Sturm Ruger & Co. Inc (RGR) Exchange: NYSE
Data as of May 2, 2025
$35.01 ($0.81) 2.37%
Sturm Ruger & Co. Inc - Daily Information
Click for more stock information on Sturm Ruger & Co. Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.59 |
| Previous Close | $35.01 |
| High | $35.21 |
| Low | $33.80 |
| Adjusted Open | $34.59 |
| Previous Adjusted Close | $35.01 |
| Adjusted High | $35.21 |
| Adjusted Low | $33.80 |
About Sturm Ruger & Co. Inc (RGR)
Established in 1949, Sturm, Ruger & Co., Inc. (NYSE:RGR) is one of the nation's leading manufacturers of high-quality firearms for the commercial sporting market. This American company is based in Newport, New Hampshire, and operates manufacturing facilities in New Hampshire, Arizona, and Mayodan, North Carolina. The company operated with nearly 2,000 employees, as of 2020. Sturm, Ruger & Co. Inc. has earned a strong reputation among firearmsâ aficionados, law enforcement personnel and sportsmen alike. The product line of the company consists of firearms, such as revolvers, bolt action rifles, and semi-automatic pistols; and castings, such as investment castings, suspension system components and consumer jewelerâs alloys. Firearms account for the majority of its revenues. In recent years, intra-company sales of jewelry holding castings, such as charms and pendants, have contributed significantly to the top-line growth. The company through its subsidiaries also offers tailored firearm parts, gunstocks, and accessories such as recoil pads, sights, and muzzle brakes. The unorganized sporting market drives the majority of the companyâs revenues. The companyâs products are marketed through independent wholesalers and distributors as well as big-box stores, independent retailers, mail-order factions, and affiliated and independent websites. The company grew its revenue from $169.8 million in 2010 to $367.5 million in 2019, representing a 5.20% average annual growth from 2010 to 2019. Similarly the net income of the company jumped from $24.4 million in 2010 to $130.1 million in 2019, registering a 7.85% CAGR during the same period.
Invest in Sturm Ruger & Co. Inc (RGR)
Historical Stock Data for Sturm Ruger & Co. Inc (RGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.59 | $35.21 | $33.80 | $35.01 | $35.01 | 370,295 |
| 2025-05-01 | $38.30 | $38.38 | $34.09 | $34.20 | $34.20 | 618,548 |
| 2025-04-30 | $40.91 | $40.91 | $40.10 | $40.66 | $40.66 | 186,668 |
| 2025-04-29 | $39.85 | $40.80 | $39.85 | $40.68 | $40.68 | 117,215 |
| 2025-04-28 | $40.24 | $40.44 | $39.61 | $40.11 | $40.11 | 125,253 |
| 2025-04-25 | $40.24 | $40.35 | $39.45 | $40.33 | $40.33 | 93,032 |
| 2025-04-24 | $40.08 | $40.37 | $39.69 | $40.27 | $40.27 | 106,723 |
| 2025-04-23 | $39.78 | $40.00 | $39.28 | $39.95 | $39.95 | 149,164 |
| 2025-04-22 | $39.16 | $39.75 | $38.80 | $39.72 | $39.72 | 121,366 |
| 2025-04-21 | $39.26 | $39.26 | $38.72 | $38.99 | $38.99 | 99,983 |
| 2025-04-17 | $38.71 | $39.30 | $38.67 | $39.29 | $39.29 | 92,746 |
| 2025-04-16 | $39.03 | $39.24 | $38.58 | $38.78 | $38.78 | 85,203 |
| 2025-04-15 | $38.63 | $39.10 | $38.51 | $38.82 | $38.82 | 138,188 |
| 2025-04-14 | $38.92 | $39.01 | $38.21 | $38.86 | $38.86 | 89,166 |
| 2025-04-11 | $38.19 | $39.01 | $37.86 | $38.95 | $38.95 | 119,895 |
| 2025-04-10 | $37.92 | $38.18 | $37.43 | $38.09 | $38.09 | 115,533 |
| 2025-04-09 | $37.29 | $39.45 | $37.29 | $38.13 | $38.13 | 186,437 |
| 2025-04-08 | $38.00 | $38.33 | $37.33 | $37.57 | $37.57 | 243,597 |
| 2025-04-07 | $38.04 | $39.07 | $37.18 | $37.53 | $37.53 | 220,907 |
| 2025-04-04 | $38.00 | $38.83 | $37.86 | $38.68 | $38.68 | 260,904 |
| 2025-04-03 | $38.71 | $39.07 | $38.05 | $38.55 | $38.55 | 162,658 |
| 2025-04-02 | $39.34 | $39.34 | $39.06 | $39.22 | $39.22 | 77,467 |
| 2025-04-01 | $39.19 | $39.55 | $39.09 | $39.44 | $39.44 | 75,237 |
| 2025-03-31 | $39.10 | $39.59 | $39.10 | $39.29 | $39.29 | 130,635 |
| 2025-03-28 | $39.89 | $39.96 | $39.29 | $39.44 | $39.44 | 112,975 |
| 2025-03-27 | $39.85 | $40.14 | $39.70 | $39.93 | $39.93 | 138,282 |
| 2025-03-26 | $39.28 | $39.60 | $39.28 | $39.55 | $39.55 | 83,337 |
| 2025-03-25 | $39.38 | $39.68 | $39.32 | $39.39 | $39.39 | 88,972 |
| 2025-03-24 | $39.58 | $39.79 | $39.47 | $39.54 | $39.54 | 115,888 |
| 2025-03-21 | $39.25 | $39.82 | $39.24 | $39.41 | $39.41 | 289,572 |
| 2025-03-20 | $40.08 | $40.28 | $39.56 | $39.57 | $39.57 | 92,017 |
| 2025-03-19 | $40.24 | $40.40 | $39.64 | $40.07 | $40.07 | 105,287 |
| 2025-03-18 | $40.16 | $40.35 | $39.76 | $40.19 | $40.19 | 128,914 |
| 2025-03-17 | $40.10 | $40.41 | $39.71 | $40.00 | $40.00 | 123,338 |
| 2025-03-14 | $40.03 | $40.87 | $39.89 | $40.42 | $40.42 | 153,446 |
| 2025-03-13 | $39.56 | $40.31 | $39.42 | $40.17 | $39.93 | 160,088 |
| 2025-03-12 | $39.76 | $39.76 | $38.99 | $39.45 | $39.22 | 145,973 |
| 2025-03-11 | $40.20 | $40.24 | $39.62 | $39.92 | $39.68 | 141,894 |
| 2025-03-10 | $39.75 | $40.45 | $39.62 | $40.08 | $39.84 | 152,502 |
| 2025-03-07 | $39.40 | $40.02 | $39.23 | $39.62 | $39.62 | 186,746 |
| 2025-03-06 | $39.56 | $40.07 | $39.38 | $40.03 | $40.03 | 149,372 |
| 2025-03-05 | $39.43 | $39.87 | $39.34 | $39.48 | $39.48 | 132,132 |
| 2025-03-04 | $39.31 | $40.09 | $39.29 | $39.44 | $39.44 | 160,765 |
| 2025-03-03 | $39.48 | $39.89 | $39.41 | $39.68 | $39.68 | 146,600 |
| 2025-02-28 | $39.76 | $39.76 | $38.96 | $39.46 | $39.46 | 159,038 |
| 2025-02-27 | $39.74 | $39.87 | $39.20 | $39.59 | $39.59 | 128,207 |
| 2025-02-26 | $40.49 | $40.76 | $39.78 | $40.04 | $40.04 | 151,189 |
| 2025-02-25 | $39.68 | $40.84 | $39.68 | $40.78 | $40.78 | 160,702 |
| 2025-02-24 | $39.95 | $40.43 | $39.13 | $39.72 | $39.72 | 191,754 |
| 2025-02-21 | $39.88 | $40.04 | $38.44 | $39.62 | $39.62 | 266,729 |
| 2025-02-20 | $37.33 | $40.83 | $37.13 | $39.81 | $39.81 | 467,119 |
| 2025-02-19 | $34.93 | $35.50 | $34.90 | $35.46 | $35.46 | 134,157 |
| 2025-02-18 | $35.50 | $35.88 | $34.82 | $35.11 | $35.11 | 140,299 |
| 2025-02-14 | $36.15 | $36.40 | $35.44 | $35.52 | $35.52 | 120,138 |
| 2025-02-13 | $35.97 | $36.06 | $35.75 | $36.05 | $36.05 | 122,639 |
| 2025-02-12 | $35.52 | $35.90 | $35.41 | $35.85 | $35.85 | 110,705 |
| 2025-02-11 | $35.43 | $36.11 | $35.27 | $35.94 | $35.94 | 178,709 |
| 2025-02-10 | $35.81 | $35.86 | $35.37 | $35.56 | $35.56 | 274,203 |
| 2025-02-07 | $35.53 | $35.58 | $35.24 | $35.42 | $35.42 | 106,513 |
| 2025-02-06 | $35.65 | $35.80 | $35.48 | $35.59 | $35.59 | 87,285 |
| 2025-02-05 | $35.76 | $35.76 | $35.39 | $35.65 | $35.65 | 82,173 |
| 2025-02-04 | $35.10 | $35.64 | $35.08 | $35.61 | $35.61 | 93,948 |
| 2025-02-03 | $35.00 | $35.86 | $34.98 | $35.14 | $35.14 | 118,765 |
| 2025-01-31 | $35.92 | $36.07 | $35.21 | $35.60 | $35.60 | 159,324 |
| 2025-01-30 | $36.17 | $36.57 | $35.90 | $36.16 | $36.16 | 120,823 |
| 2025-01-29 | $35.91 | $36.04 | $35.48 | $35.94 | $35.94 | 116,871 |
| 2025-01-28 | $36.65 | $36.81 | $36.04 | $36.16 | $36.16 | 125,613 |
| 2025-01-27 | $36.23 | $37.03 | $36.22 | $36.59 | $36.59 | 116,389 |
| 2025-01-24 | $35.98 | $36.14 | $35.77 | $36.11 | $36.11 | 93,419 |
| 2025-01-23 | $35.53 | $36.12 | $35.12 | $36.05 | $36.05 | 114,211 |
| 2025-01-22 | $35.60 | $35.73 | $35.10 | $35.71 | $35.71 | 135,283 |
| 2025-01-21 | $35.79 | $36.07 | $35.57 | $35.76 | $35.76 | 172,581 |
| 2025-01-17 | $36.21 | $36.38 | $35.54 | $35.67 | $35.67 | 103,606 |
| 2025-01-16 | $35.76 | $36.02 | $35.24 | $35.94 | $35.94 | 97,171 |
| 2025-01-15 | $36.01 | $36.18 | $35.54 | $35.61 | $35.61 | 100,346 |
| 2025-01-14 | $35.81 | $35.95 | $35.29 | $35.65 | $35.65 | 93,491 |
| 2025-01-13 | $34.68 | $35.78 | $34.51 | $35.71 | $35.71 | 153,772 |
| 2025-01-10 | $34.57 | $34.81 | $34.34 | $34.77 | $34.77 | 157,368 |
| 2025-01-08 | $34.40 | $34.89 | $34.11 | $34.88 | $34.88 | 152,563 |
| 2025-01-07 | $34.86 | $35.09 | $34.42 | $34.58 | $34.58 | 131,214 |
| 2025-01-06 | $35.14 | $35.51 | $34.78 | $34.87 | $34.87 | 142,789 |
| 2025-01-03 | $34.99 | $35.14 | $34.50 | $35.12 | $35.12 | 115,974 |
| 2025-01-02 | $35.64 | $35.86 | $34.67 | $34.86 | $34.86 | 121,874 |
| 2024-12-31 | $34.76 | $35.45 | $34.64 | $35.37 | $35.37 | 175,145 |
| 2024-12-30 | $34.50 | $34.73 | $34.14 | $34.66 | $34.66 | 172,221 |
| 2024-12-27 | $34.71 | $35.09 | $34.46 | $34.65 | $34.65 | 120,160 |
| 2024-12-26 | $34.88 | $35.21 | $34.64 | $34.99 | $34.99 | 109,023 |
| 2024-12-24 | $34.64 | $35.18 | $34.29 | $35.12 | $35.12 | 75,374 |
| 2024-12-23 | $34.80 | $35.16 | $34.51 | $34.63 | $34.63 | 403,880 |
| 2024-12-20 | $34.87 | $35.53 | $34.80 | $34.93 | $34.93 | 576,368 |
| 2024-12-19 | $35.57 | $36.00 | $35.14 | $35.23 | $35.23 | 230,685 |
| 2024-12-18 | $36.20 | $36.59 | $35.53 | $35.58 | $35.58 | 311,515 |
| 2024-12-17 | $36.89 | $37.21 | $36.00 | $36.21 | $36.21 | 293,804 |
| 2024-12-16 | $36.15 | $36.94 | $36.00 | $36.92 | $36.92 | 232,902 |
| 2024-12-13 | $36.46 | $36.75 | $36.04 | $36.38 | $36.38 | 117,956 |
| 2024-12-12 | $36.71 | $36.75 | $36.35 | $36.59 | $36.59 | 102,441 |
| 2024-12-11 | $37.15 | $37.15 | $36.53 | $36.80 | $36.80 | 183,942 |
| 2024-12-10 | $36.60 | $37.18 | $36.26 | $37.04 | $37.04 | 152,648 |
| 2024-12-09 | $36.01 | $37.07 | $35.99 | $36.76 | $36.76 | 257,026 |
| 2024-12-06 | $37.63 | $37.72 | $35.61 | $36.03 | $36.03 | 274,314 |
| 2024-12-05 | $37.97 | $38.20 | $37.57 | $37.62 | $37.62 | 130,832 |
| 2024-12-04 | $37.48 | $38.14 | $37.41 | $38.03 | $38.03 | 137,463 |
| 2024-12-03 | $38.10 | $38.10 | $37.29 | $37.63 | $37.63 | 155,133 |
| 2024-12-02 | $38.00 | $38.16 | $37.65 | $38.07 | $38.07 | 161,691 |
| 2024-11-29 | $38.33 | $38.33 | $37.92 | $38.09 | $38.09 | 87,929 |
| 2024-11-27 | $38.25 | $38.72 | $37.97 | $38.03 | $38.03 | 123,755 |
| 2024-11-26 | $38.51 | $38.63 | $37.85 | $37.98 | $37.98 | 280,062 |
| 2024-11-25 | $37.95 | $38.72 | $37.95 | $38.53 | $38.53 | 153,784 |
| 2024-11-22 | $37.50 | $38.06 | $37.50 | $37.97 | $37.97 | 140,063 |
| 2024-11-21 | $37.35 | $37.80 | $37.18 | $37.53 | $37.53 | 144,175 |
| 2024-11-20 | $38.12 | $38.18 | $37.25 | $37.37 | $37.37 | 120,863 |
| 2024-11-19 | $37.75 | $38.31 | $37.50 | $38.28 | $38.28 | 124,847 |
| 2024-11-18 | $38.33 | $38.46 | $37.85 | $38.01 | $38.01 | 133,930 |
| 2024-11-15 | $38.73 | $38.73 | $37.96 | $38.39 | $38.39 | 152,313 |
| 2024-11-14 | $39.65 | $39.93 | $38.35 | $38.42 | $38.42 | 149,206 |
| 2024-11-13 | $40.59 | $40.67 | $39.62 | $39.63 | $39.63 | 235,553 |
| 2024-11-12 | $40.60 | $40.84 | $40.24 | $40.58 | $40.58 | 131,853 |
| 2024-11-11 | $41.17 | $41.22 | $40.52 | $40.74 | $40.74 | 121,903 |
| 2024-11-08 | $40.88 | $41.30 | $40.50 | $41.06 | $41.06 | 161,406 |
| 2024-11-07 | $41.16 | $41.60 | $40.39 | $41.00 | $41.00 | 210,113 |
| 2024-11-06 | $41.76 | $42.25 | $39.46 | $40.66 | $40.66 | 593,665 |
| 2024-11-05 | $40.29 | $41.94 | $40.20 | $41.76 | $41.76 | 330,683 |
| 2024-11-04 | $40.24 | $42.36 | $40.15 | $40.45 | $40.45 | 244,062 |
| 2024-11-01 | $39.41 | $40.23 | $38.93 | $40.01 | $40.01 | 389,651 |
| 2024-10-31 | $40.31 | $41.13 | $38.13 | $39.32 | $39.32 | 578,412 |
| 2024-10-30 | $41.23 | $41.51 | $40.73 | $40.78 | $40.78 | 160,247 |
| 2024-10-29 | $40.66 | $41.26 | $40.37 | $41.15 | $41.15 | 180,739 |
| 2024-10-28 | $40.86 | $41.41 | $40.86 | $41.03 | $41.03 | 93,769 |
| 2024-10-25 | $40.60 | $40.97 | $40.45 | $40.67 | $40.67 | 122,710 |
| 2024-10-24 | $40.72 | $41.08 | $40.53 | $40.55 | $40.55 | 90,067 |
| 2024-10-23 | $40.50 | $40.79 | $40.35 | $40.62 | $40.62 | 94,140 |
| 2024-10-22 | $41.36 | $41.36 | $40.62 | $40.63 | $40.63 | 94,559 |
| 2024-10-21 | $42.46 | $42.48 | $41.32 | $41.51 | $41.51 | 128,975 |
| 2024-10-18 | $42.27 | $42.59 | $42.15 | $42.48 | $42.48 | 72,846 |
| 2024-10-17 | $42.24 | $42.24 | $41.81 | $42.20 | $42.20 | 64,314 |
| 2024-10-16 | $41.44 | $42.15 | $41.44 | $42.15 | $42.15 | 98,847 |
| 2024-10-15 | $41.14 | $41.74 | $41.14 | $41.30 | $41.30 | 93,197 |
| 2024-10-14 | $41.16 | $41.34 | $41.07 | $41.34 | $41.34 | 59,953 |
| 2024-10-11 | $41.01 | $41.38 | $41.01 | $41.33 | $41.33 | 95,159 |
| 2024-10-10 | $41.14 | $41.33 | $40.77 | $41.14 | $41.14 | 147,706 |
| 2024-10-09 | $40.97 | $41.53 | $40.97 | $41.21 | $41.21 | 131,317 |
| 2024-10-08 | $41.52 | $41.60 | $40.70 | $41.05 | $41.05 | 107,266 |
| 2024-10-07 | $40.76 | $41.53 | $40.56 | $41.52 | $41.52 | 93,936 |
| 2024-10-04 | $41.13 | $41.19 | $40.63 | $40.84 | $40.84 | 85,226 |
| 2024-10-03 | $40.84 | $41.01 | $40.54 | $40.73 | $40.73 | 95,087 |
| 2024-10-02 | $41.56 | $41.63 | $41.01 | $41.03 | $41.03 | 67,438 |
| 2024-10-01 | $41.68 | $41.69 | $41.31 | $41.58 | $41.58 | 80,680 |
| 2024-09-30 | $41.71 | $41.86 | $41.45 | $41.68 | $41.68 | 120,330 |
| 2024-09-27 | $42.43 | $42.75 | $41.67 | $41.78 | $41.78 | 120,886 |
| 2024-09-26 | $42.35 | $42.51 | $42.07 | $42.16 | $42.16 | 82,456 |
| 2024-09-25 | $42.48 | $42.48 | $42.04 | $42.04 | $42.04 | 86,979 |
| 2024-09-24 | $42.42 | $42.76 | $42.40 | $42.43 | $42.43 | 109,457 |
| 2024-09-23 | $42.00 | $42.36 | $41.80 | $42.22 | $42.22 | 113,833 |
| 2024-09-20 | $42.15 | $42.15 | $41.68 | $41.71 | $41.71 | 734,822 |
| 2024-09-19 | $42.04 | $42.38 | $41.68 | $42.36 | $42.36 | 130,208 |
| 2024-09-18 | $41.32 | $42.12 | $41.17 | $41.46 | $41.46 | 138,592 |
| 2024-09-17 | $41.81 | $41.96 | $41.28 | $41.42 | $41.42 | 186,864 |
| 2024-09-16 | $41.67 | $41.76 | $41.16 | $41.62 | $41.62 | 151,863 |
| 2024-09-13 | $41.25 | $41.88 | $41.17 | $41.50 | $41.50 | 88,775 |
| 2024-09-12 | $40.91 | $41.10 | $40.58 | $40.97 | $40.97 | 84,083 |
| 2024-09-11 | $40.64 | $41.38 | $40.43 | $40.66 | $40.66 | 153,195 |
| 2024-09-10 | $40.64 | $40.88 | $40.31 | $40.86 | $40.86 | 133,369 |
| 2024-09-09 | $40.86 | $41.03 | $40.21 | $40.52 | $40.52 | 163,083 |
| 2024-09-06 | $41.07 | $41.33 | $40.88 | $41.03 | $41.03 | 127,064 |
| 2024-09-05 | $41.41 | $41.50 | $41.17 | $41.24 | $41.24 | 74,664 |
| 2024-09-04 | $41.50 | $41.60 | $41.11 | $41.42 | $41.42 | 92,729 |
| 2024-09-03 | $41.81 | $41.95 | $41.33 | $41.54 | $41.54 | 89,371 |
| 2024-08-30 | $42.17 | $42.18 | $41.23 | $42.12 | $42.12 | 155,843 |
| 2024-08-29 | $41.77 | $42.33 | $41.41 | $42.07 | $42.07 | 74,901 |
| 2024-08-28 | $42.10 | $42.57 | $41.73 | $41.76 | $41.76 | 82,374 |
| 2024-08-27 | $42.21 | $42.31 | $41.94 | $42.26 | $42.26 | 67,489 |
| 2024-08-26 | $42.30 | $42.71 | $42.01 | $42.38 | $42.38 | 91,789 |
| 2024-08-23 | $41.95 | $42.75 | $41.76 | $41.99 | $41.99 | 143,847 |
| 2024-08-22 | $42.33 | $42.33 | $41.64 | $41.70 | $41.70 | 168,684 |
| 2024-08-21 | $41.93 | $42.48 | $41.70 | $42.33 | $42.33 | 73,585 |
| 2024-08-20 | $42.01 | $42.16 | $41.52 | $41.78 | $41.78 | 82,051 |
| 2024-08-19 | $41.80 | $42.24 | $41.64 | $42.14 | $42.14 | 89,847 |
| 2024-08-16 | $41.72 | $42.51 | $41.72 | $41.86 | $41.86 | 246,521 |
| 2024-08-15 | $41.53 | $42.03 | $41.33 | $41.71 | $41.71 | 97,542 |
| 2024-08-14 | $41.76 | $41.76 | $41.06 | $41.13 | $40.94 | 74,199 |
| 2024-08-13 | $41.49 | $41.61 | $41.14 | $41.55 | $41.55 | 93,534 |
| 2024-08-12 | $41.77 | $41.77 | $40.94 | $41.14 | $41.14 | 209,013 |
| 2024-08-09 | $41.51 | $41.58 | $40.84 | $41.56 | $41.56 | 119,224 |
| 2024-08-08 | $40.89 | $41.64 | $40.86 | $41.52 | $41.52 | 104,163 |
| 2024-08-07 | $40.72 | $40.85 | $40.40 | $40.54 | $40.54 | 101,490 |
| 2024-08-06 | $41.28 | $41.30 | $40.37 | $40.47 | $40.47 | 140,113 |
| 2024-08-05 | $42.21 | $42.26 | $41.06 | $41.24 | $41.24 | 137,589 |
| 2024-08-02 | $42.43 | $43.43 | $42.17 | $43.34 | $43.34 | 151,245 |
| 2024-08-01 | $41.26 | $43.80 | $41.26 | $43.27 | $43.27 | 269,254 |
| 2024-07-31 | $45.65 | $46.01 | $45.03 | $45.11 | $45.11 | 129,244 |
| 2024-07-30 | $45.42 | $45.98 | $45.23 | $45.94 | $45.94 | 93,789 |
| 2024-07-29 | $45.23 | $45.57 | $44.93 | $45.51 | $45.51 | 98,772 |
| 2024-07-26 | $45.25 | $45.42 | $44.83 | $45.18 | $45.18 | 108,387 |
| 2024-07-25 | $43.73 | $44.93 | $43.73 | $44.84 | $44.84 | 86,856 |
| 2024-07-24 | $43.59 | $44.31 | $43.46 | $43.77 | $43.77 | 88,719 |
| 2024-07-23 | $43.45 | $43.94 | $43.25 | $43.75 | $43.75 | 92,252 |
| 2024-07-22 | $43.35 | $43.50 | $42.90 | $43.47 | $43.47 | 94,090 |
| 2024-07-19 | $44.27 | $44.27 | $43.20 | $43.28 | $43.28 | 99,924 |
| 2024-07-18 | $44.43 | $45.03 | $44.04 | $44.23 | $44.23 | 93,860 |
| 2024-07-17 | $44.75 | $45.39 | $44.67 | $44.76 | $44.76 | 117,034 |
| 2024-07-16 | $43.94 | $44.97 | $43.94 | $44.83 | $44.83 | 169,807 |
| 2024-07-15 | $43.56 | $46.40 | $43.28 | $43.59 | $43.59 | 428,598 |
| 2024-07-12 | $42.34 | $42.35 | $41.22 | $41.36 | $41.36 | 153,761 |
| 2024-07-11 | $41.40 | $42.10 | $41.40 | $42.01 | $42.01 | 110,203 |
| 2024-07-10 | $40.97 | $41.21 | $40.96 | $41.13 | $41.13 | 81,367 |
| 2024-07-09 | $40.97 | $41.15 | $40.80 | $40.90 | $40.90 | 132,567 |
| 2024-07-08 | $41.17 | $41.78 | $41.02 | $41.09 | $41.09 | 89,579 |
| 2024-07-05 | $41.25 | $41.63 | $40.79 | $41.17 | $41.17 | 154,812 |
| 2024-07-03 | $41.25 | $41.60 | $41.25 | $41.30 | $41.30 | 61,144 |
| 2024-07-02 | $41.29 | $41.54 | $41.13 | $41.27 | $41.27 | 128,999 |
| 2024-07-01 | $41.90 | $41.90 | $41.31 | $41.42 | $41.42 | 158,207 |
| 2024-06-28 | $42.06 | $42.36 | $41.40 | $41.65 | $41.65 | 562,107 |
| 2024-06-27 | $41.54 | $41.92 | $41.23 | $41.85 | $41.85 | 140,129 |
| 2024-06-26 | $41.96 | $42.10 | $41.25 | $41.32 | $41.32 | 178,185 |
| 2024-06-25 | $41.98 | $42.19 | $41.69 | $41.75 | $41.75 | 164,321 |
| 2024-06-24 | $41.00 | $42.20 | $41.00 | $42.06 | $42.06 | 174,714 |
| 2024-06-21 | $42.49 | $42.49 | $40.67 | $40.82 | $40.82 | 645,614 |
| 2024-06-20 | $42.26 | $42.61 | $42.20 | $42.54 | $42.54 | 104,379 |
| 2024-06-18 | $42.61 | $42.81 | $42.33 | $42.47 | $42.47 | 116,944 |
| 2024-06-17 | $42.21 | $42.86 | $41.90 | $42.73 | $42.73 | 131,748 |
| 2024-06-14 | $42.48 | $42.62 | $42.17 | $42.32 | $42.32 | 126,525 |
| 2024-06-13 | $42.89 | $42.99 | $42.47 | $42.62 | $42.62 | 139,110 |
| 2024-06-12 | $43.56 | $43.56 | $42.89 | $42.94 | $42.94 | 74,888 |
| 2024-06-11 | $42.78 | $43.12 | $42.57 | $43.10 | $43.10 | 88,261 |
| 2024-06-10 | $42.78 | $43.01 | $42.15 | $42.85 | $42.85 | 140,969 |
| 2024-06-07 | $42.58 | $43.24 | $42.58 | $43.03 | $43.03 | 93,793 |
| 2024-06-06 | $43.10 | $43.36 | $42.80 | $42.84 | $42.84 | 83,607 |
| 2024-06-05 | $43.00 | $43.34 | $42.81 | $43.10 | $43.10 | 108,466 |
| 2024-06-04 | $44.27 | $44.27 | $43.13 | $43.13 | $43.13 | 107,380 |
| 2024-06-03 | $44.56 | $44.95 | $44.24 | $44.35 | $44.35 | 131,283 |
| 2024-05-31 | $43.61 | $44.54 | $43.60 | $44.44 | $44.44 | 195,018 |
| 2024-05-30 | $43.09 | $43.50 | $43.03 | $43.37 | $43.37 | 128,519 |
| 2024-05-29 | $42.75 | $43.22 | $42.75 | $42.88 | $42.88 | 87,415 |
| 2024-05-28 | $43.55 | $43.62 | $42.99 | $43.03 | $43.03 | 95,646 |
| 2024-05-24 | $43.52 | $43.91 | $43.42 | $43.55 | $43.55 | 91,840 |
| 2024-05-23 | $43.20 | $43.60 | $42.95 | $43.32 | $43.32 | 285,208 |
| 2024-05-22 | $42.72 | $43.40 | $42.65 | $43.28 | $43.28 | 149,260 |
| 2024-05-21 | $42.47 | $42.94 | $42.25 | $42.91 | $42.91 | 188,051 |
| 2024-05-20 | $43.01 | $43.10 | $42.41 | $42.41 | $42.41 | 122,806 |
| 2024-05-17 | $43.09 | $43.21 | $42.77 | $43.05 | $43.05 | 148,450 |
| 2024-05-16 | $43.26 | $43.40 | $42.80 | $43.09 | $42.93 | 143,481 |
| 2024-05-15 | $43.36 | $43.37 | $42.80 | $43.07 | $42.91 | 137,397 |
| 2024-05-14 | $43.38 | $43.47 | $42.73 | $43.12 | $42.96 | 130,778 |
| 2024-05-13 | $43.76 | $43.93 | $42.99 | $42.99 | $42.83 | 141,054 |
| 2024-05-10 | $43.07 | $43.68 | $42.84 | $43.58 | $43.42 | 277,403 |
| 2024-05-09 | $43.09 | $43.74 | $43.05 | $43.06 | $42.90 | 218,202 |
| 2024-05-08 | $44.50 | $44.97 | $42.11 | $43.10 | $42.94 | 414,212 |
| 2024-05-07 | $46.23 | $46.46 | $45.85 | $46.33 | $46.16 | 154,614 |
| 2024-05-06 | $47.00 | $47.27 | $46.23 | $46.28 | $46.11 | 107,375 |
| 2024-05-03 | $47.00 | $47.19 | $46.60 | $46.92 | $46.75 | 209,695 |
| 2024-05-02 | $46.75 | $46.92 | $46.44 | $46.85 | $46.68 | 87,585 |
| 2024-05-01 | $46.21 | $46.84 | $46.14 | $46.45 | $46.28 | 89,092 |
| 2024-04-30 | $46.01 | $46.49 | $45.76 | $46.23 | $46.23 | 92,090 |
| 2024-04-29 | $46.59 | $46.84 | $46.12 | $46.26 | $46.26 | 113,312 |
| 2024-04-26 | $46.12 | $46.69 | $46.11 | $46.47 | $46.47 | 86,979 |
| 2024-04-25 | $46.40 | $46.52 | $45.47 | $46.23 | $46.23 | 115,387 |
| 2024-04-24 | $46.78 | $46.97 | $46.29 | $46.42 | $46.42 | 107,053 |
| 2024-04-23 | $46.84 | $47.28 | $46.54 | $46.89 | $46.89 | 138,155 |
| 2024-04-22 | $46.75 | $47.07 | $46.56 | $46.75 | $46.75 | 87,322 |
| 2024-04-19 | $46.01 | $46.84 | $45.97 | $46.75 | $46.75 | 129,078 |
| 2024-04-18 | $45.59 | $46.25 | $45.41 | $46.12 | $46.12 | 169,814 |
| 2024-04-17 | $45.74 | $45.75 | $45.25 | $45.62 | $45.62 | 132,084 |
| 2024-04-16 | $45.40 | $45.63 | $44.97 | $45.45 | $45.45 | 149,973 |
| 2024-04-15 | $45.86 | $46.04 | $45.48 | $45.49 | $45.49 | 166,763 |
| 2024-04-12 | $46.65 | $46.88 | $45.65 | $45.72 | $45.72 | 184,235 |
| 2024-04-11 | $46.55 | $47.05 | $46.46 | $46.77 | $46.77 | 130,901 |
| 2024-04-10 | $46.94 | $47.03 | $46.55 | $46.60 | $46.60 | 157,778 |
| 2024-04-09 | $47.58 | $48.20 | $46.75 | $47.18 | $47.18 | 198,465 |
| 2024-04-08 | $46.62 | $47.69 | $46.62 | $47.61 | $47.61 | 213,796 |
| 2024-04-05 | $46.47 | $47.02 | $46.47 | $46.62 | $46.62 | 139,783 |
| 2024-04-04 | $45.86 | $46.59 | $45.78 | $46.55 | $46.55 | 123,275 |
| 2024-04-03 | $45.65 | $45.96 | $45.52 | $45.74 | $45.74 | 114,864 |
| 2024-04-02 | $45.66 | $45.85 | $45.28 | $45.81 | $45.81 | 159,793 |
| 2024-04-01 | $46.25 | $46.46 | $45.59 | $45.80 | $45.80 | 129,775 |
| 2024-03-28 | $46.51 | $46.70 | $46.00 | $46.15 | $46.15 | 160,938 |
| 2024-03-27 | $46.47 | $46.53 | $45.92 | $46.23 | $46.23 | 112,186 |
| 2024-03-26 | $46.15 | $46.64 | $45.95 | $45.99 | $45.99 | 164,141 |
| 2024-03-25 | $45.68 | $46.01 | $45.55 | $45.88 | $45.88 | 106,706 |
| 2024-03-22 | $46.14 | $46.14 | $45.60 | $45.63 | $45.63 | 88,648 |
| 2024-03-21 | $45.97 | $46.21 | $45.68 | $45.96 | $45.96 | 145,097 |
| 2024-03-20 | $46.05 | $46.12 | $45.63 | $46.05 | $46.05 | 128,048 |
| 2024-03-19 | $45.99 | $46.31 | $45.73 | $45.87 | $45.87 | 274,737 |
| 2024-03-18 | $45.80 | $46.37 | $45.65 | $45.87 | $45.87 | 204,336 |
| 2024-03-15 | $45.06 | $46.44 | $45.06 | $45.88 | $45.88 | 827,406 |
| 2024-03-14 | $45.26 | $45.32 | $44.82 | $45.18 | $45.18 | 175,056 |
| 2024-03-13 | $45.17 | $45.67 | $45.01 | $45.48 | $45.25 | 162,540 |
| 2024-03-12 | $45.42 | $46.04 | $45.03 | $45.40 | $45.17 | 162,033 |
| 2024-03-11 | $45.29 | $45.44 | $44.99 | $45.42 | $45.19 | 154,786 |
| 2024-03-08 | $44.04 | $45.64 | $44.04 | $45.38 | $45.15 | 294,922 |
| 2024-03-07 | $42.57 | $43.63 | $42.57 | $43.62 | $43.40 | 227,537 |
| 2024-03-06 | $42.43 | $42.75 | $42.21 | $42.47 | $42.47 | 246,386 |
| 2024-03-05 | $42.89 | $42.96 | $42.21 | $42.24 | $42.24 | 113,711 |
| 2024-03-04 | $42.69 | $43.21 | $42.55 | $42.89 | $42.89 | 170,280 |
| 2024-03-01 | $43.22 | $43.32 | $42.72 | $42.89 | $42.89 | 138,035 |
| 2024-02-29 | $43.31 | $43.70 | $42.97 | $43.32 | $43.32 | 124,047 |
| 2024-02-28 | $42.94 | $43.71 | $42.78 | $43.16 | $43.16 | 119,222 |
| 2024-02-27 | $42.48 | $43.42 | $42.00 | $43.10 | $43.10 | 172,444 |
| 2024-02-26 | $42.94 | $43.14 | $42.26 | $42.48 | $42.48 | 201,433 |
| 2024-02-23 | $42.76 | $43.24 | $42.75 | $43.13 | $43.13 | 155,839 |
| 2024-02-22 | $44.04 | $44.40 | $42.26 | $42.99 | $42.99 | 244,163 |
| 2024-02-21 | $43.55 | $44.08 | $43.08 | $43.95 | $43.95 | 218,503 |
| 2024-02-20 | $43.09 | $43.54 | $42.88 | $43.46 | $43.46 | 151,624 |
| 2024-02-16 | $43.55 | $43.79 | $43.17 | $43.24 | $43.24 | 144,792 |
| 2024-02-15 | $43.51 | $43.95 | $43.39 | $43.68 | $43.68 | 127,660 |
| 2024-02-14 | $43.26 | $43.64 | $43.04 | $43.50 | $43.50 | 131,041 |
| 2024-02-13 | $44.50 | $44.50 | $42.95 | $42.99 | $42.99 | 176,015 |
| 2024-02-12 | $44.53 | $45.26 | $44.46 | $44.87 | $44.87 | 112,460 |
| 2024-02-09 | $44.31 | $44.74 | $44.20 | $44.53 | $44.53 | 114,520 |
| 2024-02-08 | $43.44 | $44.46 | $43.44 | $44.43 | $44.43 | 119,573 |
| 2024-02-07 | $43.19 | $43.52 | $42.86 | $43.37 | $43.37 | 107,443 |
| 2024-02-06 | $43.11 | $43.62 | $43.11 | $43.29 | $43.29 | 94,781 |
| 2024-02-05 | $43.49 | $43.52 | $43.00 | $43.20 | $43.20 | 119,531 |
| 2024-02-02 | $44.39 | $44.39 | $43.62 | $43.63 | $43.63 | 120,786 |
| 2024-02-01 | $43.73 | $44.95 | $43.71 | $44.81 | $44.81 | 231,438 |
| 2024-01-31 | $44.93 | $44.93 | $43.64 | $43.66 | $43.66 | 154,992 |
| 2024-01-30 | $44.09 | $44.92 | $43.76 | $44.82 | $44.82 | 219,819 |
| 2024-01-29 | $44.28 | $44.61 | $44.20 | $44.32 | $44.32 | 76,869 |
| 2024-01-26 | $44.18 | $44.63 | $44.05 | $44.15 | $44.15 | 66,981 |
| 2024-01-25 | $43.70 | $44.07 | $43.58 | $43.94 | $43.94 | 96,037 |
| 2024-01-24 | $44.25 | $44.25 | $43.29 | $43.49 | $43.49 | 127,831 |
| 2024-01-23 | $44.45 | $44.55 | $43.80 | $44.03 | $44.03 | 104,997 |
| 2024-01-22 | $43.39 | $44.34 | $43.39 | $44.15 | $44.15 | 188,578 |
| 2024-01-19 | $43.70 | $43.70 | $43.00 | $43.67 | $43.67 | 120,484 |
| 2024-01-18 | $43.75 | $44.00 | $43.08 | $43.69 | $43.69 | 159,830 |
| 2024-01-17 | $43.87 | $44.24 | $43.73 | $43.75 | $43.75 | 135,072 |
| 2024-01-16 | $44.12 | $44.45 | $43.89 | $44.00 | $44.00 | 96,518 |
| 2024-01-12 | $44.48 | $44.66 | $44.00 | $44.28 | $44.28 | 82,811 |
| 2024-01-11 | $43.50 | $44.35 | $43.50 | $44.29 | $44.29 | 140,349 |
| 2024-01-10 | $43.71 | $44.06 | $43.51 | $43.59 | $43.59 | 81,616 |
| 2024-01-09 | $44.00 | $44.00 | $43.54 | $43.75 | $43.75 | 96,655 |
| 2024-01-08 | $44.47 | $44.71 | $44.03 | $44.11 | $44.11 | 100,546 |
| 2024-01-05 | $43.94 | $44.82 | $43.92 | $44.64 | $44.64 | 125,035 |
| 2024-01-04 | $44.43 | $44.53 | $43.96 | $44.08 | $44.08 | 109,410 |
| 2024-01-03 | $45.10 | $45.10 | $44.30 | $44.39 | $44.39 | 117,886 |
| 2024-01-02 | $45.51 | $45.75 | $44.88 | $45.05 | $45.05 | 118,716 |
| 2023-12-29 | $45.52 | $45.94 | $45.41 | $45.45 | $45.45 | 117,759 |
| 2023-12-28 | $45.70 | $45.92 | $45.65 | $45.76 | $45.76 | 91,855 |
| 2023-12-27 | $45.61 | $46.20 | $45.51 | $45.84 | $45.84 | 121,314 |
| 2023-12-26 | $45.57 | $45.86 | $45.34 | $45.43 | $45.43 | 88,725 |
| 2023-12-22 | $45.28 | $45.72 | $45.19 | $45.56 | $45.56 | 90,986 |
| 2023-12-21 | $44.98 | $45.34 | $44.75 | $45.12 | $45.12 | 84,383 |
| 2023-12-20 | $44.92 | $45.94 | $44.59 | $44.63 | $44.63 | 161,287 |
| 2023-12-19 | $43.83 | $45.07 | $43.83 | $44.97 | $44.97 | 164,731 |
| 2023-12-18 | $43.50 | $44.05 | $43.40 | $43.91 | $43.91 | 158,991 |
| 2023-12-15 | $43.90 | $44.50 | $43.51 | $43.63 | $43.63 | 584,961 |
| 2023-12-14 | $44.49 | $44.82 | $43.47 | $43.77 | $43.77 | 231,151 |
| 2023-12-13 | $43.58 | $44.29 | $43.43 | $44.16 | $44.16 | 280,772 |
| 2023-12-12 | $43.40 | $43.62 | $42.98 | $43.51 | $43.51 | 159,416 |
| 2023-12-11 | $43.95 | $44.30 | $43.42 | $43.45 | $43.45 | 131,896 |
| 2023-12-08 | $44.54 | $44.68 | $43.65 | $43.85 | $43.85 | 112,458 |
| 2023-12-07 | $44.87 | $45.04 | $44.41 | $44.61 | $44.61 | 113,278 |
| 2023-12-06 | $44.71 | $45.20 | $44.51 | $44.99 | $44.99 | 94,771 |
| 2023-12-05 | $45.37 | $45.48 | $44.64 | $44.72 | $44.72 | 147,067 |
| 2023-12-04 | $44.89 | $45.50 | $44.89 | $45.24 | $45.24 | 142,001 |
| 2023-12-01 | $43.89 | $44.67 | $43.75 | $44.67 | $44.67 | 123,601 |
| 2023-11-30 | $43.82 | $44.14 | $43.72 | $43.96 | $43.96 | 163,655 |
| 2023-11-29 | $44.50 | $44.96 | $43.88 | $44.01 | $44.01 | 101,359 |
| 2023-11-28 | $45.02 | $45.24 | $44.04 | $44.09 | $44.09 | 120,302 |
| 2023-11-27 | $45.41 | $45.62 | $45.05 | $45.11 | $45.11 | 110,317 |
| 2023-11-24 | $45.58 | $45.82 | $45.37 | $45.49 | $45.49 | 49,722 |
| 2023-11-22 | $45.57 | $46.22 | $45.34 | $45.35 | $45.35 | 129,434 |
| 2023-11-21 | $45.03 | $45.65 | $44.96 | $45.50 | $45.50 | 128,297 |
| 2023-11-20 | $44.56 | $45.35 | $44.48 | $45.06 | $45.06 | 171,737 |
| 2023-11-17 | $44.96 | $45.20 | $44.30 | $44.65 | $44.65 | 549,646 |
| 2023-11-16 | $45.32 | $45.32 | $44.06 | $44.71 | $44.71 | 190,894 |
| 2023-11-15 | $45.50 | $46.11 | $45.20 | $45.61 | $45.61 | 178,599 |
| 2023-11-14 | $44.86 | $45.51 | $44.63 | $45.51 | $45.51 | 182,378 |
| 2023-11-13 | $45.19 | $45.43 | $44.21 | $44.48 | $44.31 | 193,195 |
| 2023-11-10 | $44.25 | $45.19 | $44.15 | $45.14 | $45.14 | 147,373 |
| 2023-11-09 | $43.99 | $44.56 | $43.74 | $44.21 | $44.21 | 188,951 |
| 2023-11-08 | $44.54 | $44.67 | $43.09 | $43.56 | $43.56 | 301,798 |
| 2023-11-07 | $45.75 | $46.00 | $44.06 | $44.26 | $44.26 | 271,129 |
| 2023-11-06 | $45.20 | $46.30 | $44.81 | $45.67 | $45.67 | 279,349 |
| 2023-11-03 | $46.28 | $46.44 | $45.01 | $45.14 | $45.14 | 376,227 |
| 2023-11-02 | $51.13 | $52.77 | $45.35 | $45.47 | $45.47 | 609,058 |
| 2023-11-01 | $55.48 | $55.58 | $53.78 | $54.39 | $54.39 | 160,074 |
| 2023-10-31 | $54.06 | $55.56 | $54.01 | $55.35 | $55.35 | 95,221 |
| 2023-10-30 | $53.96 | $54.21 | $53.65 | $54.04 | $54.04 | 74,226 |
| 2023-10-27 | $54.56 | $54.94 | $53.81 | $53.92 | $53.92 | 72,806 |
| 2023-10-26 | $54.13 | $54.92 | $53.91 | $54.72 | $54.72 | 88,480 |
| 2023-10-25 | $53.19 | $54.25 | $52.85 | $53.99 | $53.99 | 80,462 |
| 2023-10-24 | $53.69 | $53.83 | $52.95 | $53.38 | $53.38 | 66,327 |
| 2023-10-23 | $54.52 | $54.73 | $53.35 | $53.42 | $53.42 | 111,538 |
| 2023-10-20 | $55.11 | $55.33 | $54.61 | $54.61 | $54.61 | 104,765 |
| 2023-10-19 | $54.76 | $55.25 | $54.22 | $54.87 | $54.87 | 130,888 |
| 2023-10-18 | $54.95 | $55.94 | $54.81 | $55.09 | $55.09 | 153,599 |
| 2023-10-17 | $54.61 | $55.00 | $54.38 | $54.92 | $54.92 | 140,426 |
| 2023-10-16 | $54.30 | $55.03 | $53.49 | $54.49 | $54.49 | 165,942 |
| 2023-10-13 | $53.22 | $54.37 | $52.23 | $54.32 | $54.32 | 181,368 |
| 2023-10-12 | $53.63 | $53.83 | $52.93 | $53.34 | $53.34 | 97,361 |
| 2023-10-11 | $53.53 | $53.99 | $53.53 | $53.79 | $53.79 | 53,342 |
| 2023-10-10 | $53.09 | $54.02 | $53.09 | $53.56 | $53.56 | 108,816 |
| 2023-10-09 | $51.70 | $53.06 | $51.70 | $52.98 | $52.98 | 82,350 |
| 2023-10-06 | $51.23 | $51.94 | $51.00 | $51.68 | $51.68 | 82,654 |
| 2023-10-05 | $52.00 | $52.28 | $51.40 | $51.52 | $51.52 | 112,651 |
| 2023-10-04 | $51.69 | $52.25 | $51.50 | $52.06 | $52.06 | 100,499 |
| 2023-10-03 | $51.90 | $52.25 | $51.71 | $51.82 | $51.82 | 71,089 |
| 2023-10-02 | $52.00 | $52.25 | $51.70 | $51.95 | $51.95 | 104,663 |
| 2023-09-29 | $51.79 | $52.27 | $51.60 | $52.12 | $52.12 | 96,388 |
| 2023-09-28 | $51.31 | $52.20 | $51.31 | $51.74 | $51.74 | 118,715 |
| 2023-09-27 | $51.02 | $51.72 | $51.02 | $51.41 | $51.41 | 62,374 |
| 2023-09-26 | $51.15 | $51.47 | $50.87 | $50.93 | $50.93 | 99,964 |
| 2023-09-25 | $51.20 | $51.69 | $51.20 | $51.31 | $51.31 | 93,578 |
| 2023-09-22 | $51.32 | $51.76 | $51.28 | $51.32 | $51.32 | 67,473 |
| 2023-09-21 | $51.17 | $51.67 | $50.82 | $51.44 | $51.44 | 143,134 |
| 2023-09-20 | $51.67 | $52.16 | $51.39 | $51.41 | $51.41 | 77,647 |
| 2023-09-19 | $51.50 | $52.08 | $51.40 | $51.70 | $51.70 | 66,846 |
| 2023-09-18 | $50.38 | $51.87 | $50.38 | $51.53 | $51.53 | 193,604 |
| 2023-09-15 | $50.90 | $51.10 | $50.08 | $50.23 | $50.23 | 349,439 |
| 2023-09-14 | $50.34 | $51.11 | $50.34 | $50.90 | $50.90 | 69,278 |
| 2023-09-13 | $50.50 | $50.61 | $50.23 | $50.27 | $50.27 | 80,870 |
| 2023-09-12 | $50.68 | $51.09 | $50.55 | $50.73 | $50.73 | 63,519 |
| 2023-09-11 | $50.40 | $51.23 | $50.40 | $50.69 | $50.69 | 80,556 |
| 2023-09-08 | $50.84 | $51.85 | $50.05 | $50.36 | $50.36 | 122,286 |
| 2023-09-07 | $50.37 | $50.37 | $49.45 | $49.59 | $49.59 | 129,531 |
| 2023-09-06 | $50.75 | $51.05 | $50.08 | $50.37 | $50.37 | 120,446 |
| 2023-09-05 | $51.40 | $51.40 | $50.46 | $50.62 | $50.62 | 117,307 |
| 2023-09-01 | $51.58 | $52.30 | $51.58 | $51.78 | $51.78 | 67,308 |
| 2023-08-31 | $52.01 | $52.48 | $51.55 | $51.58 | $51.58 | 108,500 |
| 2023-08-30 | $51.46 | $52.23 | $51.23 | $52.17 | $52.17 | 84,829 |
| 2023-08-29 | $51.75 | $51.85 | $51.41 | $51.63 | $51.63 | 108,762 |
| 2023-08-28 | $51.65 | $52.17 | $51.65 | $51.76 | $51.76 | 132,818 |
| 2023-08-25 | $51.25 | $51.68 | $51.25 | $51.50 | $51.50 | 64,065 |
| 2023-08-24 | $51.71 | $52.08 | $51.22 | $51.27 | $51.27 | 89,536 |
| 2023-08-23 | $51.59 | $52.04 | $51.50 | $51.92 | $51.92 | 62,937 |
| 2023-08-22 | $52.01 | $52.20 | $51.52 | $51.76 | $51.76 | 57,857 |
| 2023-08-21 | $52.89 | $52.94 | $52.07 | $52.15 | $52.15 | 88,264 |
| 2023-08-18 | $53.05 | $53.71 | $52.78 | $52.84 | $52.84 | 83,019 |
| 2023-08-17 | $53.25 | $53.60 | $53.15 | $53.26 | $53.26 | 87,145 |
| 2023-08-16 | $53.47 | $53.91 | $53.22 | $53.30 | $53.30 | 63,346 |
| 2023-08-15 | $53.72 | $53.85 | $53.29 | $53.61 | $53.61 | 46,812 |
| 2023-08-14 | $54.46 | $54.46 | $53.78 | $53.98 | $53.98 | 47,019 |
| 2023-08-11 | $54.34 | $55.00 | $54.15 | $54.82 | $54.82 | 65,723 |
| 2023-08-10 | $55.18 | $55.62 | $54.51 | $54.55 | $54.55 | 56,411 |
| 2023-08-09 | $55.28 | $55.65 | $55.04 | $55.21 | $55.21 | 55,772 |
| 2023-08-08 | $55.01 | $55.47 | $54.27 | $55.40 | $55.40 | 71,388 |
| 2023-08-07 | $55.05 | $55.68 | $53.74 | $55.28 | $55.28 | 154,096 |
| 2023-08-04 | $54.89 | $56.20 | $54.89 | $55.26 | $55.26 | 85,975 |
| 2023-08-03 | $54.44 | $55.61 | $53.18 | $55.20 | $55.20 | 146,303 |
| 2023-08-02 | $52.57 | $53.03 | $51.81 | $52.29 | $52.29 | 121,197 |
| 2023-08-01 | $52.75 | $53.55 | $52.53 | $52.88 | $52.88 | 66,713 |
| 2023-07-31 | $53.10 | $53.31 | $52.81 | $52.95 | $52.95 | 127,172 |
| 2023-07-28 | $53.71 | $53.88 | $52.90 | $52.90 | $52.90 | 48,280 |
| 2023-07-27 | $53.57 | $54.02 | $53.51 | $53.65 | $53.65 | 59,243 |
| 2023-07-26 | $52.98 | $53.73 | $52.90 | $53.58 | $53.58 | 75,013 |
| 2023-07-25 | $53.14 | $53.42 | $52.91 | $53.23 | $53.23 | 65,293 |
| 2023-07-24 | $53.62 | $53.70 | $53.04 | $53.29 | $53.29 | 63,837 |
| 2023-07-21 | $54.41 | $54.44 | $53.42 | $53.62 | $53.62 | 80,901 |
| 2023-07-20 | $53.63 | $54.25 | $53.25 | $54.16 | $54.16 | 69,871 |
| 2023-07-19 | $53.25 | $53.77 | $53.21 | $53.57 | $53.57 | 77,018 |
| 2023-07-18 | $53.24 | $53.89 | $52.55 | $53.17 | $53.17 | 71,380 |
| 2023-07-17 | $53.57 | $53.92 | $53.37 | $53.40 | $53.40 | 54,899 |
| 2023-07-14 | $53.71 | $54.09 | $53.07 | $53.72 | $53.72 | 58,398 |
| 2023-07-13 | $53.57 | $54.13 | $53.38 | $53.89 | $53.89 | 60,381 |
| 2023-07-12 | $53.39 | $54.07 | $53.34 | $53.59 | $53.59 | 68,199 |
| 2023-07-11 | $52.64 | $53.30 | $52.58 | $53.14 | $53.14 | 109,933 |
| 2023-07-10 | $52.20 | $53.13 | $52.14 | $52.60 | $52.60 | 81,239 |
| 2023-07-07 | $52.46 | $52.92 | $52.16 | $52.33 | $52.33 | 106,203 |
| 2023-07-06 | $52.16 | $52.67 | $51.93 | $52.53 | $52.53 | 108,452 |
| 2023-07-05 | $52.93 | $52.93 | $52.08 | $52.52 | $52.52 | 110,032 |
| 2023-07-03 | $52.61 | $53.50 | $52.61 | $53.22 | $53.22 | 43,862 |
| 2023-06-30 | $53.36 | $53.39 | $52.92 | $52.96 | $52.96 | 73,483 |
| 2023-06-29 | $52.89 | $54.00 | $52.89 | $53.26 | $53.26 | 79,735 |
| 2023-06-28 | $52.47 | $53.05 | $52.34 | $52.97 | $52.97 | 77,538 |
| 2023-06-27 | $52.78 | $53.00 | $52.23 | $52.62 | $52.62 | 74,093 |
| 2023-06-26 | $52.44 | $53.24 | $52.44 | $52.64 | $52.64 | 100,565 |
| 2023-06-23 | $52.00 | $54.12 | $52.00 | $52.38 | $52.38 | 197,606 |
| 2023-06-22 | $52.02 | $52.39 | $51.57 | $51.94 | $51.94 | 106,175 |
| 2023-06-21 | $51.37 | $52.34 | $50.85 | $52.13 | $52.13 | 101,010 |
| 2023-06-20 | $51.61 | $51.98 | $51.40 | $51.52 | $51.52 | 117,256 |
| 2023-06-16 | $51.72 | $51.87 | $51.13 | $51.67 | $51.67 | 538,642 |
| 2023-06-15 | $51.46 | $51.74 | $50.60 | $51.57 | $51.57 | 153,585 |
| 2023-06-14 | $51.99 | $52.35 | $51.44 | $51.75 | $51.75 | 116,494 |
| 2023-06-13 | $51.50 | $52.24 | $51.44 | $52.15 | $52.15 | 85,830 |
| 2023-06-12 | $52.02 | $52.08 | $51.59 | $51.60 | $51.60 | 89,497 |
| 2023-06-09 | $52.70 | $52.90 | $51.99 | $52.09 | $52.09 | 65,516 |
| 2023-06-08 | $53.10 | $53.26 | $52.68 | $52.73 | $52.73 | 99,858 |
| 2023-06-07 | $52.62 | $53.47 | $52.60 | $53.27 | $53.27 | 101,799 |
| 2023-06-06 | $50.72 | $52.70 | $50.52 | $52.35 | $52.35 | 122,906 |
| 2023-06-05 | $51.54 | $51.67 | $50.35 | $50.83 | $50.83 | 188,700 |
| 2023-06-02 | $51.82 | $52.97 | $51.82 | $52.85 | $52.85 | 94,310 |
| 2023-06-01 | $51.50 | $51.57 | $50.86 | $51.54 | $51.54 | 154,436 |
| 2023-05-31 | $52.03 | $52.46 | $51.13 | $51.56 | $51.56 | 105,562 |
| 2023-05-30 | $52.56 | $52.61 | $52.11 | $52.25 | $52.25 | 63,459 |
| 2023-05-26 | $52.58 | $53.04 | $52.54 | $52.57 | $52.57 | 73,615 |
| 2023-05-25 | $53.24 | $53.32 | $52.57 | $52.65 | $52.65 | 64,930 |
| 2023-05-24 | $53.90 | $53.97 | $53.16 | $53.38 | $53.38 | 74,405 |
| 2023-05-23 | $54.00 | $54.62 | $53.91 | $54.06 | $54.06 | 119,429 |
| 2023-05-22 | $54.00 | $54.48 | $53.71 | $54.14 | $54.14 | 123,149 |
| 2023-05-19 | $54.12 | $54.33 | $53.84 | $54.03 | $54.03 | 100,666 |
| 2023-05-18 | $53.48 | $53.88 | $53.30 | $53.79 | $53.79 | 66,974 |
| 2023-05-17 | $53.42 | $53.82 | $52.89 | $53.65 | $53.65 | 94,966 |
| 2023-05-16 | $53.07 | $53.65 | $52.89 | $53.24 | $53.24 | 73,180 |
| 2023-05-15 | $53.98 | $53.99 | $53.33 | $53.48 | $53.48 | 80,914 |
| 2023-05-12 | $53.31 | $54.08 | $53.18 | $54.01 | $54.01 | 60,563 |
| 2023-05-11 | $53.30 | $53.85 | $53.12 | $53.76 | $53.44 | 79,445 |
| 2023-05-10 | $53.96 | $53.96 | $52.47 | $53.64 | $53.32 | 117,865 |
| 2023-05-09 | $53.54 | $53.80 | $52.99 | $53.32 | $53.01 | 117,641 |
| 2023-05-08 | $54.09 | $54.61 | $53.47 | $53.65 | $53.33 | 144,429 |
| 2023-05-05 | $53.81 | $54.53 | $53.62 | $54.09 | $53.77 | 157,107 |
| 2023-05-04 | $55.56 | $56.24 | $52.01 | $53.43 | $53.12 | 241,630 |
| 2023-05-03 | $57.55 | $58.45 | $57.55 | $57.88 | $57.54 | 99,135 |
| 2023-05-02 | $57.67 | $57.71 | $56.70 | $57.46 | $57.46 | 88,254 |
| 2023-05-01 | $57.65 | $58.00 | $57.47 | $57.94 | $57.94 | 67,542 |
| 2023-04-28 | $57.20 | $57.64 | $57.08 | $57.56 | $57.56 | 98,590 |
| 2023-04-27 | $57.59 | $57.87 | $57.26 | $57.37 | $57.37 | 80,943 |
| 2023-04-26 | $57.54 | $57.78 | $57.25 | $57.50 | $57.50 | 89,770 |
| 2023-04-25 | $57.50 | $58.06 | $57.29 | $58.03 | $58.03 | 114,402 |
| 2023-04-24 | $57.59 | $58.06 | $57.31 | $57.90 | $57.90 | 133,199 |
| 2023-04-21 | $57.38 | $57.55 | $57.00 | $57.51 | $57.51 | 54,339 |
| 2023-04-20 | $56.94 | $57.33 | $56.60 | $57.32 | $57.32 | 73,258 |
| 2023-04-19 | $57.34 | $57.63 | $57.00 | $57.13 | $57.13 | 130,355 |
| 2023-04-18 | $58.77 | $59.01 | $57.25 | $57.56 | $57.56 | 131,934 |
| 2023-04-17 | $57.90 | $58.73 | $57.85 | $58.71 | $58.71 | 69,817 |
| 2023-04-14 | $58.49 | $58.70 | $57.61 | $57.99 | $57.99 | 77,658 |
| 2023-04-13 | $58.33 | $58.66 | $57.89 | $58.57 | $58.57 | 65,489 |
| 2023-04-12 | $59.18 | $59.18 | $58.10 | $58.33 | $58.33 | 86,118 |
| 2023-04-11 | $58.26 | $59.47 | $58.02 | $58.94 | $58.94 | 107,103 |
| 2023-04-10 | $56.83 | $58.09 | $56.83 | $58.00 | $58.00 | 102,541 |
| 2023-04-06 | $57.13 | $57.13 | $56.64 | $56.95 | $56.95 | 69,533 |
| 2023-04-05 | $56.97 | $57.31 | $56.51 | $57.03 | $57.03 | 170,764 |
| 2023-04-04 | $57.76 | $57.87 | $56.67 | $57.27 | $57.27 | 68,415 |
| 2023-04-03 | $57.47 | $57.88 | $56.97 | $57.68 | $57.68 | 141,721 |
| 2023-03-31 | $56.60 | $57.56 | $56.43 | $57.44 | $57.44 | 117,635 |
| 2023-03-30 | $56.15 | $56.54 | $55.84 | $56.39 | $56.39 | 66,275 |
| 2023-03-29 | $56.00 | $56.14 | $55.74 | $56.02 | $56.02 | 75,738 |
| 2023-03-28 | $55.27 | $55.75 | $55.20 | $55.69 | $55.69 | 60,472 |
| 2023-03-27 | $55.49 | $55.49 | $54.81 | $55.29 | $55.29 | 75,818 |
| 2023-03-24 | $54.20 | $55.45 | $54.00 | $55.08 | $55.08 | 117,297 |
| 2023-03-23 | $54.65 | $55.07 | $53.88 | $54.35 | $54.35 | 92,748 |
| 2023-03-22 | $55.31 | $55.63 | $54.53 | $54.57 | $54.57 | 110,677 |
| 2023-03-21 | $56.02 | $56.66 | $55.19 | $55.31 | $55.31 | 131,910 |
| 2023-03-20 | $54.68 | $55.83 | $54.68 | $55.27 | $55.27 | 133,594 |
| 2023-03-17 | $55.36 | $55.36 | $54.14 | $54.33 | $54.33 | 622,752 |
| 2023-03-16 | $54.38 | $55.60 | $53.80 | $55.47 | $55.47 | 123,572 |
| 2023-03-15 | $54.89 | $55.45 | $54.20 | $54.82 | $54.82 | 176,437 |
| 2023-03-14 | $55.95 | $56.49 | $55.23 | $55.63 | $55.63 | 157,130 |
| 2023-03-13 | $55.30 | $55.55 | $54.33 | $55.11 | $55.11 | 187,667 |
| 2023-03-10 | $55.69 | $56.67 | $55.66 | $56.08 | $56.08 | 119,612 |
| 2023-03-09 | $55.91 | $56.10 | $55.55 | $55.78 | $55.78 | 91,987 |
| 2023-03-08 | $56.59 | $56.76 | $55.89 | $56.35 | $55.93 | 81,686 |
| 2023-03-07 | $56.11 | $56.95 | $56.11 | $56.68 | $56.26 | 92,207 |
| 2023-03-06 | $58.40 | $58.40 | $56.00 | $56.25 | $55.83 | 128,202 |
| 2023-03-03 | $57.85 | $58.43 | $57.22 | $58.06 | $58.06 | 104,594 |
| 2023-03-02 | $57.55 | $58.06 | $57.50 | $57.64 | $57.64 | 157,113 |
| 2023-03-01 | $58.11 | $58.65 | $57.80 | $58.06 | $58.06 | 108,393 |
| 2023-02-28 | $58.02 | $58.57 | $57.70 | $58.27 | $58.27 | 125,633 |
| 2023-02-27 | $59.51 | $59.58 | $57.88 | $58.38 | $58.38 | 145,753 |
| 2023-02-24 | $60.09 | $60.46 | $58.94 | $59.44 | $59.44 | 124,168 |
| 2023-02-23 | $59.00 | $61.34 | $58.25 | $60.54 | $60.54 | 355,718 |
| 2023-02-22 | $56.22 | $56.81 | $55.54 | $56.11 | $56.11 | 137,228 |
| 2023-02-21 | $56.98 | $57.08 | $56.12 | $56.12 | $56.12 | 139,708 |
| 2023-02-17 | $57.03 | $57.68 | $56.96 | $57.45 | $57.45 | 89,666 |
| 2023-02-16 | $57.00 | $57.54 | $56.62 | $56.82 | $56.82 | 87,733 |
| 2023-02-15 | $56.40 | $57.65 | $56.40 | $57.63 | $57.63 | 90,588 |
| 2023-02-14 | $56.60 | $57.03 | $56.21 | $56.64 | $56.64 | 59,270 |
| 2023-02-13 | $55.59 | $56.87 | $55.59 | $56.73 | $56.73 | 69,162 |
| 2023-02-10 | $55.67 | $55.90 | $55.15 | $55.66 | $55.66 | 72,694 |
| 2023-02-09 | $56.61 | $56.97 | $55.46 | $55.51 | $55.51 | 77,938 |
| 2023-02-08 | $56.75 | $57.00 | $56.27 | $56.41 | $56.41 | 67,458 |
| 2023-02-07 | $56.22 | $57.19 | $55.71 | $57.16 | $57.16 | 88,857 |
| 2023-02-06 | $57.16 | $57.37 | $56.23 | $56.58 | $56.58 | 141,432 |
| 2023-02-03 | $57.21 | $58.07 | $57.16 | $57.32 | $57.32 | 100,493 |
| 2023-02-02 | $57.19 | $58.15 | $57.05 | $57.57 | $57.57 | 109,682 |
| 2023-02-01 | $56.90 | $57.87 | $56.29 | $57.28 | $57.28 | 118,213 |
| 2023-01-31 | $55.76 | $56.91 | $55.76 | $56.90 | $56.90 | 141,559 |
| 2023-01-30 | $55.81 | $56.12 | $55.50 | $55.56 | $55.56 | 67,228 |
| 2023-01-27 | $55.55 | $55.98 | $55.27 | $55.83 | $55.83 | 82,247 |
| 2023-01-26 | $55.63 | $55.80 | $55.05 | $55.46 | $55.46 | 86,965 |
| 2023-01-25 | $54.48 | $55.44 | $54.22 | $55.33 | $55.33 | 80,522 |
| 2023-01-24 | $54.61 | $54.68 | $53.91 | $54.48 | $54.48 | 58,248 |
| 2023-01-23 | $54.20 | $54.76 | $53.90 | $54.32 | $54.32 | 80,749 |
| 2023-01-20 | $53.84 | $54.26 | $53.49 | $54.23 | $54.23 | 67,117 |
| 2023-01-19 | $53.98 | $53.98 | $53.11 | $53.57 | $53.57 | 75,151 |
| 2023-01-18 | $54.16 | $54.81 | $53.93 | $53.98 | $53.98 | 104,214 |
| 2023-01-17 | $55.11 | $55.59 | $54.24 | $54.24 | $54.24 | 89,630 |
| 2023-01-13 | $54.23 | $55.22 | $54.06 | $55.21 | $55.21 | 101,965 |
| 2023-01-12 | $54.72 | $55.23 | $54.50 | $54.64 | $54.64 | 88,924 |
| 2023-01-11 | $53.45 | $54.59 | $53.45 | $54.52 | $54.52 | 111,588 |
| 2023-01-10 | $53.05 | $53.60 | $52.68 | $53.41 | $53.41 | 107,589 |
| 2023-01-09 | $52.99 | $53.57 | $52.73 | $52.95 | $52.95 | 123,509 |
| 2023-01-06 | $52.03 | $52.68 | $51.47 | $52.63 | $52.63 | 167,144 |
| 2023-01-05 | $52.09 | $52.09 | $51.45 | $51.78 | $51.78 | 181,402 |
| 2023-01-04 | $52.10 | $52.10 | $51.37 | $52.00 | $52.00 | 151,460 |
| 2023-01-03 | $51.13 | $52.40 | $51.11 | $52.02 | $52.02 | 179,495 |
| 2022-12-30 | $51.11 | $51.23 | $50.38 | $50.62 | $50.62 | 166,856 |
| 2022-12-29 | $51.00 | $51.86 | $51.00 | $51.36 | $51.36 | 181,621 |
| 2022-12-28 | $51.06 | $51.37 | $50.54 | $50.62 | $50.62 | 112,218 |
| 2022-12-27 | $51.60 | $51.60 | $50.87 | $51.15 | $51.15 | 107,573 |
| 2022-12-23 | $51.48 | $51.79 | $50.99 | $51.60 | $51.60 | 111,710 |
| 2022-12-22 | $51.78 | $51.78 | $50.72 | $51.37 | $51.37 | 112,120 |
| 2022-12-21 | $51.19 | $52.02 | $51.19 | $51.57 | $51.57 | 100,270 |
| 2022-12-20 | $51.95 | $52.20 | $50.97 | $51.08 | $51.08 | 156,360 |
| 2022-12-19 | $52.61 | $52.61 | $51.64 | $52.21 | $52.21 | 172,318 |
| 2022-12-16 | $51.95 | $52.97 | $51.51 | $52.36 | $52.36 | 543,152 |
| 2022-12-15 | $53.50 | $53.50 | $51.47 | $52.62 | $52.62 | 285,284 |
| 2022-12-14 | $53.30 | $55.13 | $53.30 | $53.91 | $53.91 | 283,070 |
| 2022-12-13 | $60.33 | $60.97 | $58.03 | $58.21 | $53.27 | 720,140 |
| 2022-12-12 | $59.00 | $59.53 | $57.75 | $59.46 | $54.41 | 217,906 |
| 2022-12-09 | $60.57 | $61.04 | $58.92 | $58.98 | $53.97 | 183,611 |
| 2022-12-08 | $59.08 | $60.75 | $58.63 | $60.60 | $55.46 | 149,752 |
| 2022-12-07 | $60.97 | $61.00 | $58.37 | $58.44 | $53.48 | 291,699 |
| 2022-12-06 | $62.05 | $63.21 | $60.82 | $61.71 | $56.47 | 172,305 |
| 2022-12-05 | $61.29 | $62.19 | $60.68 | $61.94 | $56.68 | 230,022 |
| 2022-12-02 | $60.49 | $62.13 | $60.49 | $61.24 | $56.04 | 236,356 |
| 2022-12-01 | $58.00 | $60.60 | $57.96 | $60.57 | $55.43 | 343,707 |
| 2022-11-30 | $55.07 | $55.27 | $53.92 | $54.93 | $50.27 | 144,219 |
| 2022-11-29 | $54.02 | $55.06 | $53.93 | $54.99 | $50.32 | 93,296 |
| 2022-11-28 | $54.76 | $55.24 | $54.06 | $54.38 | $54.38 | 98,746 |
| 2022-11-25 | $54.30 | $55.30 | $54.30 | $54.58 | $54.58 | 41,488 |
| 2022-11-23 | $54.72 | $54.99 | $54.23 | $54.54 | $54.54 | 43,137 |
| 2022-11-22 | $53.92 | $54.73 | $53.62 | $54.68 | $54.68 | 64,086 |
| 2022-11-21 | $53.88 | $54.01 | $53.37 | $53.86 | $53.86 | 78,451 |
| 2022-11-18 | $55.39 | $55.42 | $54.01 | $54.17 | $54.17 | 103,442 |
| 2022-11-17 | $54.68 | $55.06 | $54.02 | $54.84 | $54.84 | 92,829 |
| 2022-11-16 | $55.69 | $55.69 | $54.41 | $55.00 | $55.00 | 87,172 |
| 2022-11-15 | $54.97 | $56.05 | $54.50 | $55.99 | $55.99 | 125,803 |
| 2022-11-14 | $54.73 | $55.18 | $54.01 | $54.96 | $54.56 | 126,828 |
| 2022-11-11 | $54.76 | $55.34 | $54.17 | $54.95 | $54.55 | 93,786 |
| 2022-11-10 | $54.38 | $55.82 | $53.98 | $54.90 | $54.50 | 126,505 |
| 2022-11-09 | $54.18 | $54.27 | $52.51 | $52.84 | $52.46 | 88,594 |
| 2022-11-08 | $54.52 | $54.79 | $53.81 | $54.47 | $54.07 | 107,973 |
| 2022-11-07 | $54.00 | $54.91 | $53.48 | $54.39 | $53.99 | 143,768 |
| 2022-11-04 | $51.45 | $54.03 | $51.30 | $54.03 | $54.03 | 163,183 |
| 2022-11-03 | $52.02 | $52.07 | $49.50 | $50.97 | $50.97 | 300,143 |
| 2022-11-02 | $56.35 | $56.78 | $55.11 | $55.62 | $55.62 | 118,317 |
| 2022-11-01 | $56.23 | $57.15 | $56.11 | $56.76 | $56.76 | 84,168 |
| 2022-10-31 | $55.91 | $56.63 | $55.61 | $56.13 | $56.13 | 90,367 |
| 2022-10-28 | $55.37 | $56.99 | $55.21 | $56.26 | $56.26 | 91,779 |
| 2022-10-27 | $54.75 | $55.95 | $54.40 | $55.09 | $55.09 | 80,297 |
| 2022-10-26 | $54.57 | $55.50 | $54.17 | $54.45 | $54.45 | 84,217 |
| 2022-10-25 | $53.00 | $54.59 | $53.00 | $54.33 | $54.33 | 68,291 |
| 2022-10-24 | $53.11 | $53.60 | $52.56 | $53.15 | $53.15 | 88,318 |
| 2022-10-21 | $52.35 | $53.10 | $52.09 | $52.70 | $52.70 | 92,416 |
| 2022-10-20 | $52.31 | $53.00 | $51.65 | $52.02 | $52.02 | 71,718 |
| 2022-10-19 | $53.32 | $53.66 | $52.07 | $52.65 | $52.65 | 115,505 |
| 2022-10-18 | $54.18 | $54.57 | $53.27 | $53.59 | $53.59 | 86,481 |
| 2022-10-17 | $52.96 | $53.70 | $52.87 | $53.57 | $53.57 | 96,616 |
| 2022-10-14 | $53.06 | $53.35 | $52.04 | $52.37 | $52.37 | 61,729 |
| 2022-10-13 | $51.73 | $53.52 | $51.35 | $52.99 | $52.99 | 83,428 |
| 2022-10-12 | $52.63 | $52.73 | $52.21 | $52.26 | $52.26 | 67,162 |
| 2022-10-11 | $52.56 | $53.30 | $52.38 | $52.80 | $52.80 | 102,045 |
| 2022-10-10 | $52.60 | $52.95 | $52.02 | $52.70 | $52.70 | 80,671 |
| 2022-10-07 | $52.11 | $52.28 | $51.14 | $52.24 | $52.24 | 142,121 |
| 2022-10-06 | $51.44 | $52.57 | $51.29 | $52.41 | $52.41 | 87,086 |
| 2022-10-05 | $51.82 | $52.12 | $51.04 | $51.41 | $51.41 | 97,029 |
| 2022-10-04 | $51.87 | $52.85 | $51.61 | $52.04 | $52.04 | 169,936 |
| 2022-10-03 | $51.03 | $51.81 | $50.74 | $51.27 | $51.27 | 161,472 |
| 2022-09-30 | $50.86 | $51.80 | $50.30 | $50.79 | $50.79 | 153,801 |
| 2022-09-29 | $50.54 | $51.25 | $50.15 | $51.10 | $51.10 | 142,938 |
| 2022-09-28 | $50.50 | $51.13 | $50.28 | $50.86 | $50.86 | 167,573 |
| 2022-09-27 | $50.94 | $51.34 | $50.38 | $50.42 | $50.42 | 93,207 |
| 2022-09-26 | $50.80 | $51.82 | $50.66 | $50.71 | $50.71 | 157,040 |
| 2022-09-23 | $50.46 | $51.24 | $50.16 | $51.16 | $51.16 | 144,158 |
| 2022-09-22 | $50.32 | $51.13 | $49.65 | $50.81 | $50.81 | 150,944 |
| 2022-09-21 | $51.29 | $51.68 | $50.36 | $50.48 | $50.48 | 158,838 |
| 2022-09-20 | $51.84 | $51.84 | $50.54 | $50.83 | $50.83 | 111,164 |
| 2022-09-19 | $51.42 | $52.23 | $51.10 | $52.13 | $52.13 | 118,112 |
| 2022-09-16 | $52.09 | $52.17 | $51.11 | $51.78 | $51.78 | 240,094 |
| 2022-09-15 | $52.55 | $53.05 | $51.80 | $52.26 | $52.26 | 162,809 |
| 2022-09-14 | $52.09 | $52.72 | $51.79 | $52.48 | $52.48 | 123,863 |
| 2022-09-13 | $53.00 | $53.09 | $51.83 | $52.09 | $52.09 | 169,689 |
| 2022-09-12 | $54.61 | $55.21 | $53.99 | $54.08 | $54.08 | 142,600 |
| 2022-09-09 | $53.22 | $54.20 | $53.22 | $54.08 | $54.08 | 140,570 |
| 2022-09-08 | $52.86 | $53.53 | $52.19 | $53.27 | $53.27 | 152,905 |
| 2022-09-07 | $52.98 | $53.83 | $52.54 | $53.16 | $53.16 | 181,656 |
| 2022-09-06 | $52.33 | $53.20 | $51.77 | $53.01 | $53.01 | 179,110 |
| 2022-09-02 | $52.79 | $53.39 | $51.46 | $52.09 | $52.09 | 126,573 |
| 2022-09-01 | $52.11 | $53.28 | $51.39 | $52.47 | $52.47 | 155,140 |
| 2022-08-31 | $52.42 | $52.63 | $51.25 | $52.25 | $52.25 | 184,481 |
| 2022-08-30 | $53.12 | $53.20 | $52.07 | $52.36 | $52.36 | 180,752 |
| 2022-08-29 | $53.52 | $53.90 | $53.01 | $53.12 | $53.12 | 112,767 |
| 2022-08-26 | $55.04 | $55.04 | $53.53 | $53.86 | $53.86 | 129,574 |
| 2022-08-25 | $54.80 | $55.27 | $54.14 | $54.80 | $54.80 | 134,315 |
| 2022-08-24 | $54.98 | $55.29 | $54.26 | $55.01 | $55.01 | 119,297 |
| 2022-08-23 | $55.58 | $55.83 | $54.36 | $54.89 | $54.89 | 167,586 |
| 2022-08-22 | $57.86 | $57.97 | $55.65 | $55.84 | $55.84 | 146,710 |
| 2022-08-19 | $58.54 | $58.68 | $57.60 | $58.27 | $58.27 | 334,722 |
| 2022-08-18 | $58.70 | $59.07 | $58.34 | $58.79 | $58.79 | 70,185 |
| 2022-08-17 | $58.43 | $59.07 | $57.90 | $58.75 | $58.75 | 111,298 |
| 2022-08-16 | $58.42 | $59.17 | $57.82 | $58.70 | $58.70 | 106,285 |
| 2022-08-15 | $59.11 | $59.33 | $58.15 | $59.09 | $58.62 | 151,989 |
| 2022-08-12 | $58.87 | $59.28 | $58.20 | $58.97 | $58.50 | 103,332 |
| 2022-08-11 | $58.36 | $59.41 | $58.22 | $58.41 | $57.95 | 114,439 |
| 2022-08-10 | $57.25 | $58.62 | $57.25 | $58.00 | $57.54 | 166,591 |
| 2022-08-09 | $58.50 | $58.85 | $56.75 | $56.93 | $56.48 | 215,633 |
| 2022-08-08 | $58.36 | $59.97 | $58.07 | $58.32 | $57.86 | 186,879 |
| 2022-08-05 | $60.25 | $60.26 | $57.79 | $58.42 | $57.96 | 374,158 |
| 2022-08-04 | $63.00 | $63.03 | $59.32 | $60.57 | $60.09 | 352,707 |
| 2022-08-03 | $65.93 | $66.90 | $64.75 | $66.40 | $65.87 | 131,431 |
| 2022-08-02 | $67.00 | $67.00 | $65.45 | $65.71 | $65.19 | 139,779 |
| 2022-08-01 | $65.85 | $66.51 | $65.47 | $66.18 | $65.65 | 106,632 |
| 2022-07-29 | $65.58 | $66.33 | $65.05 | $66.13 | $65.60 | 153,789 |
| 2022-07-28 | $64.38 | $65.89 | $64.00 | $65.69 | $65.17 | 81,010 |
| 2022-07-27 | $64.12 | $64.99 | $63.38 | $64.62 | $64.11 | 94,996 |
| 2022-07-26 | $63.41 | $63.86 | $62.36 | $63.62 | $63.11 | 104,611 |
| 2022-07-25 | $63.34 | $63.64 | $62.76 | $63.46 | $62.96 | 90,078 |
| 2022-07-22 | $63.29 | $63.29 | $62.25 | $63.07 | $62.57 | 64,544 |
| 2022-07-21 | $63.09 | $63.58 | $62.36 | $63.41 | $62.91 | 115,392 |
| 2022-07-20 | $61.88 | $63.03 | $61.48 | $62.94 | $62.44 | 144,969 |
| 2022-07-19 | $62.13 | $62.94 | $61.85 | $62.01 | $61.52 | 132,616 |
| 2022-07-18 | $63.32 | $63.42 | $60.61 | $61.38 | $60.89 | 142,164 |
| 2022-07-15 | $63.00 | $63.12 | $62.05 | $62.85 | $62.35 | 96,873 |
| 2022-07-14 | $63.08 | $63.49 | $61.88 | $62.48 | $61.98 | 93,369 |
| 2022-07-13 | $62.87 | $64.03 | $62.52 | $63.48 | $62.98 | 92,407 |
| 2022-07-12 | $64.01 | $65.29 | $62.67 | $63.14 | $62.64 | 101,525 |
| 2022-07-11 | $63.48 | $64.08 | $63.09 | $63.71 | $63.20 | 98,301 |
| 2022-07-08 | $63.98 | $64.17 | $62.50 | $63.53 | $63.03 | 123,131 |
| 2022-07-07 | $63.70 | $64.30 | $63.00 | $64.16 | $63.65 | 151,809 |
| 2022-07-06 | $66.25 | $66.67 | $63.37 | $63.51 | $63.01 | 124,798 |
| 2022-07-05 | $64.11 | $66.19 | $63.80 | $66.10 | $65.57 | 158,445 |
| 2022-07-01 | $63.65 | $64.83 | $63.34 | $64.31 | $63.80 | 93,320 |
| 2022-06-30 | $63.12 | $63.75 | $62.50 | $63.65 | $63.14 | 116,422 |
| 2022-06-29 | $64.22 | $64.22 | $62.70 | $63.37 | $62.87 | 69,527 |
| 2022-06-28 | $64.87 | $65.43 | $63.80 | $64.05 | $63.54 | 109,638 |
| 2022-06-27 | $66.89 | $67.24 | $64.59 | $64.60 | $64.09 | 119,409 |
| 2022-06-24 | $64.49 | $66.59 | $63.75 | $66.06 | $65.54 | 249,016 |
| 2022-06-23 | $61.67 | $64.60 | $61.67 | $64.31 | $63.80 | 166,792 |
| 2022-06-22 | $62.16 | $62.55 | $61.19 | $61.66 | $61.17 | 118,208 |
| 2022-06-21 | $63.00 | $63.43 | $62.03 | $62.37 | $61.87 | 143,256 |
| 2022-06-17 | $62.95 | $63.77 | $62.09 | $62.41 | $61.91 | 165,147 |
| 2022-06-16 | $63.99 | $64.45 | $62.23 | $62.72 | $62.22 | 138,796 |
| 2022-06-15 | $64.84 | $65.91 | $64.53 | $65.08 | $64.56 | 114,796 |
| 2022-06-14 | $64.60 | $64.83 | $63.99 | $64.74 | $64.23 | 88,354 |
| 2022-06-13 | $65.15 | $65.60 | $64.39 | $64.70 | $64.19 | 106,802 |
| 2022-06-10 | $65.99 | $66.64 | $65.40 | $66.31 | $65.78 | 75,318 |
| 2022-06-09 | $66.00 | $67.25 | $65.65 | $66.38 | $65.85 | 63,461 |
| 2022-06-08 | $66.38 | $66.91 | $65.69 | $66.04 | $65.52 | 79,723 |
| 2022-06-07 | $65.73 | $66.95 | $65.26 | $66.73 | $66.20 | 84,210 |
| 2022-06-06 | $67.60 | $67.86 | $65.89 | $66.50 | $65.97 | 144,574 |
| 2022-06-03 | $69.25 | $69.25 | $67.64 | $67.77 | $67.23 | 98,719 |
| 2022-06-02 | $68.05 | $69.90 | $67.43 | $69.62 | $69.07 | 221,019 |
| 2022-06-01 | $68.23 | $68.73 | $67.56 | $67.67 | $67.13 | 135,460 |
| 2022-05-31 | $67.81 | $68.30 | $66.56 | $67.89 | $67.35 | 178,661 |
| 2022-05-27 | $67.45 | $68.14 | $66.89 | $67.17 | $66.64 | 117,390 |
| 2022-05-26 | $67.24 | $68.73 | $67.00 | $67.27 | $66.74 | 163,773 |
| 2022-05-25 | $63.64 | $67.56 | $63.09 | $66.26 | $65.73 | 344,513 |
| 2022-05-24 | $63.25 | $63.88 | $62.61 | $63.64 | $63.13 | 112,442 |
| 2022-05-23 | $63.83 | $64.96 | $63.26 | $63.70 | $63.19 | 104,808 |
| 2022-05-20 | $63.68 | $63.97 | $62.49 | $63.94 | $63.43 | 119,163 |
| 2022-05-19 | $62.94 | $63.67 | $62.00 | $62.98 | $62.48 | 146,919 |
| 2022-05-18 | $65.83 | $65.83 | $62.66 | $63.56 | $63.06 | 233,506 |
| 2022-05-17 | $66.02 | $67.12 | $66.02 | $66.54 | $66.01 | 137,055 |
| 2022-05-16 | $65.54 | $66.50 | $64.91 | $65.45 | $64.93 | 108,350 |
| 2022-05-13 | $65.58 | $66.03 | $64.95 | $65.55 | $65.03 | 101,876 |
| 2022-05-12 | $64.49 | $66.87 | $64.49 | $65.66 | $64.47 | 157,584 |
| 2022-05-11 | $65.14 | $65.85 | $64.51 | $64.60 | $63.43 | 151,744 |
| 2022-05-10 | $66.48 | $66.48 | $64.77 | $65.00 | $63.82 | 201,669 |
| 2022-05-09 | $65.40 | $66.70 | $65.04 | $65.95 | $64.75 | 147,115 |
| 2022-05-06 | $66.06 | $66.44 | $65.07 | $65.78 | $64.59 | 137,458 |
| 2022-05-05 | $69.32 | $69.38 | $64.04 | $66.71 | $65.50 | 378,584 |
| 2022-05-04 | $69.04 | $70.70 | $68.82 | $70.40 | $69.12 | 136,868 |
| 2022-05-03 | $69.17 | $69.87 | $68.71 | $69.31 | $68.05 | 120,908 |
| 2022-05-02 | $68.46 | $69.57 | $68.02 | $69.47 | $68.21 | 166,220 |
| 2022-04-29 | $69.25 | $69.94 | $67.96 | $68.15 | $66.91 | 108,381 |
| 2022-04-28 | $69.85 | $70.05 | $68.43 | $69.46 | $68.20 | 95,590 |
| 2022-04-27 | $69.86 | $70.00 | $68.49 | $69.08 | $67.83 | 137,888 |
| 2022-04-26 | $71.80 | $71.95 | $69.86 | $69.93 | $68.66 | 116,719 |
| 2022-04-25 | $71.03 | $72.33 | $70.04 | $72.30 | $70.99 | 100,002 |
| 2022-04-22 | $72.78 | $72.78 | $70.93 | $71.24 | $69.95 | 116,142 |
| 2022-04-21 | $73.58 | $73.80 | $71.93 | $72.32 | $71.01 | 90,655 |
| 2022-04-20 | $73.50 | $73.99 | $72.81 | $72.88 | $71.56 | 66,638 |
| 2022-04-19 | $71.96 | $73.46 | $71.68 | $73.00 | $71.68 | 79,556 |
| 2022-04-18 | $71.79 | $72.83 | $71.26 | $72.08 | $70.77 | 117,105 |
| 2022-04-14 | $72.15 | $72.83 | $71.61 | $71.73 | $70.43 | 98,673 |
| 2022-04-13 | $70.86 | $72.06 | $70.62 | $71.89 | $70.59 | 72,884 |
| 2022-04-12 | $71.58 | $72.84 | $71.00 | $71.05 | $69.76 | 113,421 |
| 2022-04-11 | $71.50 | $72.52 | $70.83 | $70.85 | $69.57 | 132,339 |
| 2022-04-08 | $70.95 | $72.38 | $70.79 | $71.55 | $70.25 | 131,458 |
| 2022-04-07 | $68.67 | $70.82 | $68.67 | $70.71 | $69.43 | 138,913 |
| 2022-04-06 | $68.51 | $69.00 | $67.66 | $68.44 | $67.20 | 126,110 |
| 2022-04-05 | $70.19 | $70.19 | $68.60 | $68.68 | $67.43 | 108,072 |
| 2022-04-04 | $70.51 | $70.81 | $69.77 | $70.00 | $68.73 | 113,848 |
| 2022-04-01 | $69.77 | $70.49 | $69.31 | $70.45 | $69.17 | 186,216 |
| 2022-03-31 | $70.24 | $70.50 | $69.23 | $69.62 | $68.36 | 148,879 |
| 2022-03-30 | $71.49 | $71.65 | $70.26 | $70.31 | $69.04 | 105,622 |
| 2022-03-29 | $71.20 | $71.74 | $70.03 | $71.64 | $70.34 | 160,354 |
| 2022-03-28 | $72.22 | $72.24 | $70.06 | $70.71 | $69.43 | 165,821 |
| 2022-03-25 | $71.22 | $72.81 | $71.22 | $72.28 | $70.97 | 114,023 |
| 2022-03-24 | $72.12 | $72.12 | $70.25 | $71.33 | $70.04 | 107,246 |
| 2022-03-23 | $72.84 | $73.08 | $71.33 | $71.64 | $70.34 | 119,550 |
| 2022-03-22 | $72.11 | $73.49 | $71.50 | $73.10 | $71.77 | 159,560 |
| 2022-03-21 | $74.00 | $74.44 | $71.33 | $71.88 | $70.58 | 184,730 |
| 2022-03-18 | $73.08 | $74.88 | $72.00 | $74.06 | $72.72 | 344,945 |
| 2022-03-17 | $72.43 | $73.41 | $71.96 | $73.28 | $71.95 | 130,864 |
| 2022-03-16 | $70.89 | $72.68 | $70.62 | $72.50 | $71.19 | 182,553 |
| 2022-03-15 | $71.96 | $72.18 | $69.43 | $70.57 | $69.29 | 238,927 |
| 2022-03-14 | $71.23 | $72.71 | $71.16 | $71.65 | $70.35 | 177,925 |
| 2022-03-11 | $70.74 | $71.39 | $70.01 | $70.64 | $69.36 | 178,638 |
| 2022-03-10 | $68.40 | $70.53 | $68.03 | $70.48 | $69.20 | 160,784 |
| 2022-03-09 | $68.74 | $69.94 | $68.74 | $69.72 | $67.63 | 213,897 |
| 2022-03-08 | $69.20 | $69.99 | $67.80 | $67.92 | $65.88 | 189,537 |
| 2022-03-07 | $69.70 | $71.54 | $68.78 | $69.20 | $67.13 | 207,256 |
| 2022-03-04 | $72.00 | $72.00 | $68.59 | $69.69 | $67.60 | 416,564 |
| 2022-03-03 | $74.49 | $74.80 | $73.44 | $74.37 | $72.14 | 148,706 |
| 2022-03-02 | $72.92 | $74.63 | $72.07 | $74.30 | $72.07 | 277,009 |
| 2022-03-01 | $72.75 | $72.95 | $71.45 | $72.87 | $70.69 | 175,873 |
| 2022-02-28 | $69.79 | $72.60 | $69.69 | $72.41 | $70.24 | 404,133 |
| 2022-02-25 | $67.00 | $69.88 | $66.76 | $69.81 | $67.72 | 197,177 |
| 2022-02-24 | $64.19 | $67.70 | $64.01 | $67.33 | $65.31 | 284,493 |
| 2022-02-23 | $64.71 | $66.68 | $64.71 | $65.13 | $63.18 | 232,678 |
| 2022-02-22 | $67.27 | $67.59 | $64.29 | $64.34 | $62.41 | 213,489 |
| 2022-02-18 | $66.23 | $67.52 | $66.12 | $67.06 | $65.05 | 145,908 |
| 2022-02-17 | $67.00 | $67.25 | $66.09 | $66.40 | $64.41 | 98,758 |
| 2022-02-16 | $68.16 | $68.77 | $66.85 | $67.38 | $65.36 | 124,202 |
| 2022-02-15 | $69.28 | $69.88 | $68.01 | $68.35 | $66.30 | 101,832 |
| 2022-02-14 | $68.93 | $69.80 | $68.52 | $68.86 | $66.80 | 142,083 |
| 2022-02-11 | $67.47 | $68.90 | $67.47 | $68.79 | $66.73 | 155,827 |
| 2022-02-10 | $67.24 | $68.01 | $66.70 | $67.09 | $65.08 | 162,832 |
| 2022-02-09 | $67.30 | $67.74 | $67.00 | $67.56 | $65.54 | 94,147 |
| 2022-02-08 | $66.17 | $67.60 | $66.04 | $67.16 | $65.15 | 124,747 |
| 2022-02-07 | $65.75 | $66.47 | $65.01 | $66.00 | $64.02 | 131,629 |
| 2022-02-04 | $65.75 | $66.13 | $64.71 | $65.71 | $63.74 | 112,627 |
| 2022-02-03 | $66.18 | $67.12 | $65.79 | $65.90 | $63.93 | 99,960 |
| 2022-02-02 | $66.76 | $67.00 | $65.58 | $66.54 | $64.55 | 282,723 |
| 2022-02-01 | $67.24 | $67.24 | $65.66 | $66.34 | $64.35 | 260,903 |
| 2022-01-31 | $66.73 | $67.35 | $66.20 | $67.23 | $65.22 | 164,087 |
| 2022-01-28 | $65.04 | $66.82 | $64.73 | $66.80 | $64.80 | 104,530 |
| 2022-01-27 | $65.30 | $65.93 | $64.60 | $64.96 | $63.01 | 107,032 |
| 2022-01-26 | $67.71 | $67.80 | $64.94 | $65.33 | $63.37 | 139,432 |
| 2022-01-25 | $66.65 | $67.70 | $66.13 | $67.41 | $65.39 | 232,334 |
| 2022-01-24 | $66.09 | $68.07 | $65.23 | $67.92 | $65.88 | 174,915 |
| 2022-01-21 | $65.79 | $67.88 | $65.35 | $66.27 | $64.28 | 168,149 |
| 2022-01-20 | $67.06 | $67.30 | $65.48 | $65.70 | $63.73 | 113,791 |
| 2022-01-19 | $65.82 | $67.18 | $65.55 | $66.48 | $64.49 | 149,534 |
| 2022-01-18 | $67.06 | $67.14 | $65.46 | $65.97 | $63.99 | 165,851 |
| 2022-01-14 | $68.16 | $68.40 | $66.99 | $67.07 | $65.06 | 147,590 |
| 2022-01-13 | $67.68 | $68.66 | $67.20 | $68.16 | $66.12 | 128,277 |
| 2022-01-12 | $67.72 | $68.23 | $66.82 | $67.19 | $65.18 | 111,398 |
| 2022-01-11 | $68.82 | $69.00 | $67.42 | $67.85 | $65.82 | 127,980 |
| 2022-01-10 | $67.43 | $68.46 | $66.82 | $68.36 | $66.31 | 110,791 |
| 2022-01-07 | $68.79 | $69.44 | $67.84 | $68.02 | $65.98 | 90,382 |
| 2022-01-06 | $68.79 | $69.84 | $68.46 | $68.73 | $66.67 | 112,634 |
| 2022-01-05 | $69.91 | $70.55 | $68.73 | $68.73 | $66.67 | 140,332 |
| 2022-01-04 | $69.05 | $70.67 | $69.05 | $69.62 | $67.53 | 164,119 |
| 2022-01-03 | $68.41 | $69.12 | $67.66 | $68.87 | $66.81 | 113,998 |
| 2021-12-31 | $67.71 | $68.41 | $67.27 | $68.02 | $65.98 | 90,095 |
| 2021-12-30 | $67.54 | $68.39 | $67.54 | $67.72 | $65.69 | 96,126 |
| 2021-12-29 | $67.09 | $67.61 | $66.75 | $67.60 | $65.57 | 89,590 |
| 2021-12-28 | $66.90 | $67.44 | $66.58 | $66.94 | $64.93 | 84,256 |
| 2021-12-27 | $66.43 | $67.06 | $66.00 | $66.93 | $64.92 | 92,164 |
| 2021-12-23 | $66.95 | $66.99 | $66.16 | $66.43 | $64.44 | 83,058 |
| 2021-12-22 | $65.97 | $66.63 | $65.55 | $66.62 | $64.62 | 101,344 |
| 2021-12-21 | $65.84 | $66.38 | $65.21 | $65.88 | $63.91 | 128,944 |
| 2021-12-20 | $66.08 | $66.08 | $64.41 | $65.17 | $63.22 | 197,542 |
| 2021-12-17 | $66.26 | $67.01 | $65.33 | $66.71 | $64.71 | 503,178 |
| 2021-12-16 | $66.85 | $67.51 | $65.88 | $66.27 | $64.28 | 132,793 |
| 2021-12-15 | $65.11 | $66.83 | $64.74 | $66.64 | $64.64 | 158,523 |
| 2021-12-14 | $64.41 | $65.70 | $64.39 | $64.66 | $62.72 | 127,896 |
| 2021-12-13 | $64.58 | $65.33 | $64.18 | $64.37 | $62.44 | 159,820 |
| 2021-12-10 | $65.25 | $65.92 | $64.09 | $64.49 | $62.56 | 178,769 |
| 2021-12-09 | $66.09 | $66.84 | $65.28 | $65.39 | $63.43 | 110,852 |
| 2021-12-08 | $66.14 | $66.62 | $65.70 | $66.21 | $64.23 | 100,439 |
| 2021-12-07 | $65.89 | $67.22 | $65.25 | $65.63 | $63.66 | 150,164 |
| 2021-12-06 | $64.99 | $65.70 | $62.84 | $65.19 | $63.24 | 264,884 |
| 2021-12-03 | $69.21 | $69.22 | $62.38 | $64.51 | $62.58 | 664,860 |
| 2021-12-02 | $70.70 | $72.30 | $69.50 | $71.55 | $69.41 | 128,596 |
| 2021-12-01 | $72.52 | $73.26 | $70.55 | $70.58 | $68.47 | 223,986 |
| 2021-11-30 | $71.04 | $72.52 | $70.80 | $71.69 | $69.54 | 201,309 |
| 2021-11-29 | $71.65 | $72.36 | $70.40 | $71.45 | $69.31 | 225,040 |
| 2021-11-26 | $72.00 | $72.41 | $70.71 | $71.25 | $69.11 | 125,525 |
| 2021-11-24 | $72.16 | $73.44 | $72.01 | $72.18 | $70.02 | 73,362 |
| 2021-11-23 | $73.51 | $73.84 | $72.33 | $72.34 | $70.17 | 141,332 |
| 2021-11-22 | $74.67 | $75.07 | $73.24 | $73.63 | $71.42 | 114,269 |
| 2021-11-19 | $72.85 | $75.23 | $72.85 | $74.01 | $71.79 | 336,806 |
| 2021-11-18 | $75.00 | $75.40 | $72.94 | $73.21 | $71.02 | 155,938 |
| 2021-11-17 | $75.55 | $75.92 | $73.54 | $74.89 | $72.65 | 337,778 |
| 2021-11-16 | $74.38 | $76.17 | $73.80 | $75.70 | $73.43 | 160,051 |
| 2021-11-15 | $73.54 | $74.24 | $73.15 | $74.19 | $71.97 | 108,078 |
| 2021-11-12 | $72.87 | $73.43 | $72.43 | $73.02 | $70.83 | 86,521 |
| 2021-11-11 | $72.90 | $73.95 | $72.69 | $73.17 | $70.22 | 123,034 |
| 2021-11-10 | $73.45 | $74.17 | $72.27 | $72.96 | $70.02 | 135,035 |
| 2021-11-09 | $72.85 | $74.15 | $72.76 | $73.49 | $70.52 | 161,692 |
| 2021-11-08 | $73.39 | $73.58 | $72.34 | $72.82 | $69.88 | 169,621 |
| 2021-11-05 | $74.97 | $74.97 | $72.70 | $73.29 | $70.33 | 268,119 |
| 2021-11-04 | $78.07 | $79.35 | $73.31 | $74.70 | $71.69 | 449,707 |
| 2021-11-03 | $78.39 | $81.72 | $78.01 | $81.32 | $78.04 | 188,300 |
| 2021-11-02 | $79.11 | $79.22 | $77.86 | $78.47 | $75.30 | 102,642 |
| 2021-11-01 | $78.93 | $80.26 | $78.40 | $78.89 | $75.71 | 140,953 |
| 2021-10-29 | $77.88 | $79.09 | $77.86 | $78.88 | $75.70 | 115,489 |
| 2021-10-28 | $77.72 | $78.57 | $77.06 | $77.65 | $74.52 | 82,398 |
| 2021-10-27 | $79.05 | $79.05 | $77.05 | $77.11 | $74.00 | 91,034 |
| 2021-10-26 | $81.00 | $81.23 | $79.11 | $79.12 | $75.93 | 82,016 |
| 2021-10-25 | $79.82 | $81.21 | $78.58 | $80.80 | $77.54 | 111,299 |
| 2021-10-22 | $79.65 | $79.86 | $78.74 | $79.72 | $76.50 | 90,108 |
| 2021-10-21 | $79.32 | $79.74 | $78.70 | $79.61 | $76.40 | 66,469 |
| 2021-10-20 | $79.40 | $79.90 | $79.07 | $79.29 | $76.09 | 58,308 |
| 2021-10-19 | $78.90 | $79.14 | $78.07 | $79.12 | $75.93 | 54,563 |
| 2021-10-18 | $77.83 | $78.95 | $77.62 | $78.61 | $75.44 | 74,212 |
| 2021-10-15 | $79.12 | $79.17 | $77.61 | $77.75 | $74.61 | 94,436 |
| 2021-10-14 | $77.01 | $78.95 | $76.77 | $78.23 | $75.07 | 100,074 |
| 2021-10-13 | $77.03 | $77.03 | $75.94 | $76.54 | $73.45 | 56,566 |
| 2021-10-12 | $76.73 | $77.44 | $76.35 | $76.98 | $73.87 | 66,446 |
| 2021-10-11 | $76.16 | $76.94 | $76.10 | $76.20 | $73.13 | 63,836 |
| 2021-10-08 | $76.64 | $76.64 | $75.90 | $76.05 | $72.98 | 47,775 |
| 2021-10-07 | $75.54 | $76.70 | $75.54 | $76.48 | $73.39 | 88,652 |
| 2021-10-06 | $75.87 | $75.87 | $74.34 | $74.96 | $71.94 | 85,528 |
| 2021-10-05 | $75.09 | $76.10 | $74.88 | $75.91 | $72.85 | 83,631 |
| 2021-10-04 | $75.54 | $75.88 | $74.64 | $74.93 | $71.91 | 90,929 |
| 2021-10-01 | $73.87 | $75.55 | $72.85 | $75.26 | $72.22 | 144,644 |
| 2021-09-30 | $75.28 | $75.75 | $73.67 | $73.78 | $70.80 | 86,030 |
| 2021-09-29 | $74.58 | $75.58 | $74.32 | $75.12 | $72.09 | 80,958 |
| 2021-09-28 | $76.04 | $76.18 | $74.26 | $74.43 | $71.43 | 93,738 |
| 2021-09-27 | $75.70 | $76.09 | $75.31 | $75.84 | $72.78 | 69,695 |
| 2021-09-24 | $75.08 | $75.96 | $74.21 | $75.26 | $72.22 | 78,909 |
| 2021-09-23 | $74.69 | $76.25 | $74.69 | $75.08 | $72.05 | 104,815 |
| 2021-09-22 | $74.48 | $75.35 | $73.77 | $74.06 | $71.07 | 100,305 |
| 2021-09-21 | $73.82 | $74.39 | $72.95 | $73.90 | $70.92 | 82,599 |
| 2021-09-20 | $73.49 | $74.46 | $73.00 | $73.84 | $70.86 | 107,645 |
| 2021-09-17 | $73.03 | $74.45 | $72.73 | $74.29 | $71.29 | 312,564 |
| 2021-09-16 | $74.01 | $74.48 | $72.62 | $73.03 | $70.08 | 93,184 |
| 2021-09-15 | $73.00 | $74.88 | $72.91 | $73.81 | $70.83 | 116,295 |
| 2021-09-14 | $74.64 | $74.65 | $72.29 | $72.65 | $69.72 | 132,610 |
| 2021-09-13 | $74.99 | $75.17 | $73.76 | $74.28 | $71.28 | 103,572 |
| 2021-09-10 | $75.67 | $76.25 | $74.54 | $74.64 | $71.63 | 104,478 |
| 2021-09-09 | $73.68 | $75.63 | $73.56 | $75.22 | $72.19 | 123,848 |
| 2021-09-08 | $74.88 | $75.01 | $73.79 | $73.80 | $70.82 | 91,393 |
| 2021-09-07 | $75.53 | $76.36 | $74.38 | $74.67 | $71.66 | 131,061 |
| 2021-09-03 | $75.56 | $76.10 | $74.65 | $75.89 | $72.83 | 117,044 |
| 2021-09-02 | $78.17 | $78.54 | $75.40 | $75.80 | $72.74 | 193,779 |
| 2021-09-01 | $78.19 | $79.35 | $77.08 | $78.74 | $75.56 | 94,786 |
| 2021-08-31 | $78.95 | $79.27 | $78.01 | $78.19 | $75.04 | 112,399 |
| 2021-08-30 | $80.00 | $80.05 | $78.21 | $78.92 | $75.74 | 95,851 |
| 2021-08-27 | $78.82 | $80.10 | $78.33 | $79.63 | $76.42 | 138,494 |
| 2021-08-26 | $78.40 | $79.45 | $77.94 | $78.31 | $75.15 | 80,309 |
| 2021-08-25 | $77.87 | $79.18 | $77.60 | $78.40 | $75.24 | 83,139 |
| 2021-08-24 | $78.87 | $78.87 | $77.00 | $77.37 | $74.25 | 97,852 |
| 2021-08-23 | $79.33 | $79.40 | $78.07 | $78.91 | $75.73 | 88,485 |
| 2021-08-20 | $78.56 | $79.86 | $78.34 | $78.91 | $75.73 | 101,596 |
| 2021-08-19 | $78.84 | $79.92 | $78.02 | $78.53 | $75.36 | 163,406 |
| 2021-08-18 | $80.22 | $80.82 | $79.05 | $79.21 | $76.01 | 90,373 |
| 2021-08-17 | $80.92 | $80.92 | $79.61 | $80.36 | $77.12 | 76,926 |
| 2021-08-16 | $80.36 | $81.52 | $79.11 | $81.01 | $77.74 | 81,767 |
| 2021-08-13 | $82.01 | $82.01 | $80.36 | $80.77 | $77.51 | 82,972 |
| 2021-08-12 | $82.80 | $83.49 | $82.10 | $82.91 | $78.59 | 121,686 |
| 2021-08-11 | $83.50 | $83.50 | $81.26 | $82.80 | $78.49 | 100,297 |
| 2021-08-10 | $83.37 | $84.11 | $82.43 | $82.90 | $78.58 | 144,304 |
| 2021-08-09 | $81.63 | $84.12 | $81.20 | $82.86 | $78.54 | 190,843 |
| 2021-08-06 | $80.30 | $81.54 | $79.39 | $81.18 | $76.95 | 155,507 |
| 2021-08-05 | $78.30 | $81.77 | $78.29 | $80.31 | $76.13 | 290,279 |
| 2021-08-04 | $76.00 | $77.46 | $75.34 | $76.54 | $72.55 | 184,008 |
| 2021-08-03 | $75.39 | $77.67 | $74.81 | $76.77 | $72.77 | 180,242 |
| 2021-08-02 | $74.98 | $76.31 | $74.30 | $75.48 | $71.55 | 267,554 |
| 2021-07-30 | $76.15 | $76.69 | $74.18 | $74.36 | $70.49 | 242,146 |
| 2021-07-29 | $75.75 | $76.84 | $75.14 | $76.03 | $72.07 | 90,876 |
| 2021-07-28 | $74.91 | $75.75 | $74.00 | $75.10 | $71.19 | 91,469 |
| 2021-07-27 | $75.83 | $75.83 | $73.60 | $75.08 | $71.17 | 146,850 |
| 2021-07-26 | $76.38 | $77.70 | $75.83 | $76.15 | $72.18 | 102,264 |
| 2021-07-23 | $76.05 | $76.55 | $75.37 | $76.35 | $72.37 | 92,134 |
| 2021-07-22 | $77.16 | $77.29 | $74.50 | $75.61 | $71.67 | 145,321 |
| 2021-07-21 | $78.16 | $78.35 | $76.55 | $77.00 | $72.99 | 123,240 |
| 2021-07-20 | $77.67 | $78.68 | $76.69 | $77.23 | $73.21 | 160,821 |
| 2021-07-19 | $76.87 | $77.69 | $75.80 | $77.31 | $73.28 | 143,829 |
| 2021-07-16 | $78.38 | $78.67 | $77.12 | $77.48 | $73.44 | 125,142 |
| 2021-07-15 | $79.12 | $80.09 | $77.78 | $78.64 | $74.54 | 102,599 |
| 2021-07-14 | $80.44 | $81.00 | $79.09 | $79.13 | $75.01 | 122,018 |
| 2021-07-13 | $81.56 | $81.69 | $79.87 | $80.43 | $76.24 | 159,211 |
| 2021-07-12 | $80.49 | $81.91 | $79.57 | $81.54 | $77.29 | 243,254 |
| 2021-07-09 | $81.96 | $82.35 | $79.77 | $81.76 | $77.50 | 203,090 |
| 2021-07-08 | $81.03 | $82.72 | $80.30 | $81.16 | $76.93 | 161,785 |
| 2021-07-07 | $82.28 | $83.28 | $81.45 | $82.12 | $77.84 | 133,586 |
| 2021-07-06 | $83.50 | $83.60 | $81.10 | $82.77 | $78.46 | 237,008 |
| 2021-07-02 | $88.69 | $88.69 | $82.01 | $83.42 | $79.08 | 549,540 |
| 2021-07-01 | $90.33 | $92.49 | $88.62 | $89.00 | $84.36 | 278,208 |
| 2021-06-30 | $86.84 | $91.45 | $86.63 | $89.98 | $85.29 | 329,202 |
| 2021-06-29 | $86.29 | $87.80 | $85.50 | $86.52 | $82.01 | 230,581 |
| 2021-06-28 | $86.61 | $87.07 | $85.12 | $86.13 | $81.64 | 163,163 |
| 2021-06-25 | $87.28 | $88.82 | $86.65 | $86.66 | $82.15 | 286,393 |
| 2021-06-24 | $86.11 | $87.25 | $84.45 | $86.99 | $82.46 | 108,967 |
| 2021-06-23 | $86.35 | $86.51 | $84.21 | $85.30 | $80.86 | 149,191 |
| 2021-06-22 | $84.19 | $85.49 | $82.69 | $85.40 | $80.95 | 191,265 |
| 2021-06-21 | $81.01 | $84.89 | $81.01 | $84.23 | $79.84 | 406,934 |
| 2021-06-18 | $78.00 | $81.95 | $78.00 | $80.63 | $76.43 | 389,523 |
| 2021-06-17 | $79.07 | $79.07 | $77.23 | $78.34 | $74.26 | 214,163 |
| 2021-06-16 | $78.50 | $79.31 | $78.11 | $79.11 | $74.99 | 89,238 |
| 2021-06-15 | $79.35 | $79.54 | $78.37 | $78.92 | $74.81 | 92,683 |
| 2021-06-14 | $79.89 | $80.13 | $78.85 | $79.06 | $74.94 | 107,898 |
| 2021-06-11 | $78.07 | $79.50 | $78.07 | $79.22 | $75.09 | 98,153 |
| 2021-06-10 | $79.26 | $79.63 | $78.02 | $78.22 | $74.15 | 92,924 |
| 2021-06-09 | $79.54 | $79.77 | $78.68 | $79.11 | $74.99 | 116,291 |
| 2021-06-08 | $80.26 | $80.74 | $79.14 | $79.78 | $75.62 | 98,759 |
| 2021-06-07 | $79.47 | $80.36 | $79.33 | $79.88 | $75.72 | 130,320 |
| 2021-06-04 | $79.83 | $80.14 | $78.93 | $79.33 | $75.20 | 101,645 |
| 2021-06-03 | $79.14 | $81.31 | $78.76 | $79.83 | $75.67 | 168,953 |
| 2021-06-02 | $79.99 | $79.99 | $78.73 | $79.60 | $75.45 | 266,835 |
| 2021-06-01 | $79.50 | $80.04 | $78.55 | $79.64 | $75.49 | 207,676 |
| 2021-05-28 | $77.98 | $79.45 | $77.87 | $78.94 | $74.83 | 137,677 |
| 2021-05-27 | $77.43 | $78.91 | $77.20 | $77.99 | $73.93 | 215,495 |
| 2021-05-26 | $75.27 | $76.99 | $75.27 | $76.89 | $72.89 | 158,870 |
| 2021-05-25 | $76.15 | $76.15 | $74.09 | $74.72 | $70.83 | 220,149 |
| 2021-05-24 | $77.00 | $77.12 | $75.76 | $75.94 | $71.98 | 159,607 |
| 2021-05-21 | $75.38 | $76.65 | $74.93 | $76.26 | $72.29 | 511,874 |
| 2021-05-20 | $74.05 | $75.10 | $73.55 | $74.82 | $70.92 | 134,087 |
| 2021-05-19 | $73.98 | $74.61 | $72.61 | $74.06 | $70.20 | 165,622 |
| 2021-05-18 | $77.00 | $77.35 | $74.63 | $74.76 | $70.87 | 345,076 |
| 2021-05-17 | $75.32 | $77.31 | $74.12 | $76.76 | $72.76 | 383,907 |
| 2021-05-14 | $74.40 | $75.44 | $73.54 | $75.31 | $71.39 | 232,857 |
| 2021-05-13 | $72.50 | $74.91 | $72.50 | $74.77 | $70.08 | 256,403 |
| 2021-05-12 | $72.45 | $73.69 | $71.63 | $72.56 | $68.00 | 295,761 |
| 2021-05-11 | $70.12 | $72.71 | $69.32 | $72.53 | $67.98 | 263,134 |
| 2021-05-10 | $70.78 | $71.86 | $70.08 | $71.16 | $66.69 | 292,040 |
| 2021-05-07 | $70.00 | $70.80 | $69.17 | $70.37 | $65.95 | 240,445 |
| 2021-05-06 | $67.50 | $69.52 | $66.04 | $69.47 | $65.11 | 267,495 |
| 2021-05-05 | $68.03 | $68.05 | $66.62 | $67.22 | $63.00 | 228,300 |
| 2021-05-04 | $66.71 | $68.05 | $65.59 | $68.03 | $63.76 | 191,663 |
| 2021-05-03 | $65.15 | $67.25 | $65.00 | $66.67 | $62.48 | 359,331 |
| 2021-04-30 | $66.13 | $66.22 | $64.61 | $64.94 | $60.86 | 352,238 |
| 2021-04-29 | $65.93 | $67.19 | $65.90 | $66.38 | $62.21 | 233,057 |
| 2021-04-28 | $68.15 | $68.20 | $65.60 | $65.96 | $61.82 | 284,809 |
| 2021-04-27 | $69.00 | $70.11 | $68.28 | $68.47 | $64.17 | 166,707 |
| 2021-04-26 | $68.99 | $69.50 | $68.51 | $69.00 | $64.67 | 116,620 |
| 2021-04-23 | $69.42 | $69.83 | $68.94 | $69.14 | $64.80 | 131,256 |
| 2021-04-22 | $71.00 | $71.00 | $69.02 | $69.37 | $65.01 | 145,513 |
| 2021-04-21 | $70.19 | $70.81 | $69.70 | $70.66 | $66.22 | 104,866 |
| 2021-04-20 | $71.46 | $71.89 | $69.58 | $70.37 | $65.95 | 200,046 |
| 2021-04-19 | $70.82 | $71.70 | $69.82 | $71.54 | $67.05 | 181,505 |
| 2021-04-16 | $71.00 | $71.06 | $69.68 | $70.63 | $66.20 | 134,727 |
| 2021-04-15 | $70.94 | $70.94 | $69.50 | $70.30 | $65.89 | 163,737 |
| 2021-04-14 | $71.23 | $71.80 | $70.16 | $70.71 | $66.27 | 176,515 |
| 2021-04-13 | $70.67 | $71.50 | $70.51 | $71.28 | $66.80 | 202,737 |
| 2021-04-12 | $68.93 | $70.64 | $68.22 | $70.36 | $65.94 | 218,270 |
| 2021-04-09 | $68.25 | $68.77 | $67.50 | $68.51 | $64.21 | 165,146 |
| 2021-04-08 | $70.00 | $70.53 | $68.12 | $68.39 | $64.10 | 239,905 |
| 2021-04-07 | $69.17 | $69.95 | $67.60 | $68.97 | $64.64 | 344,158 |
| 2021-04-06 | $68.81 | $69.56 | $68.50 | $68.91 | $64.58 | 217,825 |
| 2021-04-05 | $68.44 | $68.82 | $67.27 | $68.47 | $64.17 | 198,919 |
| 2021-04-01 | $66.86 | $68.09 | $66.54 | $67.72 | $63.47 | 212,467 |
| 2021-03-31 | $65.25 | $66.50 | $65.25 | $66.07 | $61.92 | 198,966 |
| 2021-03-30 | $65.40 | $65.40 | $64.25 | $65.23 | $61.13 | 226,730 |
| 2021-03-29 | $67.17 | $68.31 | $65.33 | $65.37 | $61.27 | 248,729 |
| 2021-03-26 | $66.40 | $67.82 | $66.00 | $67.46 | $63.22 | 319,631 |
| 2021-03-25 | $64.16 | $65.93 | $63.00 | $65.49 | $61.38 | 308,896 |
| 2021-03-24 | $68.35 | $69.20 | $64.64 | $64.71 | $60.65 | 383,758 |
| 2021-03-23 | $69.30 | $70.02 | $67.46 | $67.75 | $63.50 | 386,323 |
| 2021-03-22 | $71.68 | $72.29 | $69.50 | $69.81 | $65.43 | 282,688 |
| 2021-03-19 | $70.98 | $72.45 | $70.55 | $71.68 | $67.18 | 709,931 |
| 2021-03-18 | $71.62 | $73.80 | $70.42 | $70.55 | $66.12 | 271,303 |
| 2021-03-17 | $71.20 | $71.98 | $70.41 | $71.51 | $67.02 | 214,142 |
| 2021-03-16 | $71.21 | $73.79 | $70.66 | $71.89 | $67.38 | 333,672 |
| 2021-03-15 | $70.00 | $71.35 | $68.68 | $70.44 | $66.02 | 256,413 |
| 2021-03-12 | $71.01 | $71.59 | $69.42 | $69.85 | $65.46 | 217,652 |
| 2021-03-11 | $71.11 | $71.70 | $70.00 | $71.13 | $66.66 | 269,082 |
| 2021-03-10 | $70.62 | $71.60 | $69.25 | $71.19 | $66.06 | 303,211 |
| 2021-03-09 | $68.48 | $70.75 | $67.42 | $70.15 | $65.10 | 290,252 |
| 2021-03-08 | $66.68 | $69.29 | $66.64 | $67.59 | $62.72 | 253,902 |
| 2021-03-05 | $65.00 | $66.38 | $62.16 | $66.21 | $61.44 | 301,269 |
| 2021-03-04 | $66.25 | $66.67 | $63.60 | $65.16 | $60.47 | 327,536 |
| 2021-03-03 | $68.50 | $68.60 | $65.96 | $65.96 | $61.21 | 257,186 |
| 2021-03-02 | $70.03 | $70.03 | $68.04 | $68.06 | $63.16 | 195,701 |
| 2021-03-01 | $69.36 | $69.98 | $68.63 | $69.80 | $64.77 | 201,221 |
| 2021-02-26 | $68.91 | $69.40 | $67.57 | $68.20 | $63.29 | 274,417 |
| 2021-02-25 | $70.53 | $71.30 | $68.41 | $68.78 | $63.82 | 220,784 |
| 2021-02-24 | $69.89 | $71.19 | $69.22 | $70.26 | $65.20 | 196,384 |
| 2021-02-23 | $70.16 | $70.16 | $66.44 | $69.38 | $64.38 | 301,556 |
| 2021-02-22 | $70.70 | $72.85 | $70.23 | $71.31 | $66.17 | 298,452 |
| 2021-02-19 | $69.56 | $71.21 | $69.11 | $70.64 | $65.55 | 348,176 |
| 2021-02-18 | $68.06 | $69.98 | $65.61 | $69.11 | $64.13 | 427,912 |
| 2021-02-17 | $69.46 | $69.46 | $67.41 | $68.49 | $63.56 | 305,354 |
| 2021-02-16 | $69.27 | $71.00 | $68.40 | $69.22 | $64.23 | 247,684 |
| 2021-02-12 | $68.41 | $69.27 | $67.73 | $68.34 | $63.42 | 230,176 |
| 2021-02-11 | $68.32 | $69.68 | $67.71 | $68.24 | $63.32 | 187,816 |
| 2021-02-10 | $70.72 | $70.72 | $67.11 | $67.82 | $62.93 | 309,849 |
| 2021-02-09 | $68.46 | $70.96 | $68.46 | $70.28 | $65.22 | 241,035 |
| 2021-02-08 | $67.22 | $68.80 | $67.05 | $68.33 | $63.41 | 292,034 |
| 2021-02-05 | $67.99 | $67.99 | $65.84 | $66.76 | $61.95 | 175,194 |
| 2021-02-04 | $66.37 | $68.20 | $65.78 | $67.85 | $62.96 | 210,460 |
| 2021-02-03 | $65.05 | $65.84 | $64.28 | $65.84 | $61.10 | 173,142 |
| 2021-02-02 | $65.43 | $65.45 | $63.79 | $65.02 | $60.34 | 194,609 |
| 2021-02-01 | $63.52 | $65.50 | $62.65 | $65.05 | $60.36 | 270,033 |
| 2021-01-29 | $63.30 | $64.44 | $62.16 | $63.36 | $58.79 | 326,673 |
| 2021-01-28 | $63.51 | $65.16 | $62.86 | $63.37 | $58.80 | 342,372 |
| 2021-01-27 | $64.75 | $65.21 | $62.65 | $63.55 | $58.97 | 430,073 |
| 2021-01-26 | $67.43 | $67.55 | $65.20 | $65.81 | $61.07 | 211,007 |
| 2021-01-25 | $67.54 | $69.50 | $66.30 | $67.28 | $62.43 | 307,887 |
| 2021-01-22 | $67.01 | $68.59 | $66.95 | $67.53 | $62.66 | 186,524 |
| 2021-01-21 | $70.91 | $70.94 | $66.26 | $67.15 | $62.31 | 397,226 |
| 2021-01-20 | $72.20 | $72.30 | $69.72 | $70.09 | $65.04 | 241,294 |
| 2021-01-19 | $72.11 | $72.64 | $70.81 | $72.28 | $67.07 | 284,363 |
| 2021-01-15 | $72.81 | $73.73 | $71.08 | $72.00 | $66.81 | 264,280 |
| 2021-01-14 | $73.41 | $74.80 | $72.62 | $72.92 | $67.67 | 297,612 |
| 2021-01-13 | $75.01 | $75.29 | $72.65 | $73.09 | $67.82 | 276,599 |
| 2021-01-12 | $73.50 | $75.05 | $72.90 | $74.78 | $69.39 | 365,452 |
| 2021-01-11 | $71.63 | $74.40 | $71.62 | $73.11 | $67.84 | 352,469 |
| 2021-01-08 | $76.45 | $76.60 | $68.80 | $71.12 | $66.00 | 589,886 |
| 2021-01-07 | $77.88 | $78.66 | $74.73 | $76.43 | $70.92 | 607,620 |
| 2021-01-06 | $70.29 | $78.37 | $69.58 | $77.92 | $72.31 | 1,217,261 |
| 2021-01-05 | $67.29 | $69.71 | $67.00 | $69.54 | $64.53 | 374,861 |
| 2021-01-04 | $65.50 | $67.22 | $64.96 | $67.00 | $62.17 | 373,514 |
| 2020-12-31 | $65.02 | $66.08 | $64.36 | $65.07 | $60.38 | 327,443 |
| 2020-12-30 | $65.07 | $66.09 | $64.30 | $64.89 | $60.21 | 243,557 |
| 2020-12-29 | $66.44 | $66.51 | $64.01 | $64.69 | $60.03 | 235,621 |
| 2020-12-28 | $67.74 | $68.17 | $65.89 | $66.45 | $61.66 | 192,085 |
| 2020-12-24 | $67.71 | $68.38 | $67.01 | $67.23 | $62.39 | 101,997 |
| 2020-12-23 | $68.19 | $68.19 | $66.41 | $67.45 | $62.59 | 235,045 |
| 2020-12-22 | $66.77 | $68.97 | $66.40 | $68.14 | $63.23 | 425,447 |
| 2020-12-21 | $64.27 | $66.77 | $64.27 | $66.21 | $61.44 | 359,901 |
| 2020-12-18 | $63.98 | $65.49 | $63.88 | $64.27 | $59.64 | 764,003 |
| 2020-12-17 | $65.90 | $65.90 | $63.17 | $63.75 | $59.16 | 262,388 |
| 2020-12-16 | $66.99 | $67.02 | $64.81 | $65.13 | $60.44 | 241,788 |
| 2020-12-15 | $63.67 | $66.90 | $63.12 | $66.50 | $61.71 | 370,692 |
| 2020-12-14 | $63.20 | $64.27 | $62.35 | $63.35 | $58.79 | 224,810 |
| 2020-12-11 | $64.30 | $64.72 | $62.88 | $62.96 | $58.42 | 257,497 |
| 2020-12-10 | $62.64 | $64.66 | $62.10 | $64.29 | $59.66 | 254,047 |
| 2020-12-09 | $61.41 | $63.79 | $61.20 | $62.69 | $58.17 | 338,407 |
| 2020-12-08 | $60.81 | $61.50 | $60.39 | $61.35 | $56.93 | 257,380 |
| 2020-12-07 | $62.00 | $62.81 | $60.66 | $60.81 | $56.43 | 283,788 |
| 2020-12-04 | $60.50 | $61.85 | $60.32 | $61.74 | $57.29 | 348,540 |
| 2020-12-03 | $60.69 | $61.17 | $60.33 | $60.70 | $56.33 | 277,226 |
| 2020-12-02 | $60.79 | $61.18 | $60.43 | $60.88 | $56.49 | 282,051 |
| 2020-12-01 | $61.47 | $61.48 | $60.54 | $61.13 | $56.73 | 364,323 |
| 2020-11-30 | $61.60 | $62.54 | $60.10 | $61.24 | $56.83 | 396,732 |
| 2020-11-27 | $60.36 | $61.20 | $59.75 | $61.05 | $56.65 | 174,027 |
| 2020-11-25 | $60.01 | $61.10 | $59.85 | $60.09 | $55.76 | 427,369 |
| 2020-11-24 | $62.55 | $62.55 | $58.70 | $59.89 | $55.57 | 622,741 |
| 2020-11-23 | $63.00 | $63.20 | $62.06 | $62.60 | $58.09 | 275,530 |
| 2020-11-20 | $63.17 | $63.83 | $61.88 | $62.69 | $58.17 | 386,323 |
| 2020-11-19 | $63.00 | $64.00 | $61.89 | $63.39 | $58.82 | 215,921 |
| 2020-11-18 | $63.53 | $64.19 | $62.54 | $63.07 | $58.53 | 255,135 |
| 2020-11-17 | $62.95 | $63.73 | $62.41 | $63.51 | $58.93 | 246,655 |
| 2020-11-16 | $63.99 | $64.19 | $61.41 | $62.98 | $58.44 | 482,281 |
| 2020-11-13 | $65.63 | $66.24 | $63.50 | $64.50 | $59.85 | 314,814 |
| 2020-11-12 | $66.65 | $67.25 | $64.29 | $65.51 | $60.79 | 370,896 |
| 2020-11-11 | $65.17 | $67.30 | $64.90 | $67.29 | $61.91 | 238,386 |
| 2020-11-10 | $63.65 | $66.31 | $62.82 | $64.92 | $59.73 | 451,911 |
| 2020-11-09 | $67.50 | $67.74 | $61.90 | $63.67 | $58.58 | 727,353 |
| 2020-11-06 | $66.34 | $69.33 | $65.17 | $68.72 | $63.23 | 525,204 |
| 2020-11-05 | $63.44 | $67.00 | $62.50 | $66.18 | $60.89 | 512,375 |
| 2020-11-04 | $69.86 | $71.00 | $61.82 | $62.90 | $57.87 | 1,060,817 |
| 2020-11-03 | $68.63 | $70.85 | $67.85 | $70.45 | $64.82 | 581,892 |
| 2020-11-02 | $67.08 | $69.09 | $66.12 | $67.61 | $62.21 | 412,948 |
| 2020-10-30 | $68.50 | $68.52 | $65.81 | $66.86 | $61.52 | 458,667 |
| 2020-10-29 | $68.70 | $69.46 | $63.36 | $68.56 | $63.08 | 664,239 |
| 2020-10-28 | $63.94 | $66.09 | $63.07 | $65.48 | $60.25 | 489,409 |
| 2020-10-27 | $62.19 | $65.56 | $61.76 | $65.20 | $59.99 | 417,089 |
| 2020-10-26 | $61.08 | $62.18 | $60.50 | $61.80 | $56.86 | 226,495 |
| 2020-10-23 | $62.02 | $62.02 | $60.15 | $61.58 | $56.66 | 201,255 |
| 2020-10-22 | $62.87 | $63.27 | $61.06 | $61.82 | $56.88 | 251,336 |
| 2020-10-21 | $65.64 | $66.41 | $62.84 | $62.87 | $57.85 | 221,373 |
| 2020-10-20 | $65.84 | $66.02 | $64.16 | $65.51 | $60.27 | 185,265 |
| 2020-10-19 | $67.50 | $69.00 | $65.53 | $65.59 | $60.35 | 266,866 |
| 2020-10-16 | $66.96 | $67.62 | $65.60 | $66.53 | $61.21 | 195,378 |
| 2020-10-15 | $64.75 | $67.10 | $63.76 | $66.99 | $61.64 | 167,008 |
| 2020-10-14 | $66.09 | $66.85 | $65.25 | $65.39 | $60.16 | 208,661 |
| 2020-10-13 | $65.14 | $65.62 | $64.62 | $65.56 | $60.32 | 138,895 |
| 2020-10-12 | $66.30 | $66.96 | $64.72 | $65.55 | $60.31 | 232,463 |
| 2020-10-09 | $65.47 | $66.12 | $64.75 | $65.59 | $60.35 | 207,118 |
| 2020-10-08 | $66.11 | $66.55 | $64.15 | $65.05 | $59.85 | 239,826 |
| 2020-10-07 | $65.00 | $65.99 | $64.65 | $65.50 | $60.27 | 223,338 |
| 2020-10-06 | $65.32 | $66.20 | $63.41 | $64.50 | $59.35 | 371,207 |
| 2020-10-05 | $63.13 | $65.13 | $63.00 | $64.86 | $59.68 | 313,922 |
| 2020-10-02 | $61.50 | $63.75 | $61.50 | $62.71 | $57.70 | 228,005 |
| 2020-10-01 | $62.80 | $63.10 | $60.91 | $62.44 | $57.45 | 231,905 |
| 2020-09-30 | $60.75 | $62.54 | $60.70 | $61.16 | $56.27 | 283,041 |
| 2020-09-29 | $61.99 | $62.54 | $60.86 | $61.15 | $56.26 | 145,889 |
| 2020-09-28 | $61.95 | $62.35 | $60.40 | $62.08 | $57.12 | 264,708 |
| 2020-09-25 | $63.00 | $63.12 | $60.63 | $61.49 | $56.58 | 225,416 |
| 2020-09-24 | $62.30 | $65.00 | $62.28 | $62.71 | $57.70 | 266,495 |
| 2020-09-23 | $64.89 | $65.00 | $61.56 | $62.13 | $57.16 | 268,616 |
| 2020-09-22 | $62.33 | $65.08 | $61.70 | $64.66 | $59.49 | 339,353 |
| 2020-09-21 | $60.70 | $62.95 | $60.28 | $62.08 | $57.12 | 286,227 |
| 2020-09-18 | $61.12 | $62.02 | $60.01 | $60.93 | $56.06 | 365,440 |
| 2020-09-17 | $61.01 | $61.85 | $60.48 | $60.86 | $56.00 | 235,257 |
| 2020-09-16 | $62.72 | $62.96 | $61.58 | $61.88 | $56.93 | 210,149 |
| 2020-09-15 | $63.23 | $63.91 | $62.45 | $62.72 | $57.71 | 171,438 |
| 2020-09-14 | $63.72 | $63.81 | $62.13 | $62.74 | $57.73 | 230,717 |
| 2020-09-11 | $63.98 | $64.79 | $63.14 | $63.33 | $58.27 | 150,826 |
| 2020-09-10 | $64.71 | $65.52 | $63.10 | $63.26 | $58.20 | 175,642 |
| 2020-09-09 | $65.77 | $66.01 | $63.73 | $64.43 | $59.28 | 224,007 |
| 2020-09-08 | $65.49 | $66.42 | $64.27 | $64.91 | $59.72 | 239,408 |
| 2020-09-04 | $68.94 | $70.12 | $64.85 | $66.38 | $61.08 | 355,100 |
| 2020-09-03 | $72.36 | $72.55 | $67.05 | $68.40 | $62.93 | 573,701 |
| 2020-09-02 | $74.83 | $75.25 | $71.52 | $73.28 | $67.42 | 291,716 |
| 2020-09-01 | $70.90 | $75.00 | $70.60 | $73.95 | $68.04 | 386,026 |
| 2020-08-31 | $72.31 | $72.72 | $70.16 | $70.86 | $65.20 | 270,398 |
| 2020-08-28 | $74.10 | $74.10 | $71.34 | $72.02 | $66.26 | 279,800 |
| 2020-08-27 | $75.31 | $75.39 | $72.36 | $72.91 | $67.08 | 354,880 |
| 2020-08-26 | $72.00 | $76.98 | $71.71 | $74.92 | $68.93 | 687,351 |
| 2020-08-25 | $70.72 | $72.34 | $69.96 | $71.29 | $65.59 | 372,349 |
| 2020-08-24 | $73.15 | $73.15 | $69.85 | $70.48 | $64.85 | 408,883 |
| 2020-08-21 | $74.31 | $74.65 | $72.23 | $72.71 | $66.90 | 491,786 |
| 2020-08-20 | $76.18 | $76.35 | $73.71 | $74.77 | $68.79 | 427,454 |
| 2020-08-19 | $78.60 | $78.73 | $76.04 | $76.38 | $70.28 | 298,801 |
| 2020-08-18 | $78.69 | $78.88 | $77.26 | $78.49 | $72.22 | 260,118 |
| 2020-08-17 | $80.90 | $81.49 | $78.67 | $78.86 | $72.56 | 304,743 |
| 2020-08-14 | $83.05 | $83.31 | $80.69 | $80.96 | $74.49 | 257,854 |
| 2020-08-13 | $82.20 | $84.36 | $80.50 | $83.04 | $76.40 | 611,038 |
| 2020-08-12 | $86.08 | $88.80 | $85.83 | $87.46 | $75.54 | 611,231 |
| 2020-08-11 | $89.84 | $90.00 | $84.12 | $84.74 | $73.19 | 412,614 |
| 2020-08-10 | $89.04 | $90.74 | $88.13 | $89.46 | $77.27 | 400,231 |
| 2020-08-07 | $85.64 | $87.74 | $85.64 | $87.55 | $75.62 | 256,861 |
| 2020-08-06 | $86.83 | $88.42 | $85.27 | $85.40 | $73.76 | 303,178 |
| 2020-08-05 | $83.48 | $87.76 | $83.33 | $86.02 | $74.30 | 365,172 |
| 2020-08-04 | $84.87 | $85.89 | $82.50 | $83.47 | $72.09 | 592,409 |
| 2020-08-03 | $81.88 | $86.24 | $81.88 | $84.60 | $73.07 | 403,319 |
| 2020-07-31 | $83.11 | $83.11 | $79.79 | $81.37 | $70.28 | 305,223 |
| 2020-07-30 | $77.03 | $82.75 | $76.00 | $81.89 | $70.73 | 701,038 |
| 2020-07-29 | $79.50 | $82.43 | $79.24 | $80.66 | $69.67 | 386,669 |
| 2020-07-28 | $79.00 | $79.18 | $77.57 | $78.05 | $67.41 | 264,095 |
| 2020-07-27 | $75.70 | $78.90 | $75.58 | $78.48 | $67.78 | 290,283 |
| 2020-07-24 | $75.33 | $75.94 | $74.49 | $75.18 | $64.93 | 253,061 |
| 2020-07-23 | $77.00 | $77.85 | $75.21 | $75.70 | $65.38 | 343,766 |
| 2020-07-22 | $78.07 | $78.35 | $76.18 | $76.93 | $66.45 | 175,852 |
| 2020-07-21 | $76.60 | $79.26 | $76.60 | $78.35 | $67.67 | 446,838 |
| 2020-07-20 | $76.87 | $77.10 | $75.70 | $76.11 | $65.74 | 254,332 |
| 2020-07-17 | $78.64 | $78.64 | $76.58 | $77.28 | $66.75 | 252,506 |
| 2020-07-16 | $78.27 | $79.49 | $78.27 | $78.64 | $67.92 | 175,438 |
| 2020-07-15 | $77.69 | $78.63 | $76.93 | $78.20 | $67.54 | 187,828 |
| 2020-07-14 | $74.35 | $77.24 | $73.84 | $77.15 | $66.64 | 307,341 |
| 2020-07-13 | $76.91 | $77.48 | $73.76 | $73.91 | $63.84 | 293,340 |
| 2020-07-10 | $76.30 | $76.72 | $75.47 | $76.34 | $65.94 | 234,484 |
| 2020-07-09 | $78.60 | $78.60 | $76.06 | $76.36 | $65.95 | 214,920 |
| 2020-07-08 | $77.14 | $79.00 | $76.89 | $77.86 | $67.25 | 272,158 |
| 2020-07-07 | $78.33 | $79.16 | $76.11 | $76.24 | $65.85 | 335,165 |
| 2020-07-06 | $80.00 | $80.50 | $77.02 | $78.18 | $67.52 | 405,787 |
| 2020-07-02 | $76.92 | $79.26 | $76.53 | $78.62 | $67.91 | 372,050 |
| 2020-07-01 | $76.47 | $77.50 | $75.27 | $76.09 | $65.72 | 318,538 |
| 2020-06-30 | $72.96 | $76.42 | $72.75 | $76.00 | $65.64 | 392,182 |
| 2020-06-29 | $73.26 | $73.43 | $71.81 | $73.24 | $63.26 | 259,080 |
| 2020-06-26 | $69.85 | $72.69 | $69.54 | $72.53 | $62.65 | 466,316 |
| 2020-06-25 | $70.60 | $70.92 | $68.89 | $69.96 | $60.43 | 181,303 |
| 2020-06-24 | $72.06 | $72.47 | $70.02 | $70.56 | $60.94 | 217,777 |
| 2020-06-23 | $71.92 | $72.90 | $71.31 | $72.24 | $62.39 | 260,919 |
| 2020-06-22 | $70.81 | $72.46 | $70.22 | $71.69 | $61.92 | 232,864 |
| 2020-06-19 | $73.68 | $73.68 | $70.70 | $70.81 | $61.16 | 364,492 |
| 2020-06-18 | $71.86 | $73.43 | $71.56 | $73.12 | $63.15 | 233,164 |
| 2020-06-17 | $71.85 | $73.01 | $71.63 | $71.72 | $61.95 | 272,043 |
| 2020-06-16 | $72.48 | $72.55 | $70.06 | $71.28 | $61.57 | 292,914 |
| 2020-06-15 | $67.95 | $71.79 | $67.51 | $71.60 | $61.84 | 285,265 |
| 2020-06-12 | $71.75 | $71.92 | $66.91 | $68.57 | $59.22 | 339,830 |
| 2020-06-11 | $67.53 | $70.70 | $67.01 | $70.17 | $60.61 | 402,128 |
| 2020-06-10 | $71.10 | $71.84 | $69.18 | $69.37 | $59.92 | 302,101 |
| 2020-06-09 | $71.30 | $71.66 | $69.40 | $70.82 | $61.17 | 334,755 |
| 2020-06-08 | $69.92 | $72.76 | $69.64 | $72.00 | $62.19 | 646,174 |
| 2020-06-05 | $69.40 | $70.04 | $67.85 | $69.51 | $60.04 | 443,978 |
| 2020-06-04 | $66.80 | $69.80 | $65.80 | $68.69 | $59.33 | 597,797 |
| 2020-06-03 | $71.63 | $71.92 | $65.70 | $66.82 | $57.71 | 1,080,597 |
| 2020-06-02 | $70.54 | $73.89 | $70.47 | $71.17 | $61.47 | 1,167,033 |
| 2020-06-01 | $67.33 | $70.16 | $64.56 | $68.20 | $58.91 | 1,517,866 |
| 2020-05-29 | $60.55 | $62.78 | $60.31 | $62.34 | $53.84 | 451,232 |
| 2020-05-28 | $61.72 | $63.00 | $60.65 | $60.79 | $52.51 | 250,681 |
| 2020-05-27 | $60.91 | $61.70 | $60.27 | $61.63 | $53.23 | 276,652 |
| 2020-05-26 | $60.66 | $61.49 | $60.12 | $60.58 | $52.32 | 340,323 |
| 2020-05-22 | $59.96 | $60.50 | $59.61 | $59.99 | $51.81 | 171,050 |
| 2020-05-21 | $60.02 | $60.40 | $59.06 | $59.86 | $51.70 | 298,887 |
| 2020-05-20 | $60.52 | $61.43 | $59.66 | $59.97 | $51.80 | 368,497 |
| 2020-05-19 | $57.79 | $61.64 | $57.52 | $60.32 | $52.10 | 449,452 |
| 2020-05-18 | $59.23 | $60.35 | $57.92 | $57.99 | $50.09 | 474,247 |
| 2020-05-15 | $57.86 | $60.00 | $57.71 | $58.25 | $50.31 | 793,137 |
| 2020-05-14 | $59.43 | $59.59 | $57.52 | $58.18 | $49.95 | 291,071 |
| 2020-05-13 | $57.67 | $59.93 | $57.41 | $59.42 | $51.02 | 327,671 |
| 2020-05-12 | $60.00 | $60.00 | $57.56 | $57.70 | $49.54 | 264,818 |
| 2020-05-11 | $59.45 | $60.06 | $58.43 | $59.92 | $51.44 | 355,353 |
| 2020-05-08 | $56.00 | $60.02 | $55.84 | $60.02 | $51.53 | 461,291 |
| 2020-05-07 | $56.44 | $56.93 | $52.96 | $55.01 | $47.23 | 648,276 |
| 2020-05-06 | $51.53 | $53.60 | $51.53 | $53.03 | $45.53 | 542,202 |
| 2020-05-05 | $51.71 | $52.58 | $51.06 | $51.15 | $43.91 | 391,723 |
| 2020-05-04 | $51.14 | $52.34 | $50.60 | $51.03 | $43.81 | 313,386 |
| 2020-05-01 | $52.74 | $52.74 | $50.84 | $51.49 | $44.21 | 173,536 |
| 2020-04-30 | $53.81 | $55.18 | $52.32 | $53.20 | $45.68 | 249,241 |
| 2020-04-29 | $56.25 | $56.44 | $53.69 | $54.09 | $46.44 | 331,227 |
| 2020-04-28 | $55.57 | $56.11 | $55.09 | $55.78 | $47.89 | 242,141 |
| 2020-04-27 | $54.50 | $55.38 | $54.04 | $54.81 | $47.06 | 256,281 |
| 2020-04-24 | $54.01 | $54.44 | $53.49 | $54.17 | $46.51 | 104,002 |
| 2020-04-23 | $54.41 | $55.00 | $53.42 | $53.89 | $46.27 | 195,701 |
| 2020-04-22 | $54.03 | $54.67 | $53.45 | $54.38 | $46.69 | 176,852 |
| 2020-04-21 | $51.76 | $54.10 | $51.51 | $53.88 | $46.26 | 229,773 |
| 2020-04-20 | $52.83 | $53.86 | $52.50 | $52.87 | $45.39 | 189,574 |
| 2020-04-17 | $53.48 | $53.78 | $51.92 | $53.11 | $45.60 | 152,715 |
| 2020-04-16 | $52.57 | $53.14 | $51.27 | $52.96 | $45.47 | 151,469 |
| 2020-04-15 | $51.39 | $52.67 | $50.26 | $52.19 | $44.81 | 156,969 |
| 2020-04-14 | $52.68 | $53.82 | $51.96 | $52.20 | $44.82 | 158,751 |
| 2020-04-13 | $52.04 | $52.72 | $51.25 | $52.01 | $44.65 | 172,899 |
| 2020-04-09 | $51.25 | $52.46 | $50.65 | $52.07 | $44.70 | 169,701 |
| 2020-04-08 | $51.06 | $51.68 | $50.12 | $50.89 | $43.69 | 167,634 |
| 2020-04-07 | $52.68 | $53.59 | $50.00 | $50.57 | $43.42 | 269,774 |
| 2020-04-06 | $52.00 | $52.69 | $50.06 | $52.66 | $45.21 | 223,319 |
| 2020-04-03 | $51.36 | $51.72 | $49.70 | $51.42 | $44.15 | 214,218 |
| 2020-04-02 | $50.29 | $51.70 | $49.89 | $51.63 | $44.33 | 174,403 |
| 2020-04-01 | $49.89 | $51.66 | $49.01 | $50.52 | $43.37 | 244,806 |
| 2020-03-31 | $50.76 | $52.32 | $49.99 | $50.91 | $43.71 | 401,843 |
| 2020-03-30 | $48.76 | $51.00 | $48.62 | $50.94 | $43.73 | 353,539 |
| 2020-03-27 | $47.34 | $49.74 | $46.26 | $48.04 | $41.24 | 279,058 |
| 2020-03-26 | $47.00 | $48.43 | $45.60 | $48.16 | $41.35 | 193,541 |
| 2020-03-25 | $47.00 | $49.09 | $46.04 | $46.24 | $39.70 | 345,051 |
| 2020-03-24 | $48.35 | $50.21 | $45.12 | $47.12 | $40.46 | 309,959 |
| 2020-03-23 | $45.00 | $48.98 | $44.97 | $47.35 | $40.65 | 405,172 |
| 2020-03-20 | $47.49 | $48.64 | $44.03 | $45.00 | $38.63 | 365,699 |
| 2020-03-19 | $47.00 | $47.60 | $43.62 | $47.06 | $40.40 | 330,306 |
| 2020-03-18 | $45.00 | $46.10 | $40.00 | $45.70 | $39.24 | 460,271 |
| 2020-03-17 | $47.77 | $49.61 | $45.26 | $46.60 | $40.01 | 797,232 |
| 2020-03-16 | $43.08 | $47.67 | $42.12 | $46.57 | $39.98 | 527,614 |
| 2020-03-13 | $45.09 | $45.24 | $41.35 | $44.95 | $38.59 | 379,824 |
| 2020-03-12 | $40.00 | $44.43 | $38.44 | $43.60 | $37.43 | 383,572 |
| 2020-03-11 | $40.43 | $42.35 | $39.50 | $41.76 | $35.71 | 273,853 |
| 2020-03-10 | $42.60 | $43.07 | $40.16 | $41.42 | $35.42 | 158,599 |
| 2020-03-09 | $44.48 | $45.14 | $41.50 | $41.60 | $35.57 | 154,064 |
| 2020-03-06 | $47.75 | $48.19 | $46.10 | $46.82 | $40.03 | 222,268 |
| 2020-03-05 | $49.73 | $50.19 | $48.59 | $49.18 | $42.05 | 162,431 |
| 2020-03-04 | $50.71 | $50.82 | $49.63 | $50.71 | $43.36 | 143,118 |
| 2020-03-03 | $51.05 | $51.47 | $49.10 | $50.04 | $42.79 | 130,543 |
| 2020-03-02 | $50.75 | $51.17 | $48.69 | $51.05 | $43.65 | 216,922 |
| 2020-02-28 | $48.07 | $49.28 | $47.06 | $48.04 | $41.08 | 397,693 |
| 2020-02-27 | $49.15 | $50.81 | $48.41 | $49.07 | $41.96 | 208,526 |
| 2020-02-26 | $50.86 | $51.43 | $49.86 | $50.04 | $42.79 | 131,828 |
| 2020-02-25 | $52.90 | $52.91 | $50.60 | $50.81 | $43.44 | 225,037 |
| 2020-02-24 | $52.13 | $53.07 | $51.51 | $52.88 | $45.21 | 135,913 |
| 2020-02-21 | $54.30 | $55.00 | $53.74 | $53.94 | $46.12 | 132,401 |
| 2020-02-20 | $51.50 | $54.74 | $51.50 | $54.67 | $46.74 | 228,645 |
| 2020-02-19 | $51.25 | $52.19 | $50.98 | $51.92 | $44.39 | 142,921 |
| 2020-02-18 | $51.04 | $51.70 | $51.04 | $51.09 | $43.68 | 79,941 |
| 2020-02-14 | $51.54 | $51.71 | $50.99 | $51.11 | $43.70 | 71,657 |
| 2020-02-13 | $52.00 | $52.18 | $51.40 | $51.56 | $44.08 | 58,645 |
| 2020-02-12 | $51.87 | $52.12 | $51.56 | $52.06 | $44.51 | 136,587 |
| 2020-02-11 | $51.97 | $52.10 | $51.59 | $51.64 | $44.15 | 68,011 |
| 2020-02-10 | $51.55 | $51.81 | $51.24 | $51.58 | $44.10 | 79,552 |
| 2020-02-07 | $52.34 | $52.44 | $51.48 | $51.66 | $44.17 | 74,299 |
| 2020-02-06 | $51.32 | $52.52 | $51.32 | $52.45 | $44.85 | 93,371 |
| 2020-02-05 | $50.75 | $51.29 | $50.39 | $51.24 | $43.81 | 174,292 |
| 2020-02-04 | $49.79 | $50.60 | $49.13 | $50.41 | $43.10 | 101,697 |
| 2020-02-03 | $49.78 | $49.94 | $48.85 | $49.46 | $42.29 | 128,649 |
| 2020-01-31 | $49.95 | $50.21 | $49.50 | $49.52 | $42.34 | 87,667 |
| 2020-01-30 | $49.86 | $50.87 | $49.45 | $50.25 | $42.96 | 107,451 |
| 2020-01-29 | $50.00 | $50.29 | $49.53 | $50.06 | $42.80 | 107,067 |
| 2020-01-28 | $49.63 | $49.90 | $49.37 | $49.87 | $42.64 | 61,426 |
| 2020-01-27 | $48.74 | $49.77 | $48.71 | $49.33 | $42.18 | 70,982 |
| 2020-01-24 | $50.25 | $50.25 | $49.28 | $49.51 | $42.33 | 59,236 |
| 2020-01-23 | $49.82 | $50.15 | $49.39 | $50.05 | $42.79 | 126,046 |
| 2020-01-22 | $50.20 | $50.35 | $49.72 | $49.83 | $42.61 | 87,342 |
| 2020-01-21 | $50.35 | $50.51 | $49.40 | $50.14 | $42.87 | 118,590 |
| 2020-01-17 | $51.77 | $51.89 | $50.43 | $50.48 | $43.16 | 107,756 |
| 2020-01-16 | $51.21 | $51.66 | $50.90 | $51.56 | $44.08 | 138,549 |
| 2020-01-15 | $50.19 | $51.11 | $50.19 | $50.99 | $43.60 | 110,156 |
| 2020-01-14 | $49.50 | $50.33 | $49.18 | $50.16 | $42.89 | 124,569 |
| 2020-01-13 | $48.67 | $49.58 | $48.49 | $49.50 | $42.32 | 120,394 |
| 2020-01-10 | $48.55 | $48.83 | $48.15 | $48.66 | $41.61 | 97,927 |
| 2020-01-09 | $49.20 | $49.20 | $48.01 | $48.73 | $41.67 | 169,877 |
| 2020-01-08 | $48.17 | $49.40 | $48.17 | $49.20 | $42.07 | 114,258 |
| 2020-01-07 | $48.43 | $48.66 | $48.01 | $48.32 | $41.31 | 86,583 |
| 2020-01-06 | $47.31 | $48.79 | $47.22 | $48.55 | $41.51 | 134,717 |
| 2020-01-03 | $46.71 | $47.73 | $46.58 | $47.59 | $40.69 | 157,500 |
| 2020-01-02 | $47.28 | $47.32 | $46.80 | $47.17 | $40.33 | 113,682 |
| 2019-12-31 | $46.56 | $47.18 | $46.51 | $47.03 | $40.21 | 91,637 |
| 2019-12-30 | $46.50 | $47.08 | $46.44 | $46.71 | $39.94 | 97,579 |
| 2019-12-27 | $46.89 | $46.98 | $46.48 | $46.59 | $39.84 | 66,722 |
| 2019-12-26 | $47.01 | $47.21 | $46.46 | $46.73 | $39.96 | 107,131 |
| 2019-12-24 | $47.13 | $47.18 | $46.67 | $47.00 | $40.19 | 34,852 |
| 2019-12-23 | $47.23 | $47.49 | $46.90 | $47.06 | $40.24 | 102,210 |
| 2019-12-20 | $47.17 | $47.83 | $46.88 | $47.27 | $40.42 | 427,306 |
| 2019-12-19 | $46.65 | $47.21 | $46.46 | $47.15 | $40.31 | 114,884 |
| 2019-12-18 | $46.63 | $46.90 | $46.42 | $46.64 | $39.88 | 212,229 |
| 2019-12-17 | $46.44 | $46.97 | $46.21 | $46.54 | $39.79 | 140,829 |
| 2019-12-16 | $46.56 | $47.00 | $46.22 | $46.28 | $39.57 | 137,099 |
| 2019-12-13 | $46.73 | $46.74 | $46.11 | $46.55 | $39.80 | 78,094 |
| 2019-12-12 | $46.16 | $46.88 | $46.08 | $46.71 | $39.94 | 193,886 |
| 2019-12-11 | $46.41 | $46.71 | $45.92 | $46.16 | $39.47 | 80,617 |
| 2019-12-10 | $46.06 | $46.56 | $45.77 | $46.37 | $39.65 | 117,130 |
| 2019-12-09 | $45.55 | $46.57 | $45.33 | $46.06 | $39.38 | 159,764 |
| 2019-12-06 | $45.64 | $46.06 | $45.29 | $45.65 | $39.03 | 116,311 |
| 2019-12-05 | $45.11 | $45.64 | $44.97 | $45.23 | $38.67 | 116,332 |
| 2019-12-04 | $44.28 | $45.05 | $44.28 | $44.75 | $38.26 | 88,579 |
| 2019-12-03 | $44.41 | $44.55 | $43.75 | $44.14 | $37.74 | 91,505 |
| 2019-12-02 | $45.61 | $45.99 | $44.42 | $44.55 | $38.09 | 120,785 |
| 2019-11-29 | $45.15 | $45.67 | $44.94 | $45.55 | $38.95 | 55,076 |
| 2019-11-27 | $45.16 | $45.46 | $44.76 | $45.28 | $38.72 | 103,256 |
| 2019-11-26 | $45.20 | $45.89 | $44.94 | $45.05 | $38.52 | 90,324 |
| 2019-11-25 | $44.10 | $45.26 | $44.01 | $45.23 | $38.67 | 107,326 |
| 2019-11-22 | $44.76 | $44.76 | $44.08 | $44.15 | $37.75 | 101,528 |
| 2019-11-21 | $45.09 | $45.13 | $44.43 | $44.48 | $38.03 | 115,218 |
| 2019-11-20 | $45.50 | $45.90 | $44.73 | $45.11 | $38.57 | 131,059 |
| 2019-11-19 | $45.68 | $46.18 | $45.00 | $45.39 | $38.81 | 123,319 |
| 2019-11-18 | $46.29 | $46.69 | $45.56 | $45.80 | $39.16 | 150,780 |
| 2019-11-15 | $45.37 | $46.59 | $44.71 | $46.26 | $39.55 | 712,750 |
| 2019-11-14 | $43.94 | $45.37 | $43.77 | $45.12 | $38.58 | 201,384 |
| 2019-11-13 | $43.33 | $44.72 | $43.00 | $43.96 | $37.50 | 216,768 |
| 2019-11-12 | $45.13 | $45.15 | $43.13 | $43.75 | $37.32 | 304,511 |
| 2019-11-11 | $45.14 | $45.41 | $44.44 | $45.12 | $38.48 | 216,687 |
| 2019-11-08 | $42.71 | $46.49 | $41.83 | $45.03 | $38.41 | 417,306 |
| 2019-11-07 | $47.50 | $49.36 | $47.28 | $47.58 | $40.58 | 358,497 |
| 2019-11-06 | $46.58 | $47.48 | $46.39 | $47.37 | $40.40 | 140,271 |
| 2019-11-05 | $46.67 | $47.38 | $46.39 | $46.52 | $39.68 | 169,327 |
| 2019-11-04 | $46.28 | $46.82 | $46.00 | $46.66 | $39.80 | 129,643 |
| 2019-11-01 | $45.93 | $46.68 | $45.81 | $46.32 | $39.51 | 141,611 |
| 2019-10-31 | $45.99 | $46.30 | $45.62 | $45.76 | $39.03 | 82,395 |
| 2019-10-30 | $46.10 | $46.16 | $45.38 | $46.04 | $39.27 | 74,516 |
| 2019-10-29 | $45.82 | $46.11 | $45.57 | $46.08 | $39.30 | 97,028 |
| 2019-10-28 | $45.78 | $46.11 | $45.46 | $45.75 | $39.02 | 106,264 |
| 2019-10-25 | $45.69 | $46.12 | $45.30 | $45.58 | $38.88 | 101,983 |
| 2019-10-24 | $46.14 | $46.15 | $45.22 | $45.65 | $38.94 | 113,159 |
| 2019-10-23 | $45.77 | $46.09 | $45.02 | $45.92 | $39.17 | 88,069 |
| 2019-10-22 | $45.02 | $45.76 | $44.42 | $45.58 | $38.88 | 96,677 |
| 2019-10-21 | $45.28 | $45.91 | $44.98 | $45.17 | $38.53 | 91,550 |
| 2019-10-18 | $44.43 | $45.14 | $44.43 | $45.03 | $38.41 | 104,314 |
| 2019-10-17 | $44.26 | $45.01 | $44.26 | $44.67 | $38.10 | 101,840 |
| 2019-10-16 | $43.90 | $44.44 | $43.74 | $44.21 | $37.71 | 91,538 |
| 2019-10-15 | $44.39 | $44.70 | $43.73 | $44.01 | $37.54 | 85,698 |
| 2019-10-14 | $44.31 | $44.50 | $43.86 | $44.47 | $37.93 | 95,016 |
| 2019-10-11 | $45.31 | $45.92 | $44.37 | $44.40 | $37.87 | 135,994 |
| 2019-10-10 | $44.52 | $45.10 | $44.29 | $44.97 | $38.36 | 176,557 |
| 2019-10-09 | $43.77 | $44.77 | $43.72 | $44.33 | $37.81 | 114,558 |
| 2019-10-08 | $43.17 | $44.19 | $42.91 | $43.51 | $37.11 | 121,577 |
| 2019-10-07 | $42.51 | $43.61 | $42.42 | $43.53 | $37.13 | 120,950 |
| 2019-10-04 | $42.08 | $42.86 | $41.70 | $42.59 | $36.33 | 120,833 |
| 2019-10-03 | $41.61 | $41.86 | $40.62 | $41.78 | $35.64 | 160,333 |
| 2019-10-02 | $40.91 | $41.53 | $40.37 | $41.33 | $35.25 | 132,742 |
| 2019-10-01 | $41.84 | $42.39 | $40.97 | $41.25 | $35.18 | 71,047 |
| 2019-09-30 | $42.00 | $42.36 | $41.67 | $41.76 | $35.62 | 150,152 |
| 2019-09-27 | $41.18 | $41.98 | $41.00 | $41.95 | $35.78 | 94,761 |
| 2019-09-26 | $41.47 | $41.60 | $40.75 | $41.11 | $35.06 | 99,045 |
| 2019-09-25 | $41.56 | $42.00 | $41.21 | $41.56 | $35.45 | 131,232 |
| 2019-09-24 | $41.68 | $41.79 | $40.67 | $41.50 | $35.40 | 157,962 |
| 2019-09-23 | $41.76 | $42.00 | $41.31 | $41.50 | $35.40 | 183,195 |
| 2019-09-20 | $42.56 | $42.87 | $41.87 | $42.16 | $35.96 | 355,815 |
| 2019-09-19 | $43.11 | $43.11 | $42.63 | $42.66 | $36.39 | 114,707 |
| 2019-09-18 | $43.28 | $43.45 | $42.89 | $43.08 | $36.74 | 112,306 |
| 2019-09-17 | $43.68 | $43.68 | $42.61 | $43.37 | $36.99 | 135,371 |
| 2019-09-16 | $44.00 | $44.34 | $43.61 | $43.90 | $37.44 | 90,643 |
| 2019-09-13 | $44.62 | $45.15 | $44.00 | $44.09 | $37.61 | 147,611 |
| 2019-09-12 | $45.00 | $45.12 | $43.86 | $44.41 | $37.88 | 137,373 |
| 2019-09-11 | $44.27 | $44.92 | $43.75 | $44.90 | $38.30 | 237,426 |
| 2019-09-10 | $42.60 | $44.41 | $42.55 | $44.07 | $37.59 | 178,790 |
| 2019-09-09 | $41.80 | $42.72 | $41.59 | $42.64 | $36.37 | 169,737 |
| 2019-09-06 | $41.92 | $43.06 | $41.70 | $41.72 | $35.58 | 184,162 |
| 2019-09-05 | $41.47 | $42.73 | $40.97 | $41.74 | $35.60 | 290,757 |
| 2019-09-04 | $40.99 | $41.59 | $40.89 | $41.06 | $35.02 | 165,499 |
| 2019-09-03 | $41.03 | $41.15 | $39.31 | $40.77 | $34.77 | 445,425 |
| 2019-08-30 | $41.64 | $42.30 | $40.96 | $41.01 | $34.98 | 173,029 |
| 2019-08-29 | $41.18 | $42.29 | $40.89 | $42.01 | $35.83 | 163,921 |
| 2019-08-28 | $40.52 | $41.25 | $40.41 | $40.82 | $34.82 | 249,442 |
| 2019-08-27 | $40.04 | $40.80 | $39.70 | $40.62 | $34.65 | 228,213 |
| 2019-08-26 | $40.14 | $40.54 | $39.68 | $39.88 | $34.02 | 139,507 |
| 2019-08-23 | $41.05 | $41.20 | $39.50 | $39.89 | $34.02 | 197,527 |
| 2019-08-22 | $40.66 | $41.70 | $40.66 | $41.35 | $35.27 | 140,058 |
| 2019-08-21 | $41.05 | $41.30 | $40.47 | $40.65 | $34.67 | 159,511 |
| 2019-08-20 | $41.66 | $41.85 | $40.54 | $40.70 | $34.71 | 166,951 |
| 2019-08-19 | $41.84 | $41.95 | $41.28 | $41.82 | $35.67 | 136,346 |
| 2019-08-16 | $41.83 | $42.14 | $41.44 | $41.52 | $35.41 | 250,796 |
| 2019-08-15 | $42.36 | $42.40 | $41.11 | $41.54 | $35.43 | 214,367 |
| 2019-08-14 | $42.37 | $42.63 | $42.01 | $42.43 | $36.19 | 159,737 |
| 2019-08-13 | $42.50 | $43.29 | $42.36 | $42.95 | $36.51 | 189,895 |
| 2019-08-12 | $42.50 | $43.49 | $41.52 | $42.76 | $36.35 | 193,370 |
| 2019-08-09 | $43.83 | $43.94 | $41.45 | $42.25 | $35.92 | 435,275 |
| 2019-08-08 | $43.60 | $44.22 | $43.20 | $43.81 | $37.24 | 153,365 |
| 2019-08-07 | $44.43 | $44.65 | $43.02 | $43.30 | $36.81 | 331,058 |
| 2019-08-06 | $45.34 | $45.72 | $44.44 | $44.50 | $37.83 | 271,028 |
| 2019-08-05 | $47.60 | $47.60 | $44.65 | $45.18 | $38.41 | 421,014 |
| 2019-08-02 | $45.95 | $47.56 | $45.46 | $45.86 | $38.99 | 499,690 |
| 2019-08-01 | $52.50 | $52.71 | $45.16 | $45.55 | $38.72 | 851,291 |
| 2019-07-31 | $55.55 | $57.20 | $55.55 | $56.50 | $48.03 | 179,675 |
| 2019-07-30 | $54.33 | $55.68 | $53.68 | $55.53 | $47.21 | 88,631 |
| 2019-07-29 | $55.00 | $55.62 | $54.70 | $54.81 | $46.60 | 61,737 |
| 2019-07-26 | $54.85 | $55.48 | $54.74 | $55.23 | $46.95 | 67,786 |
| 2019-07-25 | $55.18 | $55.88 | $54.53 | $54.84 | $46.62 | 65,862 |
| 2019-07-24 | $54.68 | $55.60 | $54.15 | $55.37 | $47.07 | 93,752 |
| 2019-07-23 | $54.70 | $55.20 | $54.26 | $54.96 | $46.72 | 78,454 |
| 2019-07-22 | $54.94 | $55.43 | $54.40 | $54.73 | $46.53 | 80,675 |
| 2019-07-19 | $55.44 | $55.94 | $54.91 | $54.94 | $46.71 | 108,329 |
| 2019-07-18 | $55.56 | $55.77 | $55.22 | $55.53 | $47.21 | 64,419 |
| 2019-07-17 | $56.01 | $56.32 | $55.58 | $55.69 | $47.34 | 91,555 |
| 2019-07-16 | $55.54 | $56.62 | $55.54 | $56.13 | $47.72 | 111,790 |
| 2019-07-15 | $55.06 | $55.75 | $54.66 | $55.70 | $47.35 | 85,488 |
| 2019-07-12 | $53.51 | $55.44 | $53.51 | $55.03 | $46.78 | 142,942 |
| 2019-07-11 | $53.97 | $54.19 | $53.41 | $53.60 | $45.57 | 55,954 |
| 2019-07-10 | $54.30 | $54.52 | $53.60 | $53.82 | $45.75 | 73,644 |
| 2019-07-09 | $53.79 | $54.15 | $53.48 | $54.13 | $46.02 | 67,688 |
| 2019-07-08 | $54.71 | $55.05 | $53.80 | $54.04 | $45.94 | 129,790 |
| 2019-07-05 | $55.01 | $55.14 | $54.33 | $54.98 | $46.74 | 105,954 |
| 2019-07-03 | $55.37 | $55.50 | $54.82 | $55.24 | $46.96 | 72,616 |
| 2019-07-02 | $54.92 | $55.38 | $54.71 | $55.12 | $46.86 | 98,017 |
| 2019-07-01 | $54.67 | $55.03 | $54.10 | $54.97 | $46.73 | 121,970 |
| 2019-06-28 | $53.49 | $54.70 | $53.49 | $54.48 | $46.32 | 189,023 |
| 2019-06-27 | $53.07 | $53.58 | $52.70 | $53.47 | $45.46 | 89,927 |
| 2019-06-26 | $53.29 | $53.70 | $52.95 | $53.02 | $45.07 | 83,182 |
| 2019-06-25 | $53.96 | $54.23 | $52.97 | $53.20 | $45.23 | 125,058 |
| 2019-06-24 | $52.87 | $54.65 | $52.68 | $53.93 | $45.85 | 170,867 |
| 2019-06-21 | $52.21 | $53.17 | $50.75 | $52.88 | $44.96 | 520,914 |
| 2019-06-20 | $52.50 | $52.99 | $51.88 | $52.47 | $44.61 | 164,955 |
| 2019-06-19 | $52.27 | $52.27 | $51.18 | $52.06 | $44.26 | 113,668 |
| 2019-06-18 | $52.17 | $52.79 | $51.69 | $52.21 | $44.39 | 183,783 |
| 2019-06-17 | $52.90 | $52.90 | $51.02 | $51.97 | $44.18 | 178,009 |
| 2019-06-14 | $52.50 | $53.37 | $51.88 | $52.63 | $44.74 | 129,736 |
| 2019-06-13 | $52.00 | $52.83 | $51.69 | $52.48 | $44.62 | 132,198 |
| 2019-06-12 | $51.54 | $51.98 | $51.02 | $51.82 | $44.05 | 87,600 |
| 2019-06-11 | $51.96 | $52.59 | $51.54 | $51.74 | $43.99 | 98,368 |
| 2019-06-10 | $51.05 | $51.78 | $51.04 | $51.77 | $44.01 | 111,535 |
| 2019-06-07 | $50.64 | $51.00 | $50.50 | $50.91 | $43.28 | 63,912 |
| 2019-06-06 | $50.37 | $50.59 | $49.25 | $50.44 | $42.88 | 179,621 |
| 2019-06-05 | $50.77 | $51.00 | $50.08 | $50.38 | $42.83 | 78,959 |
| 2019-06-04 | $50.35 | $51.01 | $50.01 | $50.56 | $42.98 | 109,548 |
| 2019-06-03 | $49.75 | $50.06 | $49.19 | $49.91 | $42.43 | 145,805 |
| 2019-05-31 | $50.72 | $50.72 | $49.27 | $49.71 | $42.26 | 139,206 |
| 2019-05-30 | $51.40 | $51.79 | $50.70 | $51.22 | $43.54 | 107,138 |
| 2019-05-29 | $51.54 | $52.29 | $50.77 | $51.34 | $43.65 | 216,244 |
| 2019-05-28 | $51.97 | $52.09 | $51.63 | $51.80 | $44.04 | 162,774 |
| 2019-05-24 | $52.38 | $52.59 | $51.72 | $51.87 | $44.10 | 102,131 |
| 2019-05-23 | $51.76 | $52.67 | $51.67 | $52.23 | $44.40 | 165,418 |
| 2019-05-22 | $51.55 | $52.38 | $51.55 | $52.06 | $44.26 | 104,052 |
| 2019-05-21 | $51.87 | $52.59 | $51.15 | $51.66 | $43.92 | 162,310 |
| 2019-05-20 | $51.71 | $52.27 | $50.63 | $51.57 | $43.84 | 201,357 |
| 2019-05-17 | $52.50 | $52.89 | $51.79 | $51.89 | $44.11 | 443,548 |
| 2019-05-16 | $53.30 | $53.88 | $52.82 | $53.00 | $45.06 | 139,809 |
| 2019-05-15 | $52.81 | $53.43 | $52.80 | $53.29 | $45.06 | 135,086 |
| 2019-05-14 | $51.93 | $53.45 | $51.63 | $53.24 | $45.02 | 195,058 |
| 2019-05-13 | $51.00 | $52.08 | $50.61 | $51.82 | $43.81 | 230,327 |
| 2019-05-10 | $51.05 | $51.81 | $50.80 | $51.67 | $43.69 | 145,901 |
| 2019-05-09 | $50.61 | $51.11 | $50.12 | $51.10 | $43.21 | 207,592 |
| 2019-05-08 | $53.13 | $53.53 | $50.19 | $50.74 | $42.90 | 426,918 |
| 2019-05-07 | $55.26 | $55.55 | $53.73 | $54.52 | $46.10 | 131,014 |
| 2019-05-06 | $55.37 | $55.72 | $55.11 | $55.61 | $47.02 | 157,306 |
| 2019-05-03 | $55.94 | $56.29 | $55.37 | $55.75 | $47.14 | 98,709 |
| 2019-05-02 | $55.18 | $55.98 | $54.53 | $55.74 | $47.13 | 132,825 |
| 2019-05-01 | $56.15 | $56.36 | $54.88 | $55.28 | $46.74 | 243,817 |
| 2019-04-30 | $56.70 | $56.70 | $55.69 | $55.99 | $47.34 | 132,616 |
| 2019-04-29 | $57.33 | $57.61 | $56.34 | $56.63 | $47.88 | 114,381 |
| 2019-04-26 | $56.56 | $57.86 | $56.56 | $57.39 | $48.52 | 155,235 |
| 2019-04-25 | $56.00 | $56.72 | $55.69 | $56.55 | $47.81 | 202,573 |
| 2019-04-24 | $54.54 | $56.26 | $54.17 | $56.07 | $47.41 | 110,381 |
| 2019-04-23 | $54.06 | $54.84 | $53.69 | $54.51 | $46.09 | 83,562 |
| 2019-04-22 | $54.53 | $54.53 | $53.58 | $53.78 | $45.47 | 59,209 |
| 2019-04-18 | $54.07 | $55.00 | $54.07 | $54.70 | $46.25 | 62,506 |
| 2019-04-17 | $55.03 | $55.41 | $53.69 | $54.22 | $45.84 | 146,633 |
| 2019-04-16 | $54.87 | $54.94 | $54.39 | $54.80 | $46.33 | 101,066 |
| 2019-04-15 | $54.52 | $55.53 | $54.52 | $54.67 | $46.22 | 66,482 |
| 2019-04-12 | $54.60 | $54.77 | $53.79 | $54.44 | $46.03 | 108,435 |
| 2019-04-11 | $54.32 | $54.74 | $54.20 | $54.42 | $46.01 | 77,461 |
| 2019-04-10 | $54.23 | $54.64 | $53.65 | $54.19 | $45.82 | 148,188 |
| 2019-04-09 | $55.51 | $55.80 | $53.95 | $54.17 | $45.80 | 145,549 |
| 2019-04-08 | $54.60 | $55.95 | $54.60 | $55.70 | $47.10 | 309,286 |
| 2019-04-05 | $53.94 | $54.77 | $53.94 | $54.42 | $46.01 | 204,488 |
| 2019-04-04 | $53.27 | $54.08 | $53.26 | $53.80 | $45.49 | 137,858 |
| 2019-04-03 | $52.75 | $53.56 | $52.33 | $53.27 | $45.04 | 120,209 |
| 2019-04-02 | $52.85 | $52.86 | $52.10 | $52.53 | $44.41 | 101,759 |
| 2019-04-01 | $53.17 | $53.38 | $52.36 | $52.89 | $44.72 | 115,973 |
| 2019-03-29 | $53.21 | $53.28 | $52.58 | $53.02 | $44.83 | 183,756 |
| 2019-03-28 | $53.35 | $54.04 | $52.65 | $53.04 | $44.85 | 139,644 |
| 2019-03-27 | $52.08 | $53.34 | $52.07 | $53.04 | $44.85 | 117,609 |
| 2019-03-26 | $51.80 | $52.47 | $51.80 | $52.07 | $44.03 | 113,704 |
| 2019-03-25 | $50.70 | $51.87 | $50.43 | $51.58 | $43.61 | 92,058 |
| 2019-03-22 | $51.94 | $52.12 | $50.71 | $50.80 | $42.95 | 144,038 |
| 2019-03-21 | $50.81 | $52.14 | $50.80 | $52.02 | $43.98 | 167,289 |
| 2019-03-20 | $51.63 | $52.25 | $50.96 | $50.96 | $43.09 | 155,955 |
| 2019-03-19 | $51.35 | $52.21 | $51.21 | $51.63 | $43.65 | 112,571 |
| 2019-03-18 | $50.42 | $51.86 | $50.42 | $51.29 | $43.37 | 185,949 |
| 2019-03-15 | $50.04 | $50.67 | $49.84 | $50.35 | $42.57 | 597,777 |
| 2019-03-14 | $50.45 | $51.35 | $50.00 | $50.01 | $42.28 | 221,917 |
| 2019-03-13 | $50.80 | $51.38 | $50.50 | $50.56 | $42.51 | 196,451 |
| 2019-03-12 | $50.65 | $51.39 | $50.07 | $50.79 | $42.70 | 179,279 |
| 2019-03-11 | $51.12 | $51.12 | $49.52 | $50.62 | $42.56 | 259,647 |
| 2019-03-08 | $51.01 | $51.72 | $50.91 | $51.11 | $42.97 | 141,151 |
| 2019-03-07 | $51.64 | $52.08 | $51.17 | $51.66 | $43.44 | 147,455 |
| 2019-03-06 | $52.36 | $52.74 | $51.33 | $51.63 | $43.41 | 138,665 |
| 2019-03-05 | $54.00 | $54.18 | $52.06 | $52.25 | $43.93 | 226,819 |
| 2019-03-04 | $57.53 | $57.58 | $53.66 | $53.84 | $45.27 | 196,802 |
| 2019-03-01 | $57.47 | $57.77 | $56.92 | $57.51 | $48.35 | 102,920 |
| 2019-02-28 | $58.15 | $58.26 | $56.83 | $56.95 | $47.88 | 104,527 |
| 2019-02-27 | $57.81 | $58.39 | $57.30 | $58.16 | $48.90 | 125,520 |
| 2019-02-26 | $58.94 | $59.69 | $57.77 | $57.88 | $48.67 | 119,302 |
| 2019-02-25 | $59.50 | $59.99 | $58.82 | $58.82 | $49.46 | 126,998 |
| 2019-02-22 | $57.70 | $59.34 | $57.70 | $59.20 | $49.78 | 120,933 |
| 2019-02-21 | $57.99 | $58.74 | $56.78 | $57.77 | $48.57 | 249,990 |
| 2019-02-20 | $59.10 | $59.79 | $58.24 | $59.56 | $50.08 | 176,456 |
| 2019-02-19 | $58.96 | $60.01 | $58.81 | $59.05 | $49.65 | 156,084 |
| 2019-02-15 | $58.00 | $59.67 | $58.00 | $58.99 | $49.60 | 182,968 |
| 2019-02-14 | $57.20 | $58.00 | $57.01 | $57.78 | $48.58 | 107,167 |
| 2019-02-13 | $57.22 | $57.62 | $57.06 | $57.37 | $48.24 | 128,388 |
| 2019-02-12 | $56.53 | $58.00 | $56.53 | $57.22 | $48.11 | 152,258 |
| 2019-02-11 | $56.13 | $56.81 | $56.01 | $56.34 | $47.37 | 115,227 |
| 2019-02-08 | $56.16 | $56.56 | $55.49 | $55.97 | $47.06 | 105,958 |
| 2019-02-07 | $56.86 | $57.09 | $55.63 | $56.26 | $47.30 | 124,348 |
| 2019-02-06 | $56.95 | $57.35 | $55.62 | $57.14 | $48.04 | 194,214 |
| 2019-02-05 | $55.00 | $57.12 | $54.98 | $57.10 | $48.01 | 369,487 |
| 2019-02-04 | $53.77 | $55.19 | $53.77 | $54.93 | $46.19 | 128,862 |
| 2019-02-01 | $54.64 | $54.82 | $53.58 | $53.97 | $45.38 | 102,246 |
| 2019-01-31 | $53.38 | $54.87 | $53.01 | $54.48 | $45.81 | 186,500 |
| 2019-01-30 | $53.55 | $53.85 | $53.08 | $53.34 | $44.85 | 111,432 |
| 2019-01-29 | $54.05 | $54.32 | $52.92 | $53.40 | $44.90 | 183,250 |
| 2019-01-28 | $53.96 | $54.59 | $53.73 | $54.14 | $45.52 | 101,580 |
| 2019-01-25 | $54.38 | $54.68 | $53.78 | $54.21 | $45.58 | 121,015 |
| 2019-01-24 | $55.31 | $55.50 | $53.86 | $53.95 | $45.36 | 100,225 |
| 2019-01-23 | $55.40 | $55.65 | $54.70 | $55.39 | $46.57 | 92,289 |
| 2019-01-22 | $55.69 | $56.00 | $54.84 | $55.24 | $46.45 | 97,883 |
| 2019-01-18 | $56.66 | $57.36 | $55.86 | $55.97 | $47.06 | 119,911 |
| 2019-01-17 | $55.75 | $56.85 | $55.75 | $56.37 | $47.40 | 118,778 |
| 2019-01-16 | $55.45 | $56.35 | $55.22 | $55.81 | $46.93 | 97,138 |
| 2019-01-15 | $55.72 | $55.77 | $54.77 | $55.36 | $46.55 | 105,649 |
| 2019-01-14 | $55.46 | $56.31 | $55.46 | $55.78 | $46.90 | 116,890 |
| 2019-01-11 | $54.60 | $55.73 | $54.60 | $55.61 | $46.76 | 215,675 |
| 2019-01-10 | $54.32 | $55.14 | $54.18 | $54.85 | $46.12 | 64,025 |
| 2019-01-09 | $54.55 | $54.81 | $53.97 | $54.75 | $46.03 | 69,618 |
| 2019-01-08 | $54.00 | $54.64 | $53.10 | $54.63 | $45.93 | 132,572 |
| 2019-01-07 | $52.99 | $54.30 | $51.78 | $53.89 | $45.31 | 122,432 |
| 2019-01-04 | $52.99 | $53.09 | $51.35 | $52.87 | $44.45 | 252,117 |
| 2019-01-03 | $53.71 | $53.99 | $52.46 | $52.63 | $44.25 | 158,813 |
| 2019-01-02 | $52.84 | $54.68 | $52.81 | $54.00 | $45.40 | 164,718 |
| 2018-12-31 | $52.74 | $53.37 | $52.55 | $53.22 | $44.75 | 209,834 |
| 2018-12-28 | $52.17 | $53.44 | $51.48 | $52.57 | $44.20 | 167,173 |
| 2018-12-27 | $51.81 | $52.27 | $50.64 | $52.17 | $43.86 | 207,034 |
| 2018-12-26 | $50.55 | $52.43 | $50.50 | $52.28 | $43.96 | 141,888 |
| 2018-12-24 | $50.02 | $51.36 | $50.00 | $50.55 | $42.50 | 122,822 |
| 2018-12-21 | $52.36 | $53.19 | $50.93 | $50.93 | $42.82 | 563,634 |
| 2018-12-20 | $52.42 | $53.61 | $51.87 | $52.44 | $44.09 | 179,319 |
| 2018-12-19 | $53.39 | $54.34 | $52.50 | $52.55 | $44.18 | 226,608 |
| 2018-12-18 | $53.58 | $54.55 | $53.22 | $53.29 | $44.81 | 183,930 |
| 2018-12-17 | $52.72 | $54.11 | $52.72 | $53.05 | $44.60 | 197,064 |
| 2018-12-14 | $52.50 | $53.82 | $52.50 | $53.10 | $44.65 | 164,560 |
| 2018-12-13 | $53.73 | $54.09 | $52.09 | $52.68 | $44.29 | 116,157 |
| 2018-12-12 | $53.39 | $54.26 | $53.00 | $53.73 | $45.18 | 177,593 |
| 2018-12-11 | $53.07 | $53.47 | $52.08 | $53.02 | $44.58 | 135,130 |
| 2018-12-10 | $52.97 | $53.54 | $52.31 | $52.63 | $44.25 | 172,222 |
| 2018-12-07 | $53.53 | $55.94 | $52.17 | $52.79 | $44.39 | 228,993 |
| 2018-12-06 | $51.87 | $53.10 | $51.51 | $53.10 | $44.65 | 163,607 |
| 2018-12-04 | $53.87 | $54.44 | $51.71 | $51.83 | $43.58 | 125,127 |
| 2018-12-03 | $54.20 | $54.39 | $53.27 | $53.97 | $45.38 | 140,508 |
| 2018-11-30 | $52.64 | $53.76 | $52.60 | $53.61 | $45.08 | 181,597 |
| 2018-11-29 | $54.70 | $55.17 | $52.63 | $53.04 | $44.60 | 149,977 |
| 2018-11-28 | $55.45 | $55.70 | $54.63 | $55.00 | $46.24 | 181,764 |
| 2018-11-27 | $55.59 | $56.07 | $54.54 | $55.03 | $46.27 | 544,058 |
| 2018-11-26 | $56.36 | $56.67 | $55.20 | $55.72 | $46.85 | 150,707 |
| 2018-11-23 | $55.65 | $56.85 | $55.30 | $56.00 | $47.09 | 77,181 |
| 2018-11-21 | $55.95 | $56.70 | $55.83 | $56.00 | $47.09 | 202,755 |
| 2018-11-20 | $55.42 | $56.37 | $55.35 | $55.89 | $46.99 | 229,575 |
| 2018-11-19 | $56.14 | $56.42 | $55.46 | $56.00 | $47.09 | 183,827 |
| 2018-11-16 | $56.43 | $56.85 | $55.91 | $56.20 | $47.25 | 194,825 |
| 2018-11-15 | $56.63 | $57.20 | $56.11 | $56.93 | $47.87 | 239,496 |
| 2018-11-14 | $57.57 | $58.52 | $56.80 | $56.99 | $47.74 | 163,031 |
| 2018-11-13 | $58.14 | $58.69 | $57.17 | $57.57 | $48.23 | 138,773 |
| 2018-11-12 | $58.05 | $58.87 | $56.58 | $58.06 | $48.64 | 167,411 |
| 2018-11-09 | $58.08 | $58.74 | $57.43 | $58.10 | $48.67 | 155,215 |
| 2018-11-08 | $57.84 | $58.42 | $57.57 | $58.26 | $48.81 | 134,613 |
| 2018-11-07 | $58.70 | $59.25 | $57.25 | $57.83 | $48.45 | 190,077 |
| 2018-11-06 | $56.20 | $58.53 | $55.94 | $58.36 | $48.89 | 181,677 |
| 2018-11-05 | $56.44 | $57.93 | $55.90 | $56.26 | $47.13 | 218,861 |
| 2018-11-02 | $56.17 | $56.44 | $55.12 | $56.16 | $47.05 | 267,832 |
| 2018-11-01 | $54.10 | $57.90 | $52.68 | $56.25 | $47.12 | 454,452 |
| 2018-10-31 | $61.61 | $61.72 | $58.04 | $59.39 | $49.75 | 206,283 |
| 2018-10-30 | $60.74 | $62.28 | $60.74 | $61.28 | $51.34 | 172,815 |
| 2018-10-29 | $61.73 | $62.25 | $59.85 | $60.74 | $50.88 | 186,929 |
| 2018-10-26 | $61.56 | $62.35 | $60.61 | $60.87 | $50.99 | 95,489 |
| 2018-10-25 | $61.72 | $63.30 | $60.60 | $62.36 | $52.24 | 151,446 |
| 2018-10-24 | $61.37 | $63.21 | $61.21 | $61.53 | $51.54 | 157,181 |
| 2018-10-23 | $60.68 | $61.71 | $60.43 | $61.28 | $51.34 | 137,840 |
| 2018-10-22 | $62.13 | $63.25 | $61.38 | $61.38 | $51.42 | 98,078 |
| 2018-10-19 | $62.41 | $62.71 | $60.05 | $62.06 | $51.99 | 224,012 |
| 2018-10-18 | $63.70 | $63.70 | $61.70 | $62.37 | $52.25 | 155,349 |
| 2018-10-17 | $65.78 | $66.20 | $63.46 | $63.86 | $53.50 | 128,859 |
| 2018-10-16 | $64.47 | $66.25 | $63.84 | $66.12 | $55.39 | 88,485 |
| 2018-10-15 | $64.50 | $65.32 | $63.56 | $64.09 | $53.69 | 148,351 |
| 2018-10-12 | $64.85 | $65.52 | $63.84 | $64.60 | $54.12 | 122,955 |
| 2018-10-11 | $64.47 | $66.81 | $63.91 | $64.09 | $53.69 | 253,720 |
| 2018-10-10 | $65.00 | $65.31 | $63.68 | $64.46 | $54.00 | 194,326 |
| 2018-10-09 | $63.59 | $65.69 | $63.59 | $65.02 | $54.47 | 178,981 |
| 2018-10-08 | $63.00 | $64.58 | $63.00 | $63.59 | $53.27 | 96,772 |
| 2018-10-05 | $63.00 | $63.66 | $62.31 | $62.83 | $52.63 | 191,645 |
| 2018-10-04 | $63.05 | $64.16 | $62.60 | $63.00 | $52.78 | 145,587 |
| 2018-10-03 | $66.11 | $66.11 | $62.28 | $63.07 | $52.83 | 245,054 |
| 2018-10-02 | $66.74 | $66.93 | $65.36 | $65.85 | $55.16 | 138,595 |
| 2018-10-01 | $69.46 | $69.53 | $66.38 | $66.85 | $56.00 | 149,971 |
| 2018-09-28 | $69.20 | $69.95 | $68.65 | $69.05 | $57.84 | 272,301 |
| 2018-09-27 | $68.00 | $70.00 | $68.00 | $69.30 | $58.05 | 271,847 |
| 2018-09-26 | $67.25 | $68.40 | $67.00 | $67.90 | $56.88 | 175,574 |
| 2018-09-25 | $66.50 | $67.80 | $65.95 | $67.30 | $56.38 | 140,437 |
| 2018-09-24 | $67.75 | $67.90 | $66.15 | $66.30 | $55.54 | 125,076 |
| 2018-09-21 | $67.35 | $68.75 | $67.30 | $67.75 | $56.76 | 239,839 |
| 2018-09-20 | $68.15 | $68.30 | $67.10 | $67.45 | $56.50 | 78,452 |
| 2018-09-19 | $68.60 | $69.25 | $67.85 | $67.90 | $56.88 | 162,798 |
| 2018-09-18 | $68.20 | $69.00 | $67.20 | $68.50 | $57.38 | 174,448 |
| 2018-09-17 | $67.75 | $68.70 | $67.20 | $67.95 | $56.92 | 151,358 |
| 2018-09-14 | $67.05 | $68.40 | $67.03 | $67.60 | $56.63 | 285,688 |
| 2018-09-13 | $66.95 | $67.15 | $66.28 | $66.90 | $56.04 | 225,218 |
| 2018-09-12 | $67.00 | $68.15 | $66.60 | $66.85 | $56.00 | 283,394 |
| 2018-09-11 | $67.95 | $68.85 | $67.10 | $67.20 | $56.29 | 143,680 |
| 2018-09-10 | $67.95 | $68.60 | $67.55 | $67.90 | $56.88 | 261,532 |
| 2018-09-07 | $66.70 | $69.20 | $66.55 | $67.75 | $56.76 | 356,722 |
| 2018-09-06 | $65.45 | $67.65 | $65.10 | $66.65 | $55.83 | 287,699 |
| 2018-09-05 | $65.15 | $66.35 | $64.70 | $65.60 | $54.95 | 193,487 |
| 2018-09-04 | $65.05 | $66.35 | $63.80 | $65.30 | $54.70 | 212,373 |
| 2018-08-31 | $62.25 | $65.90 | $61.50 | $65.45 | $54.83 | 454,434 |
| 2018-08-30 | $61.10 | $61.35 | $60.80 | $61.00 | $51.10 | 105,754 |
| 2018-08-29 | $60.55 | $61.45 | $60.30 | $61.20 | $51.27 | 98,723 |
| 2018-08-28 | $61.10 | $61.32 | $60.35 | $60.60 | $50.77 | 66,051 |
| 2018-08-27 | $61.50 | $61.80 | $61.00 | $61.05 | $51.14 | 84,328 |
| 2018-08-24 | $59.90 | $61.50 | $59.80 | $61.50 | $51.52 | 122,110 |
| 2018-08-23 | $59.40 | $60.70 | $59.40 | $59.90 | $50.18 | 109,448 |
| 2018-08-22 | $59.40 | $60.10 | $59.40 | $59.50 | $49.84 | 130,484 |
| 2018-08-21 | $59.10 | $60.15 | $58.95 | $59.65 | $49.97 | 216,314 |
| 2018-08-20 | $59.85 | $60.90 | $58.90 | $58.95 | $49.38 | 140,939 |
| 2018-08-17 | $59.10 | $60.30 | $59.06 | $59.70 | $50.01 | 129,908 |
| 2018-08-16 | $58.55 | $59.55 | $58.55 | $59.30 | $49.68 | 60,142 |
| 2018-08-15 | $58.65 | $59.00 | $57.85 | $58.65 | $48.85 | 78,184 |
| 2018-08-14 | $59.50 | $60.00 | $58.80 | $58.95 | $49.10 | 140,824 |
| 2018-08-13 | $57.85 | $60.00 | $57.60 | $59.50 | $49.56 | 178,698 |
| 2018-08-10 | $57.00 | $58.35 | $57.00 | $57.90 | $48.23 | 104,155 |
| 2018-08-09 | $56.00 | $58.40 | $56.00 | $57.40 | $47.81 | 171,472 |
| 2018-08-08 | $56.10 | $56.58 | $55.55 | $56.20 | $46.81 | 124,986 |
| 2018-08-07 | $55.55 | $56.85 | $55.55 | $56.15 | $46.77 | 131,839 |
| 2018-08-06 | $55.45 | $56.15 | $54.45 | $55.65 | $46.35 | 247,678 |
| 2018-08-03 | $56.10 | $56.76 | $54.15 | $55.30 | $46.06 | 304,640 |
| 2018-08-02 | $53.65 | $61.35 | $53.30 | $56.30 | $46.89 | 673,343 |
| 2018-08-01 | $54.10 | $54.45 | $52.35 | $53.25 | $44.35 | 200,615 |
| 2018-07-31 | $53.40 | $54.60 | $52.75 | $54.20 | $45.15 | 148,582 |
| 2018-07-30 | $54.30 | $54.80 | $53.20 | $53.40 | $44.48 | 226,819 |
| 2018-07-27 | $55.95 | $56.50 | $54.15 | $54.25 | $45.19 | 139,277 |
| 2018-07-26 | $54.95 | $56.60 | $54.70 | $55.75 | $46.44 | 248,198 |
| 2018-07-25 | $55.40 | $55.85 | $54.50 | $55.20 | $45.98 | 151,270 |
| 2018-07-24 | $57.45 | $57.83 | $54.80 | $55.60 | $46.31 | 237,185 |
| 2018-07-23 | $56.10 | $57.75 | $56.10 | $57.45 | $47.85 | 140,825 |
| 2018-07-20 | $56.60 | $56.75 | $55.90 | $56.20 | $46.81 | 102,057 |
| 2018-07-19 | $56.30 | $57.00 | $56.30 | $56.65 | $47.19 | 104,541 |
| 2018-07-18 | $56.10 | $56.80 | $55.51 | $56.60 | $47.14 | 90,308 |
| 2018-07-17 | $56.20 | $57.30 | $55.75 | $56.20 | $46.81 | 103,910 |
| 2018-07-16 | $55.70 | $56.38 | $55.55 | $56.25 | $46.85 | 93,502 |
| 2018-07-13 | $56.05 | $56.75 | $55.53 | $55.75 | $46.44 | 100,992 |
| 2018-07-12 | $56.85 | $57.35 | $55.75 | $56.15 | $46.77 | 116,377 |
| 2018-07-11 | $57.60 | $58.13 | $56.65 | $56.80 | $47.31 | 118,288 |
| 2018-07-10 | $58.30 | $59.05 | $57.75 | $58.00 | $48.31 | 120,008 |
| 2018-07-09 | $56.80 | $58.38 | $56.80 | $58.30 | $48.56 | 160,159 |
| 2018-07-06 | $56.40 | $57.00 | $56.34 | $56.70 | $47.23 | 124,872 |
| 2018-07-05 | $56.55 | $56.85 | $55.80 | $56.40 | $46.98 | 135,679 |
| 2018-07-03 | $56.85 | $57.45 | $56.30 | $56.35 | $46.94 | 77,032 |
| 2018-07-02 | $55.85 | $56.88 | $55.85 | $56.45 | $47.02 | 144,572 |
| 2018-06-29 | $57.50 | $57.95 | $55.90 | $56.00 | $46.64 | 194,493 |
| 2018-06-28 | $58.25 | $58.50 | $57.35 | $57.45 | $47.85 | 113,235 |
| 2018-06-27 | $58.25 | $59.85 | $57.90 | $58.40 | $48.64 | 143,610 |
| 2018-06-26 | $58.75 | $59.05 | $58.05 | $58.25 | $48.52 | 140,887 |
| 2018-06-25 | $57.40 | $58.85 | $57.05 | $58.60 | $48.81 | 150,938 |
| 2018-06-22 | $58.00 | $58.50 | $57.45 | $57.65 | $48.02 | 189,935 |
| 2018-06-21 | $59.85 | $59.85 | $55.26 | $57.65 | $48.02 | 310,229 |
| 2018-06-20 | $60.30 | $61.20 | $59.80 | $60.35 | $50.27 | 229,816 |
| 2018-06-19 | $60.10 | $61.15 | $59.65 | $60.05 | $50.02 | 175,642 |
| 2018-06-18 | $60.05 | $60.85 | $59.85 | $60.45 | $50.35 | 162,118 |
| 2018-06-15 | $60.10 | $61.00 | $60.00 | $60.20 | $50.14 | 350,323 |
| 2018-06-14 | $60.35 | $60.65 | $59.30 | $60.25 | $50.18 | 166,628 |
| 2018-06-13 | $60.25 | $60.65 | $59.85 | $60.20 | $50.14 | 173,414 |
| 2018-06-12 | $60.65 | $61.50 | $60.25 | $60.40 | $50.31 | 127,362 |
| 2018-06-11 | $60.85 | $61.40 | $60.10 | $60.65 | $50.52 | 179,597 |
| 2018-06-08 | $60.70 | $61.68 | $60.61 | $61.20 | $50.98 | 178,732 |
| 2018-06-07 | $60.25 | $60.90 | $60.15 | $60.60 | $50.48 | 118,193 |
| 2018-06-06 | $60.40 | $61.35 | $60.05 | $60.50 | $50.39 | 151,960 |
| 2018-06-05 | $59.90 | $60.55 | $59.50 | $60.10 | $50.06 | 178,256 |
| 2018-06-04 | $61.30 | $62.35 | $59.60 | $59.95 | $49.93 | 252,802 |
| 2018-06-01 | $61.50 | $61.95 | $60.90 | $60.95 | $50.77 | 160,259 |
| 2018-05-31 | $63.25 | $63.55 | $61.20 | $61.25 | $51.02 | 201,061 |
| 2018-05-30 | $63.55 | $64.55 | $63.00 | $63.20 | $52.64 | 257,614 |
| 2018-05-29 | $62.75 | $63.55 | $62.50 | $63.15 | $52.60 | 122,065 |
| 2018-05-25 | $62.50 | $63.35 | $62.32 | $63.15 | $52.60 | 153,354 |
| 2018-05-24 | $61.55 | $63.00 | $61.50 | $62.60 | $52.14 | 311,066 |
| 2018-05-23 | $60.80 | $61.95 | $60.44 | $61.50 | $51.23 | 148,493 |
| 2018-05-22 | $60.35 | $61.30 | $60.20 | $60.80 | $50.64 | 166,451 |
| 2018-05-21 | $59.70 | $60.70 | $59.70 | $60.30 | $50.23 | 218,583 |
| 2018-05-18 | $60.25 | $60.75 | $59.50 | $59.90 | $49.63 | 308,628 |
| 2018-05-17 | $59.35 | $60.30 | $59.20 | $60.00 | $49.71 | 243,391 |
| 2018-05-16 | $59.15 | $59.75 | $59.10 | $59.35 | $49.17 | 285,064 |
| 2018-05-15 | $58.75 | $59.85 | $58.60 | $59.15 | $49.01 | 292,165 |
| 2018-05-14 | $61.05 | $61.25 | $58.55 | $59.25 | $49.09 | 342,713 |
| 2018-05-11 | $60.50 | $62.35 | $60.50 | $61.00 | $50.54 | 292,478 |
| 2018-05-10 | $60.60 | $61.35 | $60.05 | $60.40 | $50.04 | 384,606 |
| 2018-05-09 | $57.50 | $60.65 | $56.05 | $60.35 | $50.00 | 537,436 |
| 2018-05-08 | $57.95 | $59.35 | $57.30 | $57.70 | $47.81 | 429,807 |
| 2018-05-07 | $58.35 | $58.80 | $57.45 | $58.10 | $48.14 | 393,843 |
| 2018-05-04 | $56.25 | $58.65 | $56.25 | $58.10 | $48.14 | 428,035 |
| 2018-05-03 | $55.70 | $56.70 | $55.00 | $56.50 | $46.81 | 283,134 |
| 2018-05-02 | $55.70 | $56.30 | $54.80 | $55.95 | $46.36 | 153,169 |
| 2018-05-01 | $55.25 | $55.90 | $54.45 | $55.85 | $46.27 | 193,147 |
| 2018-04-30 | $56.40 | $56.85 | $55.15 | $55.25 | $45.78 | 122,555 |
| 2018-04-27 | $56.65 | $57.25 | $56.15 | $56.40 | $46.73 | 112,994 |
| 2018-04-26 | $56.55 | $56.90 | $55.90 | $56.45 | $46.77 | 118,263 |
| 2018-04-25 | $56.20 | $56.85 | $56.05 | $56.45 | $46.77 | 67,444 |
| 2018-04-24 | $56.75 | $56.85 | $56.08 | $56.35 | $46.69 | 81,824 |
| 2018-04-23 | $56.35 | $57.25 | $55.30 | $56.65 | $46.94 | 147,902 |
| 2018-04-20 | $56.15 | $56.40 | $55.45 | $56.25 | $46.61 | 140,463 |
| 2018-04-19 | $56.55 | $56.55 | $55.45 | $56.05 | $46.44 | 243,108 |
| 2018-04-18 | $55.85 | $57.00 | $55.85 | $56.20 | $46.56 | 370,439 |
| 2018-04-17 | $55.20 | $56.23 | $55.15 | $55.45 | $45.94 | 190,586 |
| 2018-04-16 | $55.15 | $55.25 | $54.25 | $54.85 | $45.45 | 172,716 |
| 2018-04-13 | $55.30 | $55.75 | $54.75 | $54.95 | $45.53 | 121,637 |
| 2018-04-12 | $54.55 | $55.45 | $54.20 | $55.10 | $45.65 | 189,803 |
| 2018-04-11 | $54.00 | $54.80 | $53.95 | $54.20 | $44.91 | 119,700 |
| 2018-04-10 | $54.60 | $54.70 | $53.75 | $54.20 | $44.91 | 141,046 |
| 2018-04-09 | $55.25 | $55.50 | $54.05 | $54.15 | $44.87 | 177,455 |
| 2018-04-06 | $56.00 | $56.70 | $54.25 | $54.90 | $45.49 | 242,454 |
| 2018-04-05 | $55.50 | $56.50 | $55.15 | $56.30 | $46.65 | 204,180 |
| 2018-04-04 | $54.70 | $55.65 | $54.30 | $55.30 | $45.82 | 200,740 |
| 2018-04-03 | $54.00 | $55.90 | $53.05 | $55.35 | $45.86 | 421,649 |
| 2018-04-02 | $52.55 | $54.00 | $52.45 | $53.65 | $44.45 | 308,348 |
| 2018-03-29 | $50.50 | $53.30 | $50.35 | $52.50 | $43.50 | 440,265 |
| 2018-03-28 | $49.30 | $50.75 | $49.20 | $50.20 | $41.59 | 216,776 |
| 2018-03-27 | $49.15 | $50.15 | $48.55 | $49.20 | $40.76 | 205,990 |
| 2018-03-26 | $49.95 | $50.15 | $48.25 | $49.20 | $40.76 | 218,455 |
| 2018-03-23 | $49.85 | $50.60 | $49.40 | $49.40 | $40.93 | 139,828 |
| 2018-03-22 | $50.15 | $51.05 | $49.55 | $49.60 | $41.10 | 212,045 |
| 2018-03-21 | $49.95 | $50.95 | $49.80 | $50.45 | $41.80 | 285,573 |
| 2018-03-20 | $50.95 | $51.22 | $49.61 | $50.00 | $41.43 | 218,284 |
| 2018-03-19 | $50.35 | $51.10 | $50.10 | $50.95 | $42.21 | 247,808 |
| 2018-03-16 | $49.20 | $51.00 | $49.01 | $50.45 | $41.80 | 424,247 |
| 2018-03-15 | $50.15 | $50.30 | $49.15 | $49.30 | $40.85 | 197,386 |
| 2018-03-14 | $50.50 | $50.85 | $49.85 | $50.10 | $41.51 | 186,176 |
| 2018-03-13 | $50.50 | $51.10 | $50.30 | $50.45 | $41.61 | 165,387 |
| 2018-03-12 | $50.55 | $51.40 | $50.00 | $50.45 | $41.61 | 212,783 |
| 2018-03-09 | $51.40 | $51.40 | $50.15 | $50.50 | $41.65 | 183,761 |
| 2018-03-08 | $50.85 | $51.50 | $49.60 | $51.10 | $42.15 | 269,597 |
| 2018-03-07 | $50.15 | $51.45 | $50.15 | $50.70 | $41.82 | 229,507 |
| 2018-03-06 | $49.25 | $50.65 | $48.55 | $50.55 | $41.69 | 272,788 |
| 2018-03-05 | $47.20 | $49.75 | $46.76 | $49.35 | $40.70 | 410,377 |
| 2018-03-02 | $44.45 | $48.10 | $43.70 | $47.60 | $39.26 | 657,288 |
| 2018-03-01 | $43.15 | $46.20 | $43.05 | $45.20 | $37.28 | 529,889 |
| 2018-02-28 | $46.00 | $46.00 | $43.00 | $43.05 | $35.51 | 908,791 |
| 2018-02-27 | $49.00 | $49.05 | $46.10 | $46.10 | $38.02 | 837,932 |
| 2018-02-26 | $49.65 | $49.65 | $48.50 | $48.80 | $40.25 | 478,368 |
| 2018-02-23 | $49.15 | $50.05 | $47.05 | $49.90 | $41.16 | 473,667 |
| 2018-02-22 | $47.00 | $50.10 | $47.00 | $49.00 | $40.41 | 587,319 |
| 2018-02-21 | $48.35 | $48.95 | $47.20 | $47.30 | $39.01 | 494,075 |
| 2018-02-20 | $50.60 | $50.60 | $48.17 | $48.35 | $39.88 | 311,014 |
| 2018-02-16 | $50.05 | $50.75 | $49.65 | $50.30 | $41.49 | 212,519 |
| 2018-02-15 | $51.25 | $51.50 | $49.10 | $50.00 | $41.24 | 356,170 |
| 2018-02-14 | $48.75 | $50.25 | $48.55 | $50.10 | $41.32 | 177,556 |
| 2018-02-13 | $48.35 | $48.95 | $47.10 | $48.75 | $40.21 | 217,558 |
| 2018-02-12 | $49.60 | $49.60 | $47.40 | $48.30 | $39.84 | 341,199 |
| 2018-02-09 | $50.55 | $50.85 | $48.20 | $49.55 | $40.87 | 377,472 |
| 2018-02-08 | $50.40 | $51.60 | $50.05 | $50.20 | $41.40 | 246,530 |
| 2018-02-07 | $49.40 | $51.15 | $49.00 | $50.50 | $41.65 | 198,234 |
| 2018-02-06 | $48.05 | $50.15 | $47.95 | $49.35 | $40.70 | 294,573 |
| 2018-02-05 | $50.35 | $50.50 | $48.55 | $48.85 | $40.29 | 598,195 |
| 2018-02-02 | $51.00 | $51.77 | $50.30 | $50.65 | $41.77 | 219,668 |
| 2018-02-01 | $52.85 | $52.85 | $51.20 | $51.25 | $42.27 | 207,348 |
| 2018-01-31 | $53.10 | $53.90 | $52.20 | $52.95 | $43.67 | 278,884 |
| 2018-01-30 | $52.45 | $52.95 | $52.05 | $52.80 | $43.55 | 135,660 |
| 2018-01-29 | $54.45 | $54.45 | $52.40 | $52.95 | $43.67 | 342,703 |
| 2018-01-26 | $54.95 | $55.25 | $54.55 | $54.70 | $45.11 | 430,893 |
| 2018-01-25 | $55.15 | $55.65 | $54.38 | $55.00 | $45.36 | 202,790 |
| 2018-01-24 | $54.30 | $55.40 | $54.24 | $55.00 | $45.36 | 175,721 |
| 2018-01-23 | $54.00 | $54.50 | $53.41 | $54.40 | $44.87 | 99,129 |
| 2018-01-22 | $53.70 | $54.45 | $52.75 | $54.10 | $44.62 | 146,359 |
| 2018-01-19 | $52.55 | $54.10 | $52.50 | $54.00 | $44.54 | 166,254 |
| 2018-01-18 | $52.65 | $52.85 | $51.90 | $52.75 | $43.51 | 111,061 |
| 2018-01-17 | $54.10 | $54.10 | $52.45 | $52.65 | $43.42 | 138,607 |
| 2018-01-16 | $54.25 | $54.85 | $53.80 | $53.90 | $44.45 | 187,704 |
| 2018-01-12 | $53.15 | $54.15 | $52.80 | $54.05 | $44.58 | 223,536 |
| 2018-01-11 | $51.20 | $52.95 | $51.03 | $52.90 | $43.63 | 294,834 |
| 2018-01-10 | $50.45 | $51.35 | $49.85 | $51.15 | $42.19 | 237,463 |
| 2018-01-09 | $51.50 | $51.75 | $50.10 | $50.35 | $41.53 | 269,692 |
| 2018-01-08 | $53.25 | $53.25 | $51.05 | $51.45 | $42.43 | 331,698 |
| 2018-01-05 | $53.05 | $53.75 | $52.20 | $53.35 | $44.00 | 208,723 |
| 2018-01-04 | $52.85 | $53.20 | $51.88 | $52.95 | $43.67 | 217,470 |
| 2018-01-03 | $56.95 | $57.20 | $52.83 | $52.85 | $43.59 | 429,996 |
| 2018-01-02 | $55.75 | $57.50 | $55.75 | $57.00 | $47.01 | 191,872 |
| 2017-12-29 | $56.15 | $56.50 | $55.25 | $55.85 | $46.06 | 147,227 |
| 2017-12-28 | $56.00 | $56.90 | $55.05 | $56.10 | $46.27 | 199,187 |
| 2017-12-27 | $56.85 | $57.15 | $55.40 | $55.90 | $46.10 | 215,270 |
| 2017-12-26 | $55.05 | $57.20 | $55.05 | $57.15 | $47.13 | 248,874 |
| 2017-12-22 | $56.75 | $56.93 | $54.90 | $55.20 | $45.53 | 150,237 |
| 2017-12-21 | $56.50 | $57.20 | $56.01 | $56.65 | $46.72 | 220,871 |
| 2017-12-20 | $55.90 | $56.35 | $55.25 | $56.25 | $46.39 | 257,900 |
| 2017-12-19 | $54.70 | $55.85 | $54.53 | $55.75 | $45.98 | 256,068 |
| 2017-12-18 | $52.85 | $54.95 | $52.85 | $54.70 | $45.11 | 309,730 |
| 2017-12-15 | $51.35 | $52.70 | $51.35 | $52.50 | $43.30 | 465,695 |
| 2017-12-14 | $51.70 | $51.95 | $50.95 | $51.35 | $42.35 | 199,996 |
| 2017-12-13 | $52.50 | $53.05 | $51.45 | $51.55 | $42.52 | 246,978 |
| 2017-12-12 | $51.80 | $52.85 | $51.65 | $52.50 | $43.30 | 290,562 |
| 2017-12-11 | $51.45 | $52.75 | $51.26 | $51.75 | $42.68 | 271,570 |
| 2017-12-08 | $53.50 | $54.70 | $50.65 | $51.45 | $42.43 | 533,829 |
| 2017-12-07 | $55.05 | $56.30 | $54.65 | $55.90 | $46.10 | 326,130 |
| 2017-12-06 | $55.70 | $55.85 | $54.70 | $54.90 | $45.28 | 167,520 |
| 2017-12-05 | $55.30 | $55.95 | $53.70 | $55.65 | $45.90 | 233,573 |
| 2017-12-04 | $54.45 | $56.15 | $54.20 | $55.55 | $45.82 | 258,966 |
| 2017-12-01 | $54.70 | $54.70 | $52.40 | $54.05 | $44.58 | 248,268 |
| 2017-11-30 | $54.40 | $55.00 | $54.05 | $54.75 | $45.16 | 250,585 |
| 2017-11-29 | $53.65 | $55.45 | $53.41 | $54.30 | $44.78 | 297,226 |
| 2017-11-28 | $51.90 | $53.79 | $51.80 | $53.60 | $44.21 | 356,182 |
| 2017-11-27 | $50.10 | $52.30 | $50.08 | $51.80 | $42.72 | 354,644 |
| 2017-11-24 | $50.55 | $50.55 | $49.60 | $49.95 | $41.20 | 55,120 |
| 2017-11-22 | $49.95 | $50.50 | $49.95 | $50.35 | $41.53 | 135,567 |
| 2017-11-21 | $49.15 | $50.05 | $48.85 | $49.95 | $41.20 | 149,569 |
| 2017-11-20 | $50.00 | $50.40 | $48.90 | $49.05 | $40.45 | 241,957 |
| 2017-11-17 | $49.30 | $50.45 | $49.10 | $50.20 | $41.40 | 171,027 |
| 2017-11-16 | $48.85 | $49.75 | $48.80 | $49.50 | $40.83 | 263,611 |
| 2017-11-15 | $48.00 | $49.85 | $47.95 | $48.75 | $40.21 | 218,285 |
| 2017-11-14 | $48.35 | $48.75 | $48.00 | $48.45 | $39.96 | 194,759 |
| 2017-11-13 | $49.45 | $49.95 | $48.58 | $48.85 | $40.12 | 149,740 |
| 2017-11-10 | $49.20 | $50.45 | $49.05 | $49.35 | $40.53 | 185,942 |
| 2017-11-09 | $48.25 | $49.60 | $48.05 | $49.10 | $40.32 | 410,938 |
| 2017-11-08 | $50.25 | $50.60 | $49.85 | $50.05 | $41.10 | 207,986 |
| 2017-11-07 | $49.95 | $51.10 | $49.70 | $50.65 | $41.59 | 325,986 |
| 2017-11-06 | $51.90 | $52.23 | $49.75 | $49.75 | $40.85 | 340,381 |
| 2017-11-03 | $50.45 | $50.95 | $49.75 | $50.80 | $41.72 | 270,137 |
| 2017-11-02 | $51.25 | $52.30 | $49.85 | $50.20 | $41.22 | 265,843 |
| 2017-11-01 | $46.95 | $52.45 | $45.70 | $51.50 | $42.29 | 847,329 |
| 2017-10-31 | $50.30 | $50.40 | $48.90 | $49.55 | $40.69 | 326,869 |
| 2017-10-30 | $51.20 | $51.30 | $49.55 | $50.05 | $41.10 | 278,014 |
| 2017-10-27 | $51.25 | $51.85 | $50.10 | $51.50 | $42.29 | 198,215 |
| 2017-10-26 | $52.55 | $52.80 | $51.50 | $51.60 | $42.37 | 176,817 |
| 2017-10-25 | $51.65 | $53.05 | $51.65 | $52.50 | $43.11 | 130,123 |
| 2017-10-24 | $51.70 | $52.35 | $51.33 | $52.00 | $42.70 | 185,618 |
| 2017-10-23 | $52.40 | $52.65 | $51.40 | $51.70 | $42.46 | 169,616 |
| 2017-10-20 | $52.05 | $52.50 | $51.80 | $52.45 | $43.07 | 189,169 |
| 2017-10-19 | $51.10 | $52.00 | $50.80 | $51.90 | $42.62 | 144,286 |
| 2017-10-18 | $50.70 | $51.65 | $50.50 | $51.50 | $42.29 | 193,982 |
| 2017-10-17 | $50.45 | $50.80 | $49.95 | $50.70 | $41.63 | 127,733 |
| 2017-10-16 | $49.70 | $51.05 | $49.70 | $50.65 | $41.59 | 152,607 |
| 2017-10-13 | $50.75 | $50.95 | $49.20 | $49.70 | $40.81 | 229,130 |
| 2017-10-12 | $50.00 | $51.01 | $49.55 | $50.70 | $41.63 | 252,298 |
| 2017-10-11 | $50.55 | $50.70 | $49.60 | $50.05 | $41.10 | 267,768 |
| 2017-10-10 | $50.70 | $51.55 | $50.25 | $50.75 | $41.68 | 211,106 |
| 2017-10-09 | $52.50 | $53.00 | $50.45 | $50.70 | $41.63 | 305,436 |
| 2017-10-06 | $53.70 | $54.00 | $52.50 | $52.75 | $43.32 | 188,814 |
| 2017-10-05 | $53.25 | $54.20 | $52.20 | $54.15 | $44.47 | 278,178 |
| 2017-10-04 | $55.00 | $55.90 | $52.60 | $53.05 | $43.56 | 387,649 |
| 2017-10-03 | $54.00 | $55.30 | $53.00 | $54.65 | $44.88 | 538,396 |
| 2017-10-02 | $53.45 | $55.13 | $52.90 | $53.50 | $43.93 | 727,523 |
| 2017-09-29 | $52.60 | $52.85 | $51.50 | $51.70 | $42.46 | 202,234 |
| 2017-09-28 | $53.15 | $53.65 | $52.45 | $52.55 | $43.15 | 209,853 |
| 2017-09-27 | $51.85 | $53.30 | $51.60 | $53.20 | $43.69 | 301,951 |
| 2017-09-26 | $51.75 | $52.10 | $51.30 | $51.70 | $42.46 | 138,217 |
| 2017-09-25 | $51.35 | $52.00 | $50.40 | $51.80 | $42.54 | 202,592 |
| 2017-09-22 | $52.90 | $53.15 | $50.95 | $51.00 | $41.88 | 266,695 |
| 2017-09-21 | $51.90 | $53.35 | $51.15 | $52.85 | $43.40 | 456,243 |
| 2017-09-20 | $54.35 | $54.35 | $50.15 | $52.00 | $42.70 | 1,264,400 |
| 2017-09-19 | $47.85 | $56.65 | $47.35 | $54.35 | $44.63 | 1,600,400 |
| 2017-09-18 | $47.40 | $47.85 | $47.05 | $47.80 | $39.25 | 218,779 |
| 2017-09-15 | $47.35 | $47.75 | $47.00 | $47.30 | $38.84 | 510,664 |
| 2017-09-14 | $47.35 | $47.70 | $46.83 | $47.20 | $38.76 | 201,250 |
| 2017-09-13 | $46.95 | $47.35 | $46.75 | $47.25 | $38.80 | 275,927 |
| 2017-09-12 | $46.25 | $47.85 | $46.20 | $46.85 | $38.47 | 390,158 |
| 2017-09-11 | $46.60 | $48.80 | $45.95 | $46.20 | $37.94 | 434,263 |
| 2017-09-08 | $44.80 | $46.93 | $44.80 | $46.25 | $37.98 | 616,294 |
| 2017-09-07 | $46.95 | $48.20 | $46.70 | $47.70 | $39.17 | 337,662 |
| 2017-09-06 | $45.85 | $46.90 | $45.55 | $46.80 | $38.43 | 267,309 |
| 2017-09-05 | $46.05 | $46.65 | $45.20 | $45.75 | $37.57 | 304,088 |
| 2017-09-01 | $45.85 | $46.42 | $45.25 | $46.25 | $37.98 | 358,034 |
| 2017-08-31 | $46.40 | $46.85 | $45.70 | $45.80 | $37.61 | 275,587 |
| 2017-08-30 | $46.65 | $46.75 | $45.50 | $46.30 | $38.02 | 446,928 |
| 2017-08-29 | $47.70 | $48.15 | $46.60 | $46.85 | $38.47 | 469,063 |
| 2017-08-28 | $49.00 | $49.00 | $47.75 | $48.00 | $39.42 | 239,212 |
| 2017-08-25 | $48.80 | $49.45 | $48.40 | $48.85 | $40.12 | 182,817 |
| 2017-08-24 | $48.70 | $49.60 | $48.50 | $48.60 | $39.91 | 201,001 |
| 2017-08-23 | $49.15 | $49.40 | $47.85 | $48.50 | $39.83 | 247,425 |
| 2017-08-22 | $50.75 | $50.90 | $48.90 | $49.30 | $40.48 | 283,999 |
| 2017-08-21 | $50.00 | $50.95 | $49.90 | $50.70 | $41.63 | 336,812 |
| 2017-08-18 | $48.35 | $49.58 | $48.20 | $49.25 | $40.44 | 190,383 |
| 2017-08-17 | $48.40 | $49.30 | $48.10 | $48.70 | $39.99 | 261,789 |
| 2017-08-16 | $49.05 | $49.30 | $48.05 | $48.25 | $39.62 | 165,772 |
| 2017-08-15 | $49.65 | $49.65 | $48.50 | $49.00 | $40.24 | 227,554 |
| 2017-08-14 | $50.10 | $50.40 | $49.15 | $49.50 | $40.65 | 342,924 |
| 2017-08-11 | $50.10 | $51.35 | $49.78 | $50.00 | $41.06 | 243,262 |
| 2017-08-10 | $50.20 | $51.15 | $49.60 | $50.65 | $41.40 | 262,276 |
| 2017-08-09 | $50.40 | $50.85 | $49.90 | $50.20 | $41.04 | 223,229 |
| 2017-08-08 | $51.55 | $52.30 | $50.35 | $50.55 | $41.32 | 267,724 |
| 2017-08-07 | $52.75 | $52.75 | $51.00 | $51.00 | $41.69 | 319,844 |
| 2017-08-04 | $52.65 | $53.90 | $52.10 | $52.90 | $43.24 | 253,386 |
| 2017-08-03 | $51.25 | $53.60 | $50.05 | $52.85 | $43.20 | 888,300 |
| 2017-08-02 | $57.60 | $58.33 | $57.05 | $57.70 | $47.17 | 313,392 |
| 2017-08-01 | $57.50 | $58.50 | $57.20 | $57.65 | $47.13 | 448,054 |
| 2017-07-31 | $57.00 | $57.75 | $56.90 | $57.60 | $47.08 | 250,738 |
| 2017-07-28 | $56.45 | $57.00 | $56.06 | $56.90 | $46.51 | 111,207 |
| 2017-07-27 | $56.80 | $57.05 | $56.25 | $56.70 | $46.35 | 90,302 |
| 2017-07-26 | $56.85 | $57.65 | $56.45 | $56.80 | $46.43 | 170,969 |
| 2017-07-25 | $57.15 | $57.90 | $56.55 | $56.85 | $46.47 | 122,525 |
| 2017-07-24 | $57.45 | $57.80 | $56.10 | $57.00 | $46.59 | 184,417 |
| 2017-07-21 | $59.45 | $59.45 | $57.25 | $57.45 | $46.96 | 162,689 |
| 2017-07-20 | $59.45 | $59.51 | $58.50 | $58.95 | $48.19 | 92,469 |
| 2017-07-19 | $59.25 | $59.60 | $58.55 | $59.30 | $48.47 | 88,069 |
| 2017-07-18 | $60.10 | $60.20 | $58.80 | $59.10 | $48.31 | 126,604 |
| 2017-07-17 | $59.95 | $60.35 | $59.05 | $60.25 | $49.25 | 176,483 |
| 2017-07-14 | $60.00 | $60.75 | $60.00 | $60.20 | $49.21 | 116,048 |
| 2017-07-13 | $60.00 | $60.40 | $58.85 | $60.05 | $49.09 | 178,961 |
| 2017-07-12 | $60.75 | $61.28 | $60.05 | $60.25 | $49.25 | 125,559 |
| 2017-07-11 | $60.75 | $61.43 | $60.10 | $60.60 | $49.54 | 191,026 |
| 2017-07-10 | $61.25 | $62.25 | $60.20 | $60.85 | $49.74 | 185,276 |
| 2017-07-07 | $62.50 | $63.15 | $61.20 | $61.70 | $50.44 | 121,416 |
| 2017-07-06 | $61.50 | $63.90 | $60.95 | $62.50 | $51.09 | 266,532 |
| 2017-07-05 | $62.85 | $63.58 | $60.65 | $61.65 | $50.39 | 284,346 |
| 2017-07-03 | $62.65 | $63.45 | $62.10 | $62.90 | $51.42 | 140,767 |
| 2017-06-30 | $65.50 | $65.50 | $61.06 | $62.15 | $50.80 | 657,426 |
| 2017-06-29 | $66.05 | $67.80 | $65.80 | $67.40 | $55.10 | 171,765 |
| 2017-06-28 | $65.40 | $66.80 | $65.36 | $66.10 | $54.03 | 140,144 |
| 2017-06-27 | $65.55 | $66.20 | $65.20 | $65.30 | $53.38 | 151,704 |
| 2017-06-26 | $66.55 | $66.85 | $65.38 | $65.70 | $53.71 | 181,839 |
| 2017-06-23 | $66.90 | $67.55 | $66.60 | $66.60 | $54.44 | 209,159 |
| 2017-06-22 | $67.10 | $67.90 | $66.70 | $66.90 | $54.69 | 119,741 |
| 2017-06-21 | $66.85 | $67.35 | $66.25 | $67.10 | $54.85 | 248,627 |
| 2017-06-20 | $68.15 | $68.15 | $66.50 | $66.70 | $54.52 | 275,697 |
| 2017-06-19 | $67.55 | $68.20 | $66.80 | $68.15 | $55.71 | 192,102 |
| 2017-06-16 | $66.95 | $67.95 | $66.65 | $67.75 | $55.38 | 384,954 |
| 2017-06-15 | $67.15 | $67.95 | $66.86 | $67.35 | $55.05 | 195,112 |
| 2017-06-14 | $67.50 | $68.25 | $66.60 | $67.90 | $55.50 | 202,388 |
| 2017-06-13 | $68.40 | $68.40 | $66.20 | $66.90 | $54.69 | 329,098 |
| 2017-06-12 | $67.85 | $68.80 | $67.58 | $68.45 | $55.95 | 196,033 |
| 2017-06-09 | $66.30 | $68.10 | $66.10 | $68.00 | $55.59 | 200,453 |
| 2017-06-08 | $65.50 | $67.00 | $65.50 | $66.45 | $54.32 | 112,324 |
| 2017-06-07 | $66.10 | $66.35 | $65.55 | $65.85 | $53.83 | 208,592 |
| 2017-06-06 | $65.25 | $66.45 | $64.70 | $65.95 | $53.91 | 106,476 |
| 2017-06-05 | $66.10 | $66.20 | $64.60 | $65.50 | $53.54 | 139,654 |
| 2017-06-02 | $65.05 | $67.15 | $65.00 | $66.05 | $53.99 | 243,790 |
| 2017-06-01 | $63.70 | $65.30 | $63.10 | $65.10 | $53.22 | 259,887 |
| 2017-05-31 | $63.25 | $64.55 | $63.25 | $63.70 | $52.07 | 171,687 |
| 2017-05-30 | $63.25 | $63.95 | $63.03 | $63.25 | $51.70 | 141,619 |
| 2017-05-26 | $62.60 | $63.38 | $62.00 | $63.30 | $51.74 | 119,492 |
| 2017-05-25 | $63.20 | $63.50 | $62.20 | $62.50 | $51.09 | 150,971 |
| 2017-05-24 | $63.85 | $64.39 | $62.95 | $62.95 | $51.46 | 136,002 |
| 2017-05-23 | $63.25 | $64.00 | $63.05 | $63.75 | $52.11 | 156,242 |
| 2017-05-22 | $63.70 | $64.43 | $62.75 | $62.95 | $51.46 | 258,147 |
| 2017-05-19 | $62.75 | $64.20 | $62.75 | $63.70 | $52.07 | 363,118 |
| 2017-05-18 | $62.15 | $63.10 | $61.85 | $62.80 | $51.33 | 184,676 |
| 2017-05-17 | $62.70 | $62.95 | $62.10 | $62.35 | $50.97 | 169,488 |
| 2017-05-16 | $63.60 | $63.63 | $62.85 | $63.05 | $51.15 | 194,376 |
| 2017-05-15 | $63.40 | $64.95 | $63.40 | $63.75 | $51.71 | 199,405 |
| 2017-05-12 | $62.85 | $63.55 | $62.25 | $63.00 | $51.11 | 232,202 |
| 2017-05-11 | $62.70 | $63.75 | $61.20 | $62.95 | $51.06 | 275,898 |
| 2017-05-10 | $63.00 | $64.60 | $62.95 | $64.25 | $52.12 | 303,235 |
| 2017-05-09 | $60.65 | $66.75 | $60.65 | $63.00 | $51.11 | 976,898 |
| 2017-05-08 | $60.00 | $60.45 | $57.20 | $57.35 | $46.52 | 362,167 |
| 2017-05-05 | $59.30 | $60.10 | $59.25 | $60.00 | $48.67 | 201,636 |
| 2017-05-04 | $59.45 | $59.45 | $58.15 | $59.30 | $48.10 | 208,823 |
| 2017-05-03 | $59.35 | $59.35 | $58.45 | $59.30 | $48.10 | 190,915 |
| 2017-05-02 | $59.20 | $59.75 | $58.70 | $59.50 | $48.27 | 275,746 |
| 2017-05-01 | $60.30 | $60.30 | $58.65 | $59.25 | $48.06 | 357,140 |
| 2017-04-28 | $59.60 | $60.60 | $59.35 | $60.45 | $49.04 | 551,586 |
| 2017-04-27 | $58.50 | $59.50 | $58.50 | $59.45 | $48.23 | 121,745 |
| 2017-04-26 | $58.20 | $58.95 | $58.00 | $58.80 | $47.70 | 258,009 |
| 2017-04-25 | $57.35 | $58.25 | $57.25 | $58.20 | $47.21 | 207,619 |
| 2017-04-24 | $56.30 | $57.35 | $56.20 | $57.25 | $46.44 | 224,040 |
| 2017-04-21 | $56.50 | $56.95 | $56.25 | $56.30 | $45.67 | 172,632 |
| 2017-04-20 | $56.85 | $57.45 | $56.75 | $56.80 | $46.08 | 110,196 |
| 2017-04-19 | $56.60 | $57.10 | $56.40 | $56.75 | $46.04 | 100,248 |
| 2017-04-18 | $57.30 | $57.75 | $55.85 | $56.45 | $45.79 | 202,924 |
| 2017-04-17 | $56.80 | $57.70 | $56.41 | $57.50 | $46.64 | 113,711 |
| 2017-04-13 | $57.00 | $57.20 | $56.25 | $56.85 | $46.12 | 99,625 |
| 2017-04-12 | $58.70 | $59.40 | $57.15 | $57.30 | $46.48 | 181,930 |
| 2017-04-11 | $57.00 | $59.20 | $56.93 | $58.90 | $47.78 | 377,977 |
| 2017-04-10 | $55.95 | $57.10 | $55.25 | $57.10 | $46.32 | 212,027 |
| 2017-04-07 | $56.60 | $57.00 | $55.90 | $56.00 | $45.43 | 156,497 |
| 2017-04-06 | $55.20 | $56.60 | $55.20 | $56.60 | $45.91 | 139,337 |
| 2017-04-05 | $53.90 | $56.15 | $53.90 | $55.35 | $44.90 | 231,735 |
| 2017-04-04 | $55.80 | $55.85 | $53.00 | $53.80 | $43.64 | 224,111 |
| 2017-04-03 | $53.80 | $56.90 | $53.80 | $55.85 | $45.31 | 816,451 |
| 2017-03-31 | $52.90 | $53.90 | $52.65 | $53.55 | $43.44 | 295,008 |
| 2017-03-30 | $52.30 | $53.10 | $51.70 | $52.70 | $42.75 | 236,168 |
| 2017-03-29 | $52.00 | $52.70 | $51.55 | $52.20 | $42.34 | 179,141 |
| 2017-03-28 | $51.45 | $52.30 | $51.10 | $52.30 | $42.43 | 221,728 |
| 2017-03-27 | $51.05 | $52.05 | $50.00 | $51.50 | $41.78 | 208,209 |
| 2017-03-24 | $52.90 | $52.95 | $51.85 | $51.90 | $42.10 | 182,601 |
| 2017-03-23 | $53.40 | $53.80 | $53.05 | $53.10 | $43.07 | 166,066 |
| 2017-03-22 | $53.35 | $53.90 | $53.10 | $53.50 | $43.40 | 285,738 |
| 2017-03-21 | $53.30 | $53.45 | $52.30 | $53.35 | $43.28 | 248,417 |
| 2017-03-20 | $53.50 | $54.20 | $53.05 | $53.10 | $43.07 | 264,917 |
| 2017-03-17 | $53.35 | $53.65 | $52.95 | $53.55 | $43.44 | 448,571 |
| 2017-03-16 | $53.10 | $53.35 | $52.80 | $53.20 | $43.16 | 251,438 |
| 2017-03-15 | $52.85 | $53.43 | $52.50 | $53.05 | $43.03 | 277,290 |
| 2017-03-14 | $52.50 | $53.20 | $52.35 | $52.85 | $42.52 | 431,118 |
| 2017-03-13 | $52.35 | $52.70 | $51.70 | $52.50 | $42.24 | 385,999 |
| 2017-03-10 | $50.55 | $52.25 | $50.55 | $52.15 | $41.96 | 469,020 |
| 2017-03-09 | $50.60 | $50.85 | $49.55 | $50.60 | $40.71 | 302,360 |
| 2017-03-08 | $48.65 | $50.55 | $48.60 | $50.55 | $40.67 | 369,265 |
| 2017-03-07 | $48.05 | $48.90 | $47.75 | $48.60 | $39.10 | 410,575 |
| 2017-03-06 | $48.75 | $48.80 | $47.84 | $48.40 | $38.94 | 397,306 |
| 2017-03-03 | $49.80 | $49.93 | $48.45 | $48.75 | $39.22 | 566,081 |
| 2017-03-02 | $50.00 | $51.00 | $49.70 | $50.30 | $40.47 | 433,902 |
| 2017-03-01 | $49.70 | $50.20 | $49.50 | $49.95 | $40.19 | 350,009 |
| 2017-02-28 | $50.05 | $50.40 | $49.65 | $49.85 | $40.11 | 462,475 |
| 2017-02-27 | $50.15 | $50.70 | $49.80 | $50.20 | $40.39 | 321,882 |
| 2017-02-24 | $50.25 | $50.25 | $48.50 | $49.85 | $40.11 | 600,877 |
| 2017-02-23 | $51.40 | $51.55 | $49.90 | $50.15 | $40.35 | 640,270 |
| 2017-02-22 | $49.30 | $50.33 | $49.20 | $50.30 | $40.47 | 381,432 |
| 2017-02-21 | $49.60 | $50.30 | $49.11 | $49.30 | $39.66 | 432,911 |
| 2017-02-17 | $50.00 | $50.03 | $49.15 | $49.70 | $39.98 | 322,300 |
| 2017-02-16 | $48.90 | $50.25 | $48.35 | $50.00 | $40.23 | 424,336 |
| 2017-02-15 | $49.55 | $50.10 | $48.75 | $49.15 | $39.54 | 502,173 |
| 2017-02-14 | $49.70 | $50.65 | $49.60 | $49.75 | $40.02 | 457,696 |
| 2017-02-13 | $50.20 | $50.50 | $49.55 | $50.00 | $40.23 | 343,948 |
| 2017-02-10 | $49.75 | $50.45 | $49.75 | $50.15 | $40.35 | 298,829 |
| 2017-02-09 | $48.95 | $50.76 | $48.95 | $49.30 | $39.66 | 554,641 |
| 2017-02-08 | $49.30 | $50.85 | $49.15 | $50.55 | $40.67 | 360,641 |
| 2017-02-07 | $50.00 | $50.18 | $48.50 | $49.40 | $39.74 | 487,538 |
| 2017-02-06 | $50.00 | $50.40 | $49.05 | $50.25 | $40.43 | 345,069 |
| 2017-02-03 | $51.25 | $51.65 | $49.90 | $50.05 | $40.27 | 382,334 |
| 2017-02-02 | $51.25 | $51.35 | $50.40 | $50.90 | $40.95 | 193,351 |
| 2017-02-01 | $52.55 | $52.75 | $51.15 | $51.20 | $41.19 | 227,245 |
| 2017-01-31 | $50.40 | $53.05 | $50.40 | $52.75 | $42.44 | 556,251 |
| 2017-01-30 | $51.95 | $52.00 | $50.20 | $50.35 | $40.51 | 350,039 |
| 2017-01-27 | $52.20 | $52.25 | $51.16 | $51.85 | $41.71 | 138,035 |
| 2017-01-26 | $51.85 | $52.15 | $51.34 | $52.10 | $41.92 | 185,548 |
| 2017-01-25 | $51.25 | $51.90 | $51.00 | $51.80 | $41.67 | 177,296 |
| 2017-01-24 | $50.45 | $51.65 | $50.15 | $51.30 | $41.27 | 322,288 |
| 2017-01-23 | $50.65 | $50.75 | $50.10 | $50.40 | $40.55 | 193,903 |
| 2017-01-20 | $51.40 | $51.70 | $50.60 | $50.65 | $40.75 | 221,841 |
| 2017-01-19 | $51.65 | $52.25 | $50.90 | $51.55 | $41.47 | 335,878 |
| 2017-01-18 | $52.30 | $52.40 | $51.04 | $51.55 | $41.47 | 393,781 |
| 2017-01-17 | $51.30 | $52.55 | $51.05 | $52.20 | $42.00 | 425,135 |
| 2017-01-13 | $52.00 | $52.25 | $51.00 | $51.35 | $41.31 | 333,636 |
| 2017-01-12 | $51.75 | $52.10 | $51.20 | $51.90 | $41.75 | 329,857 |
| 2017-01-11 | $52.60 | $52.75 | $51.60 | $52.10 | $41.92 | 245,808 |
| 2017-01-10 | $53.10 | $53.70 | $52.60 | $52.80 | $42.48 | 232,459 |
| 2017-01-09 | $54.30 | $54.45 | $52.95 | $53.05 | $42.68 | 224,148 |
| 2017-01-06 | $54.10 | $54.45 | $53.65 | $54.15 | $43.56 | 300,696 |
| 2017-01-05 | $53.15 | $54.25 | $52.75 | $54.10 | $43.52 | 230,809 |
| 2017-01-04 | $53.45 | $53.95 | $52.25 | $52.90 | $42.56 | 382,007 |
| 2017-01-03 | $52.90 | $53.55 | $52.60 | $53.45 | $43.00 | 225,533 |
| 2016-12-30 | $52.75 | $53.60 | $52.45 | $52.70 | $42.40 | 221,216 |
| 2016-12-29 | $52.85 | $53.30 | $52.30 | $52.75 | $42.44 | 162,060 |
| 2016-12-28 | $53.70 | $53.75 | $52.52 | $52.85 | $42.52 | 215,180 |
| 2016-12-27 | $54.10 | $54.10 | $52.95 | $53.85 | $43.32 | 290,600 |
| 2016-12-23 | $53.50 | $54.15 | $53.25 | $54.05 | $43.48 | 153,864 |
| 2016-12-22 | $53.40 | $53.65 | $52.95 | $53.30 | $42.88 | 181,370 |
| 2016-12-21 | $53.75 | $53.80 | $53.10 | $53.55 | $43.08 | 203,708 |
| 2016-12-20 | $53.00 | $54.00 | $52.85 | $53.50 | $43.04 | 254,112 |
| 2016-12-19 | $53.40 | $53.55 | $52.65 | $52.85 | $42.52 | 371,160 |
| 2016-12-16 | $51.85 | $53.55 | $51.80 | $53.45 | $43.00 | 1,496,758 |
| 2016-12-15 | $51.50 | $52.30 | $51.33 | $51.85 | $41.71 | 318,796 |
| 2016-12-14 | $51.80 | $52.82 | $51.35 | $51.55 | $41.47 | 308,827 |
| 2016-12-13 | $52.05 | $52.36 | $51.30 | $51.75 | $41.63 | 215,932 |
| 2016-12-12 | $51.65 | $52.45 | $51.26 | $51.80 | $41.67 | 263,911 |
| 2016-12-09 | $51.55 | $52.40 | $51.46 | $51.90 | $41.75 | 220,158 |
| 2016-12-08 | $50.35 | $52.00 | $50.35 | $51.65 | $41.55 | 286,850 |
| 2016-12-07 | $50.55 | $51.05 | $50.15 | $50.55 | $40.67 | 229,355 |
| 2016-12-06 | $50.65 | $50.75 | $50.00 | $50.65 | $40.75 | 414,255 |
| 2016-12-05 | $50.65 | $50.95 | $49.95 | $50.80 | $40.87 | 411,025 |
| 2016-12-02 | $52.40 | $52.40 | $50.00 | $50.25 | $40.43 | 932,314 |
| 2016-12-01 | $51.35 | $53.60 | $51.00 | $53.30 | $42.88 | 539,074 |
| 2016-11-30 | $53.35 | $53.55 | $51.30 | $51.40 | $41.35 | 304,419 |
| 2016-11-29 | $52.85 | $54.80 | $52.75 | $53.40 | $42.96 | 392,616 |
| 2016-11-28 | $52.40 | $53.35 | $51.40 | $53.05 | $42.68 | 355,658 |
| 2016-11-25 | $52.55 | $53.35 | $52.30 | $52.50 | $42.24 | 164,366 |
| 2016-11-23 | $53.10 | $53.46 | $52.11 | $52.50 | $42.24 | 250,784 |
| 2016-11-22 | $53.00 | $53.35 | $52.50 | $53.30 | $42.88 | 255,723 |
| 2016-11-21 | $53.35 | $53.70 | $52.51 | $53.00 | $42.64 | 293,244 |
| 2016-11-18 | $53.45 | $54.00 | $52.65 | $53.20 | $42.80 | 259,116 |
| 2016-11-17 | $53.05 | $54.40 | $52.70 | $53.05 | $42.68 | 370,181 |
| 2016-11-16 | $52.50 | $52.73 | $51.50 | $52.35 | $42.12 | 328,817 |
| 2016-11-15 | $52.90 | $53.36 | $51.95 | $52.65 | $42.03 | 830,079 |
| 2016-11-14 | $48.10 | $50.85 | $47.20 | $50.75 | $40.51 | 1,325,501 |
| 2016-11-11 | $49.50 | $50.70 | $47.15 | $47.50 | $37.92 | 1,254,561 |
| 2016-11-10 | $56.05 | $56.10 | $48.00 | $48.45 | $38.68 | 1,986,563 |
| 2016-11-09 | $57.65 | $58.50 | $54.50 | $55.10 | $43.98 | 1,688,133 |
| 2016-11-08 | $64.55 | $65.60 | $64.15 | $64.40 | $51.41 | 302,061 |
| 2016-11-07 | $64.85 | $65.95 | $63.50 | $63.85 | $50.97 | 367,407 |
| 2016-11-04 | $62.55 | $64.25 | $62.30 | $63.90 | $51.01 | 274,144 |
| 2016-11-03 | $62.00 | $63.15 | $61.30 | $62.35 | $49.77 | 212,505 |
| 2016-11-02 | $61.75 | $62.70 | $60.25 | $61.85 | $49.37 | 310,771 |
| 2016-11-01 | $61.50 | $61.90 | $59.92 | $60.70 | $48.45 | 290,332 |
| 2016-10-31 | $59.35 | $61.65 | $58.75 | $61.50 | $49.09 | 249,973 |
| 2016-10-28 | $58.80 | $60.00 | $58.80 | $59.40 | $47.42 | 169,437 |
| 2016-10-27 | $59.45 | $59.56 | $58.25 | $58.90 | $47.02 | 130,845 |
| 2016-10-26 | $60.05 | $60.50 | $59.15 | $59.25 | $47.30 | 153,889 |
| 2016-10-25 | $60.70 | $60.70 | $59.78 | $60.20 | $48.06 | 130,690 |
| 2016-10-24 | $60.00 | $60.80 | $60.00 | $60.60 | $48.37 | 155,564 |
| 2016-10-21 | $59.40 | $59.95 | $58.50 | $59.85 | $47.78 | 114,904 |
| 2016-10-20 | $59.60 | $59.95 | $58.45 | $59.70 | $47.66 | 167,422 |
| 2016-10-19 | $58.40 | $59.65 | $58.40 | $59.55 | $47.54 | 160,871 |
| 2016-10-18 | $58.80 | $59.00 | $57.85 | $58.45 | $46.66 | 156,596 |
| 2016-10-17 | $57.20 | $58.70 | $57.10 | $58.25 | $46.50 | 203,334 |
| 2016-10-14 | $57.20 | $57.45 | $56.80 | $56.90 | $45.42 | 94,972 |
| 2016-10-13 | $56.50 | $57.20 | $56.10 | $56.70 | $45.26 | 126,752 |
| 2016-10-12 | $56.00 | $57.09 | $55.72 | $56.70 | $45.26 | 89,415 |
| 2016-10-11 | $56.80 | $56.95 | $55.60 | $55.90 | $44.62 | 127,886 |
| 2016-10-10 | $55.70 | $57.00 | $55.50 | $56.80 | $45.34 | 78,417 |
| 2016-10-07 | $56.02 | $56.07 | $55.36 | $55.89 | $44.62 | 132,805 |
| 2016-10-06 | $56.40 | $56.50 | $55.35 | $56.13 | $44.81 | 174,094 |
| 2016-10-05 | $57.33 | $57.99 | $56.69 | $56.71 | $45.27 | 153,285 |
| 2016-10-04 | $57.47 | $57.47 | $56.49 | $57.02 | $45.52 | 180,801 |
| 2016-10-03 | $57.79 | $57.90 | $57.24 | $57.47 | $45.88 | 174,145 |
| 2016-09-30 | $57.19 | $58.10 | $57.00 | $57.76 | $46.11 | 165,727 |
| 2016-09-29 | $57.25 | $57.86 | $56.75 | $57.13 | $45.60 | 142,411 |
| 2016-09-28 | $56.92 | $57.31 | $56.40 | $57.26 | $45.71 | 197,346 |
| 2016-09-27 | $56.57 | $56.81 | $56.08 | $56.67 | $45.24 | 163,938 |
| 2016-09-26 | $56.63 | $56.85 | $55.63 | $56.58 | $45.17 | 283,173 |
| 2016-09-23 | $56.25 | $56.78 | $56.07 | $56.58 | $45.17 | 228,154 |
| 2016-09-22 | $56.34 | $56.95 | $55.58 | $56.22 | $44.88 | 186,264 |
| 2016-09-21 | $54.64 | $55.97 | $54.64 | $55.96 | $44.67 | 169,465 |
| 2016-09-20 | $55.70 | $55.86 | $54.41 | $54.43 | $43.45 | 230,418 |
| 2016-09-19 | $55.25 | $56.28 | $55.25 | $55.56 | $44.35 | 180,668 |
| 2016-09-16 | $55.84 | $55.84 | $54.88 | $55.09 | $43.98 | 248,598 |
| 2016-09-15 | $54.94 | $55.97 | $54.65 | $55.83 | $44.57 | 279,427 |
| 2016-09-14 | $56.20 | $56.64 | $54.79 | $55.17 | $44.04 | 228,966 |
| 2016-09-13 | $56.27 | $56.75 | $55.51 | $56.16 | $44.83 | 297,481 |
| 2016-09-12 | $57.51 | $57.51 | $56.16 | $56.43 | $45.05 | 560,206 |
| 2016-09-09 | $59.62 | $59.88 | $57.85 | $57.88 | $46.20 | 303,333 |
| 2016-09-08 | $60.48 | $60.67 | $59.72 | $59.81 | $47.74 | 194,584 |
| 2016-09-07 | $59.80 | $60.71 | $59.80 | $60.64 | $48.41 | 334,372 |
| 2016-09-06 | $60.54 | $60.91 | $59.69 | $60.16 | $48.02 | 389,704 |
| 2016-09-02 | $62.32 | $62.78 | $59.52 | $60.65 | $48.41 | 375,418 |
| 2016-09-01 | $61.53 | $62.31 | $61.30 | $62.18 | $49.64 | 180,038 |
| 2016-08-31 | $62.32 | $62.64 | $60.73 | $61.29 | $48.93 | 237,608 |
| 2016-08-30 | $62.11 | $62.80 | $62.04 | $62.38 | $49.80 | 147,576 |
| 2016-08-29 | $62.51 | $62.91 | $62.51 | $62.70 | $50.05 | 247,142 |
| 2016-08-26 | $64.30 | $64.37 | $62.54 | $62.72 | $50.07 | 172,890 |
| 2016-08-25 | $63.55 | $64.30 | $63.55 | $63.98 | $51.07 | 174,302 |
| 2016-08-24 | $64.26 | $64.47 | $63.51 | $63.83 | $50.95 | 228,670 |
| 2016-08-23 | $64.68 | $65.20 | $64.43 | $64.55 | $51.53 | 185,849 |
| 2016-08-22 | $64.19 | $64.78 | $63.79 | $64.49 | $51.48 | 141,027 |
| 2016-08-19 | $64.75 | $64.87 | $64.12 | $64.20 | $51.25 | 129,233 |
| 2016-08-18 | $64.18 | $65.04 | $64.05 | $64.82 | $51.74 | 131,127 |
| 2016-08-17 | $64.54 | $64.94 | $64.13 | $64.39 | $51.40 | 140,399 |
| 2016-08-16 | $65.92 | $65.93 | $64.70 | $64.75 | $51.69 | 165,012 |
| 2016-08-15 | $66.45 | $66.95 | $66.05 | $66.13 | $52.79 | 117,448 |
| 2016-08-12 | $65.78 | $66.63 | $65.72 | $66.40 | $53.00 | 132,329 |
| 2016-08-11 | $66.97 | $67.69 | $65.84 | $65.89 | $52.60 | 184,440 |
| 2016-08-10 | $66.69 | $67.25 | $66.09 | $66.67 | $53.22 | 137,457 |
| 2016-08-09 | $66.19 | $67.36 | $66.19 | $66.68 | $52.84 | 303,409 |
| 2016-08-08 | $67.55 | $68.15 | $65.90 | $66.06 | $52.35 | 225,012 |
| 2016-08-05 | $66.85 | $67.97 | $66.71 | $67.20 | $53.25 | 192,607 |
| 2016-08-04 | $65.89 | $68.00 | $65.75 | $66.40 | $52.62 | 354,620 |
| 2016-08-03 | $68.67 | $68.67 | $64.65 | $66.18 | $52.44 | 572,894 |
| 2016-08-02 | $69.99 | $69.99 | $68.44 | $69.32 | $54.93 | 443,099 |
| 2016-08-01 | $68.34 | $70.02 | $68.24 | $69.40 | $55.00 | 377,358 |
| 2016-07-29 | $68.35 | $68.69 | $67.10 | $68.00 | $53.89 | 197,306 |
| 2016-07-28 | $69.70 | $69.84 | $68.26 | $68.70 | $54.44 | 146,338 |
| 2016-07-27 | $68.93 | $69.86 | $68.54 | $69.72 | $55.25 | 253,113 |
| 2016-07-26 | $68.68 | $69.95 | $68.46 | $68.93 | $54.62 | 313,453 |
| 2016-07-25 | $67.25 | $68.81 | $66.77 | $68.66 | $54.41 | 235,049 |
| 2016-07-22 | $66.36 | $67.56 | $66.00 | $67.02 | $53.11 | 155,443 |
| 2016-07-21 | $67.19 | $67.73 | $66.53 | $66.83 | $52.96 | 118,469 |
| 2016-07-20 | $67.80 | $68.53 | $67.43 | $67.55 | $53.53 | 173,055 |
| 2016-07-19 | $67.97 | $68.29 | $66.73 | $67.80 | $53.73 | 254,618 |
| 2016-07-18 | $68.95 | $69.17 | $67.84 | $68.11 | $53.97 | 264,313 |
| 2016-07-15 | $68.18 | $68.63 | $65.99 | $68.02 | $53.90 | 327,422 |
| 2016-07-14 | $67.75 | $67.99 | $66.91 | $67.53 | $53.51 | 152,900 |
| 2016-07-13 | $67.53 | $67.97 | $66.65 | $67.35 | $53.37 | 225,588 |
| 2016-07-12 | $70.30 | $70.30 | $66.61 | $67.48 | $53.47 | 392,781 |
| 2016-07-11 | $68.49 | $70.28 | $67.82 | $69.71 | $55.24 | 494,566 |
| 2016-07-08 | $66.71 | $68.37 | $66.25 | $67.65 | $53.61 | 927,961 |
| 2016-07-07 | $64.39 | $64.92 | $64.09 | $64.52 | $51.13 | 126,063 |
| 2016-07-06 | $63.05 | $64.41 | $62.57 | $64.41 | $51.04 | 301,554 |
| 2016-07-05 | $65.08 | $65.11 | $62.29 | $63.49 | $50.31 | 279,549 |
| 2016-07-01 | $64.05 | $65.17 | $63.70 | $65.02 | $51.52 | 217,779 |
| 2016-06-30 | $62.84 | $64.01 | $62.52 | $64.01 | $50.72 | 208,000 |
| 2016-06-29 | $61.84 | $62.86 | $60.93 | $62.77 | $49.74 | 239,388 |
| 2016-06-28 | $60.74 | $61.13 | $60.11 | $60.82 | $48.20 | 214,483 |
| 2016-06-27 | $61.71 | $61.71 | $59.21 | $59.80 | $47.39 | 279,343 |
| 2016-06-24 | $61.14 | $62.50 | $59.73 | $61.72 | $48.91 | 282,243 |
| 2016-06-23 | $62.52 | $63.42 | $62.09 | $62.83 | $49.79 | 242,151 |
| 2016-06-22 | $61.77 | $63.38 | $61.74 | $61.86 | $49.02 | 239,672 |
| 2016-06-21 | $60.20 | $62.19 | $60.18 | $61.44 | $48.69 | 236,659 |
| 2016-06-20 | $61.18 | $61.99 | $59.83 | $60.15 | $47.67 | 297,542 |
| 2016-06-17 | $62.34 | $62.99 | $60.28 | $60.64 | $48.05 | 577,159 |
| 2016-06-16 | $58.85 | $59.75 | $58.39 | $59.43 | $47.09 | 222,092 |
| 2016-06-15 | $60.11 | $60.23 | $58.53 | $58.71 | $46.52 | 239,650 |
| 2016-06-14 | $63.05 | $63.05 | $59.09 | $59.68 | $47.29 | 501,092 |
| 2016-06-13 | $61.95 | $63.57 | $61.29 | $62.29 | $49.36 | 1,388,578 |
| 2016-06-10 | $59.47 | $59.47 | $57.25 | $57.41 | $45.49 | 332,454 |
| 2016-06-09 | $59.66 | $60.25 | $59.30 | $59.50 | $47.15 | 241,036 |
| 2016-06-08 | $59.21 | $61.17 | $59.12 | $59.67 | $47.29 | 305,536 |
| 2016-06-07 | $59.97 | $59.97 | $58.83 | $59.13 | $46.86 | 379,535 |
| 2016-06-06 | $62.36 | $63.82 | $59.44 | $59.98 | $47.53 | 835,984 |
| 2016-06-03 | $67.54 | $67.61 | $64.02 | $64.28 | $50.94 | 426,180 |
| 2016-06-02 | $67.43 | $67.54 | $65.57 | $67.54 | $53.52 | 199,190 |
| 2016-06-01 | $66.16 | $67.77 | $66.01 | $67.43 | $53.43 | 197,421 |
| 2016-05-31 | $66.10 | $67.16 | $65.46 | $66.23 | $52.48 | 210,341 |
| 2016-05-27 | $67.60 | $67.60 | $65.86 | $66.25 | $52.50 | 154,844 |
| 2016-05-26 | $67.67 | $67.82 | $66.83 | $67.74 | $53.68 | 110,237 |
| 2016-05-25 | $67.00 | $67.75 | $66.50 | $67.34 | $53.36 | 135,465 |
| 2016-05-24 | $65.56 | $67.14 | $65.56 | $66.95 | $53.05 | 147,231 |
| 2016-05-23 | $65.80 | $66.39 | $65.28 | $65.50 | $51.90 | 128,061 |
| 2016-05-20 | $65.11 | $65.94 | $64.52 | $65.77 | $52.12 | 137,480 |
| 2016-05-19 | $64.31 | $65.04 | $63.90 | $64.87 | $51.41 | 135,261 |
| 2016-05-18 | $64.44 | $65.47 | $63.77 | $64.46 | $51.08 | 176,158 |
| 2016-05-17 | $66.35 | $66.46 | $64.15 | $64.59 | $51.18 | 190,904 |
| 2016-05-16 | $65.18 | $66.72 | $64.85 | $66.47 | $52.67 | 155,511 |
| 2016-05-13 | $65.95 | $66.33 | $64.80 | $65.04 | $51.54 | 116,038 |
| 2016-05-12 | $65.56 | $66.23 | $65.25 | $65.95 | $52.26 | 136,478 |
| 2016-05-11 | $66.22 | $66.23 | $65.28 | $65.53 | $51.93 | 177,276 |
| 2016-05-10 | $67.20 | $67.20 | $66.03 | $66.93 | $52.65 | 192,560 |
| 2016-05-09 | $65.55 | $67.29 | $65.17 | $66.94 | $52.66 | 215,881 |
| 2016-05-06 | $67.15 | $67.49 | $64.73 | $65.72 | $51.70 | 344,847 |
| 2016-05-05 | $66.34 | $67.65 | $66.13 | $67.17 | $52.84 | 247,920 |
| 2016-05-04 | $68.22 | $68.26 | $64.60 | $66.26 | $52.13 | 559,181 |
| 2016-05-03 | $69.73 | $69.73 | $67.37 | $68.57 | $53.94 | 456,284 |
| 2016-05-02 | $64.25 | $67.88 | $64.08 | $67.54 | $53.13 | 600,425 |
| 2016-04-29 | $64.10 | $64.66 | $63.21 | $64.03 | $50.37 | 260,411 |
| 2016-04-28 | $66.66 | $66.73 | $64.21 | $64.24 | $50.54 | 288,719 |
| 2016-04-27 | $66.85 | $67.06 | $66.06 | $66.81 | $52.56 | 113,979 |
| 2016-04-26 | $66.32 | $67.06 | $65.75 | $66.86 | $52.60 | 182,306 |
| 2016-04-25 | $67.19 | $67.58 | $65.73 | $66.20 | $52.08 | 179,437 |
| 2016-04-22 | $65.12 | $68.00 | $65.12 | $67.36 | $52.99 | 216,165 |
| 2016-04-21 | $66.37 | $66.49 | $65.07 | $65.30 | $51.37 | 127,037 |
| 2016-04-20 | $65.98 | $66.73 | $65.87 | $66.20 | $52.08 | 91,996 |
| 2016-04-19 | $66.18 | $66.36 | $65.29 | $66.12 | $52.02 | 169,649 |
| 2016-04-18 | $64.75 | $66.37 | $63.75 | $65.93 | $51.87 | 245,651 |
| 2016-04-15 | $67.25 | $67.61 | $64.37 | $64.83 | $51.00 | 355,095 |
| 2016-04-14 | $66.49 | $67.51 | $65.93 | $67.51 | $53.11 | 397,559 |
| 2016-04-13 | $65.38 | $66.81 | $64.91 | $66.58 | $52.38 | 383,118 |
| 2016-04-12 | $65.23 | $66.27 | $64.50 | $65.00 | $51.13 | 201,615 |
| 2016-04-11 | $66.10 | $66.65 | $65.24 | $65.27 | $51.35 | 185,369 |
| 2016-04-08 | $66.96 | $67.23 | $65.82 | $66.11 | $52.01 | 151,704 |
| 2016-04-07 | $67.32 | $68.08 | $66.09 | $66.81 | $52.56 | 234,282 |
| 2016-04-06 | $65.50 | $68.17 | $65.44 | $67.46 | $53.07 | 296,444 |
| 2016-04-05 | $65.22 | $67.42 | $65.22 | $65.50 | $51.53 | 568,140 |
| 2016-04-04 | $69.27 | $69.27 | $64.30 | $65.24 | $51.32 | 1,152,046 |
| 2016-04-01 | $68.10 | $71.85 | $68.00 | $71.62 | $56.34 | 345,277 |
| 2016-03-31 | $69.62 | $69.83 | $68.21 | $68.38 | $53.79 | 322,934 |
| 2016-03-30 | $71.17 | $71.79 | $69.00 | $69.60 | $54.75 | 274,685 |
| 2016-03-29 | $69.75 | $71.62 | $69.24 | $71.17 | $55.99 | 338,333 |
| 2016-03-28 | $70.24 | $71.74 | $68.49 | $69.50 | $54.67 | 502,186 |
| 2016-03-24 | $75.75 | $75.91 | $69.18 | $69.75 | $54.87 | 844,180 |
| 2016-03-23 | $75.76 | $77.16 | $75.56 | $76.28 | $60.01 | 169,551 |
| 2016-03-22 | $75.55 | $77.00 | $74.86 | $76.31 | $60.03 | 319,611 |
| 2016-03-21 | $76.01 | $76.55 | $75.15 | $75.92 | $59.72 | 223,153 |
| 2016-03-18 | $76.40 | $78.09 | $75.90 | $76.05 | $59.83 | 365,319 |
| 2016-03-17 | $74.95 | $76.55 | $74.68 | $76.11 | $59.87 | 307,754 |
| 2016-03-16 | $73.00 | $75.09 | $72.95 | $74.94 | $58.95 | 209,489 |
| 2016-03-15 | $74.33 | $74.45 | $72.50 | $73.04 | $57.46 | 209,837 |
| 2016-03-14 | $73.70 | $75.31 | $73.57 | $74.66 | $58.73 | 295,282 |
| 2016-03-11 | $73.92 | $74.18 | $72.78 | $73.73 | $58.00 | 335,981 |
| 2016-03-10 | $76.00 | $76.30 | $72.75 | $73.49 | $57.81 | 316,244 |
| 2016-03-09 | $73.95 | $75.95 | $73.42 | $75.66 | $59.52 | 358,589 |
| 2016-03-08 | $73.06 | $75.07 | $73.02 | $74.11 | $58.03 | 292,684 |
| 2016-03-07 | $73.65 | $73.88 | $72.24 | $73.31 | $57.41 | 282,086 |
| 2016-03-04 | $72.58 | $74.76 | $72.33 | $73.39 | $57.47 | 498,243 |
| 2016-03-03 | $71.48 | $72.50 | $70.18 | $72.22 | $56.55 | 438,764 |
| 2016-03-02 | $71.97 | $72.38 | $70.44 | $71.25 | $55.79 | 367,394 |
| 2016-03-01 | $70.80 | $72.00 | $70.40 | $71.85 | $56.26 | 328,295 |
| 2016-02-29 | $70.03 | $71.08 | $70.00 | $70.31 | $55.06 | 372,649 |
| 2016-02-26 | $69.25 | $70.04 | $69.06 | $69.91 | $54.74 | 332,660 |
| 2016-02-25 | $65.64 | $70.00 | $64.77 | $69.21 | $54.20 | 764,878 |
| 2016-02-24 | $64.54 | $65.44 | $64.18 | $64.22 | $50.29 | 443,578 |
| 2016-02-23 | $65.07 | $66.25 | $64.59 | $65.24 | $51.09 | 359,744 |
| 2016-02-22 | $65.84 | $66.44 | $64.04 | $64.97 | $50.88 | 291,869 |
| 2016-02-19 | $65.91 | $66.73 | $65.38 | $65.69 | $51.44 | 184,359 |
| 2016-02-18 | $64.27 | $66.77 | $64.05 | $66.49 | $52.07 | 380,177 |
| 2016-02-17 | $66.00 | $66.86 | $64.06 | $64.26 | $50.32 | 514,186 |
| 2016-02-16 | $65.30 | $66.00 | $64.50 | $65.62 | $51.38 | 303,697 |
| 2016-02-12 | $62.92 | $63.92 | $61.36 | $63.84 | $49.99 | 241,343 |
| 2016-02-11 | $61.98 | $63.77 | $61.26 | $62.57 | $49.00 | 214,158 |
| 2016-02-10 | $63.00 | $65.19 | $62.53 | $62.85 | $49.22 | 223,730 |
| 2016-02-09 | $63.56 | $64.71 | $61.81 | $62.51 | $48.95 | 339,393 |
| 2016-02-08 | $61.34 | $63.81 | $60.13 | $63.78 | $49.94 | 278,983 |
| 2016-02-05 | $61.38 | $63.00 | $61.01 | $61.96 | $48.52 | 432,411 |
| 2016-02-04 | $60.19 | $61.46 | $59.70 | $61.38 | $48.06 | 275,644 |
| 2016-02-03 | $60.77 | $60.82 | $58.73 | $60.33 | $47.24 | 226,733 |
| 2016-02-02 | $58.74 | $60.39 | $58.47 | $60.28 | $47.20 | 269,846 |
| 2016-02-01 | $58.68 | $59.44 | $57.24 | $59.14 | $46.31 | 171,662 |
| 2016-01-29 | $56.45 | $58.87 | $56.32 | $58.85 | $46.08 | 281,457 |
| 2016-01-28 | $55.88 | $56.88 | $55.30 | $56.41 | $44.17 | 129,926 |
| 2016-01-27 | $57.38 | $57.54 | $54.70 | $55.20 | $43.22 | 201,703 |
| 2016-01-26 | $56.63 | $57.69 | $55.53 | $57.48 | $45.01 | 226,976 |
| 2016-01-25 | $56.12 | $57.62 | $55.64 | $56.45 | $44.20 | 340,955 |
| 2016-01-22 | $55.27 | $56.44 | $54.78 | $56.12 | $43.95 | 222,924 |
| 2016-01-21 | $54.00 | $55.63 | $53.45 | $54.59 | $42.75 | 378,979 |
| 2016-01-20 | $51.90 | $54.68 | $50.77 | $53.98 | $42.27 | 339,710 |
| 2016-01-19 | $53.73 | $53.77 | $52.15 | $52.78 | $41.33 | 294,100 |
| 2016-01-15 | $50.79 | $53.54 | $49.62 | $53.26 | $41.71 | 524,362 |
| 2016-01-14 | $52.00 | $53.50 | $50.51 | $52.35 | $40.99 | 301,952 |
| 2016-01-13 | $57.09 | $57.09 | $51.46 | $51.89 | $40.63 | 359,121 |
| 2016-01-12 | $56.76 | $56.98 | $55.52 | $56.75 | $44.44 | 410,363 |
| 2016-01-11 | $58.30 | $58.64 | $54.96 | $56.00 | $43.85 | 537,747 |
| 2016-01-08 | $60.87 | $61.68 | $58.02 | $58.23 | $45.60 | 448,128 |
| 2016-01-07 | $62.30 | $63.60 | $60.40 | $60.54 | $47.41 | 416,611 |
| 2016-01-06 | $65.23 | $65.31 | $62.75 | $63.22 | $49.50 | 493,395 |
| 2016-01-05 | $63.95 | $66.93 | $63.95 | $65.54 | $51.32 | 1,384,779 |
| 2016-01-04 | $59.50 | $62.82 | $59.16 | $61.39 | $48.07 | 435,772 |
| 2015-12-31 | $60.09 | $60.45 | $59.55 | $59.61 | $46.68 | 120,518 |
| 2015-12-30 | $60.70 | $61.14 | $59.86 | $60.08 | $47.05 | 101,902 |
| 2015-12-29 | $60.28 | $60.80 | $59.71 | $60.69 | $47.52 | 92,455 |
| 2015-12-28 | $60.27 | $60.70 | $59.23 | $60.33 | $47.24 | 115,984 |
| 2015-12-24 | $60.44 | $60.73 | $60.24 | $60.36 | $47.27 | 36,953 |
| 2015-12-23 | $60.54 | $60.73 | $60.04 | $60.60 | $47.45 | 117,975 |
| 2015-12-22 | $59.01 | $60.65 | $58.68 | $60.27 | $47.19 | 130,539 |
| 2015-12-21 | $59.49 | $59.84 | $58.45 | $58.96 | $46.17 | 136,362 |
| 2015-12-18 | $58.75 | $59.71 | $58.08 | $59.13 | $46.30 | 352,053 |
| 2015-12-17 | $59.76 | $60.17 | $58.47 | $58.86 | $46.09 | 154,769 |
| 2015-12-16 | $59.01 | $59.82 | $58.54 | $59.69 | $46.74 | 158,931 |
| 2015-12-15 | $59.95 | $60.66 | $58.01 | $58.24 | $45.61 | 303,675 |
| 2015-12-14 | $60.00 | $61.37 | $59.01 | $59.79 | $46.82 | 365,462 |
| 2015-12-11 | $59.14 | $59.82 | $58.07 | $59.29 | $46.43 | 275,504 |
| 2015-12-10 | $56.40 | $59.92 | $56.09 | $59.66 | $46.72 | 553,264 |
| 2015-12-09 | $57.84 | $58.48 | $56.10 | $56.58 | $44.31 | 275,231 |
| 2015-12-08 | $57.26 | $58.11 | $57.03 | $57.92 | $45.35 | 334,521 |
| 2015-12-07 | $54.67 | $58.90 | $54.67 | $57.50 | $45.03 | 517,179 |
| 2015-12-04 | $53.00 | $54.46 | $53.00 | $54.32 | $42.54 | 193,170 |
| 2015-12-03 | $52.93 | $55.34 | $52.52 | $52.96 | $41.47 | 189,897 |
| 2015-12-02 | $52.06 | $52.59 | $51.51 | $52.55 | $41.15 | 117,984 |
| 2015-12-01 | $52.49 | $52.49 | $51.17 | $51.92 | $40.66 | 125,971 |
| 2015-11-30 | $53.38 | $53.44 | $51.11 | $52.10 | $40.80 | 123,015 |
| 2015-11-27 | $53.19 | $53.44 | $52.23 | $53.28 | $41.72 | 54,466 |
| 2015-11-25 | $52.77 | $53.99 | $52.53 | $53.27 | $41.71 | 97,080 |
| 2015-11-24 | $51.73 | $52.95 | $50.85 | $52.61 | $41.20 | 145,765 |
| 2015-11-23 | $51.40 | $52.20 | $51.03 | $52.05 | $40.76 | 131,685 |
| 2015-11-20 | $50.50 | $51.70 | $50.48 | $51.36 | $40.22 | 133,408 |
| 2015-11-19 | $50.43 | $50.75 | $49.60 | $50.15 | $39.27 | 96,479 |
| 2015-11-18 | $49.97 | $51.08 | $49.75 | $50.47 | $39.52 | 142,122 |
| 2015-11-17 | $50.00 | $50.37 | $49.26 | $49.65 | $38.88 | 102,568 |
| 2015-11-16 | $49.22 | $49.99 | $48.52 | $49.95 | $39.11 | 154,138 |
| 2015-11-13 | $49.11 | $49.65 | $48.75 | $48.95 | $38.33 | 139,453 |
| 2015-11-12 | $49.21 | $49.97 | $48.91 | $49.54 | $38.79 | 151,459 |
| 2015-11-11 | $50.98 | $51.12 | $49.19 | $49.74 | $38.75 | 162,663 |
| 2015-11-10 | $50.82 | $51.53 | $50.52 | $50.93 | $39.68 | 223,692 |
| 2015-11-09 | $52.55 | $52.55 | $50.15 | $50.77 | $39.56 | 183,250 |
| 2015-11-06 | $49.16 | $52.91 | $49.03 | $52.87 | $41.19 | 415,258 |
| 2015-11-05 | $52.53 | $52.53 | $48.10 | $49.14 | $38.29 | 983,054 |
| 2015-11-04 | $56.37 | $56.57 | $52.63 | $54.54 | $42.49 | 434,504 |
| 2015-11-03 | $55.64 | $57.24 | $55.21 | $56.36 | $43.91 | 192,286 |
| 2015-11-02 | $56.89 | $57.14 | $55.08 | $55.70 | $43.40 | 253,583 |
| 2015-10-30 | $57.79 | $58.67 | $56.62 | $56.94 | $44.36 | 186,485 |
| 2015-10-29 | $58.29 | $58.63 | $57.16 | $57.89 | $45.10 | 154,931 |
| 2015-10-28 | $56.39 | $58.61 | $56.39 | $58.61 | $45.66 | 133,320 |
| 2015-10-27 | $56.98 | $57.71 | $56.07 | $56.23 | $43.81 | 137,425 |
| 2015-10-26 | $57.31 | $58.41 | $56.96 | $57.03 | $44.43 | 114,822 |
| 2015-10-23 | $58.05 | $59.46 | $56.78 | $57.25 | $44.60 | 155,034 |
| 2015-10-22 | $58.46 | $59.55 | $57.54 | $57.81 | $45.04 | 173,800 |
| 2015-10-21 | $59.83 | $59.90 | $58.26 | $58.33 | $45.45 | 176,198 |
| 2015-10-20 | $58.64 | $59.88 | $58.41 | $59.72 | $46.53 | 191,242 |
| 2015-10-19 | $58.74 | $58.98 | $57.28 | $58.69 | $45.73 | 96,648 |
| 2015-10-16 | $59.29 | $60.31 | $58.53 | $58.86 | $45.86 | 112,591 |
| 2015-10-15 | $58.22 | $59.16 | $57.27 | $59.09 | $46.04 | 92,307 |
| 2015-10-14 | $58.29 | $59.04 | $57.75 | $58.21 | $45.35 | 105,317 |
| 2015-10-13 | $60.39 | $60.43 | $57.75 | $58.30 | $45.42 | 150,864 |
| 2015-10-12 | $60.14 | $61.39 | $60.03 | $60.58 | $47.20 | 122,668 |
| 2015-10-09 | $59.14 | $60.27 | $58.85 | $59.99 | $46.74 | 131,922 |
| 2015-10-08 | $58.06 | $59.53 | $57.60 | $58.95 | $45.93 | 170,272 |
| 2015-10-07 | $58.78 | $59.92 | $57.61 | $58.06 | $45.24 | 221,469 |
| 2015-10-06 | $57.93 | $58.93 | $57.91 | $58.58 | $45.64 | 194,941 |
| 2015-10-05 | $56.53 | $58.62 | $56.25 | $57.93 | $45.13 | 306,576 |
| 2015-10-02 | $56.78 | $57.10 | $55.83 | $56.45 | $43.98 | 233,274 |
| 2015-10-01 | $58.82 | $59.39 | $56.74 | $57.46 | $44.77 | 152,313 |
| 2015-09-30 | $59.83 | $60.42 | $58.11 | $58.69 | $45.73 | 157,546 |
| 2015-09-29 | $59.10 | $59.96 | $58.64 | $59.46 | $46.33 | 115,217 |
| 2015-09-28 | $59.43 | $60.49 | $59.02 | $59.07 | $46.02 | 173,899 |
| 2015-09-25 | $60.00 | $60.77 | $59.36 | $59.70 | $46.51 | 83,326 |
| 2015-09-24 | $57.71 | $59.82 | $57.48 | $59.72 | $46.53 | 132,548 |
| 2015-09-23 | $58.85 | $59.35 | $58.02 | $58.16 | $45.31 | 78,561 |
| 2015-09-22 | $57.81 | $58.56 | $56.99 | $58.51 | $45.59 | 149,896 |
| 2015-09-21 | $58.90 | $58.90 | $58.11 | $58.38 | $45.49 | 269,784 |
| 2015-09-18 | $61.72 | $62.32 | $58.25 | $58.65 | $45.70 | 296,681 |
| 2015-09-17 | $62.92 | $63.49 | $62.27 | $62.48 | $48.68 | 111,526 |
| 2015-09-16 | $62.09 | $63.60 | $62.07 | $63.06 | $49.13 | 146,383 |
| 2015-09-15 | $61.22 | $62.28 | $60.93 | $62.13 | $48.41 | 86,740 |
| 2015-09-14 | $61.64 | $61.91 | $60.97 | $61.24 | $47.71 | 97,154 |
| 2015-09-11 | $61.84 | $62.40 | $61.16 | $62.08 | $48.37 | 55,388 |
| 2015-09-10 | $61.50 | $63.51 | $61.50 | $62.27 | $48.52 | 88,027 |
| 2015-09-09 | $63.05 | $63.21 | $61.65 | $61.70 | $48.07 | 130,920 |
| 2015-09-08 | $61.44 | $63.05 | $61.33 | $62.88 | $48.99 | 96,507 |
| 2015-09-04 | $61.22 | $61.99 | $60.59 | $60.84 | $47.40 | 69,746 |
| 2015-09-03 | $62.31 | $62.91 | $61.43 | $61.93 | $48.25 | 98,821 |
| 2015-09-02 | $61.89 | $62.37 | $60.93 | $62.21 | $48.47 | 91,475 |
| 2015-09-01 | $61.04 | $62.43 | $60.87 | $61.48 | $47.90 | 190,797 |
Sturm Ruger & Co. Inc (RGR) News Headlines
.jpg)
Recent Sturm Ruger & Co. Inc (RGR) News
Similar Companies to Sturm Ruger & Co. Inc (RGR) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |