10-28 | $268.15 | $274.91 | $261.02 | $263.79 | $263.79 | 669,215 |
| 2020-10-27 | $267.45 | $273.94 | $264.55 | $273.60 | $273.60 | 717,423 |
| 2020-10-26 | $245.31 | $266.57 | $245.23 | $263.42 | $263.42 | 976,566 |
| 2020-10-23 | $245.26 | $249.39 | $235.84 | $248.21 | $248.21 | 347,932 |
| 2020-10-22 | $241.00 | $249.88 | $240.00 | $245.74 | $245.74 | 448,343 |
| 2020-10-21 | $251.06 | $254.50 | $238.44 | $241.98 | $241.98 | 575,496 |
| 2020-10-20 | $256.23 | $260.64 | $248.59 | $249.49 | $249.49 | 484,149 |
| 2020-10-19 | $257.29 | $262.50 | $255.01 | $257.69 | $257.69 | 657,052 |
| 2020-10-16 | $269.80 | $271.47 | $255.12 | $255.25 | $255.25 | 707,522 |
| 2020-10-15 | $265.70 | $268.15 | $258.61 | $266.09 | $266.09 | 562,445 |
| 2020-10-14 | $276.00 | $279.88 | $267.61 | $270.61 | $270.61 | 620,028 |
| 2020-10-13 | $272.50 | $279.74 | $268.82 | $274.70 | $274.70 | 884,391 |
| 2020-10-12 | $282.00 | $287.30 | $267.03 | $270.75 | $270.75 | 1,185,867 |
| 2020-10-09 | $278.65 | $283.52 | $275.80 | $278.05 | $278.05 | 694,926 |
| 2020-10-08 | $282.51 | $282.51 | $269.28 | $276.78 | $276.78 | 950,873 |
| 2020-10-07 | $255.26 | $281.43 | $254.32 | $277.82 | $277.82 | 1,288,034 |
| 2020-10-06 | $250.33 | $255.80 | $240.06 | $250.00 | $250.00 | 876,107 |
| 2020-10-05 | $242.41 | $253.93 | $241.93 | $251.68 | $251.68 | 1,267,203 |
| 2020-10-02 | $221.85 | $238.91 | $221.07 | $235.34 | $235.34 | 1,131,861 |
| 2020-10-01 | $239.00 | $244.90 | $219.61 | $225.54 | $225.54 | 2,268,071 |
| 2020-09-30 | $213.06 | $220.94 | $211.48 | $219.38 | $219.38 | 1,045,541 |
| 2020-09-29 | $200.33 | $219.19 | $199.37 | $215.00 | $215.00 | 1,404,144 |
| 2020-09-28 | $198.79 | $200.90 | $194.33 | $198.64 | $198.64 | 698,544 |
| 2020-09-25 | $191.81 | $197.81 | $187.75 | $196.77 | $196.77 | 575,907 |
| 2020-09-24 | $195.10 | $197.98 | $189.74 | $191.96 | $191.96 | 728,622 |
| 2020-09-23 | $196.94 | $203.70 | $188.14 | $196.21 | $196.21 | 865,213 |
| 2020-09-22 | $204.01 | $204.48 | $192.61 | $198.98 | $198.98 | 1,290,182 |
| 2020-09-21 | $186.00 | $203.25 | $185.43 | $200.00 | $200.00 | 2,019,338 |
| 2020-09-18 | $174.48 | $191.58 | $169.58 | $189.31 | $189.31 | 2,384,712 |
| 2020-09-17 | $161.33 | $172.71 | $157.26 | $170.75 | $170.75 | 1,053,694 |
| 2020-09-16 | $161.01 | $168.50 | $161.01 | $164.72 | $164.72 | 787,371 |
| 2020-09-15 | $162.07 | $163.93 | $158.25 | $162.42 | $162.42 | 940,156 |
| 2020-09-14 | $162.93 | $166.00 | $155.50 | $159.39 | $159.39 | 1,216,037 |
| 2020-09-11 | $156.37 | $166.22 | $155.70 | $161.19 | $161.19 | 1,492,066 |
| 2020-09-10 | $154.41 | $156.60 | $150.78 | $152.23 | $152.23 | 632,724 |
| 2020-09-09 | $154.21 | $156.71 | $151.58 | $152.70 | $152.70 | 944,357 |
| 2020-09-08 | $153.39 | $159.68 | $150.00 | $151.99 | $151.99 | 1,041,500 |
| 2020-09-04 | $155.98 | $158.50 | $143.28 | $154.41 | $154.41 | 1,312,841 |
| 2020-09-03 | $163.82 | $168.27 | $154.63 | $158.15 | $158.15 | 1,593,285 |
| 2020-09-02 | $162.45 | $172.18 | $158.72 | $167.80 | $167.80 | 2,284,288 |
| 2020-09-01 | $177.30 | $181.43 | $156.02 | $158.37 | $158.37 | 2,484,818 |
| 2020-08-31 | $164.27 | $177.76 | $162.74 | $175.96 | $175.96 | 1,968,008 |
| 2020-08-28 | $172.33 | $178.00 | $160.66 | $162.97 | $162.97 | 3,148,144 |
| 2020-08-27 | $168.01 | $182.00 | $135.02 | $174.56 | $174.56 | 13,439,065 |
| 2020-08-26 | $232.00 | $233.10 | $220.05 | $222.94 | $222.94 | 685,709 |
| 2020-08-25 | $225.61 | $233.63 | $222.32 | $232.90 | $232.90 | 740,565 |
| 2020-08-24 | $245.89 | $245.99 | $224.39 | $228.21 | $228.21 | 945,071 |
| 2020-08-21 | $246.50 | $246.52 | $238.17 | $241.52 | $241.52 | 559,918 |
| 2020-08-20 | $240.57 | $251.42 | $238.07 | $247.60 | $247.60 | 616,271 |
| 2020-08-19 | $248.87 | $250.00 | $239.09 | $241.08 | $241.08 | 637,157 |
| 2020-08-18 | $249.38 | $249.55 | $237.60 | $248.83 | $248.83 | 762,892 |
| 2020-08-17 | $243.96 | $248.50 | $232.51 | $247.24 | $247.24 | 708,341 |
| 2020-08-14 | $252.00 | $253.33 | $243.01 | $245.93 | $245.93 | 418,758 |
| 2020-08-13 | $242.51 | $253.83 | $241.14 | $249.37 | $249.37 | 682,683 |
| 2020-08-12 | $237.20 | $247.32 | $230.16 | $239.59 | $239.59 | 1,035,794 |
| 2020-08-11 | $225.69 | $243.29 | $217.97 | $229.59 | $229.59 | 1,244,118 |
| 2020-08-10 | $272.76 | $272.94 | $227.60 | $229.69 | $229.69 | 1,906,143 |
| 2020-08-07 | $288.00 | $292.95 | $269.24 | $272.76 | $272.76 | 713,417 |
| 2020-08-06 | $305.72 | $306.72 | $275.16 | $285.35 | $285.35 | 899,066 |
| 2020-08-05 | $302.00 | $303.95 | $296.02 | $301.96 | $301.96 | 630,393 |
| 2020-08-04 | $293.91 | $300.85 | $289.62 | $298.56 | $298.56 | 642,156 |
| 2020-08-03 | $288.00 | $298.36 | $284.15 | $293.82 | $293.82 | 829,551 |
| 2020-07-31 | $277.19 | $287.88 | $267.12 | $282.47 | $282.47 | 936,109 |
| 2020-07-30 | $257.88 | $272.99 | $256.36 | $270.50 | $270.50 | 623,161 |
| 2020-07-29 | $255.26 | $261.89 | $253.77 | $259.47 | $259.47 | 438,338 |
| 2020-07-28 | $259.10 | $260.22 | $253.29 | $254.95 | $254.95 | 566,582 |
| 2020-07-27 | $261.35 | $266.91 | $258.50 | $259.68 | $259.68 | 669,938 |
| 2020-07-24 | $252.34 | $259.59 | $243.06 | $255.51 | $255.51 | 581,543 |
| 2020-07-23 | $263.75 | $272.68 | $255.31 | $257.24 | $257.24 | 578,876 |
| 2020-07-22 | $259.97 | $271.02 | $257.87 | $263.75 | $263.75 | 745,795 |
| 2020-07-21 | $263.01 | $264.45 | $257.32 | $258.48 | $258.48 | 735,935 |
| 2020-07-20 | $272.70 | $277.67 | $259.41 | $261.39 | $261.39 | 1,357,352 |
| 2020-07-17 | $244.29 | $268.21 | $243.56 | $267.00 | $267.00 | 1,102,430 |
| 2020-07-16 | $245.93 | $246.89 | $238.01 | $242.73 | $242.73 | 335,254 |
| 2020-07-15 | $242.45 | $247.81 | $236.43 | $246.18 | $246.18 | 577,695 |
| 2020-07-14 | $234.02 | $241.24 | $224.15 | $239.82 | $239.82 | 803,569 |
| 2020-07-13 | $250.26 | $254.31 | $233.33 | $234.51 | $234.51 | 908,178 |
| 2020-07-10 | $245.39 | $247.22 | $242.02 | $246.64 | $246.64 | 523,307 |
| 2020-07-09 | $240.00 | $248.00 | $232.62 | $244.96 | $244.96 | 653,745 |
| 2020-07-08 | $228.97 | $243.68 | $228.97 | $237.48 | $237.48 | 1,250,128 |
| 2020-07-07 | $228.18 | $228.50 | $218.16 | $224.98 | $224.98 | 1,249,719 |
| 2020-07-06 | $227.50 | $236.76 | $226.80 | $235.57 | $235.57 | 1,145,150 |
| 2020-07-02 | $219.91 | $229.26 | $218.75 | $227.04 | $227.04 | 923,706 |
| 2020-07-01 | $224.00 | $225.82 | $213.35 | $220.76 | $220.76 | 1,041,878 |
| 2020-06-30 | $211.38 | $226.39 | $211.38 | $223.74 | $223.74 | 1,097,244 |
| 2020-06-29 | $227.45 | $228.00 | $208.22 | $210.43 | $210.43 | 1,388,065 |
| 2020-06-26 | $210.38 | $222.28 | $206.85 | $221.00 | $221.00 | 5,672,279 |
| 2020-06-25 | $201.18 | $207.88 | $198.01 | $207.88 | $207.88 | 801,718 |
| 2020-06-24 | $205.34 | $210.00 | $197.63 | $200.50 | $200.50 | 971,175 |
| 2020-06-23 | $211.51 | $216.75 | $205.60 | $207.27 | $207.27 | 945,614 |
| 2020-06-22 | $211.52 | $212.99 | $202.29 | $209.87 | $209.87 | 1,234,290 |
| 2020-06-19 | $209.20 | $217.49 | $207.04 | $210.38 | $210.38 | 6,873,376 |
| 2020-06-18 | $208.48 | $217.77 | $207.13 | $208.04 | $208.04 | 1,555,106 |
| 2020-06-17 | $206.90 | $217.99 | $206.14 | $207.17 | $207.17 | 1,350,594 |
| 2020-06-16 | $208.55 | $209.00 | $193.33 | $207.24 | $207.24 | 1,467,704 |
| 2020-06-15 | $179.53 | $204.95 | $178.48 | $203.44 | $203.44 | 2,809,495 |
| 2020-06-12 | $162.00 | $175.40 | $159.46 | $171.80 | $171.80 | 1,370,079 |
| 2020-06-11 | $165.21 | $170.99 | $158.34 | $158.37 | $158.37 | 1,122,786 |
| 2020-06-10 | $158.00 | $167.75 | $157.95 | $166.76 | $166.76 | 974,732 |
| 2020-06-09 | $155.26 | $160.01 | $154.39 | $155.80 | $155.80 | 683,291 |
| 2020-06-08 | $151.82 | $157.73 | $148.18 | $156.32 | $156.32 | 756,222 |
| 2020-06-05 | $154.34 | $154.91 | $147.28 | $153.64 | $153.64 | 1,172,491 |
| 2020-06-04 | $157.80 | $164.44 | $156.15 | $156.89 | $156.89 | 634,808 |
| 2020-06-03 | $167.35 | $168.19 | $158.20 | $159.88 | $159.88 | 783,999 |
| 2020-06-02 | $173.31 | $174.34 | $166.30 | $168.60 | $168.60 | 682,719 |
| 2020-06-01 | $174.71 | $176.83 | $172.16 | $174.92 | $174.92 | 687,576 |
| 2020-05-29 | $170.11 | $175.41 | $169.50 | $175.00 | $175.00 | 1,038,808 |
| 2020-05-28 | $155.47 | $172.40 | $155.43 | $167.22 | $167.22 | 1,048,023 |
| 2020-05-27 | $157.05 | $158.70 | $147.70 | $157.49 | $157.49 | 1,434,481 |
| 2020-05-26 | $174.01 | $174.78 | $156.77 | $160.80 | $160.80 | 1,378,938 |
| 2020-05-22 | $180.50 | $180.70 | $171.64 | $173.49 | $173.49 | 912,136 |
| 2020-05-21 | $187.00 | $189.41 | $179.07 | $180.70 | $180.70 | 745,502 |
| 2020-05-20 | $189.03 | $191.83 | $185.26 | $186.79 | $186.79 | 663,245 |
| 2020-05-19 | $186.12 | $187.95 | $179.01 | $186.05 | $186.05 | 688,824 |
| 2020-05-18 | $201.10 | $201.97 | $177.60 | $182.80 | $182.80 | 1,560,359 |
| 2020-05-15 | $191.71 | $199.72 | $188.62 | $197.27 | $197.27 | 1,796,476 |
| 2020-05-14 | $173.80 | $192.00 | $173.80 | $185.73 | $185.73 | 2,131,451 |
| 2020-05-13 | $187.00 | $191.04 | $164.00 | $178.60 | $178.60 | 2,295,030 |
| 2020-05-12 | $207.89 | $208.00 | $182.49 | $182.52 | $182.52 | 2,493,574 |
| 2020-05-11 | $189.25 | $210.81 | $187.50 | $208.95 | $208.95 | 4,026,542 |
| 2020-05-08 | $155.00 | $159.14 | $152.38 | $158.60 | $158.60 | 519,071 |
| 2020-05-07 | $155.12 | $163.48 | $148.02 | $153.48 | $153.48 | 1,122,421 |
| 2020-05-06 | $141.74 | $146.05 | $139.22 | $142.31 | $142.31 | 573,215 |
| 2020-05-05 | $140.19 | $141.72 | $138.02 | $141.19 | $141.19 | 478,906 |
| 2020-05-04 | $138.90 | $143.45 | $136.56 | $138.99 | $138.99 | 420,101 |
| 2020-05-01 | $136.29 | $139.44 | $134.31 | $139.24 | $139.24 | 491,555 |
| 2020-04-30 | $138.18 | $142.17 | $136.26 | $139.00 | $139.00 | 403,750 |
| 2020-04-29 | $135.53 | $140.69 | $132.84 | $139.70 | $139.70 | 532,407 |
| 2020-04-28 | $139.97 | $140.07 | $130.28 | $134.19 | $134.19 | 775,304 |
| 2020-04-27 | $139.64 | $143.97 | $135.16 | $138.09 | $138.09 | 1,109,990 |
| 2020-04-24 | $125.25 | $136.52 | $124.71 | $134.60 | $134.60 | 926,005 |
| 2020-04-23 | $125.00 | $130.50 | $123.66 | $125.07 | $125.07 | 841,779 |
| 2020-04-22 | $115.21 | $124.17 | $114.18 | $123.71 | $123.71 | 903,413 |
| 2020-04-21 | $109.00 | $113.94 | $106.13 | $112.94 | $112.94 | 374,348 |
| 2020-04-20 | $108.00 | $110.87 | $107.07 | $109.14 | $109.14 | 727,044 |
| 2020-04-17 | $113.37 | $113.75 | $107.01 | $107.87 | $107.87 | 883,656 |
| 2020-04-16 | $102.62 | $110.52 | $101.70 | $109.83 | $109.83 | 665,849 |
| 2020-04-15 | $98.29 | $102.24 | $96.05 | $101.70 | $101.70 | 717,424 |
| 2020-04-14 | $100.12 | $102.56 | $96.02 | $98.73 | $98.73 | 468,592 |
| 2020-04-13 | $95.78 | $99.51 | $94.20 | $98.89 | $98.89 | 405,878 |
| 2020-04-09 | $94.34 | $96.00 | $90.20 | $95.94 | $95.94 | 533,817 |
| 2020-04-08 | $87.50 | $95.23 | $86.30 | $93.69 | $93.69 | 703,400 |
| 2020-04-07 | $97.63 | $98.00 | $86.35 | $87.56 | $87.56 | 784,947 |
| 2020-04-06 | $98.10 | $98.22 | $94.35 | $96.32 | $96.32 | 746,781 |
| 2020-04-03 | $94.32 | $95.59 | $92.52 | $95.00 | $95.00 | 556,376 |
| 2020-04-02 | $97.99 | $98.38 | $90.53 | $95.07 | $95.07 | 1,019,396 |
| 2020-04-01 | $95.64 | $103.00 | $92.76 | $97.81 | $97.81 | 596,920 |
| 2020-03-31 | $104.00 | $106.56 | $95.01 | $97.81 | $97.81 | 796,613 |
| 2020-03-30 | $96.03 | $105.63 | $93.41 | $103.64 | $103.64 | 994,829 |
| 2020-03-27 | $96.52 | $98.49 | $91.16 | $94.31 | $94.31 | 1,172,708 |
| 2020-03-26 | $79.97 | $92.99 | $78.16 | $88.97 | $88.97 | 1,893,960 |
| 2020-03-25 | $84.94 | $84.97 | $79.18 | $80.69 | $80.69 | 629,167 |
| 2020-03-24 | $93.22 | $95.20 | $81.74 | $85.71 | $85.71 | 990,056 |
| 2020-03-23 | $90.05 | $93.00 | $85.13 | $88.30 | $88.30 | 782,173 |
| 2020-03-20 | $92.15 | $94.62 | $86.18 | $88.89 | $88.89 | 1,143,084 |
| 2020-03-19 | $93.00 | $100.42 | $89.10 | $91.84 | $91.84 | 714,142 |
| 2020-03-18 | $90.49 | $96.13 | $83.30 | $91.63 | $91.63 | 799,081 |
| 2020-03-17 | $77.46 | $97.89 | $74.66 | $93.64 | $93.64 | 1,241,968 |
| 2020-03-16 | $76.80 | $85.00 | $73.01 | $74.20 | $74.20 | 905,621 |
| 2020-03-13 | $83.38 | $84.81 | $76.55 | $79.17 | $79.17 | 547,864 |
| 2020-03-12 | $88.87 | $88.87 | $76.03 | $81.33 | $81.33 | 756,883 |
| 2020-03-11 | $79.60 | $91.73 | $79.04 | $89.68 | $89.68 | 747,640 |
| 2020-03-10 | $81.77 | $83.20 | $76.33 | $80.93 | $80.93 | 245,989 |
| 2020-03-09 | $79.34 | $82.50 | $78.44 | $80.22 | $80.22 | 341,743 |
| 2020-03-06 | $79.06 | $83.64 | $78.79 | $83.27 | $83.27 | 350,147 |
| 2020-03-05 | $81.48 | $83.81 | $79.22 | $81.06 | $81.06 | 310,770 |
| 2020-03-04 | $80.90 | $83.99 | $80.59 | $82.64 | $82.64 | 269,410 |
| 2020-03-03 | $80.96 | $81.83 | $78.29 | $79.79 | $79.79 | 210,411 |
| 2020-03-02 | $78.00 | $81.08 | $76.17 | $80.73 | $80.73 | 288,560 |
| 2020-02-28 | $74.84 | $77.24 | $72.99 | $77.24 | $77.24 | 311,488 |
| 2020-02-27 | $79.22 | $80.93 | $77.06 | $77.10 | $77.10 | 386,150 |
| 2020-02-26 | $77.93 | $81.16 | $77.93 | $80.94 | $80.94 | 294,325 |
| 2020-02-25 | $79.34 | $79.34 | $76.55 | $77.74 | $77.74 | 174,158 |
| 2020-02-24 | $76.96 | $79.89 | $76.17 | $79.03 | $79.03 | 172,170 |
| 2020-02-21 | $81.13 | $81.24 | $79.02 | $79.39 | $79.39 | 222,524 |
| 2020-02-20 | $81.57 | $81.91 | $78.68 | $81.13 | $81.13 | 142,178 |
| 2020-02-19 | $80.12 | $82.72 | $80.12 | $82.24 | $82.24 | 132,194 |
| 2020-02-18 | $79.91 | $80.21 | $78.56 | $79.86 | $79.86 | 182,435 |
| 2020-02-14 | $80.46 | $81.37 | $79.66 | $80.40 | $80.40 | 150,863 |
| 2020-02-13 | $81.99 | $81.99 | $77.70 | $80.79 | $80.79 | 313,758 |
| 2020-02-12 | $78.84 | $80.20 | $77.85 | $79.98 | $79.98 | 298,002 |
| 2020-02-11 | $77.89 | $79.62 | $77.25 | $78.21 | $78.21 | 154,757 |
| 2020-02-10 | $75.79 | $77.65 | $75.76 | $77.52 | $77.52 | 146,487 |
| 2020-02-07 | $77.31 | $77.38 | $74.85 | $75.95 | $75.95 | 317,746 |
| 2020-02-06 | $78.77 | $78.77 | $77.39 | $77.71 | $77.71 | 218,316 |
| 2020-02-05 | $78.97 | $79.21 | $77.80 | $78.44 | $78.44 | 209,770 |
| 2020-02-04 | $78.23 | $78.77 | $77.45 | $78.10 | $78.10 | 344,272 |
| 2020-02-03 | $77.38 | $78.67 | $77.03 | $77.16 | $77.16 | 200,734 |
| 2020-01-31 | $79.88 | $79.88 | $76.51 | $76.80 | $76.80 | 150,255 |
| 2020-01-30 | $79.88 | $80.18 | $77.97 | $80.06 | $80.06 | 131,938 |
| 2020-01-29 | $79.32 | $81.33 | $78.63 | $80.11 | $80.11 | 225,340 |
| 2020-01-28 | $79.00 | $79.60 | $77.86 | $79.51 | $79.51 | 209,062 |
| 2020-01-27 | $76.88 | $79.48 | $76.02 | $78.99 | $78.99 | 313,012 |
| 2020-01-24 | $77.18 | $79.31 | $76.12 | $78.02 | $78.02 | 310,318 |
| 2020-01-23 | $75.35 | $77.40 | $74.66 | $76.73 | $76.73 | 256,985 |
| 2020-01-22 | $74.32 | $76.04 | $74.27 | $75.44 | $75.44 | 207,225 |
| 2020-01-21 | $72.61 | $74.82 | $71.90 | $73.93 | $73.93 | 335,256 |
| 2020-01-17 | $74.20 | $74.33 | $72.39 | $72.51 | $72.51 | 602,463 |
| 2020-01-16 | $77.49 | $77.58 | $74.10 | $74.89 | $74.89 | 547,366 |
| 2020-01-15 | $80.17 | $81.61 | $77.02 | $77.37 | $77.37 | 390,831 |
| 2020-01-14 | $80.04 | $81.56 | $79.32 | $80.36 | $80.36 | 263,337 |
| 2020-01-13 | $79.29 | $80.18 | $78.36 | $79.92 | $79.92 | 320,720 |
| 2020-01-10 | $78.99 | $79.74 | $75.28 | $78.95 | $78.95 | 437,836 |
| 2020-01-09 | $78.02 | $79.80 | $75.67 | $76.15 | $76.15 | 212,230 |
| 2020-01-08 | $76.30 | $77.92 | $76.15 | $77.26 | $77.26 | 408,694 |
| 2020-01-07 | $75.64 | $76.15 | $74.81 | $76.09 | $76.09 | 337,688 |
| 2020-01-06 | $74.08 | $75.83 | $73.17 | $75.65 | $75.65 | 130,734 |
| 2020-01-03 | $73.81 | $75.75 | $73.74 | $74.51 | $74.51 | 210,372 |
| 2020-01-02 | $75.24 | $75.24 | $73.34 | $74.80 | $74.80 | 124,411 |
| 2019-12-31 | $73.52 | $75.18 | $73.52 | $75.03 | $75.03 | 294,131 |
| 2019-12-30 | $74.07 | $74.07 | $72.71 | $73.55 | $73.55 | 157,036 |
| 2019-12-27 | $73.62 | $74.47 | $73.31 | $74.27 | $74.27 | 146,886 |
| 2019-12-26 | $73.84 | $74.13 | $73.12 | $73.55 | $73.55 | 89,345 |
| 2019-12-24 | $73.82 | $74.09 | $73.27 | $73.83 | $73.83 | 42,107 |
| 2019-12-23 | $73.65 | $74.13 | $72.53 | $73.83 | $73.83 | 130,727 |
| 2019-12-20 | $73.32 | $74.14 | $72.54 | $73.47 | $73.47 | 310,722 |
| 2019-12-19 | $72.06 | $73.27 | $70.83 | $73.18 | $73.18 | 131,092 |
| 2019-12-18 | $71.21 | $72.38 | $71.06 | $72.11 | $72.11 | 160,218 |
| 2019-12-17 | $71.04 | $71.10 | $68.66 | $71.05 | $71.05 | 211,392 |
| 2019-12-16 | $71.64 | $72.19 | $70.76 | $71.04 | $71.04 | 136,858 |
| 2019-12-13 | $71.73 | $72.05 | $69.90 | $70.82 | $70.82 | 215,596 |
| 2019-12-12 | $71.73 | $73.97 | $71.47 | $71.91 | $71.91 | 200,242 |
| 2019-12-11 | $71.87 | $73.16 | $71.08 | $71.65 | $71.65 | 289,064 |
| 2019-12-10 | $71.09 | $72.25 | $70.52 | $72.00 | $72.00 | 228,051 |
| 2019-12-09 | $70.66 | $71.64 | $70.27 | $71.09 | $71.09 | 218,666 |
| 2019-12-06 | $69.52 | $72.38 | $69.52 | $70.93 | $70.93 | 221,714 |
| 2019-12-05 | $68.69 | $70.14 | $68.41 | $69.05 | $69.05 | 180,943 |
| 2019-12-04 | $68.17 | $69.16 | $67.43 | $68.41 | $68.41 | 141,337 |
| 2019-12-03 | $67.06 | $68.12 | $67.06 | $67.73 | $67.73 | 132,155 |
| 2019-12-02 | $68.26 | $68.70 | $67.07 | $67.82 | $67.82 | 120,246 |
| 2019-11-29 | $68.72 | $68.89 | $68.09 | $68.62 | $68.62 | 71,874 |
| 2019-11-27 | $68.96 | $69.97 | $68.28 | $68.99 | $68.99 | 152,770 |
| 2019-11-26 | $68.51 | $69.66 | $67.89 | $69.03 | $69.03 | 206,364 |
| 2019-11-25 | $66.59 | $69.50 | $63.78 | $68.86 | $68.86 | 201,034 |
| 2019-11-22 | $66.98 | $66.98 | $65.10 | $66.28 | $66.28 | 103,196 |
| 2019-11-21 | $65.43 | $66.78 | $65.43 | $66.35 | $66.35 | 133,315 |
| 2019-11-20 | $64.78 | $66.55 | $64.78 | $65.82 | $65.82 | 219,928 |
| 2019-11-19 | $64.22 | $65.33 | $63.35 | $65.30 | $65.30 | 216,075 |
| 2019-11-18 | $64.09 | $65.78 | $62.91 | $64.51 | $64.51 | 223,021 |
| 2019-11-15 | $62.43 | $64.60 | $62.38 | $64.19 | $64.19 | 166,113 |
| 2019-11-14 | $60.37 | $62.67 | $60.27 | $61.78 | $61.78 | 391,200 |
| 2019-11-13 | $59.37 | $60.74 | $59.09 | $60.53 | $60.53 | 101,892 |
| 2019-11-12 | $59.49 | $60.80 | $59.05 | $59.80 | $59.80 | 134,058 |
| 2019-11-11 | $59.05 | $60.06 | $58.87 | $59.36 | $59.36 | 138,859 |
| 2019-11-08 | $58.73 | $59.71 | $58.24 | $59.55 | $59.55 | 132,959 |
| 2019-11-07 | $59.05 | $59.71 | $58.11 | $58.75 | $58.75 | 88,200 |
| 2019-11-06 | $61.69 | $61.79 | $58.62 | $58.68 | $58.68 | 113,145 |
| 2019-11-05 | $59.73 | $62.32 | $59.55 | $61.93 | $61.93 | 184,810 |
| 2019-11-04 | $59.23 | $60.56 | $57.81 | $59.48 | $59.48 | 269,182 |
| 2019-11-01 | $57.18 | $59.56 | $56.90 | $58.28 | $58.28 | 196,061 |
| 2019-10-31 | $58.57 | $58.82 | $55.42 | $56.90 | $56.90 | 428,711 |
| 2019-10-30 | $61.01 | $61.01 | $58.02 | $58.46 | $58.46 | 220,976 |
| 2019-10-29 | $62.02 | $62.34 | $60.37 | $60.99 | $60.99 | 122,655 |
| 2019-10-28 | $60.87 | $62.28 | $59.92 | $62.05 | $62.05 | 181,345 |
| 2019-10-25 | $60.53 | $61.90 | $60.36 | $60.64 | $60.64 | 85,712 |
| 2019-10-24 | $60.74 | $61.05 | $60.12 | $60.69 | $60.69 | 84,775 |
| 2019-10-23 | $60.16 | $60.82 | $59.66 | $60.69 | $60.69 | 146,150 |
| 2019-10-22 | $61.20 | $62.00 | $60.05 | $60.33 | $60.33 | 111,260 |
| 2019-10-21 | $62.19 | $62.75 | $61.18 | $61.23 | $61.23 | 108,170 |
| 2019-10-18 | $60.16 | $62.01 | $60.16 | $61.80 | $61.80 | 114,706 |
| 2019-10-17 | $59.51 | $60.77 | $59.51 | $60.57 | $60.57 | 157,412 |
| 2019-10-16 | $58.63 | $59.59 | $58.00 | $59.43 | $59.43 | 84,769 |
| 2019-10-15 | $58.42 | $59.66 | $58.40 | $58.65 | $58.65 | 95,740 |
| 2019-10-14 | $57.43 | $58.30 | $56.78 | $58.24 | $58.24 | 96,249 |
| 2019-10-11 | $57.61 | $58.69 | $56.70 | $57.65 | $57.65 | 170,609 |
| 2019-10-10 | $55.98 | $57.60 | $55.25 | $56.84 | $56.84 | 288,581 |
| 2019-10-09 | $56.64 | $56.82 | $55.43 | $55.79 | $55.79 | 301,265 |
| 2019-10-08 | $57.85 | $58.68 | $55.90 | $55.97 | $55.97 | 152,337 |
| 2019-10-07 | $59.06 | $59.92 | $58.39 | $58.64 | $58.64 | 102,037 |
| 2019-10-04 | $59.47 | $60.06 | $58.56 | $59.32 | $59.32 | 137,902 |
| 2019-10-03 | $57.96 | $59.47 | $56.22 | $59.11 | $59.11 | 149,402 |
| 2019-10-02 | $58.32 | $58.88 | $57.00 | $58.56 | $58.56 | 144,035 |
| 2019-10-01 | $61.67 | $61.77 | $58.20 | $58.61 | $58.61 | 191,591 |
| 2019-09-30 | $60.34 | $62.20 | $59.66 | $61.35 | $61.35 | 219,737 |
| 2019-09-27 | $61.20 | $61.73 | $59.15 | $60.25 | $60.25 | 167,371 |
| 2019-09-26 | $62.46 | $63.10 | $60.97 | $61.03 | $61.03 | 153,882 |
| 2019-09-25 | $62.90 | $63.71 | $61.68 | $62.79 | $62.79 | 134,817 |
| 2019-09-24 | $63.83 | $64.11 | $62.63 | $63.02 | $63.02 | 227,551 |
| 2019-09-23 | $63.85 | $64.70 | $61.78 | $63.26 | $63.26 | 152,414 |
| 2019-09-20 | $63.91 | $64.80 | $62.90 | $64.19 | $64.19 | 341,529 |
| 2019-09-19 | $64.08 | $64.95 | $63.46 | $63.98 | $63.98 | 206,299 |
| 2019-09-18 | $64.98 | $65.43 | $63.65 | $63.82 | $63.82 | 188,671 |
| 2019-09-17 | $64.33 | $65.08 | $63.77 | $64.90 | $64.90 | 142,257 |
| 2019-09-16 | $66.05 | $66.55 | $64.44 | $64.69 | $64.69 | 180,962 |
| 2019-09-13 | $68.46 | $68.81 | $66.70 | $67.16 | $67.16 | 340,103 |
| 2019-09-12 | $68.95 | $69.82 | $67.66 | $68.42 | $68.42 | 363,044 |
| 2019-09-11 | $67.37 | $70.00 | $67.17 | $68.62 | $68.62 | 843,333 |
| 2019-09-10 | $63.53 | $67.51 | $63.11 | $67.31 | $67.31 | 545,189 |
| 2019-09-09 | $60.83 | $63.75 | $59.57 | $63.63 | $63.63 | 307,459 |
| 2019-09-06 | $61.22 | $61.53 | $59.84 | $60.95 | $60.95 | 182,714 |
| 2019-09-05 | $61.39 | $62.18 | $60.54 | $60.82 | $60.82 | 155,157 |
| 2019-09-04 | $61.96 | $63.03 | $59.39 | $60.40 | $60.40 | 166,804 |
| 2019-09-03 | $63.01 | $64.96 | $60.19 | $61.32 | $61.32 | 200,295 |
| 2019-08-30 | $65.84 | $65.84 | $62.81 | $63.05 | $63.05 | 245,087 |
| 2019-08-29 | $58.94 | $65.79 | $58.89 | $65.62 | $65.62 | 812,524 |
| 2019-08-28 | $57.27 | $58.88 | $56.75 | $58.17 | $58.17 | 139,912 |
| 2019-08-27 | $58.77 | $59.39 | $56.71 | $57.50 | $57.50 | 192,148 |
| 2019-08-26 | $58.95 | $59.10 | $58.30 | $58.54 | $58.54 | 90,308 |
| 2019-08-23 | $60.84 | $60.93 | $58.08 | $58.34 | $58.34 | 137,188 |
| 2019-08-22 | $61.59 | $62.09 | $60.37 | $60.80 | $60.80 | 141,842 |
| 2019-08-21 | $62.11 | $62.56 | $61.04 | $61.50 | $61.50 | 99,781 |
| 2019-08-20 | $61.58 | $61.80 | $60.58 | $61.34 | $61.34 | 184,842 |
| 2019-08-19 | $62.71 | $62.71 | $60.88 | $61.62 | $61.62 | 128,073 |
| 2019-08-16 | $60.73 | $62.15 | $59.76 | $61.57 | $61.57 | 193,144 |
| 2019-08-15 | $63.96 | $64.62 | $60.10 | $60.52 | $60.52 | 385,374 |
| 2019-08-14 | $64.70 | $66.13 | $63.88 | $64.17 | $64.17 | 397,034 |
| 2019-08-13 | $58.50 | $65.58 | $58.50 | $65.46 | $65.46 | 568,432 |
| 2019-08-12 | $57.40 | $59.03 | $56.72 | $58.93 | $58.93 | 233,624 |
| 2019-08-09 | $56.07 | $60.65 | $54.13 | $58.22 | $58.22 | 365,326 |
| 2019-08-08 | $55.44 | $56.85 | $55.03 | $55.29 | $55.29 | 327,241 |
| 2019-08-07 | $54.49 | $55.59 | $53.61 | $54.87 | $54.87 | 203,311 |
| 2019-08-06 | $54.07 | $55.28 | $53.89 | $55.13 | $55.13 | 169,330 |
| 2019-08-05 | $54.83 | $55.35 | $52.49 | $53.63 | $53.63 | 206,853 |
| 2019-08-02 | $57.23 | $57.81 | $55.15 | $55.77 | $55.77 | 157,892 |
| 2019-08-01 | $58.99 | $59.84 | $57.11 | $57.41 | $57.41 | 137,236 |
| 2019-07-31 | $58.68 | $59.99 | $58.39 | $59.03 | $59.03 | 173,159 |
| 2019-07-30 | $57.51 | $58.83 | $57.31 | $58.43 | $58.43 | 143,134 |
| 2019-07-29 | $58.98 | $59.23 | $57.13 | $57.66 | $57.66 | 128,322 |
| 2019-07-26 | $58.48 | $59.56 | $58.44 | $58.86 | $58.86 | 115,234 |
| 2019-07-25 | $58.81 | $58.81 | $57.71 | $58.27 | $58.27 | 147,331 |
| 2019-07-24 | $56.72 | $58.84 | $56.57 | $58.82 | $58.82 | 124,965 |
| 2019-07-23 | $56.20 | $56.85 | $55.63 | $56.70 | $56.70 | 106,041 |
| 2019-07-22 | $57.23 | $57.55 | $55.53 | $56.08 | $56.08 | 99,627 |
| 2019-07-19 | $57.86 | $60.00 | $56.92 | $56.97 | $56.97 | 100,310 |
| 2019-07-18 | $56.68 | $58.37 | $56.68 | $57.93 | $57.93 | 146,083 |
| 2019-07-17 | $56.86 | $57.15 | $56.63 | $56.78 | $56.78 | 155,462 |
| 2019-07-16 | $57.87 | $58.10 | $56.86 | $56.87 | $56.87 | 89,990 |
| 2019-07-15 | $57.52 | $58.08 | $56.80 | $57.98 | $57.98 | 105,941 |
| 2019-07-12 | $57.55 | $58.30 | $56.56 | $57.35 | $57.35 | 129,480 |
| 2019-07-11 | $57.58 | $57.79 | $56.98 | $57.73 | $57.73 | 91,296 |
| 2019-07-10 | $57.58 | $57.91 | $56.84 | $57.18 | $57.18 | 102,558 |
| 2019-07-09 | $56.16 | $57.20 | $55.64 | $57.18 | $57.18 | 107,668 |
| 2019-07-08 | $58.13 | $58.36 | $56.21 | $56.51 | $56.51 | 197,530 |
| 2019-07-05 | $58.21 | $58.68 | $57.61 | $58.40 | $58.40 | 68,912 |
| 2019-07-03 | $58.87 | $58.89 | $58.00 | $58.70 | $58.70 | 42,026 |
| 2019-07-02 | $59.49 | $59.63 | $57.87 | $58.56 | $58.56 | 130,984 |
| 2019-07-01 | $60.10 | $60.12 | $58.50 | $59.39 | $59.39 | 148,351 |
| 2019-06-28 | $58.80 | $60.16 | $58.19 | $59.32 | $59.32 | 453,907 |
| 2019-06-27 | $57.87 | $58.71 | $57.82 | $58.65 | $58.65 | 187,405 |
| 2019-06-26 | $59.02 | $59.02 | $56.76 | $57.56 | $57.56 | 198,788 |
| 2019-06-25 | $59.16 | $59.29 | $58.46 | $58.79 | $58.79 | 314,272 |
| 2019-06-24 | $59.12 | $59.42 | $57.90 | $58.95 | $58.95 | 281,629 |
| 2019-06-21 | $59.02 | $59.36 | $58.01 | $59.27 | $59.27 | 330,900 |
| 2019-06-20 | $59.59 | $60.53 | $58.88 | $59.26 | $59.26 | 179,698 |
| 2019-06-19 | $57.06 | $59.02 | $57.06 | $58.80 | $58.80 | 177,479 |
| 2019-06-18 | $57.58 | $58.16 | $56.90 | $57.14 | $57.14 | 167,363 |
| 2019-06-17 | $56.32 | $57.34 | $56.00 | $57.22 | $57.22 | 170,264 |
| 2019-06-14 | $56.18 | $56.92 | $55.84 | $56.09 | $56.09 | 170,204 |
| 2019-06-13 | $56.76 | $56.76 | $55.57 | $56.14 | $56.14 | 110,259 |
| 2019-06-12 | $54.68 | $56.44 | $54.30 | $56.38 | $56.38 | 155,260 |
| 2019-06-11 | $58.01 | $58.01 | $54.01 | $54.72 | $54.72 | 186,681 |
| 2019-06-10 | $57.10 | $58.19 | $56.61 | $57.26 | $57.26 | 142,479 |
| 2019-06-07 | $57.60 | $58.14 | $56.10 | $56.31 | $56.31 | 259,739 |
| 2019-06-06 | $59.61 | $59.96 | $55.70 | $57.36 | $57.36 | 232,101 |
| 2019-06-05 | $58.32 | $59.99 | $58.04 | $59.63 | $59.63 | 260,566 |
| 2019-06-04 | $56.77 | $58.09 | $56.71 | $58.00 | $58.00 | 166,444 |
| 2019-06-03 | $55.20 | $56.20 | $54.49 | $55.95 | $55.95 | 251,212 |
| 2019-05-31 | $55.09 | $55.91 | $54.53 | $55.30 | $55.30 | 138,630 |
| 2019-05-30 | $55.01 | $56.39 | $55.01 | $55.80 | $55.80 | 123,169 |
| 2019-05-29 | $54.95 | $55.69 | $54.29 | $54.80 | $54.80 | 230,067 |
| 2019-05-28 | $54.94 | $56.24 | $54.84 | $55.23 | $55.23 | 228,190 |
| 2019-05-24 | $54.89 | $55.34 | $54.57 | $54.84 | $54.84 | 103,802 |
| 2019-05-23 | $56.80 | $56.99 | $54.05 | $54.42 | $54.42 | 169,231 |
| 2019-05-22 | $55.72 | $57.26 | $54.70 | $56.80 | $56.80 | 236,821 |
| 2019-05-21 | $55.91 | $56.45 | $55.59 | $55.88 | $55.88 | 213,916 |
| 2019-05-20 | $55.50 | $56.42 | $54.49 | $55.63 | $55.63 | 163,774 |
| 2019-05-17 | $56.45 | $57.03 | $55.35 | $56.07 | $56.07 | 278,127 |
| 2019-05-16 | $57.83 | $58.59 | $56.80 | $56.97 | $56.97 | 144,051 |
| 2019-05-15 | $56.70 | $57.90 | $56.37 | $57.63 | $57.63 | 181,447 |
| 2019-05-14 | $57.37 | $58.47 | $56.99 | $57.12 | $57.12 | 224,745 |
| 2019-05-13 | $58.94 | $60.04 | $57.68 | $57.95 | $57.95 | 362,128 |
| 2019-05-10 | $60.12 | $60.78 | $58.15 | $60.54 | $60.54 | 439,589 |
| 2019-05-09 | $58.24 | $62.34 | $56.77 | $60.52 | $60.52 | 421,501 |
| 2019-05-08 | $64.54 | $65.23 | $63.81 | $64.61 | $64.61 | 146,623 |
| 2019-05-07 | $66.74 | $66.74 | $63.65 | $64.64 | $64.64 | 145,339 |
| 2019-05-06 | $65.57 | $67.92 | $65.33 | $67.20 | $67.20 | 171,894 |
| 2019-05-03 | $65.07 | $66.80 | $64.19 | $66.74 | $66.74 | 144,550 |
| 2019-05-02 | $63.95 | $65.32 | $62.21 | $64.50 | $64.50 | 124,861 |
| 2019-05-01 | $64.19 | $64.88 | $63.35 | $64.07 | $64.07 | 153,975 |
| 2019-04-30 | $64.37 | $64.78 | $62.93 | $63.94 | $63.94 | 137,128 |
| 2019-04-29 | $64.12 | $64.77 | $63.43 | $64.30 | $64.30 | 139,901 |
| 2019-04-26 | $62.68 | $64.10 | $62.17 | $63.94 | $63.94 | 98,802 |
| 2019-04-25 | $61.93 | $62.79 | $61.17 | $62.61 | $62.61 | 111,498 |
| 2019-04-24 | $62.57 | $62.98 | $61.88 | $62.28 | $62.28 | 98,740 |
| 2019-04-23 | $60.24 | $62.64 | $60.24 | $62.53 | $62.53 | 129,345 |
| 2019-04-22 | $59.37 | $60.52 | $58.58 | $60.22 | $60.22 | 170,417 |
| 2019-04-18 | $59.68 | $60.40 | $58.23 | $59.48 | $59.48 | 193,774 |
| 2019-04-17 | $64.00 | $64.39 | $59.38 | $59.84 | $59.84 | 175,006 |
| 2019-04-16 | $64.99 | $65.67 | $63.02 | $63.60 | $63.60 | 135,444 |
| 2019-04-15 | $64.27 | $64.50 | $63.36 | $64.34 | $64.34 | 100,412 |
| 2019-04-12 | $64.43 | $64.83 | $63.76 | $63.94 | $63.94 | 84,535 |
| 2019-04-11 | $64.42 | $64.52 | $63.58 | $63.95 | $63.95 | 110,418 |
| 2019-04-10 | $63.56 | $64.83 | $63.23 | $64.57 | $64.57 | 129,347 |
| 2019-04-09 | $63.33 | $64.35 | $63.22 | $63.37 | $63.37 | 94,311 |
| 2019-04-08 | $63.56 | $64.28 | $62.22 | $63.63 | $63.63 | 96,186 |
| 2019-04-05 | $63.66 | $64.63 | $63.38 | $63.80 | $63.80 | 167,500 |
| 2019-04-04 | $64.13 | $64.24 | $62.48 | $63.40 | $63.40 | 168,473 |
| 2019-04-03 | $65.37 | $66.65 | $63.90 | $64.18 | $64.18 | 179,524 |
| 2019-04-02 | $65.89 | $65.89 | $64.64 | $64.73 | $64.73 | 122,431 |
| 2019-04-01 | $66.21 | $66.48 | $65.14 | $65.74 | $65.74 | 153,122 |
| 2019-03-29 | $65.55 | $66.29 | $65.25 | $65.47 | $65.47 | 240,422 |
| 2019-03-28 | $63.90 | $65.12 | $63.28 | $64.90 | $64.90 | 186,900 |
| 2019-03-27 | $65.11 | $65.56 | $62.54 | $63.78 | $63.78 | 156,639 |
| 2019-03-26 | $64.66 | $65.58 | $64.16 | $65.11 | $65.11 | 196,541 |
| 2019-03-25 | $63.71 | $64.47 | $63.05 | $64.07 | $64.07 | 351,220 |
| 2019-03-22 | $67.63 | $68.13 | $63.68 | $63.72 | $63.72 | 202,745 |
| 2019-03-21 | $66.94 | $68.40 | $66.86 | $67.74 | $67.74 | 193,324 |
| 2019-03-20 | $67.29 | $67.73 | $66.59 | $67.29 | $67.29 | 300,451 |
| 2019-03-19 | $67.99 | $68.14 | $66.92 | $67.39 | $67.39 | 168,338 |
| 2019-03-18 | $68.53 | $68.96 | $66.61 | $67.63 | $67.63 | 218,886 |
| 2019-03-15 | $67.57 | $69.50 | $67.56 | $68.14 | $68.14 | 357,915 |
| 2019-03-14 | $66.80 | $68.33 | $66.06 | $67.34 | $67.34 | 182,864 |
| 2019-03-13 | $66.92 | $67.93 | $66.64 | $66.84 | $66.84 | 126,190 |
| 2019-03-12 | $66.50 | $67.13 | $65.80 | $66.60 | $66.60 | 130,812 |
| 2019-03-11 | $65.20 | $66.52 | $64.59 | $66.40 | $66.40 | 158,335 |
| 2019-03-08 | $64.63 | $65.29 | $64.04 | $65.05 | $65.05 | 113,547 |
| 2019-03-07 | $65.07 | $65.60 | $64.22 | $64.86 | $64.86 | 130,860 |
| 2019-03-06 | $66.75 | $66.85 | $65.13 | $65.21 | $65.21 | 220,677 |
| 2019-03-05 | $66.17 | $66.97 | $65.60 | $66.74 | $66.74 | 153,984 |
| 2019-03-04 | $68.00 | $68.30 | $66.04 | $66.34 | $66.34 | 160,469 |
| 2019-03-01 | $66.16 | $68.37 | $65.20 | $67.80 | $67.80 | 209,579 |
| 2019-02-28 | $66.39 | $66.39 | $64.87 | $65.56 | $65.56 | 248,341 |
| 2019-02-27 | $65.30 | $66.99 | $65.12 | $66.48 | $66.48 | 248,945 |
| 2019-02-26 | $67.34 | $67.80 | $65.16 | $65.42 | $65.42 | 288,396 |
| 2019-02-25 | $68.50 | $68.78 | $66.98 | $67.57 | $67.57 | 186,798 |
| 2019-02-22 | $67.76 | $68.10 | $67.14 | $67.74 | $67.74 | 324,976 |
| 2019-02-21 | $69.70 | $69.70 | $66.35 | $67.17 | $67.17 | 219,631 |
| 2019-02-20 | $66.96 | $70.31 | $66.96 | $70.00 | $70.00 | 364,767 |
| 2019-02-19 | $65.01 | $67.70 | $64.38 | $67.68 | $67.68 | 438,077 |
| 2019-02-15 | $64.59 | $66.44 | $64.23 | $65.43 | $65.43 | 348,734 |
| 2019-02-14 | $65.00 | $67.66 | $62.55 | $64.30 | $64.30 | 423,117 |
| 2019-02-13 | $61.34 | $61.99 | $60.40 | $61.13 | $61.13 | 175,396 |
| 2019-02-12 | $60.81 | $61.62 | $59.52 | $60.74 | $60.74 | 210,869 |
| 2019-02-11 | $58.64 | $60.99 | $58.30 | $60.75 | $60.75 | 234,415 |
| 2019-02-08 | $56.43 | $58.64 | $56.00 | $58.37 | $58.37 | 250,110 |
| 2019-02-07 | $57.73 | $58.34 | $56.42 | $56.54 | $56.54 | 151,489 |
| 2019-02-06 | $59.02 | $59.52 | $57.44 | $58.06 | $58.06 | 191,963 |
| 2019-02-05 | $59.20 | $59.67 | $58.46 | $59.00 | $59.00 | 229,692 |
| 2019-02-04 | $57.86 | $59.41 | $57.86 | $59.12 | $59.12 | 246,022 |
| 2019-02-01 | $58.04 | $58.37 | $57.24 | $57.87 | $57.87 | 160,410 |
| 2019-01-31 | $56.03 | $58.32 | $56.03 | $58.03 | $58.03 | 183,169 |
| 2019-01-30 | $55.28 | $56.25 | $55.00 | $56.00 | $56.00 | 111,248 |
| 2019-01-29 | $55.20 | $55.52 | $54.80 | $55.11 | $55.11 | 159,115 |
| 2019-01-28 | $54.98 | $55.74 | $54.00 | $55.21 | $55.21 | 182,136 |
| 2019-01-25 | $54.47 | $55.29 | $53.70 | $55.08 | $55.08 | 127,504 |
| 2019-01-24 | $52.68 | $54.41 | $52.43 | $53.93 | $53.93 | 200,667 |
| 2019-01-23 | $52.26 | $53.77 | $50.76 | $52.61 | $52.61 | 230,735 |
| 2019-01-22 | $52.74 | $53.02 | $51.03 | $51.92 | $51.92 | 240,488 |
| 2019-01-18 | $52.62 | $54.92 | $51.34 | $52.99 | $52.99 | 567,004 |
| 2019-01-17 | $52.81 | $53.43 | $52.18 | $52.24 | $52.24 | 713,717 |
| 2019-01-16 | $53.34 | $54.28 | $52.06 | $52.99 | $52.99 | 1,231,056 |
| 2019-01-15 | $51.97 | $53.77 | $51.97 | $53.33 | $53.33 | 185,855 |
| 2019-01-14 | $52.54 | $52.54 | $51.73 | $51.96 | $51.96 | 235,855 |
| 2019-01-11 | $52.40 | $53.53 | $52.31 | $52.94 | $52.94 | 213,347 |
| 2019-01-10 | $50.26 | $53.30 | $49.66 | $52.67 | $52.67 | 302,827 |
| 2019-01-09 | $49.15 | $50.63 | $48.62 | $50.59 | $50.59 | 354,067 |
| 2019-01-08 | $50.59 | $51.04 | $48.84 | $48.91 | $48.91 | 206,588 |
| 2019-01-07 | $49.63 | $50.54 | $49.46 | $50.38 | $50.38 | 210,121 |
| 2019-01-04 | $48.34 | $49.83 | $48.30 | $49.62 | $49.62 | 208,494 |
| 2019-01-03 | $48.58 | $49.18 | $46.82 | $47.62 | $47.62 | 205,088 |
| 2019-01-02 | $48.01 | $48.60 | $46.71 | $48.59 | $48.59 | 216,482 |
| 2018-12-31 | $48.76 | $49.98 | $47.99 | $48.82 | $48.82 | 250,146 |
| 2018-12-28 | $47.96 | $49.10 | $47.06 | $48.03 | $48.03 | 130,978 |
| 2018-12-27 | $46.64 | $47.94 | $45.59 | $47.87 | $47.87 | 174,140 |
| 2018-12-26 | $44.82 | $47.44 | $44.57 | $47.35 | $47.35 | 164,787 |
| 2018-12-24 | $45.54 | $46.24 | $44.27 | $44.55 | $44.55 | 85,635 |
| 2018-12-21 | $47.92 | $47.92 | $45.30 | $46.04 | $46.04 | 308,644 |
| 2018-12-20 | $49.05 | $49.55 | $47.26 | $47.92 | $47.92 | 184,834 |
| 2018-12-19 | $49.99 | $50.62 | $48.53 | $49.04 | $49.04 | 282,766 |
| 2018-12-18 | $49.62 | $50.68 | $49.34 | $50.00 | $50.00 | 211,212 |
| 2018-12-17 | $49.50 | $49.82 | $48.03 | $49.11 | $49.11 | 349,103 |
| 2018-12-14 | $50.29 | $50.56 | $49.22 | $49.91 | $49.91 | 251,143 |
| 2018-12-13 | $51.45 | $52.06 | $49.90 | $50.72 | $50.72 | 294,340 |
| 2018-12-12 | $52.29 | $52.89 | $50.61 | $51.46 | $51.46 | 631,196 |
| 2018-12-11 | $47.14 | $52.02 | $46.22 | $51.20 | $51.20 | 624,794 |
| 2018-12-10 | $48.01 | $48.60 | $44.66 | $47.98 | $47.98 | 1,864,374 |
| 2018-12-07 | $61.03 | $61.79 | $45.31 | $48.73 | $48.73 | 1,159,541 |
| 2018-12-06 | $59.05 | $61.34 | $58.61 | $61.32 | $61.32 | 453,723 |
| 2018-12-04 | $61.59 | $62.56 | $59.87 | $59.95 | $59.95 | 230,507 |
| 2018-12-03 | $61.71 | $62.47 | $59.34 | $61.65 | $61.65 | 321,292 |
| 2018-11-30 | $61.72 | $63.06 | $58.90 | $60.82 | $60.82 | 258,693 |
| 2018-11-29 | $61.57 | $62.43 | $60.90 | $61.74 | $61.74 | 267,903 |
| 2018-11-28 | $58.56 | $62.06 | $57.96 | $62.04 | $62.04 | 188,330 |
| 2018-11-27 | $58.75 | $59.06 | $57.82 | $58.06 | $58.06 | 223,866 |
| 2018-11-26 | $59.38 | $60.11 | $58.49 | $58.93 | $58.93 | 139,795 |
| 2018-11-23 | $58.13 | $60.36 | $58.13 | $58.83 | $58.83 | 97,697 |
| 2018-11-21 | $59.21 | $60.01 | $58.55 | $58.79 | $58.79 | 125,149 |
| 2018-11-20 | $59.56 | $60.52 | $58.35 | $58.78 | $58.78 | 157,664 |
| 2018-11-19 | $63.25 | $64.51 | $60.32 | $60.44 | $60.44 | 200,215 |
| 2018-11-16 | $62.25 | $64.08 | $61.37 | $63.73 | $63.73 | 134,220 |
| 2018-11-15 | $60.53 | $63.33 | $60.27 | $62.97 | $62.97 | 147,454 |
| 2018-11-14 | $63.54 | $64.56 | $60.47 | $60.76 | $60.76 | 150,141 |
| 2018-11-13 | $63.38 | $64.71 | $62.72 | $62.99 | $62.99 | 159,601 |
| 2018-11-12 | $66.48 | $66.48 | $62.85 | $63.01 | $63.01 | 292,908 |
| 2018-11-09 | $68.00 | $68.10 | $65.43 | $66.06 | $66.06 | 246,241 |
| 2018-11-08 | $66.62 | $69.97 | $66.37 | $68.40 | $68.40 | 317,108 |
| 2018-11-07 | $66.84 | $67.88 | $57.04 | $67.03 | $67.03 | 661,223 |
| 2018-11-06 | $66.37 | $67.20 | $65.14 | $66.69 | $66.69 | 242,960 |
| 2018-11-05 | $66.69 | $67.31 | $65.20 | $66.47 | $66.47 | 186,222 |
| 2018-11-02 | $66.44 | $67.66 | $66.16 | $66.68 | $66.68 | 138,578 |
| 2018-11-01 | $64.57 | $67.20 | $64.00 | $66.44 | $66.44 | 168,461 |
| 2018-10-31 | $65.37 | $65.53 | $64.11 | $64.36 | $64.36 | 176,409 |
| 2018-10-30 | $61.75 | $64.63 | $61.75 | $64.48 | $64.48 | 130,976 |
| 2018-10-29 | $63.36 | $64.38 | $60.97 | $62.03 | $62.03 | 145,084 |
| 2018-10-26 | $62.48 | $63.64 | $60.04 | $62.38 | $62.38 | 120,811 |
| 2018-10-25 | $62.96 | $64.23 | $61.81 | $63.61 | $63.61 | 249,236 |
| 2018-10-24 | $65.10 | $66.23 | $62.80 | $62.93 | $62.93 | 166,420 |
| 2018-10-23 | $63.79 | $65.67 | $62.63 | $65.10 | $65.10 | 193,115 |
| 2018-10-22 | $64.82 | $65.14 | $62.74 | $64.44 | $64.44 | 137,809 |
| 2018-10-19 | $68.20 | $68.65 | $64.11 | $64.66 | $64.66 | 326,958 |
| 2018-10-18 | $67.73 | $68.78 | $67.49 | $67.50 | $67.50 | 274,876 |
| 2018-10-17 | $67.72 | $68.60 | $67.00 | $68.03 | $68.03 | 155,854 |
| 2018-10-16 | $64.32 | $67.94 | $64.09 | $67.78 | $67.78 | 231,664 |
| 2018-10-15 | $63.91 | $64.37 | $62.94 | $63.74 | $63.74 | 230,470 |
| 2018-10-12 | $64.32 | $65.18 | $62.72 | $63.70 | $63.70 | 243,891 |
| 2018-10-11 | $62.85 | $64.23 | $62.00 | $63.07 | $63.07 | 300,293 |
| 2018-10-10 | $64.23 | $64.40 | $62.93 | $63.42 | $63.42 | 250,654 |
| 2018-10-09 | $63.55 | $65.38 | $63.48 | $64.37 | $64.37 | 229,476 |
| 2018-10-08 | $63.63 | $64.27 | $62.47 | $63.91 | $63.91 | 398,491 |
| 2018-10-05 | $62.80 | $64.32 | $62.70 | $63.85 | $63.85 | 282,845 |
| 2018-10-04 | $64.72 | $65.25 | $61.52 | $62.75 | $62.75 | 224,159 |
| 2018-10-03 | $64.60 | $65.18 | $63.48 | $64.82 | $64.82 | 163,662 |
| 2018-10-02 | $64.17 | $65.12 | $63.38 | $64.38 | $64.38 | 232,967 |
| 2018-10-01 | $65.61 | $66.53 | $63.36 | $63.88 | $63.88 | 166,398 |
| 2018-09-28 | $64.12 | $65.60 | $64.12 | $65.17 | $65.17 | 251,776 |
| 2018-09-27 | $63.31 | $64.68 | $62.65 | $64.58 | $64.58 | 189,075 |
| 2018-09-26 | $64.52 | $64.52 | $62.96 | $63.10 | $63.10 | 214,480 |
| 2018-09-25 | $64.40 | $65.03 | $63.75 | $64.30 | $64.30 | 267,437 |
| 2018-09-24 | $64.79 | $65.42 | $62.77 | $64.17 | $64.17 | 494,958 |
| 2018-09-21 | $68.39 | $68.80 | $64.80 | $64.84 | $64.84 | 770,322 |
| 2018-09-20 | $68.60 | $69.50 | $68.00 | $68.39 | $68.39 | 277,168 |
| 2018-09-19 | $71.99 | $71.99 | $67.22 | $68.46 | $68.46 | 458,330 |
| 2018-09-18 | $71.59 | $72.77 | $71.59 | $72.36 | $72.36 | 152,443 |
| 2018-09-17 | $73.38 | $73.70 | $71.10 | $71.58 | $71.58 | 292,627 |
| 2018-09-14 | $74.00 | $74.78 | $73.34 | $73.38 | $73.38 | 159,191 |
| 2018-09-13 | $73.56 | $74.61 | $73.30 | $73.86 | $73.86 | 138,856 |
| 2018-09-12 | $71.50 | $73.46 | $70.50 | $73.19 | $73.19 | 173,385 |
| 2018-09-11 | $71.44 | $72.97 | $71.42 | $71.50 | $71.50 | 264,101 |
| 2018-09-10 | $73.01 | $74.07 | $71.51 | $71.74 | $71.74 | 338,279 |
| 2018-09-07 | $72.12 | $74.38 | $71.53 | $71.85 | $71.85 | 190,761 |
| 2018-09-06 | $73.52 | $74.53 | $71.85 | $72.35 | $72.35 | 214,811 |
| 2018-09-05 | $75.00 | $75.88 | $71.37 | $73.66 | $73.66 | 327,608 |
| 2018-09-04 | $76.80 | $77.05 | $74.24 | $74.97 | $74.97 | 276,911 |
| 2018-08-31 | $76.25 | $77.63 | $75.64 | $76.88 | $76.88 | 426,580 |
| 2018-08-30 | $72.76 | $76.25 | $72.40 | $76.00 | $76.00 | 510,197 |
| 2018-08-29 | $71.50 | $73.19 | $71.39 | $73.07 | $73.07 | 220,610 |
| 2018-08-28 | $71.45 | $72.29 | $70.50 | $71.34 | $71.34 | 155,896 |
| 2018-08-27 | $70.49 | $72.63 | $69.99 | $71.59 | $71.59 | 254,738 |
| 2018-08-24 | $69.93 | $70.29 | $69.33 | $70.00 | $70.00 | 190,641 |
| 2018-08-23 | $70.56 | $70.67 | $69.47 | $69.94 | $69.94 | 283,624 |
| 2018-08-22 | $70.71 | $71.48 | $70.54 | $70.55 | $70.55 | 196,715 |
| 2018-08-21 | $70.91 | $71.71 | $70.32 | $70.90 | $70.90 | 147,203 |
| 2018-08-20 | $71.13 | $71.60 | $70.76 | $70.84 | $70.84 | 146,104 |
| 2018-08-17 | $70.28 | $71.05 | $69.69 | $70.92 | $70.92 | 258,771 |
| 2018-08-16 | $69.93 | $70.88 | $69.74 | $70.29 | $70.29 | 189,503 |
| 2018-08-15 | $70.60 | $71.36 | $69.74 | $70.18 | $70.18 | 294,460 |
| 2018-08-14 | $70.10 | $72.24 | $70.10 | $70.96 | $70.96 | 251,420 |
| 2018-08-13 | $69.82 | $70.48 | $69.63 | $70.00 | $70.00 | 260,206 |
| 2018-08-10 | $68.48 | $70.54 | $66.12 | $69.70 | $69.70 | 290,662 |
| 2018-08-09 | $64.51 | $68.99 | $64.51 | $68.75 | $68.75 | 464,005 |
| 2018-08-08 | $73.36 | $73.36 | $64.31 | $64.51 | $64.51 | 1,270,069 |
| 2018-08-07 | $73.15 | $73.25 | $71.31 | $71.69 | $71.69 | 524,685 |
| 2018-08-06 | $70.91 | $73.36 | $70.76 | $72.25 | $72.25 | 215,578 |
| 2018-08-03 | $70.06 | $70.98 | $69.14 | $70.87 | $70.87 | 299,560 |
| 2018-08-02 | $69.00 | $69.90 | $68.46 | $69.57 | $69.57 | 260,534 |
| 2018-08-01 | $67.86 | $69.69 | $67.86 | $69.19 | $69.19 | 130,074 |
| 2018-07-31 | $65.34 | $68.53 | $65.34 | $67.86 | $67.86 | 198,399 |
| 2018-07-30 | $66.69 | $67.93 | $65.24 | $65.34 | $65.34 | 228,844 |
| 2018-07-27 | $69.63 | $70.07 | $66.66 | $66.80 | $66.80 | 210,993 |
| 2018-07-26 | $70.03 | $70.90 | $69.33 | $69.76 | $69.76 | 110,993 |
| 2018-07-25 | $69.88 | $70.68 | $69.20 | $69.94 | $69.94 | 156,109 |
| 2018-07-24 | $71.10 | $72.13 | $69.64 | $69.76 | $69.76 | 245,961 |
| 2018-07-23 | $69.39 | $71.32 | $69.08 | $71.02 | $71.02 | 135,895 |
| 2018-07-20 | $69.82 | $70.45 | $69.21 | $69.59 | $69.59 | 177,984 |
| 2018-07-19 | $70.20 | $70.69 | $69.70 | $69.81 | $69.81 | 128,888 |
| 2018-07-18 | $70.96 | $71.00 | $69.26 | $70.31 | $70.31 | 231,270 |
| 2018-07-17 | $69.34 | $71.22 | $69.15 | $70.95 | $70.95 | 227,520 |
| 2018-07-16 | $69.22 | $69.84 | $68.04 | $69.60 | $69.60 | 298,964 |
| 2018-07-13 | $69.42 | $69.85 | $68.67 | $69.17 | $69.17 | 107,220 |
| 2018-07-12 | $68.23 | $69.30 | $67.52 | $69.20 | $69.20 | 188,770 |
| 2018-07-11 | $69.11 | $70.35 | $67.36 | $67.98 | $67.98 | 222,581 |
| 2018-07-10 | $69.61 | $69.75 | $69.11 | $69.54 | $69.54 | 268,745 |
| 2018-07-09 | $70.45 | $71.00 | $69.09 | $69.64 | $69.64 | 224,687 |
| 2018-07-06 | $69.00 | $70.56 | $68.65 | $69.93 | $69.93 | 218,283 |
| 2018-07-05 | $67.75 | $68.88 | $67.31 | $68.85 | $68.85 | 157,269 |
| 2018-07-03 | $67.74 | $68.11 | $67.14 | $67.35 | $67.35 | 88,739 |
| 2018-07-02 | $65.97 | $67.77 | $65.61 | $67.73 | $67.73 | 132,571 |
| 2018-06-29 | $66.45 | $67.14 | $65.83 | $66.50 | $66.50 | 256,783 |
| 2018-06-28 | $65.17 | $66.61 | $64.23 | $66.30 | $66.30 | 318,484 |
| 2018-06-27 | $67.71 | $67.71 | $65.18 | $65.24 | $65.24 | 222,647 |
| 2018-06-26 | $66.52 | $67.95 | $66.49 | $67.74 | $67.74 | 216,762 |
| 2018-06-25 | $68.14 | $68.33 | $65.20 | $66.18 | $66.18 | 241,825 |
| 2018-06-22 | $68.39 | $68.73 | $67.63 | $68.38 | $68.38 | 787,662 |
| 2018-06-21 | $69.55 | $69.55 | $68.02 | $68.27 | $68.27 | 185,866 |
| 2018-06-20 | $69.89 | $70.28 | $69.00 | $69.36 | $69.36 | 284,538 |
| 2018-06-19 | $69.03 | $69.63 | $68.64 | $69.58 | $69.58 | 435,066 |
| 2018-06-18 | $68.00 | $69.45 | $67.75 | $69.43 | $69.43 | 244,564 |
| 2018-06-15 | $67.85 | $68.89 | $67.75 | $68.45 | $68.45 | 511,193 |
| 2018-06-14 | $65.93 | $68.00 | $65.46 | $67.93 | $67.93 | 346,315 |
| 2018-06-13 | $65.93 | $66.99 | $64.86 | $65.51 | $65.51 | 379,430 |
| 2018-06-12 | $64.65 | $66.39 | $64.39 | $66.13 | $66.13 | 474,565 |
| 2018-06-11 | $64.12 | $65.00 | $63.50 | $64.61 | $64.61 | 308,448 |
| 2018-06-08 | $63.18 | $64.36 | $63.18 | $64.11 | $64.11 | 273,324 |
| 2018-06-07 | $64.89 | $64.89 | $62.55 | $63.17 | $63.17 | 264,566 |
| 2018-06-06 | $64.73 | $64.97 | $63.60 | $64.63 | $64.63 | 299,506 |
| 2018-06-05 | $65.55 | $66.35 | $64.61 | $64.83 | $64.83 | 540,372 |
| 2018-06-04 | $64.07 | $65.70 | $63.71 | $65.27 | $65.27 | 529,082 |
| 2018-06-01 | $62.90 | $64.81 | $61.09 | $64.06 | $64.06 | 572,885 |
| 2018-05-31 | $62.94 | $63.41 | $62.26 | $62.70 | $62.70 | 272,337 |
| 2018-05-30 | $61.00 | $63.22 | $60.75 | $62.68 | $62.68 | 199,205 |
| 2018-05-29 | $60.88 | $61.29 | $60.51 | $60.99 | $60.99 | 197,336 |
| 2018-05-25 | $61.81 | $61.83 | $60.63 | $61.20 | $61.20 | 285,193 |
| 2018-05-24 | $62.60 | $63.08 | $61.71 | $61.90 | $61.90 | 175,801 |
| 2018-05-23 | $62.17 | $64.09 | $62.09 | $62.74 | $62.74 | 299,392 |
| 2018-05-22 | $63.30 | $63.90 | $62.17 | $62.25 | $62.25 | 231,384 |
| 2018-05-21 | $64.13 | $64.71 | $63.29 | $63.48 | $63.48 | 261,483 |
| 2018-05-18 | $63.49 | $64.53 | $63.09 | $63.97 | $63.97 | 303,302 |
| 2018-05-17 | $61.61 | $63.77 | $60.88 | $63.25 | $63.25 | 334,545 |
| 2018-05-16 | $60.10 | $62.15 | $59.42 | $61.55 | $61.55 | 331,559 |
| 2018-05-15 | $59.73 | $60.22 | $59.38 | $60.17 | $60.17 | 315,247 |
| 2018-05-14 | $58.13 | $60.10 | $58.13 | $60.07 | $60.07 | 259,174 |
| 2018-05-11 | $57.46 | $57.98 | $56.68 | $57.82 | $57.82 | 256,574 |
| 2018-05-10 | $60.16 | $60.16 | $55.90 | $57.47 | $57.47 | 824,751 |
| 2018-05-09 | $56.87 | $61.13 | $56.87 | $60.15 | $60.15 | 1,151,922 |
| 2018-05-08 | $54.25 | $56.13 | $53.18 | $54.69 | $54.69 | 886,654 |
| 2018-05-07 | $57.65 | $57.92 | $56.96 | $57.49 | $57.49 | 363,215 |
| 2018-05-04 | $56.97 | $58.00 | $56.74 | $57.55 | $57.55 | 383,917 |
| 2018-05-03 | $57.58 | $57.98 | $56.12 | $56.99 | $56.99 | 275,390 |
| 2018-05-02 | $57.36 | $58.08 | $57.07 | $57.47 | $57.47 | 271,613 |
| 2018-05-01 | $56.42 | $57.39 | $56.29 | $57.33 | $57.33 | 180,800 |
| 2018-04-30 | $56.29 | $57.43 | $55.76 | $56.70 | $56.70 | 368,223 |
| 2018-04-27 | $55.99 | $56.45 | $55.57 | $55.95 | $55.95 | 200,459 |
| 2018-04-26 | $54.94 | $56.30 | $54.13 | $55.97 | $55.97 | 404,524 |
| 2018-04-25 | $55.09 | $55.17 | $54.16 | $54.86 | $54.86 | 122,417 |
| 2018-04-24 | $55.49 | $55.49 | $53.31 | $55.09 | $55.09 | 439,916 |
| 2018-04-23 | $55.31 | $56.21 | $54.96 | $55.43 | $55.43 | 269,451 |
| 2018-04-20 | $56.07 | $56.19 | $55.42 | $55.61 | $55.61 | 323,299 |
| 2018-04-19 | $56.44 | $57.10 | $55.32 | $56.35 | $56.35 | 371,262 |
| 2018-04-18 | $56.84 | $57.30 | $56.34 | $56.73 | $56.73 | 159,812 |
| 2018-04-17 | $56.61 | $57.05 | $56.00 | $56.50 | $56.50 | 277,925 |
| 2018-04-16 | $56.25 | $56.43 | $55.48 | $56.22 | $56.22 | 330,903 |
| 2018-04-13 | $55.98 | $56.08 | $55.20 | $55.77 | $55.77 | 287,177 |
| 2018-04-12 | $54.74 | $55.77 | $54.63 | $55.53 | $55.53 | 425,202 |
| 2018-04-11 | $52.97 | $54.68 | $52.97 | $54.55 | $54.55 | 385,541 |
| 2018-04-10 | $52.20 | $53.49 | $52.03 | $53.18 | $53.18 | 245,762 |
| 2018-04-09 | $51.62 | $52.77 | $51.20 | $51.80 | $51.80 | 224,125 |
| 2018-04-06 | $52.37 | $53.00 | $50.80 | $51.22 | $51.22 | 368,934 |
| 2018-04-05 | $53.85 | $54.16 | $52.34 | $52.70 | $52.70 | 402,476 |
| 2018-04-04 | $52.62 | $53.50 | $52.06 | $53.27 | $53.27 | 693,731 |
| 2018-04-03 | $51.42 | $53.54 | $50.59 | $53.03 | $53.03 | 445,449 |
| 2018-04-02 | $52.12 | $52.97 | $50.20 | $51.01 | $51.01 | 340,815 |
| 2018-03-29 | $51.91 | $53.09 | $51.30 | $51.81 | $51.81 | 389,063 |
| 2018-03-28 | $50.59 | $52.14 | $50.35 | $51.53 | $51.53 | 418,098 |
| 2018-03-27 | $51.86 | $52.86 | $50.37 | $50.56 | $50.56 | 371,337 |
| 2018-03-26 | $51.85 | $52.66 | $51.05 | $51.14 | $51.14 | 641,456 |
| 2018-03-23 | $50.25 | $51.87 | $49.24 | $51.03 | $51.03 | 589,173 |
| 2018-03-22 | $49.52 | $50.68 | $49.52 | $50.32 | $50.32 | 339,654 |
| 2018-03-21 | $49.59 | $50.22 | $49.50 | $49.98 | $49.98 | 353,776 |
| 2018-03-20 | $48.46 | $50.24 | $48.46 | $49.80 | $49.80 | 407,529 |
| 2018-03-19 | $48.56 | $48.98 | $47.89 | $48.39 | $48.39 | 263,828 |
| 2018-03-16 | $47.94 | $48.83 | $47.74 | $48.59 | $48.59 | 303,096 |
| 2018-03-15 | $47.93 | $48.60 | $47.57 | $48.02 | $48.02 | 184,535 |
| 2018-03-14 | $48.55 | $48.63 | $47.39 | $47.70 | $47.70 | 359,685 |
| 2018-03-13 | $49.12 | $49.12 | $47.86 | $48.51 | $48.51 | 529,824 |
| 2018-03-12 | $49.12 | $49.75 | $48.61 | $48.68 | $48.68 | 571,362 |
| 2018-03-09 | $49.79 | $49.98 | $48.02 | $48.95 | $48.95 | 534,759 |
| 2018-03-08 | $48.93 | $49.63 | $48.40 | $49.20 | $49.20 | 494,275 |
| 2018-03-07 | $44.15 | $47.12 | $44.15 | $46.88 | $46.88 | 370,596 |
| 2018-03-06 | $43.41 | $44.71 | $42.89 | $44.70 | $44.70 | 334,513 |
| 2018-03-05 | $43.37 | $43.93 | $42.87 | $43.07 | $43.07 | 159,202 |
| 2018-03-02 | $42.13 | $43.95 | $42.13 | $43.62 | $43.62 | 197,033 |
| 2018-03-01 | $43.56 | $43.56 | $41.97 | $42.63 | $42.63 | 249,599 |
| 2018-02-28 | $43.93 | $44.44 | $43.56 | $43.62 | $43.62 | 200,458 |
| 2018-02-27 | $44.92 | $45.50 | $43.87 | $43.97 | $43.97 | 193,910 |
| 2018-02-26 | $44.20 | $45.28 | $43.65 | $45.02 | $45.02 | 314,500 |
| 2018-02-23 | $43.67 | $46.48 | $42.00 | $43.95 | $43.95 | 628,885 |
| 2018-02-22 | $47.00 | $47.00 | $42.74 | $43.72 | $43.72 | 1,044,287 |
| 2018-02-21 | $46.53 | $48.06 | $46.18 | $46.41 | $46.41 | 280,398 |
| 2018-02-20 | $45.59 | $46.62 | $45.40 | $46.13 | $46.13 | 201,821 |
| 2018-02-16 | $44.89 | $46.27 | $44.17 | $45.87 | $45.87 | 190,910 |
| 2018-02-15 | $44.41 | $45.29 | $43.83 | $45.10 | $45.10 | 464,895 |
| 2018-02-14 | $43.78 | $44.61 | $43.69 | $43.86 | $43.86 | 222,915 |
| 2018-02-13 | $43.95 | $44.47 | $43.55 | $44.31 | $44.31 | 155,592 |
| 2018-02-12 | $43.10 | $44.83 | $43.01 | $44.35 | $44.35 | 243,791 |
| 2018-02-09 | $41.97 | $43.22 | $41.50 | $42.94 | $42.94 | 405,489 |
| 2018-02-08 | $43.82 | $43.82 | $41.56 | $41.58 | $41.58 | 240,818 |
| 2018-02-07 | $44.31 | $44.31 | $43.21 | $43.74 | $43.74 | 198,007 |
| 2018-02-06 | $42.51 | $44.55 | $42.51 | $44.26 | $44.26 | 262,191 |
| 2018-02-05 | $43.86 | $45.01 | $43.57 | $43.58 | $43.58 | 188,974 |
| 2018-02-02 | $45.35 | $45.70 | $44.80 | $44.92 | $44.92 | 123,940 |
| 2018-02-01 | $45.64 | $45.84 | $44.80 | $45.64 | $45.64 | 548,621 |
| 2018-01-31 | $46.94 | $47.13 | $45.74 | $45.78 | $45.78 | 481,625 |
| 2018-01-30 | $47.43 | $48.00 | $46.07 | $46.78 | $46.78 | 239,982 |
| 2018-01-29 | $48.30 | $48.66 | $47.74 | $47.85 | $47.85 | 221,560 |
| 2018-01-26 | $48.84 | $49.32 | $48.43 | $48.56 | $48.56 | 276,248 |
| 2018-01-25 | $48.02 | $48.66 | $47.80 | $48.61 | $48.61 | 599,399 |
| 2018-01-24 | $48.58 | $49.17 | $47.76 | $48.02 | $48.02 | 337,372 |
| 2018-01-23 | $47.85 | $48.07 | $46.89 | $47.61 | $47.61 | 240,132 |
| 2018-01-22 | $47.50 | $49.47 | $47.08 | $48.06 | $48.06 | 659,618 |
| 2018-01-19 | $46.42 | $47.44 | $46.18 | $46.93 | $46.93 | 286,190 |
| 2018-01-18 | $46.91 | $47.09 | $46.10 | $46.47 | $46.47 | 272,281 |
| 2018-01-17 | $46.49 | $47.23 | $46.07 | $46.98 | $46.98 | 261,923 |
| 2018-01-16 | $46.41 | $47.32 | $44.30 | $46.41 | $46.41 | 361,804 |
| 2018-01-12 | $46.20 | $46.50 | $45.90 | $45.99 | $45.99 | 95,283 |
| 2018-01-11 | $45.96 | $46.25 | $45.41 | $46.17 | $46.17 | 247,230 |
| 2018-01-10 | $45.55 | $45.93 | $44.33 | $45.90 | $45.90 | 201,184 |
| 2018-01-09 | $46.70 | $46.95 | $45.56 | $45.77 | $45.77 | 469,638 |
| 2018-01-08 | $46.92 | $47.22 | $46.10 | $46.70 | $46.70 | 374,626 |
| 2018-01-05 | $46.66 | $47.60 | $46.01 | $46.89 | $46.89 | 333,345 |
| 2018-01-04 | $45.48 | $46.50 | $45.48 | $46.46 | $46.46 | 301,266 |
| 2018-01-03 | $44.60 | $45.02 | $44.40 | $44.91 | $44.91 | 295,250 |
| 2018-01-02 | $42.73 | $44.76 | $42.02 | $44.43 | $44.43 | 255,368 |
| 2017-12-29 | $44.12 | $44.49 | $43.28 | $43.35 | $43.35 | 298,524 |
| 2017-12-28 | $44.79 | $44.79 | $43.90 | $44.05 | $44.05 | 107,111 |
| 2017-12-27 | $44.71 | $44.96 | $44.35 | $44.57 | $44.57 | 174,140 |
| 2017-12-26 | $44.51 | $44.90 | $44.16 | $44.66 | $44.66 | 208,990 |
| 2017-12-22 | $44.85 | $44.96 | $43.99 | $44.72 | $44.72 | 167,830 |
| 2017-12-21 | $45.91 | $46.14 | $44.77 | $44.86 | $44.86 | 625,521 |
| 2017-12-20 | $43.26 | $46.02 | $42.60 | $45.75 | $45.75 | 930,019 |
| 2017-12-19 | $41.69 | $42.86 | $41.65 | $42.81 | $42.81 | 405,964 |
| 2017-12-18 | $40.31 | $41.67 | $40.05 | $41.41 | $41.41 | 448,722 |
| 2017-12-15 | $40.55 | $40.55 | $39.16 | $40.00 | $40.00 | 651,002 |
| 2017-12-14 | $40.61 | $40.85 | $39.91 | $40.15 | $40.15 | 277,082 |
| 2017-12-13 | $40.11 | $40.27 | $39.68 | $40.17 | $40.17 | 227,090 |
| 2017-12-12 | $40.40 | $40.81 | $39.75 | $40.01 | $40.01 | 307,730 |
| 2017-12-11 | $40.26 | $40.62 | $40.00 | $40.34 | $40.34 | 212,555 |
| 2017-12-08 | $39.60 | $40.62 | $39.51 | $40.40 | $40.40 | 355,017 |
| 2017-12-07 | $39.67 | $39.90 | $39.29 | $39.69 | $39.69 | 198,479 |
| 2017-12-06 | $39.39 | $40.16 | $39.33 | $39.80 | $39.80 | 243,166 |
| 2017-12-05 | $40.19 | $40.77 | $39.34 | $39.59 | $39.59 | 325,997 |
| 2017-12-04 | $39.51 | $40.60 | $38.89 | $40.36 | $40.36 | 492,505 |
| 2017-12-01 | $38.21 | $39.20 | $37.41 | $39.15 | $39.15 | 480,966 |
| 2017-11-30 | $37.85 | $38.12 | $37.24 | $37.99 | $37.99 | 345,252 |
| 2017-11-29 | $37.06 | $38.00 | $36.90 | $37.62 | $37.62 | 506,745 |
| 2017-11-28 | $35.82 | $38.10 | $34.77 | $36.91 | $36.91 | 665,624 |
| 2017-11-27 | $37.75 | $39.46 | $33.01 | $36.33 | $36.33 | 2,643,896 |
| 2017-11-24 | $39.11 | $39.96 | $38.97 | $39.91 | $39.91 | 97,651 |
| 2017-11-22 | $39.01 | $39.53 | $38.54 | $39.08 | $39.08 | 156,705 |
| 2017-11-21 | $38.67 | $39.31 | $38.50 | $39.00 | $39.00 | 196,155 |
| 2017-11-20 | $38.02 | $38.53 | $37.80 | $38.38 | $38.38 | 229,793 |
| 2017-11-17 | $37.80 | $38.12 | $37.67 | $37.94 | $37.94 | 136,684 |
| 2017-11-16 | $37.61 | $38.55 | $37.50 | $38.00 | $38.00 | 374,296 |
| 2017-11-15 | $37.92 | $38.27 | $37.41 | $37.54 | $37.54 | 223,652 |
| 2017-11-14 | $37.91 | $38.50 | $37.52 | $38.01 | $38.01 | 155,518 |
| 2017-11-13 | $37.71 | $38.20 | $37.02 | $38.18 | $38.18 | 163,783 |
| 2017-11-10 | $38.88 | $38.88 | $37.44 | $37.72 | $37.72 | 376,157 |
| 2017-11-09 | $37.32 | $39.05 | $37.08 | $38.92 | $38.92 | 389,988 |
| 2017-11-08 | $37.49 | $37.75 | $36.51 | $37.71 | $37.71 | 160,816 |
| 2017-11-07 | $38.56 | $38.60 | $37.34 | $37.66 | $37.66 | 294,318 |
| 2017-11-06 | $39.21 | $39.69 | $38.27 | $38.70 | $38.70 | 468,990 |
| 2017-11-03 | $38.70 | $39.96 | $38.46 | $39.05 | $39.05 | 950,431 |
| 2017-11-02 | $40.84 | $40.84 | $38.16 | $38.60 | $38.60 | 856,283 |
| 2017-11-01 | $41.11 | $42.00 | $40.01 | $40.44 | $40.44 | 376,377 |
| 2017-10-31 | $41.08 | $41.58 | $40.93 | $40.95 | $40.95 | 305,834 |
| 2017-10-30 | $42.43 | $43.53 | $40.74 | $41.06 | $41.06 | 242,634 |
| 2017-10-27 | $41.75 | $42.65 | $41.31 | $42.61 | $42.61 | 279,123 |
| 2017-10-26 | $41.78 | $42.63 | $41.43 | $41.59 | $41.59 | 174,781 |
| 2017-10-25 | $42.09 | $42.71 | $41.69 | $41.80 | $41.80 | 188,653 |
| 2017-10-24 | $42.33 | $42.44 | $41.85 | $42.34 | $42.34 | 204,246 |
| 2017-10-23 | $41.82 | $42.53 | $38.42 | $42.16 | $42.16 | 383,143 |
| 2017-10-20 | $42.15 | $42.48 | $41.49 | $41.77 | $41.77 | 270,933 |
| 2017-10-19 | $41.47 | $42.16 | $40.87 | $41.95 | $41.95 | 195,634 |
| 2017-10-18 | $41.36 | $42.03 | $41.11 | $41.71 | $41.71 | 366,617 |
| 2017-10-17 | $41.67 | $42.05 | $40.82 | $41.36 | $41.36 | 555,593 |
| 2017-10-16 | $43.00 | $43.48 | $41.30 | $41.36 | $41.36 | 385,161 |
| 2017-10-13 | $43.61 | $43.87 | $42.83 | $42.86 | $42.86 | 217,932 |
| 2017-10-12 | $44.35 | $44.37 | $43.64 | $43.65 | $43.65 | 426,473 |
| 2017-10-11 | $44.06 | $44.55 | $42.44 | $44.30 | $44.30 | 422,632 |
| 2017-10-10 | $44.16 | $44.30 | $43.73 | $43.86 | $43.86 | 389,203 |
| 2017-10-09 | $42.96 | $44.30 | $42.89 | $43.74 | $43.74 | 363,089 |
| 2017-10-06 | $43.16 | $43.26 | $42.77 | $42.96 | $42.96 | 214,716 |
| 2017-10-05 | $43.10 | $43.52 | $42.61 | $43.01 | $43.01 | 173,755 |
| 2017-10-04 | $43.55 | $43.77 | $42.95 | $43.15 | $43.15 | 193,420 |
| 2017-10-03 | $43.82 | $43.82 | $42.64 | $43.63 | $43.63 | 249,122 |
| 2017-10-02 | $44.08 | $44.28 | $43.26 | $43.60 | $43.60 | 275,986 |
| 2017-09-29 | $44.06 | $44.50 | $42.84 | $43.86 | $43.86 | 938,614 |
| 2017-09-28 | $41.97 | $44.64 | $41.59 | $44.10 | $44.10 | 1,508,309 |
| 2017-09-27 | $42.49 | $43.05 | $40.52 | $41.81 | $41.81 | 971,487 |
| 2017-09-26 | $43.09 | $43.66 | $42.07 | $42.54 | $42.54 | 366,183 |
| 2017-09-25 | $43.14 | $43.40 | $41.77 | $43.10 | $43.10 | 341,560 |
| 2017-09-22 | $43.10 | $43.44 | $42.60 | $43.10 | $43.10 | 422,453 |
| 2017-09-21 | $43.46 | $43.88 | $43.03 | $43.13 | $43.13 | 339,692 |
| 2017-09-20 | $43.81 | $44.35 | $43.45 | $43.54 | $43.54 | 399,219 |
| 2017-09-19 | $43.25 | $45.55 | $43.25 | $43.55 | $43.55 | 2,150,265 |
| 2017-09-18 | $37.00 | $41.09 | $37.00 | $40.91 | $40.91 | 1,885,564 |
| 2017-09-15 | $36.28 | $36.28 | $35.69 | $35.81 | $35.81 | 341,188 |
| 2017-09-14 | $36.56 | $36.68 | $35.93 | $36.16 | $36.16 | 180,293 |
| 2017-09-13 | $36.94 | $37.16 | $36.69 | $36.77 | $36.77 | 214,288 |
| 2017-09-12 | $36.39 | $36.96 | $35.98 | $36.89 | $36.89 | 242,453 |
| 2017-09-11 | $36.49 | $36.76 | $36.28 | $36.30 | $36.30 | 322,659 |
| 2017-09-08 | $36.43 | $36.78 | $35.98 | $36.24 | $36.24 | 402,939 |
| 2017-09-07 | $36.29 | $37.28 | $36.20 | $36.60 | $36.60 | 309,019 |
| 2017-09-06 | $35.74 | $36.27 | $35.59 | $36.18 | $36.18 | 220,519 |
| 2017-09-05 | $35.54 | $36.09 | $35.51 | $35.73 | $35.73 | 189,278 |
| 2017-09-01 | $35.07 | $35.93 | $34.97 | $35.70 | $35.70 | 259,387 |
| 2017-08-31 | $34.73 | $35.02 | $34.59 | $34.94 | $34.94 | 184,283 |
| 2017-08-30 | $34.63 | $34.84 | $34.02 | $34.60 | $34.60 | 213,052 |
| 2017-08-29 | $32.90 | $35.03 | $32.78 | $34.68 | $34.68 | 353,228 |
| 2017-08-28 | $32.87 | $33.06 | $32.23 | $33.00 | $33.00 | 265,990 |
| 2017-08-25 | $33.60 | $33.60 | $32.05 | $32.64 | $32.64 | 514,346 |
| 2017-08-24 | $33.52 | $34.30 | $33.41 | $33.55 | $33.55 | 397,456 |
| 2017-08-23 | $33.18 | $33.56 | $32.82 | $33.46 | $33.46 | 120,453 |
| 2017-08-22 | $32.97 | $33.62 | $32.55 | $33.48 | $33.48 | 135,602 |
| 2017-08-21 | $32.53 | $32.92 | $31.96 | $32.77 | $32.77 | 256,811 |
| 2017-08-18 | $32.24 | $32.73 | $31.01 | $32.61 | $32.61 | 131,573 |
| 2017-08-17 | $32.66 | $33.18 | $32.44 | $32.47 | $32.47 | 139,305 |
| 2017-08-16 | $32.92 | $33.26 | $32.69 | $32.84 | $32.84 | 142,717 |
| 2017-08-15 | $33.28 | $33.52 | $32.84 | $32.93 | $32.93 | 142,501 |
| 2017-08-14 | $33.61 | $33.77 | $33.00 | $33.15 | $33.15 | 374,582 |
| 2017-08-11 | $32.79 | $33.66 | $32.41 | $33.40 | $33.40 | 309,518 |
| 2017-08-10 | $32.92 | $33.14 | $32.42 | $32.60 | $32.60 | 319,011 |
| 2017-08-09 | $32.21 | $33.14 | $31.76 | $33.11 | $33.11 | 546,222 |
| 2017-08-08 | $32.14 | $32.99 | $32.10 | $32.24 | $32.24 | 512,015 |
| 2017-08-07 | $31.74 | $32.33 | $31.57 | $32.25 | $32.25 | 369,675 |
| 2017-08-04 | $31.53 | $32.00 | $31.26 | $31.83 | $31.83 | 292,433 |
| 2017-08-03 | $31.55 | $31.83 | $31.26 | $31.52 | $31.52 | 271,909 |
| 2017-08-02 | $31.79 | $31.87 | $31.05 | $31.74 | $31.74 | 383,848 |
| 2017-08-01 | $32.28 | $32.28 | $31.36 | $31.93 | $31.93 | 340,624 |
| 2017-07-31 | $32.84 | $33.00 | $31.79 | $31.99 | $31.99 | 595,179 |
| 2017-07-28 | $35.65 | $35.65 | $32.84 | $32.85 | $32.85 | 894,550 |
| 2017-07-27 | $35.10 | $36.49 | $34.38 | $36.04 | $36.04 | 796,548 |
| 2017-07-26 | $37.51 | $37.53 | $36.71 | $37.30 | $37.30 | 321,123 |
| 2017-07-25 | $37.87 | $38.07 | $37.35 | $37.55 | $37.55 | 509,577 |
| 2017-07-24 | $37.62 | $37.89 | $37.01 | $37.82 | $37.82 | 207,622 |
| 2017-07-21 | $38.24 | $38.45 | $37.46 | $37.71 | $37.71 | 403,763 |
| 2017-07-20 | $37.90 | $38.65 | $37.29 | $37.73 | $37.73 | 389,811 |
| 2017-07-19 | $37.73 | $38.03 | $37.03 | $37.69 | $37.69 | 758,608 |
| 2017-07-18 | $36.00 | $38.92 | $35.57 | $37.36 | $37.36 | 4,023,943 |
| 2017-07-17 | $28.56 | $34.16 | $28.45 | $34.12 | $34.12 | 1,489,455 |
| 2017-07-14 | $27.01 | $27.38 | $26.92 | $27.22 | $27.22 | 100,590 |
| 2017-07-13 | $27.27 | $27.52 | $26.80 | $27.10 | $27.10 | 54,667 |
| 2017-07-12 | $27.69 | $27.95 | $27.22 | $27.28 | $27.28 | 73,308 |
| 2017-07-11 | $27.42 | $27.78 | $27.33 | $27.52 | $27.52 | 99,565 |
| 2017-07-10 | $27.38 | $27.61 | $27.11 | $27.41 | $27.41 | 79,885 |
| 2017-07-07 | $26.71 | $27.56 | $26.71 | $27.50 | $27.50 | 129,309 |
| 2017-07-06 | $26.89 | $26.93 | $26.52 | $26.63 | $26.63 | 105,015 |
| 2017-07-05 | $27.12 | $27.53 | $26.70 | $26.99 | $26.99 | 208,996 |
| 2017-07-03 | $27.19 | $27.37 | $26.69 | $27.11 | $27.11 | 97,798 |
| 2017-06-30 | $27.44 | $27.50 | $27.08 | $27.14 | $27.14 | 177,338 |
| 2017-06-29 | $27.56 | $27.56 | $27.09 | $27.37 | $27.37 | 187,104 |
| 2017-06-28 | $27.25 | $27.94 | $26.73 | $27.54 | $27.54 | 238,343 |
| 2017-06-27 | $27.33 | $27.68 | $27.13 | $27.16 | $27.16 | 129,467 |
| 2017-06-26 | $27.46 | $27.70 | $27.05 | $27.33 | $27.33 | 208,818 |
| 2017-06-23 | $26.45 | $27.75 | $26.27 | $27.38 | $27.38 | 411,888 |
| 2017-06-22 | $26.00 | $26.60 | $25.87 | $26.49 | $26.49 | 140,339 |
| 2017-06-21 | $25.01 | $26.19 | $25.01 | $25.98 | $25.98 | 185,084 |
| 2017-06-20 | $26.02 | $26.15 | $25.65 | $25.81 | $25.81 | 90,549 |
| 2017-06-19 | $25.83 | $26.09 | $25.71 | $25.98 | $25.98 | 171,981 |
| 2017-06-16 | $25.43 | $25.90 | $24.41 | $25.74 | $25.74 | 164,942 |
| 2017-06-15 | $25.36 | $25.71 | $24.90 | $25.69 | $25.69 | 73,418 |
| 2017-06-14 | $25.81 | $25.88 | $25.51 | $25.57 | $25.57 | 96,458 |
| 2017-06-13 | $25.59 | $25.82 | $25.33 | $25.74 | $25.74 | 70,686 |
| 2017-06-12 | $25.76 | $25.90 | $25.11 | $25.51 | $25.51 | 99,632 |
| 2017-06-09 | $25.89 | $26.15 | $25.53 | $25.75 | $25.75 | 129,759 |
| 2017-06-08 | $25.42 | $26.00 | $24.21 | $25.87 | $25.87 | 171,201 |
| 2017-06-07 | $25.42 | $25.65 | $25.21 | $25.41 | $25.41 | 127,698 |
| 2017-06-06 | $25.19 | $25.60 | $24.87 | $25.37 | $25.37 | 184,538 |
| 2017-06-05 | $25.34 | $25.58 | $25.10 | $25.32 | $25.32 | 222,750 |
| 2017-06-02 | $25.71 | $25.88 | $25.37 | $25.45 | $25.45 | 237,346 |
| 2017-06-01 | $24.85 | $25.66 | $23.28 | $25.62 | $25.62 | 208,752 |
| 2017-05-31 | $25.22 | $25.31 | $24.75 | $24.82 | $24.82 | 147,651 |
| 2017-05-30 | $24.81 | $25.44 | $24.66 | $25.22 | $25.22 | 188,029 |
| 2017-05-26 | $24.87 | $25.18 | $24.65 | $24.91 | $24.91 | 150,388 |
| 2017-05-25 | $24.80 | $25.06 | $24.48 | $24.92 | $24.92 | 100,724 |
| 2017-05-24 | $24.63 | $24.90 | $24.48 | $24.62 | $24.62 | 91,820 |
| 2017-05-23 | $24.64 | $24.74 | $24.47 | $24.61 | $24.61 | 80,091 |
| 2017-05-22 | $24.44 | $24.74 | $24.34 | $24.57 | $24.57 | 90,185 |
| 2017-05-19 | $24.10 | $24.58 | $23.42 | $24.41 | $24.41 | 172,487 |
| 2017-05-18 | $24.08 | $24.37 | $23.88 | $24.05 | $24.05 | 161,159 |
| 2017-05-17 | $24.53 | $24.98 | $24.03 | $24.05 | $24.05 | 171,875 |
| 2017-05-16 | $24.95 | $24.95 | $24.56 | $24.80 | $24.80 | 145,652 |
| 2017-05-15 | $24.62 | $24.89 | $24.55 | $24.82 | $24.82 | 139,464 |
| 2017-05-12 | $24.88 | $24.96 | $24.53 | $24.56 | $24.56 | 163,660 |
| 2017-05-11 | $25.23 | $25.69 | $24.94 | $24.99 | $24.99 | 260,949 |
| 2017-05-10 | $25.26 | $25.56 | $24.91 | $25.36 | $25.36 | 138,875 |
| 2017-05-09 | $24.96 | $25.40 | $24.93 | $25.26 | $25.26 | 311,262 |
| 2017-05-08 | $24.90 | $25.22 | $24.86 | $24.96 | $24.96 | 185,201 |
| 2017-05-05 | $24.66 | $24.95 | $24.36 | $24.91 | $24.91 | 210,519 |
| 2017-05-04 | $24.59 | $24.73 | $24.20 | $24.55 | $24.55 | 152,210 |
| 2017-05-03 | $24.54 | $25.00 | $24.53 | $24.57 | $24.57 | 264,391 |
| 2017-05-02 | $24.48 | $24.90 | $24.22 | $24.65 | $24.65 | 294,247 |
| 2017-05-01 | $24.14 | $24.47 | $23.98 | $24.38 | $24.38 | 338,209 |
| 2017-04-28 | $24.23 | $24.47 | $23.47 | $24.17 | $24.17 | 235,014 |
| 2017-04-27 | $24.08 | $24.37 | $23.95 | $24.15 | $24.15 | 428,002 |
| 2017-04-26 | $24.57 | $24.78 | $23.77 | $23.90 | $23.90 | 429,652 |
| 2017-04-25 | $25.84 | $26.98 | $24.40 | $24.50 | $24.50 | 898,737 |
| 2017-04-24 | $23.89 | $24.29 | $23.02 | $23.50 | $23.50 | 210,270 |
| 2017-04-21 | $23.84 | $23.87 | $23.49 | $23.56 | $23.56 | 130,818 |
| 2017-04-20 | $23.41 | $23.90 | $23.09 | $23.77 | $23.77 | 211,813 |
| 2017-04-19 | $23.39 | $23.51 | $23.12 | $23.27 | $23.27 | 179,963 |
| 2017-04-18 | $22.92 | $23.30 | $22.82 | $23.26 | $23.26 | 217,755 |
| 2017-04-17 | $22.49 | $22.92 | $22.44 | $22.89 | $22.89 | 72,705 |
| 2017-04-13 | $22.51 | $22.66 | $22.35 | $22.42 | $22.42 | 90,736 |
| 2017-04-12 | $22.76 | $22.88 | $22.45 | $22.51 | $22.51 | 99,158 |
| 2017-04-11 | $22.48 | $22.96 | $22.48 | $22.77 | $22.77 | 60,095 |
| 2017-04-10 | $22.73 | $22.73 | $22.25 | $22.51 | $22.51 | 98,494 |
| 2017-04-07 | $22.70 | $22.94 | $22.57 | $22.71 | $22.71 | 82,779 |
| 2017-04-06 | $22.65 | $22.85 | $22.26 | $22.71 | $22.71 | 108,109 |
| 2017-04-05 | $22.90 | $23.15 | $22.55 | $22.57 | $22.57 | 130,503 |
| 2017-04-04 | $22.81 | $22.93 | $22.69 | $22.76 | $22.76 | 109,368 |
| 2017-04-03 | $22.64 | $22.95 | $22.50 | $22.82 | $22.82 | 182,454 |
| 2017-03-31 | $22.71 | $22.76 | $22.55 | $22.64 | $22.64 | 102,398 |
| 2017-03-30 | $22.52 | $22.66 | $22.35 | $22.61 | $22.61 | 69,332 |
| 2017-03-29 | $21.99 | $22.51 | $21.83 | $22.45 | $22.45 | 130,284 |
| 2017-03-28 | $22.03 | $22.96 | $21.73 | $22.11 | $22.11 | 194,191 |
| 2017-03-27 | $21.56 | $22.80 | $21.43 | $22.16 | $22.16 | 130,139 |
| 2017-03-24 | $21.71 | $22.08 | $21.51 | $21.84 | $21.84 | 47,324 |
| 2017-03-23 | $21.22 | $21.79 | $21.22 | $21.68 | $21.68 | 102,280 |
| 2017-03-22 | $21.41 | $21.59 | $21.08 | $21.31 | $21.31 | 187,763 |
| 2017-03-21 | $21.49 | $21.69 | $21.17 | $21.48 | $21.48 | 133,889 |
| 2017-03-20 | $21.26 | $21.70 | $21.10 | $21.46 | $21.46 | 184,571 |
| 2017-03-17 | $21.33 | $21.60 | $21.20 | $21.27 | $21.27 | 235,904 |
| 2017-03-16 | $21.30 | $21.51 | $20.95 | $21.41 | $21.41 | 197,843 |
| 2017-03-15 | $20.43 | $21.24 | $20.43 | $21.15 | $21.15 | 450,532 |
| 2017-03-14 | $20.89 | $20.89 | $20.47 | $20.48 | $20.48 | 249,922 |
| 2017-03-13 | $21.02 | $21.30 | $20.86 | $21.03 | $21.03 | 257,531 |
| 2017-03-10 | $21.85 | $21.92 | $20.97 | $20.98 | $20.98 | 208,618 |
| 2017-03-09 | $21.42 | $21.89 | $21.25 | $21.67 | $21.67 | 104,718 |
| 2017-03-08 | $21.90 | $22.01 | $21.11 | $21.36 | $21.36 | 121,163 |
| 2017-03-07 | $22.04 | $22.16 | $21.74 | $21.81 | $21.81 | 55,105 |
| 2017-03-06 | $21.93 | $22.33 | $21.85 | $22.06 | $22.06 | 48,819 |
| 2017-03-03 | $22.13 | $22.35 | $21.70 | $22.14 | $22.14 | 82,380 |
| 2017-03-02 | $21.97 | $22.38 | $21.93 | $22.11 | $22.11 | 84,591 |
| 2017-03-01 | $21.34 | $22.05 | $21.21 | $21.96 | $21.96 | 142,961 |
| 2017-02-28 | $21.75 | $21.85 | $20.94 | $21.00 | $21.00 | 157,182 |
| 2017-02-27 | $21.24 | $22.18 | $21.22 | $21.89 | $21.89 | 237,365 |
| 2017-02-24 | $21.37 | $22.99 | $20.80 | $21.15 | $21.15 | 146,189 |
| 2017-02-23 | $21.25 | $21.65 | $21.18 | $21.41 | $21.41 | 108,907 |
| 2017-02-22 | $21.10 | $21.40 | $21.00 | $21.22 | $21.22 | 71,977 |
| 2017-02-21 | $20.96 | $21.26 | $20.89 | $21.09 | $21.09 | 71,370 |
| 2017-02-17 | $20.64 | $20.90 | $20.54 | $20.89 | $20.89 | 86,247 |
| 2017-02-16 | $21.00 | $21.15 | $20.53 | $20.69 | $20.69 | 62,168 |
| 2017-02-15 | $20.17 | $21.10 | $20.14 | $21.08 | $21.08 | 125,271 |
| 2017-02-14 | $20.53 | $20.85 | $19.97 | $20.30 | $20.30 | 128,184 |
| 2017-02-13 | $20.28 | $20.79 | $20.12 | $20.48 | $20.48 | 182,406 |
| 2017-02-10 | $20.12 | $20.54 | $20.11 | $20.18 | $20.18 | 192,261 |
| 2017-02-09 | $18.25 | $20.19 | $18.25 | $20.13 | $20.13 | 180,661 |
| 2017-02-08 | $19.80 | $19.80 | $19.34 | $19.63 | $19.63 | 147,272 |
| 2017-02-07 | $19.35 | $19.91 | $19.28 | $19.87 | $19.87 | 160,715 |
| 2017-02-06 | $19.12 | $19.37 | $19.02 | $19.36 | $19.36 | 156,511 |
| 2017-02-03 | $18.94 | $19.20 | $18.76 | $19.15 | $19.15 | 97,834 |
| 2017-02-02 | $19.04 | $19.18 | $18.63 | $18.74 | $18.74 | 89,797 |
| 2017-02-01 | $19.00 | $19.29 | $18.72 | $19.04 | $19.04 | 111,103 |
| 2017-01-31 | $18.72 | $19.00 | $18.58 | $18.98 | $18.98 | 112,896 |
| 2017-01-30 | $18.92 | $18.92 | $18.32 | $18.69 | $18.69 | 134,554 |
| 2017-01-27 | $18.55 | $19.08 | $18.31 | $19.03 | $19.03 | 149,607 |
| 2017-01-26 | $19.12 | $19.33 | $18.46 | $18.49 | $18.49 | 108,940 |
| 2017-01-25 | $19.45 | $19.60 | $19.08 | $19.14 | $19.14 | 174,581 |
| 2017-01-24 | $19.62 | $20.00 | $18.83 | $19.23 | $19.23 | 143,904 |
| 2017-01-23 | $19.75 | $20.00 | $19.42 | $19.57 | $19.57 | 105,550 |
| 2017-01-20 | $19.54 | $19.91 | $19.46 | $19.80 | $19.80 | 294,629 |
| 2017-01-19 | $19.77 | $19.77 | $19.34 | $19.52 | $19.52 | 94,317 |
| 2017-01-18 | $19.83 | $19.91 | $19.66 | $19.74 | $19.74 | 83,580 |
| 2017-01-17 | $19.84 | $19.95 | $19.38 | $19.76 | $19.76 | 159,862 |
| 2017-01-13 | $20.05 | $20.38 | $19.85 | $19.93 | $19.93 | 79,134 |
| 2017-01-12 | $20.53 | $20.54 | $19.84 | $20.01 | $20.01 | 57,317 |
| 2017-01-11 | $20.78 | $20.86 | $20.22 | $20.54 | $20.54 | 106,452 |
| 2017-01-10 | $19.91 | $20.75 | $19.77 | $20.71 | $20.71 | 271,224 |
| 2017-01-09 | $19.44 | $20.25 | $18.84 | $19.83 | $19.83 | 256,399 |
| 2017-01-06 | $20.57 | $20.60 | $20.22 | $20.39 | $20.39 | 253,902 |
| 2017-01-05 | $20.88 | $20.92 | $20.39 | $20.52 | $20.52 | 307,482 |
| 2017-01-04 | $21.06 | $21.15 | $20.83 | $20.91 | $20.91 | 143,674 |
| 2017-01-03 | $21.73 | $21.73 | $20.54 | $20.88 | $20.88 | 194,148 |
| 2016-12-30 | $21.14 | $21.44 | $20.88 | $21.42 | $21.42 | 79,216 |
| 2016-12-29 | $20.75 | $21.32 | $20.75 | $21.10 | $21.10 | 89,517 |
| 2016-12-28 | $20.73 | $20.77 | $20.52 | $20.73 | $20.73 | 49,016 |
| 2016-12-27 | $20.70 | $21.34 | $20.67 | $20.72 | $20.72 | 104,713 |
| 2016-12-23 | $20.30 | $20.71 | $20.26 | $20.70 | $20.70 | 31,406 |
| 2016-12-22 | $20.69 | $20.69 | $20.15 | $20.29 | $20.29 | 42,050 |
| 2016-12-21 | $20.38 | $20.84 | $20.23 | $20.68 | $20.68 | 112,733 |
| 2016-12-20 | $20.74 | $20.99 | $20.26 | $20.39 | $20.39 | 91,666 |
| 2016-12-19 | $21.11 | $21.25 | $20.54 | $20.65 | $20.65 | 115,691 |
| 2016-12-16 | $21.88 | $22.24 | $20.72 | $21.03 | $21.03 | 263,006 |
| 2016-12-15 | $22.42 | $22.52 | $22.18 | $22.22 | $22.22 | 197,743 |
| 2016-12-14 | $22.80 | $23.10 | $22.12 | $22.37 | $22.37 | 95,867 |
| 2016-12-13 | $23.05 | $23.19 | $22.72 | $22.74 | $22.74 | 169,575 |
| 2016-12-12 | $22.96 | $23.36 | $22.85 | $22.90 | $22.90 | 91,008 |
| 2016-12-09 | $22.88 | $23.18 | $22.66 | $23.04 | $23.04 | 151,649 |
| 2016-12-08 | $22.26 | $22.92 | $21.95 | $22.73 | $22.73 | 98,504 |
| 2016-12-07 | $22.08 | $22.23 | $21.80 | $22.20 | $22.20 | 54,115 |
| 2016-12-06 | $22.06 | $22.31 | $21.69 | $22.23 | $22.23 | 41,857 |
| 2016-12-05 | $21.97 | $22.39 | $21.69 | $22.02 | $22.02 | 103,781 |
| 2016-12-02 | $22.22 | $22.44 | $21.72 | $21.74 | $21.74 | 78,644 |
| 2016-12-01 | $23.00 | $23.24 | $22.16 | $22.31 | $22.31 | 119,590 |
| 2016-11-30 | $22.74 | $23.00 | $22.40 | $22.93 | $22.93 | 207,117 |
| 2016-11-29 | $22.98 | $23.15 | $22.57 | $22.63 | $22.63 | 101,852 |
| 2016-11-28 | $23.53 | $23.63 | $22.81 | $22.87 | $22.87 | 116,672 |
| 2016-11-25 | $23.49 | $23.72 | $23.25 | $23.53 | $23.53 | 32,963 |
| 2016-11-23 | $22.83 | $23.40 | $22.57 | $23.37 | $23.37 | 74,875 |
| 2016-11-22 | $23.00 | $23.08 | $22.57 | $22.97 | $22.97 | 255,446 |
| 2016-11-21 | $22.43 | $23.00 | $22.35 | $22.99 | $22.99 | 132,815 |
| 2016-11-18 | $22.35 | $22.43 | $22.18 | $22.26 | $22.26 | 167,955 |
| 2016-11-17 | $22.22 | $22.56 | $22.07 | $22.19 | $22.19 | 104,450 |
| 2016-11-16 | $22.18 | $22.69 | $21.98 | $22.12 | $22.12 | 85,484 |
| 2016-11-15 | $22.33 | $22.49 | $22.09 | $22.22 | $22.22 | 82,227 |
| 2016-11-14 | $22.30 | $22.78 | $21.94 | $22.34 | $22.34 | 136,447 |
| 2016-11-11 | $21.39 | $22.13 | $21.01 | $21.99 | $21.99 | 260,074 |
| 2016-11-10 | $21.03 | $22.06 | $20.74 | $21.41 | $21.41 | 190,670 |
| 2016-11-09 | $19.35 | $20.63 | $18.76 | $20.60 | $20.60 | 111,435 |
| 2016-11-08 | $19.41 | $19.70 | $19.31 | $19.35 | $19.35 | 55,032 |
| 2016-11-07 | $19.10 | $19.70 | $19.06 | $19.62 | $19.62 | 100,751 |
| 2016-11-04 | $18.51 | $19.07 | $18.44 | $18.78 | $18.78 | 83,507 |
| 2016-11-03 | $18.96 | $19.10 | $18.49 | $18.53 | $18.53 | 67,069 |
| 2016-11-02 | $18.87 | $19.24 | $18.79 | $18.87 | $18.87 | 93,845 |
| 2016-11-01 | $19.16 | $19.16 | $18.54 | $18.89 | $18.89 | 114,696 |
| 2016-10-31 | $19.54 | $19.67 | $18.98 | $19.30 | $19.30 | 117,982 |
| 2016-10-28 | $20.52 | $20.69 | $19.42 | $19.45 | $19.45 | 141,493 |
| 2016-10-27 | $21.76 | $21.76 | $20.57 | $20.77 | $20.77 | 208,402 |
| 2016-10-26 | $21.34 | $21.51 | $20.90 | $21.41 | $21.41 | 146,946 |
| 2016-10-25 | $21.73 | $21.81 | $21.20 | $21.51 | $21.51 | 74,495 |
| 2016-10-24 | $21.40 | $21.87 | $21.35 | $21.86 | $21.86 | 53,902 |
| 2016-10-21 | $21.06 | $21.45 | $20.77 | $21.30 | $21.30 | 93,415 |
| 2016-10-20 | $21.40 | $21.65 | $21.07 | $21.25 | $21.25 | 131,874 |
| 2016-10-19 | $21.22 | $21.48 | $21.03 | $21.41 | $21.41 | 73,553 |
| 2016-10-18 | $21.08 | $21.53 | $21.08 | $21.14 | $21.14 | 42,621 |
| 2016-10-17 | $20.89 | $21.10 | $20.65 | $20.84 | $20.84 | 41,470 |
| 2016-10-14 | $21.42 | $21.45 | $20.78 | $20.82 | $20.82 | 43,749 |
| 2016-10-13 | $21.02 | $21.60 | $20.76 | $21.26 | $21.26 | 57,281 |
| 2016-10-12 | $21.39 | $21.89 | $21.16 | $21.29 | $21.29 | 171,138 |
| 2016-10-11 | $22.14 | $22.15 | $21.12 | $21.30 | $21.30 | 81,331 |
| 2016-10-10 | $21.93 | $22.54 | $21.93 | $22.09 | $22.09 | 65,457 |
| 2016-10-07 | $21.89 | $22.07 | $20.88 | $22.04 | $22.04 | 44,426 |
| 2016-10-06 | $21.66 | $22.12 | $21.57 | $21.91 | $21.91 | 40,800 |
| 2016-10-05 | $22.04 | $22.04 | $21.72 | $21.79 | $21.79 | 41,122 |
| 2016-10-04 | $21.81 | $21.93 | $21.17 | $21.64 | $21.64 | 58,981 |
| 2016-10-03 | $21.97 | $22.07 | $21.62 | $21.82 | $21.82 | 113,534 |
| 2016-09-30 | $21.07 | $22.20 | $20.96 | $22.09 | $22.09 | 188,140 |
| 2016-09-29 | $21.91 | $21.92 | $20.88 | $20.89 | $20.89 | 143,084 |
| 2016-09-28 | $22.04 | $22.14 | $21.33 | $21.91 | $21.91 | 130,656 |
| 2016-09-27 | $22.31 | $22.31 | $21.51 | $22.11 | $22.11 | 181,394 |
| 2016-09-26 | $22.55 | $22.64 | $22.12 | $22.17 | $22.17 | 112,385 |
| 2016-09-23 | $22.79 | $22.92 | $22.40 | $22.71 | $22.71 | 122,779 |
| 2016-09-22 | $22.07 | $22.80 | $21.96 | $22.79 | $22.79 | 108,658 |
| 2016-09-21 | $22.96 | $22.97 | $21.80 | $21.88 | $21.88 | 329,476 |
| 2016-09-20 | $22.45 | $23.00 | $22.24 | $22.91 | $22.91 | 133,409 |
| 2016-09-19 | $21.65 | $22.57 | $21.52 | $22.31 | $22.31 | 92,237 |
| 2016-09-16 | $21.63 | $21.88 | $21.31 | $21.56 | $21.56 | 327,175 |
| 2016-09-15 | $20.59 | $21.62 | $20.59 | $21.55 | $21.55 | 82,343 |
| 2016-09-14 | $20.66 | $20.73 | $20.49 | $20.62 | $20.62 | 40,909 |
| 2016-09-13 | $20.85 | $20.85 | $20.25 | $20.65 | $20.65 | 98,602 |
| 2016-09-12 | $20.64 | $21.10 | $20.49 | $21.07 | $21.07 | 66,233 |
| 2016-09-09 | $21.50 | $21.50 | $20.68 | $20.70 | $20.70 | 79,650 |
| 2016-09-08 | $21.83 | $22.05 | $21.60 | $21.67 | $21.67 | 64,589 |
| 2016-09-07 | $21.67 | $22.00 | $21.50 | $21.99 | $21.99 | 103,150 |
| 2016-09-06 | $21.73 | $21.86 | $21.47 | $21.56 | $21.56 | 56,793 |
| 2016-09-02 | $21.73 | $21.95 | $21.52 | $21.58 | $21.58 | 49,144 |
| 2016-09-01 | $21.69 | $21.98 | $21.44 | $21.74 | $21.74 | 85,924 |
| 2016-08-31 | $21.80 | $21.98 | $21.30 | $21.77 | $21.77 | 152,427 |
| 2016-08-30 | $21.79 | $22.00 | $21.47 | $21.74 | $21.74 | 74,744 |
| 2016-08-29 | $21.61 | $21.90 | $21.57 | $21.73 | $21.73 | 128,139 |
| 2016-08-26 | $21.39 | $21.76 | $21.23 | $21.59 | $21.59 | 59,726 |
| 2016-08-25 | $21.53 | $21.77 | $21.34 | $21.42 | $21.42 | 80,227 |
| 2016-08-24 | $21.49 | $21.93 | $19.64 | $21.53 | $21.53 | 105,063 |
| 2016-08-23 | $21.46 | $22.04 | $21.37 | $21.55 | $21.55 | 84,609 |
| 2016-08-22 | $21.27 | $21.40 | $20.50 | $21.31 | $21.31 | 104,966 |
| 2016-08-19 | $21.53 | $21.58 | $21.20 | $21.25 | $21.25 | 81,595 |
| 2016-08-18 | $21.89 | $22.11 | $21.52 | $21.55 | $21.55 | 56,929 |
| 2016-08-17 | $22.03 | $22.25 | $21.76 | $21.86 | $21.86 | 131,065 |
| 2016-08-16 | $22.42 | $22.42 | $21.72 | $21.97 | $21.97 | 164,266 |
| 2016-08-15 | $22.40 | $22.72 | $22.17 | $22.46 | $22.46 | 100,964 |
| 2016-08-12 | $22.47 | $22.87 | $22.20 | $22.35 | $22.35 | 93,252 |
| 2016-08-11 | $22.31 | $22.77 | $22.27 | $22.56 | $22.56 | 82,973 |
| 2016-08-10 | $22.80 | $22.80 | $22.20 | $22.31 | $22.31 | 143,960 |
| 2016-08-09 | $22.60 | $22.89 | $22.40 | $22.43 | $22.43 | 208,435 |
| 2016-08-08 | $22.95 | $23.07 | $22.41 | $22.65 | $22.65 | 150,292 |
| 2016-08-05 | $22.85 | $23.50 | $22.84 | $22.89 | $22.89 | 131,308 |
| 2016-08-04 | $23.08 | $23.15 | $22.68 | $22.80 | $22.80 | 52,329 |
| 2016-08-03 | $22.68 | $23.04 | $22.62 | $23.02 | $23.02 | 94,297 |
| 2016-08-02 | $23.13 | $23.50 | $22.50 | $22.72 | $22.72 | 74,851 |
| 2016-08-01 | $22.97 | $23.33 | $22.95 | $23.13 | $23.13 | 203,723 |
| 2016-07-29 | $23.11 | $23.94 | $22.50 | $22.80 | $22.80 | 234,549 |
| 2016-07-28 | $21.67 | $23.45 | $21.67 | $23.24 | $23.24 | 288,107 |
| 2016-07-27 | $20.96 | $21.47 | $20.54 | $21.05 | $21.05 | 154,105 |
| 2016-07-26 | $19.77 | $20.86 | $19.77 | $20.85 | $20.85 | 113,617 |
| 2016-07-25 | $19.57 | $20.42 | $19.49 | $19.65 | $19.65 | 135,278 |
| 2016-07-22 | $19.71 | $19.86 | $19.50 | $19.54 | $19.54 | 101,016 |
| 2016-07-21 | $20.09 | $20.19 | $19.59 | $19.63 | $19.63 | 55,765 |
| 2016-07-20 | $19.86 | $20.39 | $19.52 | $19.98 | $19.98 | 87,717 |
| 2016-07-19 | $20.66 | $20.74 | $19.58 | $19.74 | $19.74 | 183,823 |
| 2016-07-18 | $20.40 | $20.74 | $19.60 | $20.71 | $20.71 | 92,199 |
| 2016-07-15 | $20.63 | $20.63 | $20.12 | $20.40 | $20.40 | 61,218 |
| 2016-07-14 | $20.25 | $20.50 | $20.10 | $20.50 | $20.50 | 154,735 |
| 2016-07-13 | $20.31 | $20.50 | $19.89 | $20.34 | $20.34 | 118,111 |
| 2016-07-12 | $19.72 | $20.28 | $19.72 | $20.21 | $20.21 | 104,617 |
| 2016-07-11 | $19.49 | $19.83 | $19.38 | $19.70 | $19.70 | 100,004 |
| 2016-07-08 | $18.64 | $19.51 | $18.33 | $19.44 | $19.44 | 152,501 |
| 2016-07-07 | $18.37 | $18.70 | $18.18 | $18.63 | $18.63 | 131,599 |
| 2016-07-06 | $18.33 | $18.42 | $18.17 | $18.29 | $18.29 | 59,872 |
| 2016-07-05 | $17.99 | $18.54 | $17.99 | $18.37 | $18.37 | 79,539 |
| 2016-07-01 | $17.88 | $18.38 | $17.73 | $18.34 | $18.34 | 62,067 |
| 2016-06-30 | $17.73 | $18.00 | $17.20 | $17.86 | $17.86 | 86,234 |
| 2016-06-29 | $17.71 | $17.88 | $17.23 | $17.64 | $17.64 | 62,083 |
| 2016-06-28 | $16.85 | $17.58 | $16.76 | $17.50 | $17.50 | 120,462 |
| 2016-06-27 | $16.86 | $17.13 | $16.63 | $16.67 | $16.67 | 143,648 |
| 2016-06-24 | $17.02 | $17.53 | $16.85 | $17.09 | $17.09 | 533,698 |
| 2016-06-23 | $17.92 | $17.99 | $17.44 | $17.86 | $17.86 | 80,808 |
| 2016-06-22 | $17.53 | $17.75 | $17.31 | $17.67 | $17.67 | 81,444 |
| 2016-06-21 | $17.64 | $17.70 | $17.16 | $17.45 | $17.45 | 80,904 |
| 2016-06-20 | $17.83 | $17.99 | $17.55 | $17.57 | $17.57 | 150,075 |
| 2016-06-17 | $17.86 | $17.92 | $17.47 | $17.58 | $17.58 | 219,863 |
| 2016-06-16 | $17.71 | $18.09 | $17.55 | $17.91 | $17.91 | 77,970 |
| 2016-06-15 | $18.27 | $18.27 | $17.79 | $17.85 | $17.85 | 65,765 |
| 2016-06-14 | $18.02 | $18.30 | $17.89 | $18.23 | $18.23 | 94,452 |
| 2016-06-13 | $17.46 | $18.48 | $17.46 | $18.10 | $18.10 | 224,269 |
| 2016-06-10 | $17.26 | $17.26 | $15.79 | $16.89 | $16.89 | 64,698 |
| 2016-06-09 | $17.58 | $17.72 | $17.38 | $17.43 | $17.43 | 78,050 |
| 2016-06-08 | $17.05 | $17.98 | $16.72 | $17.70 | $17.70 | 90,191 |
| 2016-06-07 | $17.40 | $17.45 | $16.86 | $17.34 | $17.34 | 65,605 |
| 2016-06-06 | $16.83 | $17.48 | $16.47 | $17.43 | $17.43 | 85,174 |
| 2016-06-03 | $17.26 | $17.26 | $16.61 | $16.80 | $16.80 | 99,554 |
| 2016-06-02 | $16.50 | $17.25 | $16.18 | $17.24 | $17.24 | 96,234 |
| 2016-06-01 | $16.26 | $16.93 | $16.26 | $16.84 | $16.84 | 74,062 |
| 2016-05-31 | $16.44 | $16.76 | $16.09 | $16.61 | $16.61 | 68,065 |
| 2016-05-27 | $16.35 | $16.81 | $16.21 | $16.42 | $16.42 | 83,947 |
| 2016-05-26 | $16.51 | $16.62 | $16.25 | $16.28 | $16.28 | 66,066 |
| 2016-05-25 | $16.38 | $16.68 | $16.33 | $16.45 | $16.45 | 68,360 |
| 2016-05-24 | $16.22 | $16.67 | $15.85 | $16.39 | $16.39 | 79,800 |
| 2016-05-23 | $16.01 | $16.49 | $15.15 | $16.18 | $16.18 | 75,915 |
| 2016-05-20 | $15.68 | $16.16 | $15.58 | $16.06 | $16.06 | 78,408 |
| 2016-05-19 | $15.77 | $16.11 | $15.52 | $15.57 | $15.57 | 58,567 |
| 2016-05-18 | $15.66 | $15.92 | $15.60 | $15.84 | $15.84 | 76,243 |
| 2016-05-17 | $15.95 | $17.02 | $15.65 | $15.74 | $15.74 | 138,775 |
| 2016-05-16 | $15.56 | $16.06 | $15.56 | $16.03 | $16.03 | 80,753 |
| 2016-05-13 | $15.55 | $15.94 | $15.45 | $15.48 | $15.48 | 85,478 |
| 2016-05-12 | $16.26 | $16.26 | $15.53 | $15.58 | $15.58 | 86,729 |
| 2016-05-11 | $16.48 | $16.73 | $16.19 | $16.23 | $16.23 | 74,658 |
| 2016-05-10 | $16.64 | $16.87 | $16.35 | $16.54 | $16.54 | 99,154 |
| 2016-05-09 | $16.14 | $16.71 | $16.14 | $16.54 | $16.54 | 138,210 |
| 2016-05-06 | $15.96 | $16.39 | $15.96 | $16.23 | $16.23 | 164,467 |
| 2016-05-05 | $16.55 | $16.55 | $16.04 | $16.09 | $16.09 | 176,900 |
| 2016-05-04 | $16.78 | $16.93 | $16.42 | $16.44 | $16.44 | 123,152 |
| 2016-05-03 | $17.09 | $17.62 | $16.58 | $16.92 | $16.92 | 124,817 |
| 2016-05-02 | $17.45 | $17.45 | $16.92 | $17.18 | $17.18 | 152,755 |
| 2016-04-29 | $17.56 | $17.76 | $17.13 | $17.30 | $17.30 | 141,663 |
| 2016-04-28 | $17.99 | $18.75 | $17.52 | $17.68 | $17.68 | 426,347 |
| 2016-04-27 | $19.42 | $19.83 | $19.02 | $19.27 | $19.27 | 148,401 |
| 2016-04-26 | $19.61 | $20.02 | $19.21 | $19.50 | $19.50 | 192,963 |
| 2016-04-25 | $19.15 | $19.64 | $18.99 | $19.57 | $19.57 | 135,118 |
| 2016-04-22 | $18.95 | $19.25 | $18.95 | $19.24 | $19.24 | 105,338 |
| 2016-04-21 | $18.99 | $19.15 | $18.50 | $18.87 | $18.87 | 92,870 |
| 2016-04-20 | $18.65 | $19.03 | $18.46 | $18.77 | $18.77 | 142,903 |
| 2016-04-19 | $18.48 | $18.78 | $18.32 | $18.57 | $18.57 | 116,384 |
| 2016-04-18 | $17.93 | $18.37 | $17.67 | $18.34 | $18.34 | 92,194 |
| 2016-04-15 | $17.82 | $17.99 | $17.66 | $17.95 | $17.95 | 147,072 |
| 2016-04-14 | $18.02 | $18.19 | $17.82 | $17.92 | $17.92 | 86,117 |
| 2016-04-13 | $17.76 | $18.08 | $17.62 | $17.97 | $17.97 | 118,711 |
| 2016-04-12 | $17.36 | $17.95 | $17.31 | $17.67 | $17.67 | 100,372 |
| 2016-04-11 | $17.51 | $17.87 | $17.33 | $17.36 | $17.36 | 177,386 |
| 2016-04-08 | $17.83 | $17.83 | $17.33 | $17.44 | $17.44 | 74,708 |
| 2016-04-07 | $17.57 | $18.27 | $17.57 | $17.74 | $17.74 | 140,567 |
| 2016-04-06 | $17.64 | $17.96 | $17.36 | $17.71 | $17.71 | 91,508 |
| 2016-04-05 | $17.50 | $17.96 | $17.31 | $17.64 | $17.64 | 186,310 |
| 2016-04-04 | $17.82 | $18.26 | $17.56 | $17.68 | $17.68 | 140,100 |
| 2016-04-01 | $17.06 | $17.81 | $16.67 | $17.77 | $17.77 | 94,324 |
| 2016-03-31 | $17.18 | $17.48 | $16.99 | $17.26 | $17.26 | 340,064 |
| 2016-03-30 | $17.24 | $17.51 | $17.00 | $17.23 | $17.23 | 170,789 |
| 2016-03-29 | $16.67 | $17.30 | $16.37 | $17.19 | $17.19 | 255,291 |
| 2016-03-28 | $16.96 | $17.23 | $16.51 | $16.69 | $16.69 | 123,827 |
| 2016-03-24 | $16.94 | $17.01 | $16.50 | $16.86 | $16.86 | 124,583 |
| 2016-03-23 | $17.53 | $17.53 | $16.90 | $17.08 | $17.08 | 220,863 |
| 2016-03-22 | $17.31 | $17.95 | $16.88 | $17.59 | $17.59 | 176,363 |
| 2016-03-21 | $17.19 | $18.03 | $17.10 | $17.33 | $17.33 | 223,165 |
| 2016-03-18 | $16.24 | $17.09 | $15.89 | $17.00 | $17.00 | 393,349 |
| 2016-03-17 | $15.77 | $16.20 | $15.62 | $16.16 | $16.16 | 166,714 |
| 2016-03-16 | $15.98 | $16.01 | $15.56 | $15.84 | $15.84 | 148,447 |
| 2016-03-15 | $16.86 | $16.86 | $15.96 | $15.99 | $15.99 | 103,195 |
| 2016-03-14 | $16.82 | $17.13 | $16.37 | $16.91 | $16.91 | 213,386 |
| 2016-03-11 | $16.35 | $17.07 | $16.24 | $16.84 | $16.84 | 192,261 |
| 2016-03-10 | $16.55 | $16.63 | $15.99 | $16.16 | $16.16 | 113,174 |
| 2016-03-09 | $16.41 | $16.62 | $16.25 | $16.45 | $16.45 | 96,038 |
| 2016-03-08 | $16.73 | $16.97 | $16.17 | $16.32 | $16.32 | 205,476 |
| 2016-03-07 | $16.58 | $17.19 | $16.58 | $16.78 | $16.78 | 259,421 |
| 2016-03-04 | $16.76 | $17.22 | $16.52 | $16.57 | $16.57 | 266,955 |
| 2016-03-03 | $16.32 | $16.68 | $16.32 | $16.64 | $16.64 | 140,420 |
| 2016-03-02 | $15.94 | $16.62 | $15.08 | $16.32 | $16.32 | 154,796 |
| 2016-03-01 | $15.71 | $15.94 | $15.55 | $15.93 | $15.93 | 156,949 |
| 2016-02-29 | $16.48 | $16.63 | $15.65 | $15.67 | $15.67 | 173,865 |
| 2016-02-26 | $15.66 | $16.60 | $15.60 | $16.51 | $16.51 | 285,400 |
| 2016-02-25 | $16.20 | $16.43 | $14.66 | $15.57 | $15.57 | 239,569 |
| 2016-02-24 | $15.26 | $16.29 | $15.26 | $16.22 | $16.22 | 437,659 |
| 2016-02-23 | $15.00 | $15.46 | $14.89 | $15.22 | $15.22 | 216,901 |
| 2016-02-22 | $14.21 | $15.07 | $14.21 | $15.05 | $15.05 | 353,356 |
| 2016-02-19 | $13.75 | $14.30 | $13.68 | $14.16 | $14.16 | 390,669 |
| 2016-02-18 | $15.26 | $15.69 | $13.21 | $13.87 | $13.87 | 692,657 |
| 2016-02-17 | $15.15 | $15.69 | $14.80 | $15.25 | $15.25 | 605,747 |
| 2016-02-16 | $15.09 | $15.49 | $14.84 | $15.18 | $15.18 | 278,446 |
| 2016-02-12 | $15.37 | $15.65 | $14.88 | $14.99 | $14.99 | 130,826 |
| 2016-02-11 | $15.19 | $15.60 | $15.10 | $15.28 | $15.28 | 172,352 |
| 2016-02-10 | $15.55 | $15.83 | $15.33 | $15.40 | $15.40 | 292,307 |
| 2016-02-09 | $15.76 | $15.99 | $15.18 | $15.53 | $15.53 | 411,203 |
| 2016-02-08 | $16.30 | $16.48 | $15.82 | $16.34 | $16.34 | 286,128 |
| 2016-02-05 | $16.77 | $16.77 | $16.06 | $16.40 | $16.40 | 293,673 |
| 2016-02-04 | $17.01 | $17.39 | $16.62 | $16.89 | $16.89 | 130,639 |
| 2016-02-03 | $17.56 | $17.56 | $16.28 | $16.96 | $16.96 | 346,619 |
| 2016-02-02 | $17.37 | $17.84 | $17.29 | $17.52 | $17.52 | 219,993 |
| 2016-02-01 | $17.04 | $18.02 | $16.85 | $17.58 | $17.58 | 367,534 |
| 2016-01-29 | $16.23 | $17.04 | $16.02 | $17.04 | $17.04 | 294,075 |
| 2016-01-28 | $16.70 | $16.70 | $15.77 | $15.95 | $15.95 | 257,785 |
| 2016-01-27 | $17.07 | $17.18 | $16.49 | $16.58 | $16.58 | 203,724 |
| 2016-01-26 | $17.37 | $17.45 | $17.00 | $17.31 | $17.31 | 194,076 |
| 2016-01-25 | $16.83 | $17.81 | $16.83 | $17.21 | $17.21 | 327,450 |
| 2016-01-22 | $16.74 | $17.00 | $16.59 | $16.94 | $16.94 | 241,791 |
| 2016-01-21 | $16.96 | $17.06 | $16.53 | $16.59 | $16.59 | 254,007 |
| 2016-01-20 | $17.17 | $17.17 | $16.38 | $16.97 | $16.97 | 337,911 |
| 2016-01-19 | $17.91 | $18.30 | $17.22 | $17.34 | $17.34 | 161,465 |
| 2016-01-15 | $17.65 | $17.90 | $17.18 | $17.70 | $17.70 | 420,063 |
| 2016-01-14 | $17.35 | $18.20 | $17.24 | $18.00 | $18.00 | 323,243 |
| 2016-01-13 | $17.40 | $17.83 | $17.05 | $17.23 | $17.23 | 357,542 |
| 2016-01-12 | $17.91 | $18.08 | $16.94 | $17.31 | $17.31 | 411,035 |
| 2016-01-11 | $17.92 | $18.05 | $17.42 | $17.79 | $17.79 | 504,530 |
| 2016-01-08 | $16.71 | $18.41 | $16.71 | $17.92 | $17.92 | 581,433 |
| 2016-01-07 | $19.97 | $19.97 | $18.27 | $19.09 | $19.09 | 393,938 |
| 2016-01-06 | $20.54 | $20.96 | $20.22 | $20.35 | $20.35 | 242,324 |
| 2016-01-05 | $20.15 | $20.92 | $19.95 | $20.72 | $20.72 | 386,453 |
| 2016-01-04 | $19.73 | $20.68 | $19.60 | $20.05 | $20.05 | 396,867 |
| 2015-12-31 | $21.22 | $21.41 | $21.07 | $21.20 | $21.20 | 156,402 |
| 2015-12-30 | $21.60 | $21.68 | $21.05 | $21.28 | $21.28 | 115,595 |
| 2015-12-29 | $21.75 | $22.23 | $21.39 | $21.59 | $21.59 | 155,374 |
| 2015-12-28 | $21.15 | $21.99 | $21.07 | $21.70 | $21.70 | 181,192 |
| 2015-12-24 | $21.15 | $21.55 | $21.01 | $21.17 | $21.17 | 63,644 |
| 2015-12-23 | $20.91 | $21.89 | $20.75 | $21.05 | $21.05 | 67,130 |
| 2015-12-22 | $20.43 | $20.88 | $20.26 | $20.80 | $20.80 | 76,768 |
| 2015-12-21 | $20.45 | $20.64 | $20.00 | $20.36 | $20.36 | 138,501 |
| 2015-12-18 | $20.46 | $20.84 | $20.25 | $20.37 | $20.37 | 313,821 |
| 2015-12-17 | $21.81 | $21.90 | $20.53 | $20.58 | $20.58 | 244,677 |
| 2015-12-16 | $21.86 | $22.19 | $21.09 | $21.73 | $21.73 | 395,211 |
| 2015-12-15 | $21.18 | $22.36 | $21.03 | $21.76 | $21.76 | 291,565 |
| 2015-12-14 | $21.34 | $21.59 | $20.71 | $21.13 | $21.13 | 549,742 |
| 2015-12-11 | $21.69 | $22.14 | $21.17 | $21.80 | $21.80 | 284,790 |
| 2015-12-10 | $21.82 | $22.34 | $21.48 | $22.01 | $22.01 | 292,324 |
| 2015-12-09 | $21.89 | $22.21 | $21.60 | $21.78 | $21.78 | 125,784 |
| 2015-12-08 | $21.88 | $22.14 | $21.61 | $21.87 | $21.87 | 143,759 |
| 2015-12-07 | $21.93 | $22.09 | $21.76 | $22.00 | $22.00 | 111,141 |
| 2015-12-04 | $21.83 | $22.02 | $21.75 | $22.00 | $22.00 | 160,367 |
| 2015-12-03 | $22.03 | $22.10 | $21.60 | $21.83 | $21.83 | 199,137 |
| 2015-12-02 | $21.85 | $22.10 | $21.71 | $21.90 | $21.90 | 159,280 |
| 2015-12-01 | $21.75 | $21.88 | $21.46 | $21.82 | $21.82 | 116,901 |
| 2015-11-30 | $21.06 | $21.71 | $21.06 | $21.69 | $21.69 | 238,514 |
| 2015-11-27 | $20.99 | $21.26 | $20.78 | $20.97 | $20.97 | 53,396 |
| 2015-11-25 | $20.83 | $21.00 | $20.82 | $20.99 | $20.99 | 67,316 |
| 2015-11-24 | $20.67 | $20.99 | $20.50 | $20.84 | $20.84 | 73,513 |
| 2015-11-23 | $20.71 | $21.05 | $20.63 | $20.76 | $20.76 | 58,642 |
| 2015-11-20 | $20.79 | $21.05 | $20.65 | $20.67 | $20.67 | 68,433 |
| 2015-11-19 | $20.78 | $21.01 | $20.65 | $20.66 | $20.66 | 57,809 |
| 2015-11-18 | $20.77 | $21.12 | $20.67 | $20.88 | $20.88 | 137,909 |
| 2015-11-17 | $20.84 | $21.56 | $20.59 | $20.77 | $20.77 | 125,504 |
| 2015-11-16 | $21.09 | $21.36 | $20.72 | $20.82 | $20.82 | 90,221 |
| 2015-11-13 | $21.01 | $21.82 | $20.89 | $21.04 | $21.04 | 146,448 |
| 2015-11-12 | $21.05 | $21.61 | $20.96 | $21.16 | $21.16 | 260,083 |
| 2015-11-11 | $21.65 | $21.65 | $21.22 | $21.23 | $21.23 | 140,496 |
| 2015-11-10 | $21.71 | $21.96 | $21.46 | $21.61 | $21.61 | 281,074 |
| 2015-11-09 | $21.80 | $21.84 | $21.40 | $21.71 | $21.71 | 181,679 |
| 2015-11-06 | $21.40 | $21.92 | $21.11 | $21.80 | $21.80 | 206,754 |
| 2015-11-05 | $21.14 | $21.48 | $20.34 | $21.32 | $21.32 | 191,906 |
| 2015-11-04 | $20.69 | $21.23 | $20.66 | $21.04 | $21.04 | 240,778 |
| 2015-11-03 | $19.95 | $21.98 | $19.95 | $20.65 | $20.65 | 598,071 |
| 2015-11-02 | $19.20 | $20.14 | $19.20 | $20.02 | $20.02 | 427,252 |
| 2015-10-30 | $20.46 | $20.65 | $19.19 | $19.22 | $19.22 | 715,882 |
| 2015-10-29 | $18.05 | $20.55 | $17.25 | $20.40 | $20.40 | 1,570,438 |
| 2015-10-28 | $17.32 | $17.46 | $17.16 | $17.34 | $17.34 | 704,929 |
| 2015-10-27 | $17.40 | $17.72 | $17.35 | $17.38 | $17.38 | 329,655 |
| 2015-10-26 | $17.88 | $17.94 | $17.23 | $17.36 | $17.36 | 270,714 |
| 2015-10-23 | $18.21 | $18.56 | $17.62 | $17.97 | $17.97 | 356,210 |
| 2015-10-22 | $18.46 | $18.59 | $17.83 | $18.35 | $18.35 | 368,350 |
| 2015-10-21 | $18.63 | $18.74 | $18.31 | $18.37 | $18.37 | 197,523 |
| 2015-10-20 | $18.45 | $18.69 | $18.24 | $18.64 | $18.64 | 431,728 |
| 2015-10-19 | $18.23 | $18.66 | $18.19 | $18.46 | $18.46 | 542,603 |
| 2015-10-16 | $18.57 | $18.74 | $18.19 | $18.31 | $18.31 | 218,220 |
| 2015-10-15 | $18.04 | $18.54 | $17.93 | $18.50 | $18.50 | 342,721 |
| 2015-10-14 | $18.20 | $18.44 | $17.70 | $18.05 | $18.05 | 208,494 |
| 2015-10-13 | $18.25 | $19.42 | $18.19 | $18.23 | $18.23 | 169,429 |
| 2015-10-12 | $18.38 | $18.53 | $18.10 | $18.32 | $18.32 | 156,043 |
| 2015-10-09 | $18.45 | $18.45 | $18.08 | $18.36 | $18.36 | 220,607 |
| 2015-10-08 | $18.96 | $19.14 | $18.27 | $18.36 | $18.36 | 185,103 |
| 2015-10-07 | $19.07 | $19.15 | $18.73 | $19.04 | $19.04 | 284,444 |
| 2015-10-06 | $19.38 | $19.98 | $18.52 | $18.90 | $18.90 | 203,504 |
| 2015-10-05 | $19.48 | $19.56 | $19.14 | $19.41 | $19.41 | 213,771 |
| 2015-10-02 | $18.79 | $19.51 | $18.67 | $19.40 | $19.40 | 305,090 |
| 2015-10-01 | $18.94 | $19.31 | $18.72 | $18.94 | $18.94 | 170,825 |
| 2015-09-30 | $18.97 | $19.07 | $18.56 | $18.88 | $18.88 | 216,038 |
| 2015-09-29 | $19.20 | $19.30 | $18.59 | $18.82 | $18.82 | 232,744 |
| 2015-09-28 | $19.65 | $19.68 | $18.90 | $19.22 | $19.22 | 209,068 |
| 2015-09-25 | $20.25 | $20.45 | $19.51 | $19.75 | $19.75 | 358,707 |
| 2015-09-24 | $20.15 | $20.31 | $20.01 | $20.11 | $20.11 | 75,973 |
| 2015-09-23 | $20.03 | $20.49 | $19.96 | $20.24 | $20.24 | 115,225 |
| 2015-09-22 | $20.11 | $20.19 | $19.83 | $20.08 | $20.08 | 228,055 |
| 2015-09-21 | $20.63 | $20.96 | $20.12 | $20.26 | $20.26 | 200,304 |
| 2015-09-18 | $20.34 | $20.86 | $20.34 | $20.58 | $20.58 | 279,565 |
| 2015-09-17 | $20.24 | $20.75 | $20.16 | $20.59 | $20.59 | 233,959 |
| 2015-09-16 | $20.82 | $21.02 | $20.38 | $20.45 | $20.45 | 127,660 |
| 2015-09-15 | $20.48 | $20.89 | $20.44 | $20.78 | $20.78 | 133,437 |
| 2015-09-14 | $20.80 | $20.80 | $20.40 | $20.45 | $20.45 | 75,981 |
| 2015-09-11 | $20.76 | $20.81 | $20.54 | $20.75 | $20.75 | 83,781 |
| 2015-09-10 | $20.81 | $21.07 | $20.66 | $20.87 | $20.87 | 199,360 |
| 2015-09-09 | $21.32 | $21.57 | $20.76 | $20.82 | $20.82 | 357,327 |
| 2015-09-08 | $21.08 | $21.42 | $20.85 | $21.19 | $21.19 | 206,975 |
Quidel Corp (QDEL) News Headlines
Recent Quidel Corp (QDEL) News
Similar Companies to Quidel Corp (QDEL) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |