Safety Insurance Group Inc (SAFT) Exchange: NASDAQ
Data as of May 2, 2025
$77.83 ($1.01) 1.31%
Safety Insurance Group Inc - Daily Information
Click for more stock information on Safety Insurance Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $76.27 |
| Previous Close | $77.83 |
| High | $78.02 |
| Low | $76.24 |
| Adjusted Open | $76.27 |
| Previous Adjusted Close | $77.83 |
| Adjusted High | $78.02 |
| Adjusted Low | $76.24 |
About Safety Insurance Group Inc (SAFT)
Safety Insurance Group Inc (SAFT) is a regional property and casualty insurance provider with headquarters in Boston, Massachusetts. The company has a policy of writing business primarily in Massachusetts, New Hampshire and Maine and also focuses on writing business in select states. Safety Insurance was founded in 1979 by Nicholas P. Theil and is today a leading provider of private passenger auto, homeowners and commercial property insurance products in Massachusetts. Over the course of the past 40 years, Safety Insurance has grown from a small regional insurer to a diversified multi-line property and casualty insurer. The company maintains regional offices in Lowell, MA and Portsmouth, NH. Safety Insurance offers innovative insurance products tailored to meet the needs of regional policyholders and to provide reliable and secure coverage options. The company's products and services are distinguished by its quality customer service, competitive pricing and knowledgeable professionals. Safety Insurance also offers flood insurance, specialty personal and commercial lines insurance, as well as financial services to its policyholders. As of 2020, Safety Insurance has 2,148 employees and an extensive network of independent agents and specialized vendors that contribute to its success.
Invest in Safety Insurance Group Inc (SAFT)
Historical Stock Data for Safety Insurance Group Inc (SAFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $76.27 | $78.02 | $76.24 | $77.83 | $77.83 | 46,100 |
| 2025-04-28 | $76.35 | $77.02 | $75.57 | $76.82 | $76.82 | 39,245 |
| 2025-04-25 | $76.83 | $76.83 | $75.29 | $76.50 | $76.50 | 52,705 |
| 2025-04-24 | $75.80 | $77.65 | $75.80 | $77.43 | $77.43 | 52,915 |
| 2025-04-23 | $76.96 | $77.95 | $76.01 | $76.33 | $76.33 | 46,119 |
| 2025-04-22 | $76.24 | $77.12 | $74.90 | $77.08 | $77.08 | 64,638 |
| 2025-04-21 | $76.89 | $76.89 | $74.74 | $75.44 | $75.44 | 49,813 |
| 2025-04-17 | $77.10 | $77.79 | $76.04 | $76.86 | $76.86 | 47,069 |
| 2025-04-16 | $77.67 | $80.02 | $76.80 | $77.33 | $77.33 | 60,317 |
| 2025-04-15 | $76.80 | $77.77 | $76.80 | $77.18 | $77.18 | 43,058 |
| 2025-04-14 | $75.30 | $80.99 | $75.30 | $77.25 | $77.25 | 85,978 |
| 2025-04-11 | $75.05 | $76.22 | $73.77 | $75.32 | $75.32 | 58,244 |
| 2025-04-10 | $75.51 | $76.94 | $74.71 | $75.97 | $75.97 | 55,704 |
| 2025-04-09 | $73.91 | $77.77 | $73.91 | $75.92 | $75.92 | 84,770 |
| 2025-04-08 | $74.58 | $76.26 | $74.01 | $75.26 | $75.26 | 114,424 |
| 2025-04-07 | $72.27 | $76.72 | $70.71 | $73.02 | $73.02 | 107,584 |
| 2025-04-04 | $78.21 | $79.15 | $75.38 | $76.24 | $76.24 | 72,418 |
| 2025-04-03 | $78.67 | $79.43 | $77.74 | $79.37 | $79.37 | 111,000 |
| 2025-04-02 | $79.29 | $80.33 | $79.10 | $79.80 | $79.80 | 60,157 |
| 2025-04-01 | $79.01 | $80.22 | $78.66 | $79.97 | $79.97 | 48,275 |
| 2025-03-31 | $78.92 | $79.64 | $78.44 | $78.88 | $78.88 | 65,122 |
| 2025-03-28 | $79.04 | $79.21 | $78.50 | $79.16 | $79.16 | 32,974 |
| 2025-03-27 | $79.37 | $79.65 | $78.95 | $79.54 | $79.54 | 33,483 |
| 2025-03-26 | $78.62 | $79.58 | $78.42 | $78.90 | $78.90 | 45,984 |
| 2025-03-25 | $77.60 | $78.91 | $77.53 | $78.33 | $78.33 | 67,761 |
| 2025-03-24 | $77.06 | $78.30 | $77.06 | $78.30 | $78.30 | 101,241 |
| 2025-03-21 | $77.31 | $77.74 | $76.22 | $76.52 | $76.52 | 219,045 |
| 2025-03-20 | $76.87 | $77.81 | $76.65 | $77.13 | $77.13 | 47,177 |
| 2025-03-19 | $78.21 | $78.21 | $76.63 | $77.35 | $77.35 | 45,855 |
| 2025-03-18 | $78.53 | $78.87 | $77.91 | $78.20 | $78.20 | 69,890 |
| 2025-03-17 | $77.71 | $79.44 | $77.71 | $78.47 | $78.47 | 75,497 |
| 2025-03-14 | $78.14 | $79.07 | $77.64 | $78.14 | $78.14 | 86,206 |
| 2025-03-13 | $76.20 | $78.55 | $76.06 | $78.14 | $78.14 | 73,635 |
| 2025-03-12 | $76.01 | $76.20 | $74.73 | $76.18 | $76.18 | 58,969 |
| 2025-03-11 | $76.00 | $76.33 | $75.15 | $76.16 | $76.16 | 50,922 |
| 2025-03-10 | $75.95 | $77.07 | $75.59 | $76.05 | $76.05 | 63,885 |
| 2025-03-07 | $76.16 | $77.05 | $75.56 | $76.34 | $76.34 | 62,528 |
| 2025-03-06 | $75.41 | $76.57 | $75.12 | $75.81 | $75.81 | 69,995 |
| 2025-03-05 | $75.39 | $76.49 | $74.89 | $75.55 | $75.55 | 54,352 |
| 2025-03-04 | $76.27 | $77.30 | $75.00 | $75.43 | $75.43 | 55,899 |
| 2025-03-03 | $75.52 | $76.73 | $75.39 | $76.47 | $76.47 | 63,646 |
| 2025-02-28 | $76.26 | $76.95 | $75.26 | $76.14 | $76.14 | 73,981 |
| 2025-02-27 | $74.97 | $76.44 | $74.97 | $76.06 | $76.06 | 118,134 |
| 2025-02-26 | $76.49 | $77.50 | $73.55 | $75.27 | $75.27 | 133,755 |
| 2025-02-25 | $79.15 | $80.22 | $77.98 | $79.67 | $79.67 | 74,717 |
| 2025-02-24 | $77.82 | $78.89 | $77.56 | $78.32 | $78.32 | 42,726 |
| 2025-02-21 | $78.06 | $78.25 | $77.05 | $77.75 | $77.75 | 42,929 |
| 2025-02-20 | $76.67 | $77.74 | $76.43 | $77.61 | $77.61 | 37,246 |
| 2025-02-19 | $77.16 | $77.76 | $76.66 | $77.20 | $77.20 | 35,173 |
| 2025-02-18 | $77.63 | $78.12 | $77.58 | $77.61 | $77.61 | 30,805 |
| 2025-02-14 | $78.82 | $79.46 | $77.69 | $77.96 | $77.96 | 24,127 |
| 2025-02-13 | $77.94 | $78.87 | $77.47 | $78.78 | $78.78 | 33,185 |
| 2025-02-12 | $77.77 | $78.70 | $77.49 | $77.49 | $77.49 | 38,222 |
| 2025-02-11 | $77.64 | $78.93 | $77.28 | $78.72 | $78.72 | 28,689 |
| 2025-02-10 | $77.97 | $78.97 | $77.52 | $77.74 | $77.74 | 83,761 |
| 2025-02-07 | $78.99 | $79.63 | $78.00 | $78.08 | $78.08 | 34,107 |
| 2025-02-06 | $79.39 | $79.82 | $78.78 | $79.28 | $79.28 | 27,125 |
| 2025-02-05 | $77.96 | $79.31 | $76.60 | $79.27 | $79.27 | 30,546 |
| 2025-02-04 | $77.76 | $78.63 | $77.76 | $78.07 | $78.07 | 33,822 |
| 2025-02-03 | $77.75 | $78.79 | $77.21 | $78.33 | $78.33 | 35,426 |
| 2025-01-31 | $79.37 | $79.88 | $78.52 | $79.01 | $79.01 | 47,175 |
| 2025-01-30 | $79.33 | $79.74 | $78.90 | $79.51 | $79.51 | 43,984 |
| 2025-01-29 | $78.22 | $79.44 | $78.02 | $78.97 | $78.97 | 28,263 |
| 2025-01-28 | $79.50 | $79.50 | $78.41 | $78.54 | $78.54 | 31,845 |
| 2025-01-27 | $77.75 | $80.18 | $77.30 | $79.84 | $79.84 | 67,311 |
| 2025-01-24 | $76.65 | $77.47 | $76.47 | $77.47 | $77.47 | 26,829 |
| 2025-01-23 | $76.79 | $77.28 | $76.51 | $77.14 | $77.14 | 53,994 |
| 2025-01-22 | $79.11 | $79.89 | $77.06 | $77.06 | $77.06 | 46,581 |
| 2025-01-21 | $79.91 | $80.91 | $79.59 | $79.59 | $79.59 | 51,590 |
| 2025-01-17 | $80.28 | $80.36 | $79.21 | $79.36 | $79.36 | 25,976 |
| 2025-01-16 | $79.66 | $80.30 | $79.15 | $79.97 | $79.97 | 27,082 |
| 2025-01-15 | $79.92 | $80.36 | $79.34 | $79.73 | $79.73 | 34,861 |
| 2025-01-14 | $78.35 | $79.30 | $77.89 | $79.30 | $79.30 | 35,241 |
| 2025-01-13 | $77.58 | $78.88 | $77.58 | $78.07 | $78.07 | 43,013 |
| 2025-01-10 | $79.26 | $79.26 | $76.81 | $77.91 | $77.91 | 67,353 |
| 2025-01-08 | $79.95 | $80.47 | $78.20 | $80.32 | $80.32 | 48,637 |
| 2025-01-07 | $80.81 | $81.17 | $79.78 | $80.31 | $80.31 | 41,775 |
| 2025-01-06 | $82.19 | $82.57 | $80.30 | $80.56 | $80.56 | 47,625 |
| 2025-01-03 | $82.79 | $83.09 | $82.18 | $82.46 | $82.46 | 48,063 |
| 2025-01-02 | $82.55 | $82.68 | $81.63 | $82.53 | $82.53 | 57,756 |
| 2024-12-31 | $82.83 | $82.89 | $81.96 | $82.40 | $82.40 | 43,709 |
| 2024-12-30 | $81.46 | $82.48 | $81.02 | $82.13 | $82.13 | 34,273 |
| 2024-12-27 | $82.08 | $82.30 | $81.23 | $81.96 | $81.96 | 91,439 |
| 2024-12-26 | $81.72 | $82.51 | $80.87 | $82.30 | $82.30 | 36,410 |
| 2024-12-24 | $80.96 | $81.90 | $80.96 | $81.88 | $81.88 | 26,020 |
| 2024-12-23 | $81.47 | $81.90 | $80.74 | $81.27 | $81.27 | 60,714 |
| 2024-12-20 | $81.21 | $83.14 | $81.21 | $82.12 | $82.12 | 194,180 |
| 2024-12-19 | $81.96 | $82.94 | $81.81 | $82.10 | $82.10 | 74,613 |
| 2024-12-18 | $83.13 | $84.28 | $81.87 | $81.90 | $81.90 | 104,478 |
| 2024-12-17 | $83.18 | $83.44 | $82.72 | $83.38 | $83.38 | 51,953 |
| 2024-12-16 | $83.34 | $83.84 | $83.14 | $83.65 | $83.65 | 33,874 |
| 2024-12-13 | $83.63 | $84.27 | $83.15 | $83.71 | $83.71 | 27,364 |
| 2024-12-12 | $84.80 | $85.12 | $83.50 | $83.52 | $83.52 | 38,424 |
| 2024-12-11 | $84.40 | $85.07 | $83.68 | $84.61 | $84.61 | 127,591 |
| 2024-12-10 | $85.00 | $85.00 | $83.68 | $84.02 | $84.02 | 52,470 |
| 2024-12-09 | $86.60 | $87.28 | $84.90 | $85.20 | $85.20 | 55,810 |
| 2024-12-06 | $87.30 | $87.38 | $85.53 | $86.27 | $86.27 | 37,614 |
| 2024-12-05 | $86.42 | $89.33 | $86.42 | $87.13 | $87.13 | 70,223 |
| 2024-12-04 | $85.16 | $86.16 | $84.37 | $86.09 | $86.09 | 51,133 |
| 2024-12-03 | $85.76 | $85.76 | $84.00 | $84.88 | $84.88 | 54,357 |
| 2024-12-02 | $85.18 | $85.77 | $84.04 | $85.54 | $85.54 | 70,582 |
| 2024-11-29 | $85.58 | $86.36 | $85.14 | $85.84 | $84.95 | 31,859 |
| 2024-11-27 | $86.12 | $87.06 | $85.18 | $85.22 | $84.33 | 49,302 |
| 2024-11-26 | $85.51 | $86.39 | $84.61 | $85.98 | $85.08 | 178,474 |
| 2024-11-25 | $85.30 | $86.60 | $85.21 | $85.89 | $85.00 | 145,362 |
| 2024-11-22 | $84.69 | $85.90 | $84.69 | $84.86 | $83.98 | 79,730 |
| 2024-11-21 | $84.00 | $85.36 | $83.67 | $84.77 | $83.89 | 54,953 |
| 2024-11-20 | $83.66 | $83.82 | $82.04 | $83.66 | $82.79 | 98,495 |
| 2024-11-19 | $84.04 | $84.59 | $82.88 | $83.98 | $83.10 | 62,376 |
| 2024-11-18 | $85.07 | $85.46 | $84.05 | $84.83 | $83.95 | 47,621 |
| 2024-11-15 | $85.78 | $86.46 | $84.30 | $84.86 | $84.86 | 47,508 |
| 2024-11-14 | $86.03 | $86.03 | $84.66 | $85.02 | $85.02 | 48,964 |
| 2024-11-13 | $86.71 | $87.03 | $85.84 | $85.84 | $85.84 | 36,823 |
| 2024-11-12 | $87.30 | $87.77 | $86.38 | $86.65 | $86.65 | 49,062 |
| 2024-11-11 | $87.11 | $88.39 | $86.99 | $87.20 | $87.20 | 52,856 |
| 2024-11-08 | $85.50 | $87.27 | $85.50 | $86.36 | $86.36 | 68,822 |
| 2024-11-07 | $88.07 | $88.07 | $85.01 | $85.41 | $85.41 | 73,126 |
| 2024-11-06 | $86.65 | $90.00 | $86.22 | $88.30 | $88.30 | 142,328 |
| 2024-11-05 | $78.05 | $79.91 | $78.05 | $79.77 | $79.77 | 38,448 |
| 2024-11-04 | $78.42 | $78.62 | $77.11 | $78.29 | $78.29 | 31,609 |
| 2024-11-01 | $78.61 | $78.90 | $77.81 | $78.13 | $78.13 | 30,457 |
| 2024-10-31 | $79.03 | $79.86 | $78.19 | $78.27 | $78.27 | 51,146 |
| 2024-10-30 | $78.52 | $79.45 | $78.52 | $78.81 | $78.81 | 40,893 |
| 2024-10-29 | $78.49 | $79.20 | $78.49 | $78.74 | $78.74 | 32,633 |
| 2024-10-28 | $79.20 | $80.18 | $78.84 | $79.19 | $79.19 | 55,075 |
| 2024-10-25 | $80.59 | $80.59 | $78.57 | $79.06 | $79.06 | 54,498 |
| 2024-10-24 | $80.04 | $80.42 | $79.84 | $80.30 | $80.30 | 38,144 |
| 2024-10-23 | $79.73 | $80.57 | $79.50 | $80.13 | $80.13 | 47,609 |
| 2024-10-22 | $81.90 | $81.90 | $80.11 | $80.12 | $80.12 | 26,423 |
| 2024-10-21 | $84.23 | $85.04 | $81.96 | $81.96 | $81.96 | 27,880 |
| 2024-10-18 | $84.48 | $84.86 | $83.85 | $84.26 | $84.26 | 31,582 |
| 2024-10-17 | $84.16 | $84.68 | $83.47 | $84.29 | $84.29 | 26,736 |
| 2024-10-16 | $81.63 | $84.05 | $81.39 | $83.87 | $83.87 | 38,730 |
| 2024-10-15 | $80.49 | $82.05 | $80.49 | $81.27 | $81.27 | 37,640 |
| 2024-10-14 | $80.74 | $80.86 | $79.93 | $80.71 | $80.71 | 24,020 |
| 2024-10-11 | $80.33 | $81.34 | $80.29 | $80.98 | $80.98 | 19,651 |
| 2024-10-10 | $80.05 | $80.34 | $79.47 | $80.11 | $80.11 | 36,677 |
| 2024-10-09 | $79.44 | $80.74 | $79.16 | $80.35 | $80.35 | 23,560 |
| 2024-10-08 | $79.54 | $80.18 | $79.36 | $79.62 | $79.62 | 28,081 |
| 2024-10-07 | $81.30 | $81.30 | $79.42 | $79.52 | $79.52 | 47,354 |
| 2024-10-04 | $80.81 | $81.89 | $80.81 | $81.73 | $81.73 | 33,469 |
| 2024-10-03 | $80.83 | $80.83 | $80.10 | $80.25 | $80.25 | 20,812 |
| 2024-10-02 | $81.28 | $81.40 | $80.81 | $81.07 | $81.07 | 22,279 |
| 2024-10-01 | $81.37 | $82.05 | $80.70 | $81.57 | $81.57 | 30,152 |
| 2024-09-30 | $82.15 | $82.15 | $81.11 | $81.78 | $81.78 | 47,280 |
| 2024-09-27 | $82.66 | $83.26 | $81.55 | $82.05 | $82.05 | 27,765 |
| 2024-09-26 | $81.94 | $82.68 | $81.18 | $82.15 | $82.15 | 35,528 |
| 2024-09-25 | $82.35 | $82.35 | $80.95 | $81.55 | $81.55 | 37,178 |
| 2024-09-24 | $82.48 | $82.65 | $81.73 | $82.06 | $82.06 | 30,679 |
| 2024-09-23 | $81.39 | $82.77 | $80.97 | $82.77 | $82.77 | 43,134 |
| 2024-09-20 | $82.00 | $82.60 | $80.77 | $81.08 | $81.08 | 227,217 |
| 2024-09-19 | $83.41 | $83.41 | $81.52 | $82.10 | $82.10 | 45,703 |
| 2024-09-18 | $83.20 | $84.05 | $82.14 | $82.61 | $82.61 | 45,832 |
| 2024-09-17 | $82.69 | $83.44 | $82.33 | $82.81 | $82.81 | 44,918 |
| 2024-09-16 | $82.47 | $83.12 | $82.23 | $82.36 | $82.36 | 35,719 |
| 2024-09-13 | $82.54 | $83.38 | $82.00 | $82.67 | $82.67 | 34,917 |
| 2024-09-12 | $81.19 | $82.20 | $81.19 | $81.67 | $81.67 | 27,839 |
| 2024-09-11 | $81.87 | $81.87 | $79.66 | $80.63 | $80.63 | 48,867 |
| 2024-09-10 | $82.38 | $82.86 | $82.18 | $82.41 | $82.41 | 30,610 |
| 2024-09-09 | $83.41 | $85.38 | $82.40 | $82.80 | $82.80 | 47,061 |
| 2024-09-06 | $84.41 | $84.62 | $83.28 | $83.55 | $83.55 | 33,287 |
| 2024-09-05 | $86.34 | $86.34 | $84.12 | $84.35 | $84.35 | 62,199 |
| 2024-09-04 | $85.81 | $86.29 | $85.10 | $85.84 | $85.84 | 40,765 |
| 2024-09-03 | $87.22 | $87.22 | $85.84 | $86.00 | $86.00 | 48,596 |
| 2024-08-30 | $88.81 | $88.82 | $87.80 | $88.55 | $87.63 | 45,184 |
| 2024-08-29 | $88.43 | $89.46 | $87.67 | $88.81 | $87.89 | 47,549 |
| 2024-08-28 | $86.11 | $87.96 | $86.11 | $87.63 | $86.72 | 44,220 |
| 2024-08-27 | $85.67 | $86.25 | $85.42 | $86.03 | $85.14 | 31,410 |
| 2024-08-26 | $85.77 | $87.40 | $85.77 | $86.01 | $85.12 | 40,500 |
| 2024-08-23 | $84.22 | $86.64 | $84.22 | $85.83 | $85.83 | 130,558 |
| 2024-08-22 | $83.14 | $84.36 | $82.52 | $84.11 | $84.11 | 39,738 |
| 2024-08-21 | $82.58 | $83.02 | $81.90 | $82.97 | $82.97 | 19,913 |
| 2024-08-20 | $82.93 | $82.93 | $81.53 | $82.09 | $82.09 | 22,965 |
| 2024-08-19 | $83.10 | $83.10 | $82.23 | $82.70 | $82.70 | 25,673 |
| 2024-08-16 | $81.81 | $82.77 | $80.95 | $82.53 | $82.53 | 42,509 |
| 2024-08-15 | $81.09 | $81.83 | $80.68 | $81.31 | $81.31 | 39,853 |
| 2024-08-14 | $79.42 | $80.17 | $78.96 | $80.04 | $80.04 | 34,700 |
| 2024-08-13 | $79.67 | $79.76 | $77.75 | $78.96 | $78.96 | 52,687 |
| 2024-08-12 | $80.88 | $80.88 | $78.33 | $79.08 | $79.08 | 36,675 |
| 2024-08-09 | $78.86 | $80.55 | $78.61 | $80.42 | $80.42 | 135,624 |
| 2024-08-08 | $80.99 | $81.12 | $78.63 | $78.84 | $78.84 | 73,851 |
| 2024-08-07 | $78.77 | $80.36 | $78.00 | $80.01 | $80.01 | 98,541 |
| 2024-08-06 | $79.72 | $80.09 | $78.05 | $78.28 | $78.28 | 54,999 |
| 2024-08-05 | $80.00 | $80.08 | $77.70 | $79.92 | $79.92 | 60,211 |
| 2024-08-02 | $81.12 | $83.11 | $81.12 | $82.21 | $82.21 | 65,636 |
| 2024-08-01 | $84.91 | $85.55 | $82.35 | $83.25 | $83.25 | 126,448 |
| 2024-07-31 | $86.98 | $86.98 | $84.67 | $85.55 | $85.55 | 96,675 |
| 2024-07-30 | $86.04 | $87.25 | $85.12 | $87.08 | $87.08 | 76,507 |
| 2024-07-29 | $87.16 | $87.20 | $85.53 | $85.75 | $85.75 | 39,197 |
| 2024-07-26 | $86.52 | $88.00 | $86.21 | $86.82 | $86.82 | 45,710 |
| 2024-07-25 | $85.20 | $87.36 | $85.20 | $85.93 | $85.93 | 54,569 |
| 2024-07-24 | $85.68 | $86.67 | $84.58 | $84.85 | $84.85 | 52,610 |
| 2024-07-23 | $83.86 | $85.78 | $83.86 | $85.65 | $85.65 | 52,272 |
| 2024-07-22 | $83.41 | $84.14 | $81.85 | $84.13 | $84.13 | 60,784 |
| 2024-07-19 | $87.01 | $87.01 | $83.35 | $83.42 | $83.42 | 94,089 |
| 2024-07-18 | $86.08 | $87.84 | $86.08 | $86.75 | $86.75 | 82,185 |
| 2024-07-17 | $82.91 | $86.76 | $81.76 | $86.58 | $86.58 | 84,701 |
| 2024-07-16 | $81.30 | $83.25 | $79.50 | $83.11 | $83.11 | 70,149 |
| 2024-07-15 | $78.60 | $81.11 | $78.60 | $80.88 | $80.88 | 79,440 |
| 2024-07-12 | $78.41 | $79.27 | $77.70 | $77.96 | $77.96 | 44,345 |
| 2024-07-11 | $77.25 | $78.47 | $76.37 | $77.70 | $77.70 | 70,642 |
| 2024-07-10 | $75.29 | $76.38 | $75.29 | $76.30 | $76.30 | 35,958 |
| 2024-07-09 | $76.93 | $77.12 | $75.42 | $75.43 | $75.43 | 42,213 |
| 2024-07-08 | $75.34 | $77.18 | $74.93 | $77.01 | $77.01 | 62,015 |
| 2024-07-05 | $74.89 | $75.00 | $74.18 | $74.93 | $74.93 | 34,885 |
| 2024-07-03 | $74.92 | $75.79 | $74.77 | $74.85 | $74.85 | 32,032 |
| 2024-07-02 | $75.38 | $76.09 | $74.85 | $74.92 | $74.92 | 41,002 |
| 2024-07-01 | $74.99 | $75.86 | $74.60 | $75.27 | $75.27 | 49,294 |
| 2024-06-28 | $75.06 | $75.73 | $73.74 | $75.03 | $75.03 | 143,641 |
| 2024-06-27 | $74.44 | $75.19 | $73.38 | $74.79 | $74.79 | 80,998 |
| 2024-06-26 | $75.28 | $75.28 | $74.05 | $74.50 | $74.50 | 34,519 |
| 2024-06-25 | $76.36 | $76.93 | $75.52 | $75.56 | $75.56 | 42,749 |
| 2024-06-24 | $76.14 | $76.76 | $75.28 | $76.46 | $76.46 | 40,217 |
| 2024-06-21 | $76.72 | $76.72 | $75.79 | $75.98 | $75.98 | 157,268 |
| 2024-06-20 | $75.63 | $76.79 | $75.63 | $76.37 | $76.37 | 31,568 |
| 2024-06-18 | $75.89 | $76.30 | $75.31 | $75.62 | $75.62 | 38,370 |
| 2024-06-17 | $75.16 | $75.85 | $75.03 | $75.85 | $75.85 | 24,096 |
| 2024-06-14 | $75.17 | $75.25 | $74.29 | $75.16 | $75.16 | 39,653 |
| 2024-06-13 | $75.52 | $75.88 | $74.69 | $75.77 | $75.77 | 33,950 |
| 2024-06-12 | $76.75 | $76.90 | $75.30 | $75.51 | $75.51 | 42,253 |
| 2024-06-11 | $75.89 | $76.35 | $74.55 | $75.94 | $75.94 | 56,680 |
| 2024-06-10 | $76.53 | $76.99 | $75.45 | $76.41 | $76.41 | 41,494 |
| 2024-06-07 | $76.17 | $77.21 | $75.84 | $76.82 | $76.82 | 50,528 |
| 2024-06-06 | $75.78 | $76.58 | $75.25 | $76.58 | $76.58 | 22,081 |
| 2024-06-05 | $76.30 | $76.33 | $75.26 | $76.07 | $76.07 | 50,241 |
| 2024-06-04 | $76.38 | $76.62 | $75.86 | $76.31 | $76.31 | 83,290 |
| 2024-06-03 | $77.04 | $77.04 | $75.92 | $76.26 | $76.26 | 36,130 |
| 2024-05-31 | $77.06 | $77.63 | $76.57 | $77.35 | $77.35 | 55,143 |
| 2024-05-30 | $77.06 | $77.36 | $76.61 | $76.88 | $76.88 | 36,414 |
| 2024-05-29 | $76.75 | $77.15 | $76.44 | $76.76 | $76.76 | 42,722 |
| 2024-05-28 | $76.65 | $77.15 | $76.38 | $76.92 | $76.92 | 73,685 |
| 2024-05-24 | $77.10 | $77.48 | $76.49 | $76.67 | $76.67 | 30,779 |
| 2024-05-23 | $78.42 | $78.42 | $76.31 | $76.80 | $76.80 | 45,990 |
| 2024-05-22 | $79.05 | $79.48 | $78.35 | $78.54 | $78.54 | 35,406 |
| 2024-05-21 | $78.93 | $80.03 | $78.85 | $78.94 | $78.94 | 28,725 |
| 2024-05-20 | $80.01 | $80.21 | $79.33 | $79.33 | $79.33 | 39,788 |
| 2024-05-17 | $81.24 | $81.24 | $80.06 | $80.26 | $80.26 | 33,097 |
| 2024-05-16 | $80.10 | $81.21 | $79.64 | $80.97 | $80.97 | 39,927 |
| 2024-05-15 | $80.74 | $80.74 | $79.33 | $79.62 | $79.62 | 42,957 |
| 2024-05-14 | $81.38 | $81.70 | $79.49 | $80.36 | $80.36 | 48,301 |
| 2024-05-13 | $83.31 | $84.03 | $81.54 | $81.69 | $81.69 | 35,106 |
| 2024-05-10 | $84.04 | $84.04 | $82.92 | $83.07 | $83.07 | 44,196 |
| 2024-05-09 | $83.00 | $84.35 | $82.08 | $84.35 | $84.35 | 39,470 |
| 2024-05-08 | $81.20 | $82.83 | $80.93 | $82.28 | $82.28 | 37,131 |
| 2024-05-07 | $80.90 | $82.27 | $80.90 | $81.15 | $81.15 | 46,788 |
| 2024-05-06 | $79.84 | $81.40 | $79.35 | $81.00 | $81.00 | 47,627 |
| 2024-05-03 | $81.67 | $82.00 | $79.15 | $79.40 | $79.40 | 56,361 |
| 2024-05-02 | $80.60 | $81.55 | $80.02 | $81.00 | $81.00 | 41,172 |
| 2024-05-01 | $79.07 | $81.50 | $79.07 | $80.25 | $80.25 | 33,349 |
| 2024-04-30 | $78.68 | $79.68 | $78.18 | $79.57 | $79.57 | 34,491 |
| 2024-04-29 | $78.71 | $79.76 | $78.71 | $78.86 | $78.86 | 30,440 |
| 2024-04-26 | $78.51 | $79.24 | $78.21 | $78.82 | $78.82 | 32,056 |
| 2024-04-25 | $80.23 | $80.25 | $78.66 | $79.05 | $79.05 | 35,429 |
| 2024-04-24 | $81.32 | $81.72 | $80.00 | $81.69 | $81.69 | 30,691 |
| 2024-04-23 | $82.60 | $83.29 | $82.06 | $82.06 | $82.06 | 29,168 |
| 2024-04-22 | $82.27 | $83.34 | $82.03 | $82.44 | $82.44 | 37,120 |
| 2024-04-19 | $78.62 | $82.14 | $78.59 | $81.98 | $81.98 | 68,241 |
| 2024-04-18 | $78.52 | $79.84 | $78.52 | $78.87 | $78.87 | 47,322 |
| 2024-04-17 | $79.87 | $80.00 | $78.16 | $78.22 | $78.22 | 41,118 |
| 2024-04-16 | $78.93 | $80.08 | $78.54 | $79.74 | $79.74 | 37,857 |
| 2024-04-15 | $78.25 | $78.93 | $77.85 | $78.93 | $78.93 | 49,525 |
| 2024-04-12 | $77.40 | $78.18 | $77.24 | $78.10 | $78.10 | 34,922 |
| 2024-04-11 | $78.45 | $78.47 | $77.40 | $77.40 | $77.40 | 34,737 |
| 2024-04-10 | $76.37 | $78.47 | $76.34 | $78.45 | $78.45 | 60,117 |
| 2024-04-09 | $78.53 | $78.53 | $76.87 | $77.31 | $77.31 | 24,918 |
| 2024-04-08 | $77.94 | $78.97 | $77.69 | $78.07 | $78.07 | 29,518 |
| 2024-04-05 | $79.96 | $79.96 | $78.03 | $78.10 | $78.10 | 44,944 |
| 2024-04-04 | $81.06 | $81.41 | $80.22 | $80.27 | $80.27 | 40,957 |
| 2024-04-03 | $80.58 | $81.28 | $80.30 | $80.63 | $80.63 | 40,706 |
| 2024-04-02 | $80.65 | $81.10 | $80.23 | $80.98 | $80.98 | 60,733 |
| 2024-04-01 | $82.04 | $83.00 | $80.53 | $81.07 | $81.07 | 42,692 |
| 2024-03-28 | $81.25 | $83.15 | $81.25 | $82.19 | $82.19 | 50,796 |
| 2024-03-27 | $80.88 | $81.83 | $80.84 | $81.77 | $81.77 | 41,773 |
| 2024-03-26 | $80.81 | $81.01 | $80.11 | $80.46 | $80.46 | 49,601 |
| 2024-03-25 | $80.51 | $80.83 | $80.24 | $80.52 | $80.52 | 20,447 |
| 2024-03-22 | $81.26 | $81.26 | $80.32 | $80.51 | $80.51 | 32,586 |
| 2024-03-21 | $80.80 | $81.85 | $80.46 | $80.86 | $80.86 | 53,111 |
| 2024-03-20 | $79.80 | $81.38 | $79.79 | $80.82 | $80.82 | 47,752 |
| 2024-03-19 | $80.53 | $80.92 | $80.15 | $80.22 | $80.22 | 49,994 |
| 2024-03-18 | $81.86 | $81.97 | $79.87 | $80.40 | $80.40 | 61,126 |
| 2024-03-15 | $79.91 | $82.43 | $79.86 | $82.43 | $82.43 | 201,458 |
| 2024-03-14 | $81.06 | $81.06 | $79.65 | $80.24 | $80.24 | 58,570 |
| 2024-03-13 | $80.57 | $81.47 | $80.03 | $81.38 | $81.38 | 49,967 |
| 2024-03-12 | $78.64 | $80.42 | $78.64 | $80.20 | $80.20 | 66,240 |
| 2024-03-11 | $78.78 | $79.10 | $78.46 | $78.96 | $78.96 | 36,033 |
| 2024-03-08 | $79.45 | $79.45 | $78.39 | $78.78 | $78.78 | 83,617 |
| 2024-03-07 | $79.47 | $79.80 | $78.72 | $79.01 | $79.01 | 72,545 |
| 2024-03-06 | $79.17 | $79.81 | $78.22 | $79.78 | $79.78 | 71,000 |
| 2024-03-05 | $80.40 | $80.46 | $78.56 | $78.57 | $78.57 | 50,569 |
| 2024-03-04 | $79.42 | $81.03 | $79.42 | $80.26 | $80.26 | 45,167 |
| 2024-03-01 | $82.00 | $82.00 | $79.41 | $80.04 | $80.04 | 55,810 |
| 2024-02-29 | $82.11 | $82.41 | $81.00 | $82.16 | $82.16 | 56,117 |
| 2024-02-28 | $84.79 | $85.47 | $81.45 | $82.17 | $81.28 | 65,131 |
| 2024-02-27 | $85.29 | $85.94 | $84.68 | $85.61 | $85.61 | 48,065 |
| 2024-02-26 | $84.46 | $85.73 | $83.83 | $85.42 | $85.42 | 51,867 |
| 2024-02-23 | $87.10 | $87.51 | $84.70 | $84.97 | $84.97 | 62,149 |
| 2024-02-22 | $85.16 | $86.95 | $84.80 | $86.95 | $86.95 | 109,558 |
| 2024-02-21 | $86.62 | $86.62 | $85.40 | $85.75 | $85.75 | 53,050 |
| 2024-02-20 | $86.54 | $87.80 | $86.02 | $86.42 | $86.42 | 63,386 |
| 2024-02-16 | $87.24 | $88.72 | $86.93 | $87.16 | $87.16 | 64,748 |
| 2024-02-15 | $85.35 | $86.94 | $84.69 | $86.81 | $86.81 | 61,465 |
| 2024-02-14 | $83.75 | $84.88 | $82.67 | $84.73 | $84.73 | 62,978 |
| 2024-02-13 | $84.25 | $85.05 | $82.58 | $83.25 | $83.25 | 91,719 |
| 2024-02-12 | $84.23 | $85.67 | $83.96 | $84.97 | $84.97 | 73,124 |
| 2024-02-09 | $82.63 | $84.55 | $82.25 | $84.45 | $84.45 | 48,761 |
| 2024-02-08 | $81.10 | $82.65 | $80.98 | $82.30 | $82.30 | 33,429 |
| 2024-02-07 | $81.81 | $81.95 | $80.91 | $81.07 | $81.07 | 41,844 |
| 2024-02-06 | $82.45 | $82.96 | $81.63 | $81.95 | $81.95 | 40,859 |
| 2024-02-05 | $82.52 | $83.30 | $82.15 | $82.77 | $82.77 | 54,120 |
| 2024-02-02 | $83.92 | $84.98 | $82.99 | $83.24 | $83.24 | 47,374 |
| 2024-02-01 | $83.21 | $84.79 | $83.10 | $84.61 | $84.61 | 66,407 |
| 2024-01-31 | $85.00 | $85.69 | $83.25 | $83.31 | $83.31 | 83,931 |
| 2024-01-30 | $84.37 | $84.90 | $84.37 | $84.90 | $84.90 | 40,237 |
| 2024-01-29 | $84.10 | $84.63 | $83.77 | $84.63 | $84.63 | 43,975 |
| 2024-01-26 | $84.05 | $84.19 | $83.31 | $84.08 | $84.08 | 61,065 |
| 2024-01-25 | $82.82 | $83.80 | $82.54 | $83.74 | $83.74 | 78,110 |
| 2024-01-24 | $80.77 | $82.62 | $80.57 | $82.27 | $82.27 | 66,615 |
| 2024-01-23 | $80.86 | $81.36 | $80.14 | $80.23 | $80.23 | 49,419 |
| 2024-01-22 | $79.17 | $80.71 | $78.49 | $80.54 | $80.54 | 68,922 |
| 2024-01-19 | $79.30 | $79.60 | $77.99 | $78.99 | $78.99 | 69,507 |
| 2024-01-18 | $77.90 | $78.75 | $77.73 | $78.64 | $78.64 | 67,632 |
| 2024-01-17 | $75.51 | $77.85 | $75.51 | $77.72 | $77.72 | 83,003 |
| 2024-01-16 | $75.79 | $76.15 | $74.91 | $75.77 | $75.77 | 77,056 |
| 2024-01-12 | $74.91 | $75.87 | $74.62 | $75.82 | $75.82 | 50,312 |
| 2024-01-11 | $72.97 | $74.30 | $71.99 | $74.30 | $74.30 | 91,201 |
| 2024-01-10 | $73.24 | $73.80 | $73.05 | $73.34 | $73.34 | 33,639 |
| 2024-01-09 | $74.99 | $74.99 | $73.33 | $73.67 | $73.67 | 46,647 |
| 2024-01-08 | $75.49 | $75.86 | $74.85 | $75.55 | $75.55 | 64,062 |
| 2024-01-05 | $75.51 | $76.50 | $75.32 | $75.35 | $75.35 | 47,361 |
| 2024-01-04 | $76.35 | $76.84 | $75.81 | $75.91 | $75.91 | 46,378 |
| 2024-01-03 | $77.07 | $77.74 | $75.93 | $75.94 | $75.94 | 62,909 |
| 2024-01-02 | $75.74 | $77.38 | $75.50 | $76.94 | $76.94 | 55,677 |
| 2023-12-29 | $76.31 | $76.39 | $75.37 | $75.99 | $75.99 | 39,815 |
| 2023-12-28 | $76.28 | $76.95 | $76.05 | $76.32 | $76.32 | 28,973 |
| 2023-12-27 | $76.45 | $76.88 | $76.31 | $76.65 | $76.65 | 41,211 |
| 2023-12-26 | $76.84 | $77.65 | $76.57 | $76.57 | $76.57 | 45,873 |
| 2023-12-22 | $76.14 | $77.12 | $75.13 | $76.77 | $76.77 | 61,877 |
| 2023-12-21 | $76.16 | $76.80 | $74.49 | $75.81 | $75.81 | 81,052 |
| 2023-12-20 | $77.64 | $78.00 | $75.89 | $76.06 | $76.06 | 106,389 |
| 2023-12-19 | $77.52 | $78.17 | $77.11 | $77.44 | $77.44 | 83,684 |
| 2023-12-18 | $77.26 | $77.53 | $76.45 | $77.33 | $77.33 | 72,720 |
| 2023-12-15 | $78.78 | $78.78 | $76.71 | $76.98 | $76.98 | 330,044 |
| 2023-12-14 | $79.99 | $79.99 | $77.81 | $78.32 | $78.32 | 74,906 |
| 2023-12-13 | $78.99 | $79.83 | $78.20 | $79.30 | $79.30 | 102,376 |
| 2023-12-12 | $79.33 | $80.02 | $78.98 | $79.21 | $79.21 | 47,353 |
| 2023-12-11 | $78.50 | $79.25 | $78.01 | $79.17 | $79.17 | 53,739 |
| 2023-12-08 | $78.66 | $78.88 | $78.01 | $78.62 | $78.62 | 39,882 |
| 2023-12-07 | $77.98 | $78.86 | $77.45 | $78.86 | $78.86 | 37,012 |
| 2023-12-06 | $79.39 | $80.28 | $77.26 | $77.62 | $77.62 | 90,234 |
| 2023-12-05 | $78.89 | $80.25 | $78.40 | $79.49 | $79.49 | 35,205 |
| 2023-12-04 | $77.41 | $79.59 | $76.86 | $79.21 | $79.21 | 77,928 |
| 2023-12-01 | $76.43 | $77.58 | $76.28 | $77.41 | $77.41 | 42,190 |
| 2023-11-30 | $76.19 | $76.97 | $75.90 | $76.93 | $76.93 | 32,718 |
| 2023-11-29 | $77.09 | $77.29 | $76.24 | $76.55 | $75.66 | 53,536 |
| 2023-11-28 | $77.78 | $77.78 | $76.66 | $77.00 | $76.11 | 43,080 |
| 2023-11-27 | $76.78 | $77.37 | $76.74 | $77.34 | $76.45 | 34,147 |
| 2023-11-24 | $76.84 | $77.55 | $76.84 | $76.95 | $76.95 | 9,193 |
| 2023-11-22 | $76.60 | $76.90 | $76.10 | $76.79 | $76.79 | 25,463 |
| 2023-11-21 | $75.71 | $76.88 | $75.45 | $76.22 | $76.22 | 33,126 |
| 2023-11-20 | $76.18 | $76.56 | $75.62 | $75.93 | $75.93 | 41,673 |
| 2023-11-17 | $77.39 | $78.05 | $76.21 | $76.32 | $76.32 | 71,271 |
| 2023-11-16 | $77.87 | $78.34 | $76.99 | $77.18 | $77.18 | 32,710 |
| 2023-11-15 | $77.89 | $78.38 | $77.61 | $77.92 | $77.92 | 47,842 |
| 2023-11-14 | $77.12 | $78.34 | $76.92 | $78.09 | $78.09 | 45,295 |
| 2023-11-13 | $75.83 | $76.79 | $75.83 | $76.55 | $76.55 | 33,899 |
| 2023-11-10 | $76.78 | $77.00 | $76.07 | $76.07 | $76.07 | 67,574 |
| 2023-11-09 | $77.73 | $77.73 | $76.08 | $76.72 | $76.72 | 52,472 |
| 2023-11-08 | $77.85 | $77.85 | $76.58 | $77.32 | $77.32 | 25,017 |
| 2023-11-07 | $78.36 | $78.36 | $77.16 | $77.35 | $77.35 | 35,306 |
| 2023-11-06 | $77.29 | $78.10 | $76.95 | $78.09 | $78.09 | 60,993 |
| 2023-11-03 | $78.96 | $79.55 | $77.84 | $77.98 | $77.98 | 41,009 |
| 2023-11-02 | $77.41 | $78.50 | $77.38 | $78.30 | $78.30 | 50,563 |
| 2023-11-01 | $75.19 | $77.41 | $75.19 | $77.27 | $77.27 | 44,663 |
| 2023-10-31 | $74.83 | $75.22 | $74.25 | $75.17 | $75.17 | 30,235 |
| 2023-10-30 | $75.15 | $75.81 | $74.85 | $75.27 | $75.27 | 40,499 |
| 2023-10-27 | $75.53 | $75.53 | $73.88 | $74.62 | $74.62 | 47,641 |
| 2023-10-26 | $75.82 | $76.37 | $75.01 | $75.75 | $75.75 | 48,796 |
| 2023-10-25 | $74.14 | $75.80 | $74.14 | $75.61 | $75.61 | 53,946 |
| 2023-10-24 | $73.20 | $74.47 | $73.20 | $74.40 | $74.40 | 48,000 |
| 2023-10-23 | $72.68 | $73.44 | $72.59 | $72.87 | $72.87 | 70,336 |
| 2023-10-20 | $73.44 | $73.80 | $72.25 | $72.89 | $72.89 | 67,312 |
| 2023-10-19 | $73.14 | $73.80 | $72.46 | $73.21 | $73.21 | 73,394 |
| 2023-10-18 | $73.39 | $73.80 | $72.71 | $73.52 | $73.52 | 101,923 |
| 2023-10-17 | $72.48 | $74.11 | $72.48 | $73.80 | $73.80 | 56,284 |
| 2023-10-16 | $70.53 | $72.64 | $70.53 | $72.44 | $72.44 | 55,908 |
| 2023-10-13 | $69.68 | $70.35 | $69.34 | $70.25 | $70.25 | 33,438 |
| 2023-10-12 | $69.75 | $69.86 | $68.98 | $69.34 | $69.34 | 32,387 |
| 2023-10-11 | $69.82 | $70.33 | $69.57 | $69.89 | $69.89 | 25,990 |
| 2023-10-10 | $70.26 | $70.26 | $69.49 | $69.93 | $69.93 | 44,591 |
| 2023-10-09 | $69.50 | $70.56 | $69.50 | $70.26 | $70.26 | 31,012 |
| 2023-10-06 | $69.68 | $70.11 | $69.21 | $69.73 | $69.73 | 48,031 |
| 2023-10-05 | $68.49 | $69.84 | $68.49 | $69.72 | $69.72 | 50,396 |
| 2023-10-04 | $68.10 | $68.93 | $67.41 | $68.79 | $68.79 | 35,803 |
| 2023-10-03 | $67.85 | $68.45 | $67.68 | $68.20 | $68.20 | 32,338 |
| 2023-10-02 | $67.94 | $67.94 | $66.93 | $67.89 | $67.89 | 71,474 |
| 2023-09-29 | $68.64 | $68.65 | $67.64 | $68.19 | $68.19 | 66,933 |
| 2023-09-28 | $69.02 | $69.55 | $68.39 | $68.53 | $68.53 | 53,071 |
| 2023-09-27 | $69.26 | $69.59 | $68.29 | $68.82 | $68.82 | 37,732 |
| 2023-09-26 | $68.64 | $69.88 | $68.64 | $69.04 | $69.04 | 43,605 |
| 2023-09-25 | $69.13 | $69.85 | $69.13 | $69.73 | $69.73 | 32,172 |
| 2023-09-22 | $69.69 | $70.23 | $69.36 | $69.66 | $69.66 | 29,809 |
| 2023-09-21 | $69.18 | $70.10 | $69.17 | $70.01 | $70.01 | 35,358 |
| 2023-09-20 | $69.58 | $69.97 | $69.22 | $69.28 | $69.28 | 29,061 |
| 2023-09-19 | $69.20 | $69.89 | $69.13 | $69.25 | $69.25 | 31,027 |
| 2023-09-18 | $69.45 | $69.71 | $68.74 | $69.20 | $69.20 | 42,082 |
| 2023-09-15 | $69.46 | $70.00 | $68.53 | $69.29 | $69.29 | 204,874 |
| 2023-09-14 | $68.54 | $69.54 | $68.54 | $69.41 | $69.41 | 46,255 |
| 2023-09-13 | $68.78 | $69.14 | $68.25 | $68.42 | $68.42 | 47,690 |
| 2023-09-12 | $66.54 | $68.86 | $66.54 | $68.70 | $68.70 | 64,998 |
| 2023-09-11 | $66.09 | $66.91 | $65.89 | $66.76 | $66.76 | 55,768 |
| 2023-09-08 | $66.78 | $67.41 | $65.78 | $65.87 | $65.87 | 49,330 |
| 2023-09-07 | $67.74 | $68.11 | $66.71 | $66.95 | $66.95 | 51,581 |
| 2023-09-06 | $67.67 | $68.03 | $67.31 | $67.80 | $67.80 | 53,479 |
| 2023-09-05 | $68.62 | $68.62 | $66.35 | $67.51 | $67.51 | 79,721 |
| 2023-09-01 | $69.15 | $70.11 | $68.92 | $69.05 | $69.05 | 37,712 |
| 2023-08-31 | $69.54 | $70.04 | $68.85 | $68.87 | $68.87 | 44,509 |
| 2023-08-30 | $69.48 | $70.14 | $69.48 | $70.07 | $69.17 | 39,682 |
| 2023-08-29 | $70.79 | $71.23 | $69.42 | $69.66 | $69.66 | 45,464 |
| 2023-08-28 | $70.29 | $70.80 | $70.09 | $70.52 | $70.52 | 34,208 |
| 2023-08-25 | $69.84 | $70.49 | $69.52 | $70.29 | $70.29 | 44,743 |
| 2023-08-24 | $68.61 | $70.00 | $68.61 | $69.90 | $69.90 | 46,061 |
| 2023-08-23 | $68.37 | $69.34 | $68.08 | $68.95 | $68.95 | 48,505 |
| 2023-08-22 | $69.20 | $70.00 | $68.78 | $68.85 | $68.85 | 33,129 |
| 2023-08-21 | $70.02 | $70.14 | $68.65 | $69.41 | $69.41 | 50,411 |
| 2023-08-18 | $69.95 | $70.98 | $69.95 | $70.22 | $70.22 | 41,663 |
| 2023-08-17 | $70.18 | $70.81 | $69.68 | $70.12 | $70.12 | 31,418 |
| 2023-08-16 | $69.17 | $70.61 | $69.17 | $70.22 | $70.22 | 32,927 |
| 2023-08-15 | $69.98 | $70.78 | $69.11 | $69.46 | $69.46 | 34,117 |
| 2023-08-14 | $71.47 | $71.47 | $70.14 | $70.58 | $70.58 | 38,649 |
| 2023-08-11 | $71.65 | $72.13 | $71.22 | $71.31 | $71.31 | 42,414 |
| 2023-08-10 | $72.20 | $72.51 | $71.52 | $71.66 | $71.66 | 29,061 |
| 2023-08-09 | $72.99 | $72.99 | $72.00 | $72.21 | $72.21 | 25,575 |
| 2023-08-08 | $73.08 | $73.30 | $71.53 | $72.65 | $72.65 | 29,010 |
| 2023-08-07 | $72.40 | $74.21 | $72.40 | $73.72 | $73.72 | 38,513 |
| 2023-08-04 | $72.16 | $73.18 | $72.16 | $72.53 | $72.53 | 31,791 |
| 2023-08-03 | $71.88 | $72.61 | $70.00 | $72.28 | $72.28 | 35,392 |
| 2023-08-02 | $71.29 | $72.44 | $70.79 | $71.05 | $71.05 | 48,224 |
| 2023-08-01 | $72.20 | $72.55 | $70.62 | $71.75 | $71.75 | 53,172 |
| 2023-07-31 | $71.73 | $72.08 | $71.32 | $72.00 | $72.00 | 36,058 |
| 2023-07-28 | $72.13 | $72.19 | $71.29 | $71.77 | $71.77 | 32,284 |
| 2023-07-27 | $71.49 | $71.99 | $71.10 | $71.97 | $71.97 | 44,658 |
| 2023-07-26 | $70.11 | $71.35 | $70.11 | $71.22 | $71.22 | 54,030 |
| 2023-07-25 | $70.28 | $70.82 | $69.91 | $70.12 | $70.12 | 30,673 |
| 2023-07-24 | $69.19 | $70.54 | $68.88 | $70.37 | $70.37 | 41,637 |
| 2023-07-21 | $69.56 | $69.72 | $68.30 | $69.35 | $69.35 | 63,427 |
| 2023-07-20 | $67.90 | $69.41 | $67.89 | $69.31 | $69.31 | 41,773 |
| 2023-07-19 | $66.26 | $68.08 | $66.00 | $67.69 | $67.69 | 103,129 |
| 2023-07-18 | $67.10 | $67.97 | $66.13 | $66.28 | $66.28 | 66,292 |
| 2023-07-17 | $67.50 | $68.76 | $67.19 | $67.19 | $67.19 | 53,570 |
| 2023-07-14 | $68.66 | $68.66 | $67.04 | $67.64 | $67.64 | 35,733 |
| 2023-07-13 | $69.30 | $69.70 | $68.45 | $68.63 | $68.63 | 50,012 |
| 2023-07-12 | $68.87 | $69.60 | $68.76 | $69.30 | $69.30 | 69,785 |
| 2023-07-11 | $68.37 | $68.92 | $67.97 | $68.39 | $68.39 | 46,672 |
| 2023-07-10 | $68.59 | $69.39 | $67.97 | $68.23 | $68.23 | 81,306 |
| 2023-07-07 | $67.94 | $68.92 | $67.91 | $68.67 | $68.67 | 48,103 |
| 2023-07-06 | $67.99 | $68.95 | $67.60 | $67.90 | $67.90 | 58,609 |
| 2023-07-05 | $71.22 | $71.22 | $66.78 | $68.51 | $68.51 | 125,646 |
| 2023-07-03 | $71.14 | $71.89 | $71.14 | $71.66 | $71.66 | 21,261 |
| 2023-06-30 | $72.24 | $72.41 | $71.64 | $71.72 | $71.72 | 45,708 |
| 2023-06-29 | $70.45 | $72.45 | $70.22 | $71.91 | $71.91 | 49,137 |
| 2023-06-28 | $70.96 | $71.04 | $69.93 | $70.42 | $70.42 | 56,750 |
| 2023-06-27 | $70.39 | $71.52 | $70.39 | $71.09 | $71.09 | 50,920 |
| 2023-06-26 | $70.67 | $71.26 | $70.19 | $70.39 | $70.39 | 55,207 |
| 2023-06-23 | $70.90 | $71.81 | $70.31 | $70.70 | $70.70 | 134,108 |
| 2023-06-22 | $71.21 | $71.55 | $70.08 | $71.31 | $71.31 | 80,820 |
| 2023-06-21 | $72.19 | $72.19 | $71.03 | $71.13 | $71.13 | 89,905 |
| 2023-06-20 | $73.48 | $73.84 | $71.89 | $72.14 | $72.14 | 73,943 |
| 2023-06-16 | $73.67 | $73.83 | $72.71 | $73.33 | $73.33 | 227,151 |
| 2023-06-15 | $72.24 | $72.85 | $71.91 | $72.75 | $72.75 | 66,555 |
| 2023-06-14 | $74.50 | $74.66 | $72.01 | $72.23 | $72.23 | 91,167 |
| 2023-06-13 | $75.06 | $75.96 | $74.40 | $74.45 | $74.45 | 75,085 |
| 2023-06-12 | $76.18 | $76.80 | $75.00 | $75.06 | $75.06 | 64,072 |
| 2023-06-09 | $76.64 | $76.64 | $75.91 | $76.38 | $76.38 | 56,510 |
| 2023-06-08 | $77.06 | $77.88 | $75.72 | $76.82 | $76.82 | 59,530 |
| 2023-06-07 | $75.69 | $77.98 | $75.10 | $77.37 | $77.37 | 65,312 |
| 2023-06-06 | $73.86 | $75.73 | $73.74 | $75.33 | $75.33 | 66,185 |
| 2023-06-05 | $74.14 | $74.45 | $72.56 | $74.00 | $74.00 | 83,830 |
| 2023-06-02 | $73.50 | $74.87 | $73.50 | $74.61 | $74.61 | 72,842 |
| 2023-06-01 | $73.01 | $73.25 | $71.64 | $73.12 | $73.12 | 65,513 |
| 2023-05-31 | $73.99 | $74.49 | $72.79 | $72.82 | $72.82 | 106,598 |
| 2023-05-30 | $72.46 | $73.57 | $72.00 | $73.45 | $72.55 | 47,935 |
| 2023-05-26 | $72.00 | $72.68 | $71.44 | $72.27 | $72.27 | 40,713 |
| 2023-05-25 | $71.39 | $72.20 | $70.75 | $72.13 | $72.13 | 56,904 |
| 2023-05-24 | $73.28 | $73.28 | $71.04 | $71.62 | $71.62 | 74,586 |
| 2023-05-23 | $73.00 | $74.13 | $73.00 | $73.65 | $73.65 | 58,820 |
| 2023-05-22 | $72.16 | $73.16 | $71.29 | $73.10 | $73.10 | 45,648 |
| 2023-05-19 | $73.66 | $73.66 | $71.71 | $71.98 | $71.98 | 60,555 |
| 2023-05-18 | $71.82 | $73.25 | $71.44 | $73.14 | $73.14 | 71,126 |
| 2023-05-17 | $70.78 | $72.04 | $70.60 | $71.78 | $71.78 | 83,320 |
| 2023-05-16 | $69.20 | $71.12 | $69.20 | $70.42 | $70.42 | 66,852 |
| 2023-05-15 | $70.55 | $70.55 | $68.90 | $69.46 | $69.46 | 74,401 |
| 2023-05-12 | $69.87 | $70.58 | $69.28 | $70.56 | $70.56 | 52,806 |
| 2023-05-11 | $67.89 | $69.59 | $67.71 | $69.49 | $69.49 | 53,156 |
| 2023-05-10 | $69.76 | $69.76 | $68.03 | $68.61 | $68.61 | 55,558 |
| 2023-05-09 | $69.60 | $70.05 | $69.28 | $69.28 | $69.28 | 50,810 |
| 2023-05-08 | $70.34 | $70.55 | $69.62 | $69.89 | $69.89 | 58,678 |
| 2023-05-05 | $71.43 | $72.17 | $69.98 | $70.05 | $70.05 | 87,258 |
| 2023-05-04 | $71.05 | $71.29 | $69.00 | $70.78 | $70.78 | 102,588 |
| 2023-05-03 | $71.93 | $73.02 | $71.42 | $71.54 | $71.54 | 88,634 |
| 2023-05-02 | $73.03 | $73.38 | $71.21 | $71.96 | $71.96 | 68,007 |
| 2023-05-01 | $72.86 | $74.20 | $72.86 | $73.43 | $73.43 | 58,433 |
| 2023-04-28 | $73.58 | $73.91 | $72.91 | $73.09 | $73.09 | 46,861 |
| 2023-04-27 | $72.84 | $73.75 | $72.63 | $73.65 | $73.65 | 61,009 |
| 2023-04-26 | $73.56 | $74.20 | $72.35 | $72.96 | $72.96 | 57,949 |
| 2023-04-25 | $73.89 | $74.68 | $73.52 | $74.06 | $74.06 | 57,565 |
| 2023-04-24 | $73.97 | $74.84 | $73.97 | $74.33 | $74.33 | 51,556 |
| 2023-04-21 | $74.83 | $74.83 | $73.51 | $74.38 | $74.38 | 44,241 |
| 2023-04-20 | $74.73 | $75.41 | $74.31 | $74.94 | $74.94 | 46,706 |
| 2023-04-19 | $74.51 | $75.39 | $74.51 | $74.97 | $74.97 | 40,155 |
| 2023-04-18 | $75.46 | $76.34 | $74.25 | $74.51 | $74.51 | 45,632 |
| 2023-04-17 | $74.51 | $75.29 | $74.32 | $75.26 | $75.26 | 38,086 |
| 2023-04-14 | $76.19 | $76.19 | $73.96 | $74.40 | $74.40 | 45,032 |
| 2023-04-13 | $76.61 | $76.61 | $74.52 | $76.08 | $76.08 | 46,617 |
| 2023-04-12 | $76.93 | $77.69 | $76.48 | $76.72 | $76.72 | 38,275 |
| 2023-04-11 | $77.00 | $77.85 | $76.41 | $76.60 | $76.60 | 41,164 |
| 2023-04-10 | $76.32 | $77.16 | $75.86 | $76.89 | $76.89 | 50,880 |
| 2023-04-06 | $76.67 | $77.51 | $75.28 | $76.40 | $76.40 | 37,930 |
| 2023-04-05 | $74.73 | $76.50 | $74.31 | $76.32 | $76.32 | 88,179 |
| 2023-04-04 | $74.87 | $75.09 | $73.59 | $75.03 | $75.03 | 89,246 |
| 2023-04-03 | $74.69 | $75.51 | $74.35 | $74.74 | $74.74 | 70,201 |
| 2023-03-31 | $73.66 | $74.84 | $73.65 | $74.52 | $74.52 | 75,277 |
| 2023-03-30 | $74.53 | $74.73 | $73.00 | $73.71 | $73.71 | 70,548 |
| 2023-03-29 | $73.88 | $74.48 | $73.48 | $74.18 | $74.18 | 63,549 |
| 2023-03-28 | $73.43 | $74.36 | $72.94 | $73.64 | $73.64 | 66,648 |
| 2023-03-27 | $73.68 | $74.33 | $73.19 | $73.75 | $73.75 | 55,507 |
| 2023-03-24 | $71.19 | $73.50 | $71.00 | $73.23 | $73.23 | 65,062 |
| 2023-03-23 | $72.53 | $72.86 | $71.43 | $71.45 | $71.45 | 94,025 |
| 2023-03-22 | $73.94 | $74.77 | $72.49 | $72.50 | $72.50 | 98,518 |
| 2023-03-21 | $74.85 | $76.13 | $73.72 | $74.06 | $74.06 | 92,887 |
| 2023-03-20 | $73.35 | $75.46 | $73.35 | $74.06 | $74.06 | 93,588 |
| 2023-03-17 | $74.95 | $75.07 | $71.45 | $72.54 | $72.54 | 786,793 |
| 2023-03-16 | $72.78 | $76.04 | $71.86 | $75.79 | $75.79 | 113,150 |
| 2023-03-15 | $73.24 | $73.47 | $71.33 | $73.24 | $73.24 | 148,974 |
| 2023-03-14 | $74.87 | $75.44 | $73.66 | $74.63 | $74.63 | 156,795 |
| 2023-03-13 | $76.51 | $76.67 | $73.16 | $73.32 | $73.32 | 184,583 |
| 2023-03-10 | $77.26 | $77.99 | $76.65 | $77.59 | $77.59 | 83,570 |
| 2023-03-09 | $78.25 | $78.55 | $76.74 | $77.88 | $77.88 | 57,718 |
| 2023-03-08 | $78.57 | $78.83 | $77.55 | $78.38 | $78.38 | 66,594 |
| 2023-03-07 | $78.27 | $78.79 | $77.68 | $78.42 | $78.42 | 61,393 |
| 2023-03-06 | $79.35 | $79.35 | $77.44 | $78.58 | $78.58 | 92,887 |
| 2023-03-03 | $80.53 | $80.76 | $78.81 | $79.18 | $79.18 | 74,382 |
| 2023-03-02 | $80.79 | $81.01 | $79.97 | $80.51 | $80.51 | 72,037 |
| 2023-03-01 | $80.00 | $81.57 | $79.27 | $80.99 | $80.99 | 67,173 |
| 2023-02-28 | $79.86 | $81.28 | $77.27 | $80.69 | $80.69 | 67,748 |
| 2023-02-27 | $81.30 | $83.22 | $80.52 | $81.02 | $80.13 | 66,083 |
| 2023-02-24 | $79.51 | $82.25 | $79.30 | $81.35 | $80.45 | 56,718 |
| 2023-02-23 | $80.01 | $84.40 | $78.10 | $80.24 | $79.35 | 107,303 |
| 2023-02-22 | $87.32 | $88.51 | $86.51 | $87.06 | $86.10 | 70,907 |
| 2023-02-21 | $87.01 | $87.44 | $85.86 | $87.32 | $86.36 | 85,012 |
| 2023-02-17 | $85.36 | $87.50 | $85.28 | $87.37 | $86.41 | 66,458 |
| 2023-02-16 | $84.41 | $85.98 | $84.31 | $85.05 | $84.11 | 37,601 |
| 2023-02-15 | $83.56 | $85.37 | $83.00 | $85.11 | $84.17 | 50,581 |
| 2023-02-14 | $85.62 | $85.66 | $83.89 | $83.98 | $83.05 | 57,099 |
| 2023-02-13 | $84.50 | $85.80 | $84.10 | $85.60 | $84.66 | 73,592 |
| 2023-02-10 | $82.56 | $84.84 | $82.56 | $84.41 | $83.48 | 37,222 |
| 2023-02-09 | $86.41 | $86.61 | $83.50 | $83.66 | $82.74 | 70,280 |
| 2023-02-08 | $87.62 | $88.66 | $86.17 | $86.44 | $85.49 | 54,991 |
| 2023-02-07 | $86.37 | $88.45 | $85.92 | $87.92 | $86.95 | 45,721 |
| 2023-02-06 | $88.07 | $88.23 | $86.45 | $86.98 | $86.02 | 70,972 |
| 2023-02-03 | $86.43 | $88.65 | $85.20 | $88.27 | $87.30 | 78,018 |
| 2023-02-02 | $85.34 | $86.88 | $84.01 | $86.88 | $85.92 | 96,593 |
| 2023-02-01 | $84.38 | $86.72 | $83.70 | $85.51 | $84.57 | 93,016 |
| 2023-01-31 | $84.57 | $86.89 | $83.26 | $84.39 | $83.46 | 569,914 |
| 2023-01-30 | $84.55 | $85.04 | $83.83 | $84.31 | $83.38 | 54,199 |
| 2023-01-27 | $85.51 | $85.63 | $83.88 | $84.49 | $83.56 | 51,356 |
| 2023-01-26 | $86.21 | $86.42 | $85.30 | $85.76 | $84.81 | 38,778 |
| 2023-01-25 | $86.79 | $87.58 | $85.98 | $86.26 | $85.31 | 47,203 |
| 2023-01-24 | $85.25 | $86.89 | $84.37 | $86.81 | $85.85 | 27,338 |
| 2023-01-23 | $84.93 | $85.98 | $84.32 | $85.49 | $84.55 | 40,989 |
| 2023-01-20 | $85.09 | $85.34 | $83.52 | $85.06 | $84.12 | 82,484 |
| 2023-01-19 | $84.40 | $84.87 | $83.74 | $84.45 | $83.52 | 59,918 |
| 2023-01-18 | $85.25 | $86.62 | $84.51 | $85.12 | $84.18 | 73,018 |
| 2023-01-17 | $85.79 | $85.98 | $84.07 | $85.50 | $84.56 | 75,171 |
| 2023-01-13 | $84.17 | $86.04 | $84.17 | $85.76 | $85.76 | 89,023 |
| 2023-01-12 | $84.69 | $85.77 | $83.89 | $84.93 | $84.93 | 89,443 |
| 2023-01-11 | $84.12 | $84.43 | $82.45 | $83.93 | $83.93 | 90,522 |
| 2023-01-10 | $83.63 | $84.92 | $83.22 | $84.28 | $84.28 | 52,177 |
| 2023-01-09 | $85.73 | $86.22 | $83.80 | $84.01 | $84.01 | 68,314 |
| 2023-01-06 | $84.42 | $86.77 | $83.73 | $86.24 | $86.24 | 51,589 |
| 2023-01-05 | $82.48 | $84.16 | $82.05 | $83.45 | $83.45 | 47,029 |
| 2023-01-04 | $86.44 | $87.11 | $82.77 | $83.01 | $83.01 | 94,218 |
| 2023-01-03 | $84.29 | $86.73 | $83.54 | $86.51 | $86.51 | 61,039 |
| 2022-12-30 | $85.69 | $85.69 | $83.81 | $84.26 | $84.26 | 45,907 |
| 2022-12-29 | $86.12 | $86.88 | $85.56 | $85.84 | $85.84 | 42,308 |
| 2022-12-28 | $87.83 | $88.29 | $85.29 | $85.58 | $85.58 | 60,848 |
| 2022-12-27 | $89.05 | $89.96 | $88.00 | $88.13 | $88.13 | 76,565 |
| 2022-12-23 | $87.70 | $89.26 | $87.10 | $88.77 | $88.77 | 41,966 |
| 2022-12-22 | $87.42 | $87.48 | $85.42 | $87.31 | $87.31 | 81,017 |
| 2022-12-21 | $85.52 | $88.48 | $83.50 | $87.51 | $87.51 | 82,128 |
| 2022-12-20 | $84.16 | $85.05 | $83.76 | $84.93 | $84.93 | 29,145 |
| 2022-12-19 | $82.29 | $84.42 | $81.50 | $83.84 | $83.84 | 43,338 |
| 2022-12-16 | $82.22 | $82.53 | $80.81 | $82.19 | $82.19 | 343,376 |
| 2022-12-15 | $83.99 | $84.20 | $81.65 | $82.67 | $82.67 | 47,452 |
| 2022-12-14 | $85.65 | $86.20 | $83.82 | $84.12 | $84.12 | 51,783 |
| 2022-12-13 | $85.92 | $86.92 | $84.80 | $85.39 | $85.39 | 59,433 |
| 2022-12-12 | $85.00 | $85.56 | $83.70 | $84.95 | $84.95 | 51,278 |
| 2022-12-09 | $86.47 | $86.80 | $85.14 | $85.14 | $85.14 | 42,367 |
| 2022-12-08 | $86.88 | $87.61 | $86.53 | $87.02 | $87.02 | 28,649 |
| 2022-12-07 | $87.46 | $89.60 | $86.79 | $86.79 | $86.79 | 41,201 |
| 2022-12-06 | $87.80 | $88.50 | $86.50 | $88.05 | $88.05 | 55,708 |
| 2022-12-05 | $88.28 | $88.58 | $86.95 | $88.04 | $88.04 | 51,813 |
| 2022-12-02 | $88.83 | $89.81 | $88.60 | $88.84 | $88.84 | 31,020 |
| 2022-12-01 | $91.54 | $91.54 | $89.56 | $89.79 | $89.79 | 39,276 |
| 2022-11-30 | $90.26 | $92.03 | $86.57 | $91.74 | $91.74 | 71,754 |
| 2022-11-29 | $90.40 | $92.04 | $90.40 | $91.20 | $90.31 | 42,696 |
| 2022-11-28 | $91.82 | $91.82 | $90.54 | $90.62 | $89.74 | 32,798 |
| 2022-11-25 | $91.71 | $92.61 | $91.71 | $91.93 | $91.93 | 20,553 |
| 2022-11-23 | $91.62 | $91.75 | $90.55 | $91.35 | $91.35 | 37,161 |
| 2022-11-22 | $90.00 | $92.15 | $90.00 | $91.62 | $91.62 | 62,551 |
| 2022-11-21 | $87.51 | $89.82 | $87.51 | $89.55 | $89.55 | 50,900 |
| 2022-11-18 | $87.84 | $88.46 | $87.29 | $88.20 | $88.20 | 64,640 |
| 2022-11-17 | $85.60 | $86.95 | $85.48 | $86.81 | $86.81 | 31,821 |
| 2022-11-16 | $85.10 | $85.95 | $85.01 | $85.83 | $85.83 | 32,113 |
| 2022-11-15 | $85.91 | $86.06 | $84.75 | $85.31 | $85.31 | 26,935 |
| 2022-11-14 | $85.39 | $86.32 | $84.71 | $85.15 | $85.15 | 45,046 |
| 2022-11-11 | $87.12 | $87.27 | $84.04 | $84.99 | $84.99 | 40,534 |
| 2022-11-10 | $86.11 | $87.49 | $85.32 | $86.62 | $86.62 | 60,890 |
| 2022-11-09 | $86.53 | $86.70 | $84.70 | $84.77 | $84.77 | 33,685 |
| 2022-11-08 | $86.75 | $87.32 | $85.32 | $86.58 | $86.58 | 39,698 |
| 2022-11-07 | $85.28 | $86.80 | $84.07 | $86.33 | $86.33 | 47,128 |
| 2022-11-04 | $82.81 | $85.46 | $82.81 | $85.41 | $85.41 | 35,990 |
| 2022-11-03 | $83.52 | $83.73 | $82.20 | $82.54 | $82.54 | 38,889 |
| 2022-11-02 | $85.36 | $85.76 | $84.20 | $85.00 | $85.00 | 49,854 |
| 2022-11-01 | $87.10 | $87.42 | $84.77 | $85.12 | $85.12 | 61,959 |
| 2022-10-31 | $86.48 | $87.54 | $85.69 | $86.95 | $86.95 | 63,671 |
| 2022-10-28 | $84.04 | $86.63 | $83.91 | $86.31 | $86.31 | 56,698 |
| 2022-10-27 | $82.98 | $84.45 | $82.48 | $83.45 | $83.45 | 36,900 |
| 2022-10-26 | $83.09 | $83.18 | $81.69 | $82.25 | $82.25 | 40,279 |
| 2022-10-25 | $81.19 | $84.67 | $80.58 | $82.49 | $82.49 | 42,640 |
| 2022-10-24 | $81.15 | $82.27 | $80.63 | $81.57 | $81.57 | 33,018 |
| 2022-10-21 | $79.96 | $82.07 | $79.08 | $80.70 | $80.70 | 41,109 |
| 2022-10-20 | $81.88 | $81.88 | $78.65 | $79.41 | $79.41 | 46,664 |
| 2022-10-19 | $81.38 | $82.43 | $81.38 | $82.23 | $82.23 | 34,767 |
| 2022-10-18 | $81.76 | $82.78 | $81.45 | $81.77 | $81.77 | 38,203 |
| 2022-10-17 | $80.87 | $81.65 | $80.85 | $81.47 | $81.47 | 48,687 |
| 2022-10-14 | $80.45 | $80.99 | $79.32 | $80.30 | $80.30 | 51,132 |
| 2022-10-13 | $77.03 | $80.90 | $76.78 | $80.44 | $80.44 | 53,142 |
| 2022-10-12 | $78.73 | $79.18 | $77.59 | $77.64 | $77.64 | 44,089 |
| 2022-10-11 | $78.21 | $79.64 | $78.03 | $78.78 | $78.78 | 72,559 |
| 2022-10-10 | $78.17 | $81.35 | $78.13 | $78.29 | $78.29 | 58,328 |
| 2022-10-07 | $79.50 | $82.29 | $77.76 | $78.18 | $78.18 | 58,444 |
| 2022-10-06 | $82.32 | $82.86 | $79.90 | $80.11 | $80.11 | 57,170 |
| 2022-10-05 | $83.07 | $83.45 | $82.07 | $82.22 | $82.22 | 49,782 |
| 2022-10-04 | $83.10 | $84.57 | $82.97 | $83.55 | $83.55 | 64,852 |
| 2022-10-03 | $81.90 | $83.00 | $81.26 | $82.42 | $82.42 | 53,879 |
| 2022-09-30 | $82.56 | $83.30 | $81.45 | $81.56 | $81.56 | 59,970 |
| 2022-09-29 | $81.93 | $82.55 | $81.41 | $82.34 | $82.34 | 51,844 |
| 2022-09-28 | $82.10 | $83.20 | $81.75 | $82.43 | $82.43 | 50,382 |
| 2022-09-27 | $81.68 | $82.40 | $81.08 | $81.83 | $81.83 | 37,791 |
| 2022-09-26 | $82.21 | $82.39 | $80.88 | $81.62 | $81.62 | 64,649 |
| 2022-09-23 | $82.39 | $82.83 | $81.33 | $82.46 | $82.46 | 46,796 |
| 2022-09-22 | $83.34 | $83.34 | $82.12 | $82.76 | $82.76 | 60,558 |
| 2022-09-21 | $85.27 | $85.46 | $83.62 | $83.64 | $83.64 | 53,850 |
| 2022-09-20 | $85.74 | $85.74 | $83.95 | $85.27 | $85.27 | 68,503 |
| 2022-09-19 | $85.19 | $86.29 | $84.73 | $85.97 | $85.97 | 55,902 |
| 2022-09-16 | $86.16 | $86.16 | $85.03 | $85.67 | $85.67 | 243,625 |
| 2022-09-15 | $85.48 | $86.51 | $85.35 | $86.27 | $86.27 | 79,811 |
| 2022-09-14 | $86.28 | $86.86 | $85.21 | $85.88 | $85.88 | 75,376 |
| 2022-09-13 | $88.63 | $88.77 | $86.14 | $86.43 | $86.43 | 61,549 |
| 2022-09-12 | $89.23 | $89.81 | $88.72 | $89.17 | $89.17 | 59,429 |
| 2022-09-09 | $87.90 | $89.34 | $87.45 | $88.69 | $88.69 | 48,688 |
| 2022-09-08 | $88.30 | $88.75 | $87.25 | $87.71 | $87.71 | 43,163 |
| 2022-09-07 | $87.25 | $88.95 | $87.25 | $88.71 | $88.71 | 71,888 |
| 2022-09-06 | $89.23 | $89.23 | $86.66 | $87.36 | $87.36 | 74,546 |
| 2022-09-02 | $90.06 | $91.01 | $88.65 | $89.24 | $89.24 | 52,636 |
| 2022-09-01 | $90.06 | $91.19 | $89.74 | $90.07 | $90.07 | 55,761 |
| 2022-08-31 | $90.78 | $90.93 | $89.66 | $90.05 | $90.05 | 66,434 |
| 2022-08-30 | $92.73 | $92.73 | $91.62 | $91.73 | $90.82 | 41,958 |
| 2022-08-29 | $93.09 | $93.18 | $92.02 | $92.62 | $91.70 | 44,580 |
| 2022-08-26 | $93.48 | $94.15 | $92.57 | $93.58 | $92.65 | 55,102 |
| 2022-08-25 | $91.54 | $93.57 | $91.54 | $92.98 | $92.06 | 56,259 |
| 2022-08-24 | $91.99 | $92.01 | $91.16 | $91.57 | $90.66 | 37,900 |
| 2022-08-23 | $93.65 | $93.70 | $91.41 | $92.50 | $91.58 | 45,129 |
| 2022-08-22 | $95.10 | $95.10 | $93.25 | $93.79 | $92.86 | 46,550 |
| 2022-08-19 | $94.38 | $95.75 | $94.07 | $95.57 | $94.62 | 53,542 |
| 2022-08-18 | $94.26 | $94.91 | $93.80 | $94.65 | $93.71 | 55,988 |
| 2022-08-17 | $94.35 | $95.27 | $93.90 | $94.50 | $93.56 | 117,891 |
| 2022-08-16 | $95.65 | $96.30 | $94.82 | $94.97 | $94.03 | 108,412 |
| 2022-08-15 | $94.13 | $95.94 | $93.25 | $95.85 | $94.90 | 46,604 |
| 2022-08-12 | $93.36 | $95.21 | $93.36 | $94.67 | $93.73 | 46,100 |
| 2022-08-11 | $92.92 | $94.11 | $92.61 | $93.20 | $92.28 | 41,877 |
| 2022-08-10 | $91.90 | $93.51 | $91.83 | $92.92 | $92.00 | 101,695 |
| 2022-08-09 | $89.47 | $91.74 | $89.21 | $91.58 | $90.67 | 72,500 |
| 2022-08-08 | $88.92 | $90.08 | $88.36 | $89.32 | $88.44 | 50,166 |
| 2022-08-05 | $85.49 | $89.69 | $85.49 | $88.96 | $88.08 | 83,885 |
| 2022-08-04 | $86.22 | $86.22 | $83.84 | $85.41 | $84.56 | 83,201 |
| 2022-08-03 | $85.00 | $85.00 | $83.42 | $84.40 | $83.56 | 122,396 |
| 2022-08-02 | $86.62 | $87.24 | $85.58 | $85.58 | $84.73 | 46,634 |
| 2022-08-01 | $85.89 | $86.86 | $83.70 | $86.31 | $85.46 | 81,122 |
| 2022-07-29 | $87.42 | $87.73 | $86.39 | $86.55 | $85.69 | 75,965 |
| 2022-07-28 | $89.79 | $89.79 | $87.03 | $87.11 | $86.25 | 107,624 |
| 2022-07-27 | $90.81 | $90.81 | $88.90 | $89.47 | $88.58 | 74,493 |
| 2022-07-26 | $89.75 | $90.89 | $89.60 | $90.38 | $89.49 | 99,329 |
| 2022-07-25 | $90.28 | $90.88 | $89.23 | $89.77 | $88.88 | 79,900 |
| 2022-07-22 | $91.84 | $92.43 | $89.57 | $90.00 | $89.11 | 68,845 |
| 2022-07-21 | $92.33 | $92.33 | $90.76 | $92.06 | $91.15 | 70,761 |
| 2022-07-20 | $92.47 | $93.70 | $92.10 | $92.91 | $91.99 | 70,632 |
| 2022-07-19 | $92.62 | $93.87 | $92.45 | $92.97 | $92.05 | 72,043 |
| 2022-07-18 | $94.15 | $94.79 | $91.82 | $92.24 | $91.33 | 56,420 |
| 2022-07-15 | $94.28 | $94.72 | $93.00 | $93.92 | $92.99 | 64,087 |
| 2022-07-14 | $95.59 | $96.32 | $92.70 | $93.39 | $92.47 | 62,427 |
| 2022-07-13 | $96.76 | $97.58 | $96.15 | $96.57 | $95.61 | 44,983 |
| 2022-07-12 | $97.26 | $98.38 | $96.75 | $97.07 | $96.11 | 76,761 |
| 2022-07-11 | $96.44 | $97.98 | $96.32 | $97.61 | $96.64 | 99,983 |
| 2022-07-08 | $97.06 | $97.22 | $96.07 | $96.72 | $95.76 | 39,718 |
| 2022-07-07 | $98.76 | $99.48 | $96.33 | $96.72 | $95.76 | 79,120 |
| 2022-07-06 | $98.19 | $98.96 | $96.35 | $98.54 | $97.56 | 71,697 |
| 2022-07-05 | $98.52 | $98.90 | $96.00 | $98.63 | $97.65 | 81,983 |
| 2022-07-01 | $96.74 | $99.75 | $96.74 | $99.49 | $98.51 | 68,493 |
| 2022-06-30 | $95.11 | $97.44 | $94.34 | $97.10 | $96.14 | 66,487 |
| 2022-06-29 | $95.70 | $95.90 | $94.75 | $95.38 | $94.44 | 70,232 |
| 2022-06-28 | $95.00 | $96.98 | $95.00 | $95.76 | $94.81 | 69,001 |
| 2022-06-27 | $94.92 | $94.92 | $93.97 | $94.86 | $93.92 | 48,140 |
| 2022-06-24 | $91.81 | $94.97 | $91.30 | $94.53 | $93.59 | 149,253 |
| 2022-06-23 | $91.21 | $91.93 | $90.60 | $91.57 | $90.66 | 58,442 |
| 2022-06-22 | $89.78 | $91.97 | $89.78 | $90.97 | $90.07 | 67,308 |
| 2022-06-21 | $89.73 | $90.70 | $89.29 | $90.63 | $89.73 | 76,754 |
| 2022-06-17 | $88.44 | $89.95 | $87.99 | $89.28 | $88.40 | 171,689 |
| 2022-06-16 | $89.96 | $89.96 | $87.41 | $88.21 | $87.34 | 115,203 |
| 2022-06-15 | $91.14 | $92.22 | $89.58 | $90.62 | $89.72 | 102,323 |
| 2022-06-14 | $90.96 | $93.14 | $89.53 | $90.51 | $89.61 | 58,775 |
| 2022-06-13 | $89.89 | $91.85 | $89.70 | $90.71 | $89.81 | 79,866 |
| 2022-06-10 | $91.02 | $91.60 | $90.29 | $90.88 | $89.98 | 59,158 |
| 2022-06-09 | $92.62 | $94.48 | $91.93 | $91.98 | $91.07 | 84,601 |
| 2022-06-08 | $92.71 | $93.25 | $91.58 | $92.47 | $91.55 | 99,883 |
| 2022-06-07 | $93.23 | $93.83 | $92.58 | $93.25 | $92.33 | 43,318 |
| 2022-06-06 | $92.44 | $93.28 | $92.38 | $93.16 | $92.24 | 82,155 |
| 2022-06-03 | $92.85 | $92.85 | $91.29 | $92.33 | $91.42 | 78,642 |
| 2022-06-02 | $91.99 | $92.96 | $90.69 | $92.80 | $91.88 | 49,069 |
| 2022-06-01 | $92.86 | $92.86 | $90.75 | $91.99 | $91.08 | 54,608 |
| 2022-05-31 | $92.92 | $93.22 | $92.10 | $92.86 | $91.94 | 94,611 |
| 2022-05-27 | $93.00 | $94.34 | $93.00 | $94.34 | $92.51 | 40,844 |
| 2022-05-26 | $91.36 | $93.66 | $91.01 | $93.18 | $91.37 | 66,517 |
| 2022-05-25 | $90.25 | $91.39 | $89.80 | $90.70 | $88.94 | 56,744 |
| 2022-05-24 | $88.67 | $90.20 | $87.23 | $89.95 | $88.21 | 58,919 |
| 2022-05-23 | $87.64 | $89.31 | $87.17 | $88.52 | $86.80 | 83,828 |
| 2022-05-20 | $86.12 | $86.83 | $85.13 | $86.78 | $85.10 | 122,631 |
| 2022-05-19 | $86.66 | $86.66 | $84.95 | $86.05 | $84.38 | 97,758 |
| 2022-05-18 | $86.83 | $88.42 | $86.51 | $87.08 | $85.39 | 88,520 |
| 2022-05-17 | $84.81 | $86.74 | $84.81 | $86.74 | $85.06 | 63,463 |
| 2022-05-16 | $83.58 | $84.57 | $83.05 | $84.36 | $82.72 | 48,877 |
| 2022-05-13 | $84.45 | $85.22 | $82.56 | $83.45 | $81.83 | 74,213 |
| 2022-05-12 | $84.89 | $85.29 | $83.11 | $84.37 | $82.73 | 57,754 |
| 2022-05-11 | $84.79 | $86.47 | $84.53 | $84.89 | $83.24 | 37,426 |
| 2022-05-10 | $87.45 | $88.02 | $84.34 | $84.40 | $82.76 | 62,946 |
| 2022-05-09 | $86.81 | $87.49 | $85.93 | $87.06 | $85.37 | 60,045 |
| 2022-05-06 | $87.10 | $87.38 | $85.97 | $86.98 | $85.29 | 56,985 |
| 2022-05-05 | $89.73 | $89.73 | $85.76 | $87.17 | $85.48 | 100,937 |
| 2022-05-04 | $85.68 | $87.61 | $85.26 | $87.17 | $85.48 | 55,487 |
| 2022-05-03 | $86.15 | $86.41 | $84.30 | $85.57 | $83.91 | 69,512 |
| 2022-05-02 | $86.51 | $87.07 | $85.00 | $86.15 | $84.48 | 70,095 |
| 2022-04-29 | $87.60 | $87.60 | $85.65 | $86.04 | $84.37 | 61,763 |
| 2022-04-28 | $87.15 | $87.97 | $85.94 | $87.64 | $85.94 | 59,843 |
| 2022-04-27 | $87.28 | $87.76 | $86.55 | $86.57 | $84.89 | 51,659 |
| 2022-04-26 | $88.72 | $89.50 | $86.84 | $87.03 | $85.34 | 58,315 |
| 2022-04-25 | $88.75 | $89.16 | $87.37 | $89.04 | $87.31 | 59,811 |
| 2022-04-22 | $91.24 | $91.24 | $89.79 | $89.90 | $88.16 | 43,323 |
| 2022-04-21 | $91.75 | $92.93 | $90.86 | $91.00 | $89.23 | 33,683 |
| 2022-04-20 | $90.79 | $91.50 | $90.79 | $91.42 | $89.65 | 46,013 |
| 2022-04-19 | $90.58 | $90.89 | $89.94 | $90.32 | $88.57 | 46,548 |
| 2022-04-18 | $89.84 | $90.59 | $89.84 | $90.40 | $88.65 | 44,337 |
| 2022-04-14 | $91.13 | $91.58 | $90.09 | $90.23 | $88.48 | 50,765 |
| 2022-04-13 | $90.75 | $91.18 | $89.87 | $91.10 | $89.33 | 43,977 |
| 2022-04-12 | $90.70 | $91.40 | $90.44 | $90.68 | $88.92 | 56,638 |
| 2022-04-11 | $91.31 | $92.17 | $90.47 | $91.00 | $89.23 | 58,259 |
| 2022-04-08 | $91.74 | $92.01 | $90.89 | $91.23 | $89.46 | 62,816 |
| 2022-04-07 | $91.66 | $92.47 | $90.95 | $91.34 | $89.57 | 57,203 |
| 2022-04-06 | $91.31 | $92.62 | $91.12 | $91.31 | $89.54 | 87,171 |
| 2022-04-05 | $91.82 | $92.43 | $91.23 | $91.56 | $89.78 | 70,836 |
| 2022-04-04 | $92.75 | $92.75 | $90.86 | $91.38 | $89.61 | 67,524 |
| 2022-04-01 | $91.20 | $93.18 | $90.72 | $93.06 | $91.25 | 71,774 |
| 2022-03-31 | $90.07 | $90.99 | $90.07 | $90.85 | $89.09 | 62,952 |
| 2022-03-30 | $90.69 | $91.00 | $90.00 | $90.50 | $88.74 | 62,427 |
| 2022-03-29 | $91.67 | $91.81 | $90.11 | $90.29 | $88.54 | 185,198 |
| 2022-03-28 | $91.30 | $91.57 | $90.70 | $91.21 | $89.44 | 42,344 |
| 2022-03-25 | $90.00 | $91.57 | $89.50 | $91.45 | $89.68 | 41,860 |
| 2022-03-24 | $89.88 | $89.88 | $88.50 | $89.63 | $87.89 | 35,579 |
| 2022-03-23 | $89.09 | $89.41 | $88.48 | $89.21 | $87.48 | 72,229 |
| 2022-03-22 | $88.01 | $89.24 | $87.78 | $89.09 | $87.36 | 73,571 |
| 2022-03-21 | $86.51 | $88.05 | $86.51 | $87.61 | $85.91 | 111,630 |
| 2022-03-18 | $87.34 | $87.41 | $85.86 | $86.06 | $84.39 | 218,245 |
| 2022-03-17 | $86.49 | $87.71 | $86.14 | $87.19 | $85.50 | 55,213 |
| 2022-03-16 | $87.30 | $87.30 | $86.00 | $87.06 | $85.37 | 58,761 |
| 2022-03-15 | $87.00 | $87.66 | $86.22 | $86.78 | $85.10 | 62,214 |
| 2022-03-14 | $85.95 | $86.94 | $85.83 | $86.69 | $85.01 | 53,388 |
| 2022-03-11 | $85.91 | $87.05 | $85.03 | $85.17 | $83.52 | 43,107 |
| 2022-03-10 | $84.71 | $85.90 | $84.71 | $85.86 | $84.19 | 41,606 |
| 2022-03-09 | $85.66 | $85.90 | $84.22 | $85.41 | $83.75 | 68,581 |
| 2022-03-08 | $87.24 | $87.55 | $84.88 | $84.88 | $83.23 | 75,878 |
| 2022-03-07 | $85.80 | $87.22 | $84.45 | $86.64 | $84.96 | 61,821 |
| 2022-03-04 | $83.27 | $85.98 | $83.27 | $85.69 | $84.03 | 65,429 |
| 2022-03-03 | $83.32 | $83.88 | $82.67 | $83.76 | $82.14 | 100,828 |
| 2022-03-02 | $82.08 | $84.64 | $82.08 | $82.85 | $81.24 | 106,473 |
| 2022-03-01 | $82.86 | $82.98 | $80.95 | $81.83 | $80.24 | 125,539 |
| 2022-02-28 | $83.64 | $84.34 | $82.17 | $83.44 | $81.82 | 66,475 |
| 2022-02-25 | $83.37 | $85.68 | $82.67 | $85.18 | $82.64 | 49,189 |
| 2022-02-24 | $78.00 | $84.53 | $77.57 | $83.46 | $80.97 | 118,985 |
| 2022-02-23 | $84.65 | $86.01 | $84.65 | $84.98 | $82.44 | 55,406 |
| 2022-02-22 | $85.34 | $86.23 | $85.02 | $85.46 | $82.91 | 46,198 |
| 2022-02-18 | $84.38 | $85.42 | $84.28 | $85.16 | $82.62 | 72,247 |
| 2022-02-17 | $84.87 | $84.93 | $83.89 | $84.73 | $82.20 | 88,925 |
| 2022-02-16 | $84.55 | $85.90 | $84.55 | $85.25 | $82.70 | 43,519 |
| 2022-02-15 | $85.86 | $86.62 | $84.12 | $84.17 | $81.66 | 76,318 |
| 2022-02-14 | $86.31 | $86.90 | $84.99 | $85.20 | $82.66 | 69,680 |
| 2022-02-11 | $85.40 | $86.55 | $85.22 | $85.97 | $83.40 | 82,567 |
| 2022-02-10 | $86.10 | $86.25 | $85.13 | $85.53 | $82.98 | 96,013 |
| 2022-02-09 | $88.09 | $88.12 | $85.97 | $86.22 | $83.65 | 72,856 |
| 2022-02-08 | $86.18 | $88.28 | $86.03 | $88.04 | $85.41 | 68,151 |
| 2022-02-07 | $85.44 | $86.47 | $85.44 | $85.92 | $83.35 | 71,197 |
| 2022-02-04 | $85.94 | $86.99 | $85.22 | $85.95 | $83.38 | 112,952 |
| 2022-02-03 | $84.40 | $86.59 | $84.10 | $86.02 | $83.45 | 112,609 |
| 2022-02-02 | $83.42 | $84.84 | $83.16 | $84.68 | $82.15 | 107,593 |
| 2022-02-01 | $82.33 | $83.57 | $81.71 | $83.44 | $80.95 | 111,167 |
| 2022-01-31 | $80.71 | $82.57 | $80.01 | $82.33 | $79.87 | 152,610 |
| 2022-01-28 | $80.82 | $81.18 | $79.39 | $81.18 | $78.76 | 53,980 |
| 2022-01-27 | $81.37 | $82.54 | $80.40 | $80.80 | $78.39 | 65,549 |
| 2022-01-26 | $82.83 | $83.69 | $80.18 | $81.13 | $78.71 | 65,118 |
| 2022-01-25 | $82.19 | $83.18 | $80.63 | $82.77 | $80.30 | 53,246 |
| 2022-01-24 | $80.21 | $83.04 | $80.21 | $82.59 | $80.12 | 83,526 |
| 2022-01-21 | $81.19 | $82.05 | $80.37 | $80.69 | $78.28 | 83,515 |
| 2022-01-20 | $82.12 | $83.04 | $80.90 | $81.26 | $78.83 | 56,892 |
| 2022-01-19 | $83.57 | $84.99 | $81.51 | $81.88 | $79.43 | 75,501 |
| 2022-01-18 | $83.93 | $83.93 | $82.43 | $83.51 | $81.02 | 63,253 |
| 2022-01-14 | $83.04 | $84.47 | $82.57 | $84.32 | $81.80 | 45,054 |
| 2022-01-13 | $83.18 | $83.79 | $82.92 | $83.36 | $80.87 | 43,766 |
| 2022-01-12 | $84.48 | $84.48 | $82.83 | $82.83 | $80.36 | 59,609 |
| 2022-01-11 | $86.28 | $86.37 | $84.20 | $84.48 | $81.96 | 42,746 |
| 2022-01-10 | $86.95 | $87.45 | $85.59 | $85.89 | $83.33 | 54,541 |
| 2022-01-07 | $85.97 | $87.02 | $85.50 | $86.73 | $84.14 | 68,674 |
| 2022-01-06 | $86.26 | $86.26 | $85.00 | $85.75 | $83.19 | 45,324 |
| 2022-01-05 | $86.20 | $86.95 | $85.32 | $85.62 | $83.06 | 72,111 |
| 2022-01-04 | $85.05 | $86.57 | $85.04 | $85.83 | $83.27 | 54,089 |
| 2022-01-03 | $85.32 | $86.08 | $84.32 | $84.68 | $82.15 | 57,991 |
| 2021-12-31 | $84.69 | $85.66 | $84.69 | $85.03 | $82.49 | 51,322 |
| 2021-12-30 | $84.20 | $85.25 | $84.20 | $84.90 | $82.36 | 87,867 |
| 2021-12-29 | $83.70 | $84.65 | $83.70 | $84.01 | $81.50 | 54,834 |
| 2021-12-28 | $83.24 | $84.43 | $83.22 | $83.85 | $81.35 | 51,286 |
| 2021-12-27 | $82.33 | $83.34 | $82.08 | $83.34 | $80.85 | 53,866 |
| 2021-12-23 | $81.05 | $82.65 | $81.05 | $82.09 | $79.64 | 61,191 |
| 2021-12-22 | $80.36 | $81.08 | $80.01 | $80.95 | $78.53 | 60,527 |
| 2021-12-21 | $80.05 | $81.71 | $80.05 | $80.31 | $77.91 | 94,281 |
| 2021-12-20 | $79.76 | $80.47 | $78.56 | $79.49 | $77.12 | 106,028 |
| 2021-12-17 | $81.86 | $82.50 | $79.72 | $80.64 | $78.23 | 251,096 |
| 2021-12-16 | $80.49 | $82.93 | $80.01 | $81.76 | $79.32 | 90,229 |
| 2021-12-15 | $80.40 | $81.18 | $79.60 | $79.98 | $77.59 | 144,855 |
| 2021-12-14 | $79.48 | $81.13 | $79.48 | $80.01 | $77.62 | 142,977 |
| 2021-12-13 | $79.17 | $79.95 | $78.44 | $79.22 | $76.85 | 105,451 |
| 2021-12-10 | $78.71 | $79.69 | $78.42 | $79.05 | $76.69 | 164,280 |
| 2021-12-09 | $78.61 | $79.08 | $78.08 | $78.75 | $76.40 | 38,093 |
| 2021-12-08 | $79.10 | $79.81 | $78.35 | $78.97 | $76.61 | 53,613 |
| 2021-12-07 | $79.79 | $80.24 | $78.87 | $79.20 | $76.83 | 50,444 |
| 2021-12-06 | $79.83 | $80.99 | $79.11 | $79.31 | $76.94 | 79,617 |
| 2021-12-03 | $78.38 | $79.39 | $78.30 | $79.05 | $76.69 | 68,246 |
| 2021-12-02 | $78.17 | $79.57 | $77.50 | $77.91 | $75.58 | 82,138 |
| 2021-12-01 | $78.11 | $78.82 | $77.42 | $77.70 | $75.38 | 105,719 |
| 2021-11-30 | $76.70 | $77.75 | $76.50 | $77.27 | $74.96 | 100,866 |
| 2021-11-29 | $79.30 | $79.86 | $77.81 | $77.90 | $74.70 | 74,129 |
| 2021-11-26 | $78.13 | $79.49 | $77.45 | $79.24 | $75.99 | 54,075 |
| 2021-11-24 | $80.02 | $80.12 | $79.50 | $79.56 | $76.30 | 36,759 |
| 2021-11-23 | $79.08 | $81.03 | $79.08 | $80.38 | $77.08 | 39,276 |
| 2021-11-22 | $78.05 | $79.52 | $77.75 | $78.73 | $75.50 | 97,231 |
| 2021-11-19 | $78.11 | $78.69 | $77.27 | $77.72 | $74.53 | 101,080 |
| 2021-11-18 | $79.60 | $79.82 | $78.02 | $78.30 | $75.09 | 61,214 |
| 2021-11-17 | $80.49 | $80.62 | $79.09 | $79.47 | $76.21 | 59,554 |
| 2021-11-16 | $81.13 | $81.86 | $80.38 | $80.66 | $77.35 | 54,529 |
| 2021-11-15 | $82.48 | $82.48 | $80.88 | $81.10 | $77.77 | 53,012 |
| 2021-11-12 | $82.42 | $82.79 | $81.81 | $82.00 | $78.64 | 43,582 |
| 2021-11-11 | $81.84 | $82.84 | $81.50 | $82.47 | $79.09 | 39,619 |
| 2021-11-10 | $80.79 | $82.20 | $80.79 | $82.02 | $78.65 | 49,707 |
| 2021-11-09 | $80.50 | $81.19 | $80.14 | $80.97 | $77.65 | 57,796 |
| 2021-11-08 | $80.87 | $81.38 | $80.17 | $80.51 | $77.21 | 29,994 |
| 2021-11-05 | $79.57 | $81.19 | $79.32 | $80.95 | $77.63 | 41,562 |
| 2021-11-04 | $81.59 | $81.59 | $77.77 | $78.98 | $75.74 | 90,664 |
| 2021-11-03 | $79.28 | $81.33 | $78.93 | $81.06 | $77.73 | 42,196 |
| 2021-11-02 | $79.34 | $80.08 | $78.27 | $79.40 | $76.14 | 35,446 |
| 2021-11-01 | $78.95 | $79.27 | $78.07 | $78.67 | $75.44 | 67,172 |
| 2021-10-29 | $79.12 | $79.85 | $77.64 | $78.41 | $75.19 | 65,929 |
| 2021-10-28 | $78.72 | $81.18 | $78.72 | $79.26 | $76.01 | 35,241 |
| 2021-10-27 | $81.48 | $81.48 | $77.77 | $78.52 | $75.30 | 101,238 |
| 2021-10-26 | $81.13 | $81.68 | $80.59 | $81.43 | $78.09 | 37,751 |
| 2021-10-25 | $81.01 | $81.35 | $80.58 | $81.25 | $77.92 | 34,963 |
| 2021-10-22 | $80.08 | $81.31 | $80.00 | $81.13 | $77.80 | 36,400 |
| 2021-10-21 | $78.66 | $79.96 | $78.66 | $79.84 | $76.56 | 59,091 |
| 2021-10-20 | $78.79 | $79.32 | $78.54 | $78.68 | $75.45 | 61,790 |
| 2021-10-19 | $79.45 | $79.45 | $78.14 | $78.92 | $75.68 | 38,736 |
| 2021-10-18 | $79.83 | $80.23 | $78.53 | $78.75 | $75.52 | 48,052 |
| 2021-10-15 | $81.04 | $81.51 | $79.79 | $79.79 | $76.52 | 52,415 |
| 2021-10-14 | $81.35 | $81.90 | $80.21 | $80.30 | $77.01 | 47,705 |
| 2021-10-13 | $80.74 | $80.91 | $79.39 | $80.91 | $77.59 | 37,567 |
| 2021-10-12 | $81.40 | $81.64 | $80.90 | $80.93 | $77.61 | 23,198 |
| 2021-10-11 | $81.90 | $82.00 | $80.85 | $81.05 | $77.72 | 31,718 |
| 2021-10-08 | $81.11 | $81.90 | $80.33 | $81.72 | $78.37 | 31,398 |
| 2021-10-07 | $81.19 | $81.54 | $80.62 | $81.11 | $77.78 | 42,024 |
| 2021-10-06 | $79.53 | $80.84 | $78.82 | $80.65 | $77.34 | 45,906 |
| 2021-10-05 | $79.54 | $80.56 | $78.75 | $79.91 | $76.63 | 72,673 |
| 2021-10-04 | $79.93 | $80.25 | $79.15 | $79.18 | $75.93 | 44,854 |
| 2021-10-01 | $79.49 | $80.65 | $78.95 | $80.09 | $76.80 | 74,296 |
| 2021-09-30 | $80.15 | $80.18 | $79.09 | $79.25 | $76.00 | 48,016 |
| 2021-09-29 | $78.88 | $80.19 | $78.88 | $79.62 | $76.35 | 51,649 |
| 2021-09-28 | $80.16 | $80.16 | $78.60 | $78.87 | $75.63 | 34,165 |
| 2021-09-27 | $79.38 | $80.63 | $79.38 | $79.99 | $76.71 | 53,453 |
| 2021-09-24 | $78.60 | $79.76 | $78.60 | $78.71 | $75.48 | 41,101 |
| 2021-09-23 | $79.11 | $79.67 | $78.32 | $78.43 | $75.21 | 48,529 |
| 2021-09-22 | $78.57 | $79.33 | $77.90 | $78.68 | $75.45 | 61,880 |
| 2021-09-21 | $78.15 | $79.15 | $77.70 | $77.92 | $74.72 | 65,744 |
| 2021-09-20 | $79.04 | $79.04 | $77.13 | $77.75 | $74.56 | 82,308 |
| 2021-09-17 | $76.78 | $80.57 | $76.57 | $80.49 | $77.19 | 260,993 |
| 2021-09-16 | $77.58 | $78.36 | $76.55 | $76.94 | $73.78 | 47,984 |
| 2021-09-15 | $78.12 | $78.59 | $77.16 | $77.44 | $74.26 | 52,852 |
| 2021-09-14 | $79.21 | $79.30 | $77.60 | $78.08 | $74.88 | 48,871 |
| 2021-09-13 | $79.76 | $79.76 | $78.30 | $79.07 | $75.83 | 68,632 |
| 2021-09-10 | $79.85 | $80.16 | $78.60 | $79.12 | $75.87 | 51,073 |
| 2021-09-09 | $79.70 | $80.32 | $79.33 | $79.83 | $76.55 | 50,018 |
| 2021-09-08 | $79.19 | $80.32 | $79.19 | $79.82 | $76.54 | 41,994 |
| 2021-09-07 | $81.00 | $81.45 | $79.09 | $79.09 | $75.84 | 52,333 |
| 2021-09-03 | $81.15 | $81.15 | $80.29 | $80.91 | $77.59 | 39,236 |
| 2021-09-02 | $80.90 | $81.46 | $80.19 | $81.02 | $77.70 | 41,868 |
| 2021-09-01 | $81.06 | $81.21 | $80.14 | $80.91 | $77.59 | 31,310 |
| 2021-08-31 | $82.04 | $82.13 | $81.10 | $81.31 | $77.97 | 46,968 |
| 2021-08-30 | $83.29 | $83.29 | $82.08 | $82.38 | $78.13 | 46,602 |
| 2021-08-27 | $81.08 | $83.69 | $81.08 | $83.07 | $78.79 | 57,752 |
| 2021-08-26 | $80.68 | $81.20 | $80.05 | $80.82 | $76.66 | 78,473 |
| 2021-08-25 | $81.12 | $81.46 | $80.51 | $80.65 | $76.49 | 36,876 |
| 2021-08-24 | $81.67 | $81.67 | $80.81 | $80.99 | $76.82 | 45,476 |
| 2021-08-23 | $83.19 | $83.19 | $81.78 | $81.78 | $77.57 | 43,955 |
| 2021-08-20 | $82.01 | $82.96 | $81.85 | $82.79 | $78.52 | 58,196 |
| 2021-08-19 | $82.43 | $83.12 | $82.10 | $82.19 | $77.95 | 54,844 |
| 2021-08-18 | $83.00 | $83.21 | $82.12 | $82.64 | $78.38 | 39,925 |
| 2021-08-17 | $82.75 | $83.10 | $82.16 | $82.79 | $78.52 | 40,585 |
| 2021-08-16 | $82.26 | $83.10 | $81.90 | $83.01 | $78.73 | 41,232 |
| 2021-08-13 | $81.75 | $82.78 | $81.70 | $82.73 | $78.47 | 32,881 |
| 2021-08-12 | $82.01 | $82.40 | $81.22 | $81.70 | $77.49 | 66,905 |
| 2021-08-11 | $81.29 | $82.36 | $81.04 | $81.91 | $77.69 | 39,560 |
| 2021-08-10 | $80.16 | $81.27 | $79.66 | $80.96 | $76.79 | 38,669 |
| 2021-08-09 | $79.99 | $80.49 | $79.52 | $80.43 | $76.29 | 26,833 |
| 2021-08-06 | $78.50 | $80.13 | $78.38 | $79.77 | $75.66 | 51,998 |
| 2021-08-05 | $77.00 | $78.58 | $76.75 | $78.39 | $74.35 | 58,967 |
| 2021-08-04 | $76.42 | $77.06 | $76.37 | $76.91 | $72.95 | 52,710 |
| 2021-08-03 | $77.40 | $77.56 | $76.85 | $77.19 | $73.21 | 49,483 |
| 2021-08-02 | $76.61 | $78.17 | $76.34 | $77.03 | $73.06 | 65,054 |
| 2021-07-30 | $75.92 | $77.04 | $75.40 | $76.62 | $72.67 | 65,072 |
| 2021-07-29 | $75.65 | $76.57 | $75.43 | $75.87 | $71.96 | 39,278 |
| 2021-07-28 | $75.75 | $75.95 | $74.45 | $75.08 | $71.21 | 36,844 |
| 2021-07-27 | $75.11 | $76.09 | $75.00 | $75.47 | $71.58 | 35,599 |
| 2021-07-26 | $75.47 | $76.04 | $75.29 | $75.44 | $71.55 | 24,940 |
| 2021-07-23 | $75.40 | $75.73 | $74.90 | $75.44 | $71.55 | 35,941 |
| 2021-07-22 | $76.40 | $76.40 | $74.79 | $74.95 | $71.09 | 44,303 |
| 2021-07-21 | $77.39 | $77.63 | $76.28 | $76.36 | $72.43 | 46,343 |
| 2021-07-20 | $76.16 | $77.87 | $76.12 | $76.74 | $72.79 | 87,845 |
| 2021-07-19 | $76.40 | $77.10 | $75.32 | $76.02 | $72.10 | 50,242 |
| 2021-07-16 | $77.89 | $77.89 | $77.00 | $77.26 | $73.28 | 45,074 |
| 2021-07-15 | $75.73 | $77.67 | $75.55 | $77.39 | $73.40 | 63,544 |
| 2021-07-14 | $75.76 | $76.46 | $75.26 | $76.03 | $72.11 | 78,522 |
| 2021-07-13 | $77.06 | $77.06 | $75.50 | $75.70 | $71.80 | 67,480 |
| 2021-07-12 | $76.30 | $77.43 | $76.30 | $77.25 | $73.27 | 78,765 |
| 2021-07-09 | $76.50 | $76.65 | $75.61 | $76.35 | $72.42 | 71,463 |
| 2021-07-08 | $75.64 | $76.34 | $74.79 | $75.72 | $71.82 | 90,296 |
| 2021-07-07 | $77.02 | $77.57 | $76.29 | $76.58 | $72.63 | 75,176 |
| 2021-07-06 | $78.28 | $78.28 | $76.41 | $77.60 | $73.60 | 40,725 |
| 2021-07-02 | $79.33 | $79.71 | $78.40 | $78.44 | $74.40 | 32,016 |
| 2021-07-01 | $78.49 | $79.50 | $78.49 | $79.31 | $75.22 | 46,350 |
| 2021-06-30 | $78.66 | $79.00 | $78.08 | $78.28 | $74.25 | 64,100 |
| 2021-06-29 | $78.70 | $79.35 | $78.46 | $78.76 | $74.70 | 45,325 |
| 2021-06-28 | $79.04 | $79.06 | $77.94 | $78.28 | $74.25 | 44,122 |
| 2021-06-25 | $78.40 | $79.79 | $78.10 | $79.43 | $75.34 | 169,451 |
| 2021-06-24 | $78.00 | $78.45 | $77.33 | $78.20 | $74.17 | 72,467 |
| 2021-06-23 | $78.75 | $79.18 | $77.65 | $77.73 | $73.72 | 91,013 |
| 2021-06-22 | $79.72 | $79.75 | $78.18 | $78.82 | $74.76 | 55,759 |
| 2021-06-21 | $79.11 | $80.24 | $78.83 | $79.28 | $75.19 | 75,127 |
| 2021-06-18 | $79.52 | $79.87 | $77.86 | $78.68 | $74.63 | 153,045 |
| 2021-06-17 | $81.59 | $81.59 | $79.67 | $80.41 | $76.27 | 69,968 |
| 2021-06-16 | $80.85 | $81.98 | $80.50 | $81.18 | $77.00 | 59,997 |
| 2021-06-15 | $80.93 | $81.44 | $80.06 | $80.76 | $76.60 | 42,257 |
| 2021-06-14 | $80.64 | $81.09 | $80.05 | $80.70 | $76.54 | 52,864 |
| 2021-06-11 | $80.91 | $80.95 | $80.26 | $80.65 | $76.49 | 72,500 |
| 2021-06-10 | $81.58 | $81.70 | $80.40 | $80.52 | $76.37 | 51,285 |
| 2021-06-09 | $82.51 | $82.84 | $81.02 | $81.11 | $76.93 | 68,357 |
| 2021-06-08 | $82.51 | $83.07 | $82.11 | $82.82 | $78.55 | 59,289 |
| 2021-06-07 | $84.75 | $84.81 | $82.51 | $82.60 | $78.34 | 47,540 |
| 2021-06-04 | $83.83 | $84.73 | $83.32 | $84.34 | $79.99 | 87,788 |
| 2021-06-03 | $84.44 | $84.57 | $83.22 | $83.89 | $79.57 | 31,760 |
| 2021-06-02 | $85.00 | $85.04 | $83.72 | $84.19 | $79.85 | 44,111 |
| 2021-06-01 | $85.29 | $85.56 | $84.65 | $85.04 | $80.66 | 67,566 |
| 2021-05-28 | $85.07 | $85.18 | $84.07 | $85.11 | $80.72 | 27,602 |
| 2021-05-27 | $85.95 | $86.33 | $85.50 | $85.87 | $80.59 | 55,568 |
| 2021-05-26 | $83.90 | $85.75 | $83.47 | $85.21 | $79.97 | 50,811 |
| 2021-05-25 | $85.25 | $85.25 | $83.50 | $83.79 | $78.64 | 104,480 |
| 2021-05-24 | $86.43 | $86.99 | $85.20 | $85.48 | $80.23 | 34,385 |
| 2021-05-21 | $86.78 | $87.36 | $85.10 | $86.31 | $81.01 | 56,919 |
| 2021-05-20 | $85.30 | $86.59 | $85.30 | $86.16 | $80.86 | 39,647 |
| 2021-05-19 | $85.00 | $86.14 | $84.25 | $85.57 | $80.31 | 94,688 |
| 2021-05-18 | $85.68 | $86.08 | $84.75 | $85.24 | $80.00 | 61,537 |
| 2021-05-17 | $86.70 | $87.04 | $85.42 | $86.00 | $80.71 | 64,749 |
| 2021-05-14 | $87.21 | $87.98 | $86.02 | $86.70 | $81.37 | 33,109 |
| 2021-05-13 | $83.76 | $87.36 | $83.76 | $87.10 | $81.75 | 55,974 |
| 2021-05-12 | $84.53 | $85.62 | $84.07 | $84.24 | $79.06 | 53,166 |
| 2021-05-11 | $86.95 | $86.95 | $84.05 | $84.40 | $79.21 | 55,580 |
| 2021-05-10 | $86.42 | $87.88 | $86.42 | $87.32 | $81.95 | 71,162 |
| 2021-05-07 | $85.39 | $86.31 | $85.00 | $85.99 | $80.71 | 67,552 |
| 2021-05-06 | $83.38 | $86.96 | $83.38 | $86.71 | $81.38 | 72,618 |
| 2021-05-05 | $83.44 | $83.44 | $81.53 | $82.78 | $77.69 | 66,825 |
| 2021-05-04 | $84.25 | $84.25 | $83.00 | $83.32 | $78.20 | 39,886 |
| 2021-05-03 | $82.37 | $83.75 | $82.06 | $83.32 | $78.20 | 73,875 |
| 2021-04-30 | $81.82 | $82.77 | $81.42 | $82.03 | $76.99 | 72,037 |
| 2021-04-29 | $82.50 | $83.22 | $82.22 | $82.45 | $77.38 | 48,573 |
| 2021-04-28 | $80.85 | $82.41 | $80.81 | $82.18 | $77.13 | 68,632 |
| 2021-04-27 | $82.01 | $82.39 | $80.29 | $81.05 | $76.07 | 122,283 |
| 2021-04-26 | $83.74 | $84.42 | $81.74 | $82.05 | $77.01 | 85,438 |
| 2021-04-23 | $83.85 | $84.56 | $83.58 | $83.66 | $78.52 | 48,426 |
| 2021-04-22 | $84.44 | $84.50 | $83.17 | $83.70 | $78.56 | 61,083 |
| 2021-04-21 | $83.87 | $85.18 | $83.87 | $84.69 | $79.49 | 45,268 |
| 2021-04-20 | $85.05 | $86.00 | $83.73 | $83.91 | $78.75 | 116,765 |
| 2021-04-19 | $86.23 | $86.23 | $84.76 | $84.96 | $79.74 | 83,403 |
| 2021-04-16 | $85.35 | $86.52 | $84.96 | $86.01 | $80.72 | 39,877 |
| 2021-04-15 | $85.62 | $86.07 | $84.58 | $85.55 | $80.29 | 65,770 |
| 2021-04-14 | $85.72 | $86.70 | $84.81 | $85.62 | $80.36 | 70,667 |
| 2021-04-13 | $85.42 | $85.76 | $84.26 | $85.26 | $80.02 | 103,129 |
| 2021-04-12 | $85.70 | $85.94 | $84.95 | $85.41 | $80.16 | 46,779 |
| 2021-04-09 | $86.35 | $86.56 | $84.61 | $84.99 | $79.77 | 89,551 |
| 2021-04-08 | $85.60 | $86.13 | $84.81 | $86.02 | $80.73 | 98,402 |
| 2021-04-07 | $86.56 | $86.56 | $84.92 | $85.55 | $80.29 | 93,844 |
| 2021-04-06 | $85.85 | $86.53 | $84.77 | $86.07 | $80.78 | 78,797 |
| 2021-04-05 | $85.15 | $86.15 | $83.77 | $85.14 | $79.91 | 103,162 |
| 2021-04-01 | $84.10 | $85.10 | $83.77 | $85.10 | $79.87 | 85,293 |
| 2021-03-31 | $85.01 | $85.92 | $84.05 | $84.25 | $79.07 | 79,594 |
| 2021-03-30 | $85.04 | $85.90 | $84.72 | $85.21 | $79.97 | 30,648 |
| 2021-03-29 | $85.08 | $86.25 | $84.48 | $84.94 | $79.72 | 53,556 |
| 2021-03-26 | $84.53 | $85.71 | $84.32 | $85.16 | $79.93 | 55,460 |
| 2021-03-25 | $83.44 | $84.83 | $83.03 | $84.33 | $79.15 | 44,486 |
| 2021-03-24 | $84.20 | $85.41 | $83.01 | $83.21 | $78.10 | 71,262 |
| 2021-03-23 | $83.49 | $84.90 | $83.38 | $83.83 | $78.68 | 46,818 |
| 2021-03-22 | $85.93 | $86.63 | $83.54 | $84.09 | $78.92 | 66,746 |
| 2021-03-19 | $84.87 | $86.77 | $84.87 | $86.64 | $81.32 | 284,260 |
| 2021-03-18 | $84.99 | $87.65 | $84.99 | $86.93 | $81.59 | 63,865 |
| 2021-03-17 | $85.75 | $85.75 | $84.08 | $84.50 | $79.31 | 87,473 |
| 2021-03-16 | $86.00 | $86.00 | $84.21 | $85.78 | $80.51 | 66,078 |
| 2021-03-15 | $85.41 | $86.52 | $84.63 | $86.38 | $81.07 | 68,490 |
| 2021-03-12 | $84.69 | $85.99 | $84.68 | $85.38 | $80.13 | 74,296 |
| 2021-03-11 | $83.89 | $84.77 | $83.52 | $84.49 | $79.30 | 57,050 |
| 2021-03-10 | $82.89 | $85.36 | $82.89 | $84.21 | $79.03 | 116,756 |
| 2021-03-09 | $85.51 | $85.51 | $82.79 | $83.11 | $78.00 | 117,520 |
| 2021-03-08 | $83.86 | $85.96 | $83.59 | $85.13 | $79.90 | 130,017 |
| 2021-03-05 | $82.83 | $84.60 | $82.33 | $83.35 | $78.23 | 113,013 |
| 2021-03-04 | $81.76 | $83.58 | $81.16 | $81.74 | $76.72 | 98,397 |
| 2021-03-03 | $81.67 | $83.99 | $81.28 | $82.26 | $76.36 | 79,172 |
| 2021-03-02 | $81.55 | $82.41 | $80.84 | $81.72 | $75.86 | 56,102 |
| 2021-03-01 | $79.68 | $81.31 | $79.68 | $81.30 | $75.47 | 80,548 |
| 2021-02-26 | $82.33 | $83.03 | $79.05 | $79.08 | $73.41 | 107,020 |
| 2021-02-25 | $79.25 | $83.01 | $79.25 | $82.58 | $76.66 | 93,017 |
| 2021-02-24 | $80.99 | $82.35 | $78.85 | $79.27 | $73.59 | 113,626 |
| 2021-02-23 | $78.09 | $80.82 | $77.80 | $80.32 | $74.56 | 208,813 |
| 2021-02-22 | $77.98 | $78.63 | $77.38 | $77.78 | $72.20 | 105,265 |
| 2021-02-19 | $78.65 | $78.72 | $77.02 | $77.50 | $71.94 | 108,509 |
| 2021-02-18 | $78.94 | $79.38 | $78.00 | $78.58 | $72.95 | 33,432 |
| 2021-02-17 | $77.37 | $79.66 | $77.37 | $79.22 | $73.54 | 52,562 |
| 2021-02-16 | $78.19 | $78.19 | $76.30 | $77.19 | $71.66 | 63,144 |
| 2021-02-12 | $79.28 | $79.91 | $77.31 | $77.84 | $72.26 | 55,012 |
| 2021-02-11 | $79.60 | $80.32 | $78.95 | $79.39 | $73.70 | 100,862 |
| 2021-02-10 | $79.80 | $80.35 | $78.92 | $79.43 | $73.74 | 63,229 |
| 2021-02-09 | $80.34 | $80.34 | $78.49 | $79.54 | $73.84 | 52,046 |
| 2021-02-08 | $77.11 | $78.79 | $76.68 | $78.57 | $72.94 | 50,548 |
| 2021-02-05 | $76.44 | $76.74 | $75.35 | $76.35 | $70.88 | 47,558 |
| 2021-02-04 | $74.14 | $75.69 | $73.89 | $75.59 | $70.17 | 70,456 |
| 2021-02-03 | $74.10 | $74.35 | $73.01 | $73.89 | $68.59 | 56,597 |
| 2021-02-02 | $73.98 | $75.15 | $73.47 | $74.02 | $68.71 | 44,281 |
| 2021-02-01 | $73.55 | $74.20 | $72.96 | $73.20 | $67.95 | 51,343 |
| 2021-01-29 | $74.05 | $74.27 | $72.75 | $73.44 | $68.18 | 71,815 |
| 2021-01-28 | $75.25 | $75.25 | $73.72 | $74.16 | $68.84 | 71,078 |
| 2021-01-27 | $75.08 | $75.08 | $73.47 | $74.55 | $69.21 | 80,637 |
| 2021-01-26 | $78.16 | $78.16 | $75.94 | $75.96 | $70.52 | 46,268 |
| 2021-01-25 | $77.51 | $78.24 | $76.00 | $77.55 | $71.99 | 61,812 |
| 2021-01-22 | $76.77 | $77.91 | $75.76 | $77.38 | $71.83 | 55,122 |
| 2021-01-21 | $78.99 | $80.26 | $77.39 | $77.59 | $72.03 | 48,521 |
| 2021-01-20 | $79.41 | $80.09 | $78.45 | $78.70 | $73.06 | 50,074 |
| 2021-01-19 | $81.14 | $81.14 | $79.17 | $79.71 | $74.00 | 62,526 |
| 2021-01-15 | $78.89 | $80.14 | $78.09 | $79.76 | $74.04 | 63,571 |
| 2021-01-14 | $80.84 | $81.91 | $78.76 | $79.13 | $73.46 | 65,452 |
| 2021-01-13 | $80.39 | $81.06 | $78.35 | $80.37 | $74.61 | 63,049 |
| 2021-01-12 | $80.08 | $81.50 | $79.98 | $80.62 | $74.84 | 42,526 |
| 2021-01-11 | $80.22 | $81.70 | $78.93 | $79.91 | $74.18 | 61,414 |
| 2021-01-08 | $82.22 | $83.26 | $78.99 | $80.42 | $74.66 | 106,494 |
| 2021-01-07 | $82.70 | $83.46 | $81.27 | $82.16 | $76.27 | 72,368 |
| 2021-01-06 | $79.49 | $83.81 | $79.49 | $82.09 | $76.21 | 148,991 |
| 2021-01-05 | $77.94 | $79.52 | $77.75 | $78.31 | $72.70 | 60,679 |
| 2021-01-04 | $78.26 | $78.52 | $77.25 | $77.90 | $72.32 | 66,215 |
| 2020-12-31 | $77.29 | $78.54 | $76.93 | $77.90 | $72.32 | 36,528 |
| 2020-12-30 | $77.66 | $78.28 | $77.38 | $77.44 | $71.89 | 23,014 |
| 2020-12-29 | $79.03 | $79.03 | $77.25 | $77.65 | $72.08 | 48,018 |
| 2020-12-28 | $78.49 | $78.89 | $77.84 | $78.59 | $72.96 | 50,191 |
| 2020-12-24 | $78.64 | $78.64 | $76.95 | $77.78 | $72.20 | 39,457 |
| 2020-12-23 | $77.33 | $80.10 | $77.33 | $78.27 | $72.66 | 52,343 |
| 2020-12-22 | $78.64 | $78.64 | $76.86 | $76.94 | $71.43 | 57,135 |
| 2020-12-21 | $82.05 | $82.67 | $78.34 | $78.80 | $73.15 | 84,580 |
| 2020-12-18 | $81.66 | $84.03 | $81.66 | $82.73 | $76.80 | 346,941 |
| 2020-12-17 | $82.76 | $83.36 | $80.91 | $81.98 | $76.10 | 91,871 |
| 2020-12-16 | $82.25 | $83.48 | $81.71 | $82.82 | $76.88 | 103,897 |
| 2020-12-15 | $79.92 | $82.62 | $79.92 | $82.30 | $76.40 | 77,437 |
| 2020-12-14 | $78.12 | $79.87 | $78.12 | $79.40 | $73.71 | 91,650 |
| 2020-12-11 | $77.07 | $77.96 | $76.63 | $77.59 | $72.03 | 52,051 |
| 2020-12-10 | $76.59 | $77.75 | $75.54 | $77.38 | $71.83 | 30,243 |
| 2020-12-09 | $75.49 | $77.49 | $75.49 | $76.87 | $71.36 | 60,802 |
| 2020-12-08 | $75.13 | $76.12 | $74.61 | $76.09 | $70.64 | 67,823 |
| 2020-12-07 | $75.20 | $75.90 | $74.28 | $75.49 | $70.08 | 59,103 |
| 2020-12-04 | $74.23 | $75.68 | $74.12 | $75.52 | $70.11 | 63,558 |
| 2020-12-03 | $72.57 | $74.16 | $72.00 | $73.77 | $68.48 | 57,174 |
| 2020-12-02 | $72.09 | $72.85 | $71.41 | $72.35 | $67.16 | 64,663 |
| 2020-12-01 | $72.40 | $72.95 | $71.81 | $72.11 | $66.94 | 55,260 |
| 2020-11-30 | $74.21 | $74.21 | $70.78 | $71.25 | $66.14 | 89,783 |
| 2020-11-27 | $75.05 | $75.74 | $74.18 | $74.79 | $68.56 | 57,860 |
| 2020-11-25 | $75.22 | $75.85 | $73.88 | $75.25 | $68.98 | 74,072 |
| 2020-11-24 | $74.44 | $75.43 | $74.32 | $75.03 | $68.78 | 93,222 |
| 2020-11-23 | $75.22 | $75.22 | $73.93 | $74.20 | $68.02 | 60,373 |
| 2020-11-20 | $73.31 | $74.55 | $73.25 | $74.30 | $68.11 | 62,907 |
| 2020-11-19 | $74.96 | $74.96 | $73.11 | $73.96 | $67.80 | 59,102 |
| 2020-11-18 | $76.08 | $76.44 | $74.83 | $75.04 | $68.79 | 46,296 |
| 2020-11-17 | $75.11 | $76.06 | $74.54 | $75.64 | $69.34 | 52,762 |
| 2020-11-16 | $75.97 | $76.81 | $75.34 | $75.62 | $69.32 | 59,072 |
| 2020-11-13 | $73.92 | $74.89 | $73.42 | $74.52 | $68.32 | 54,665 |
| 2020-11-12 | $74.35 | $75.34 | $72.38 | $73.34 | $67.23 | 78,205 |
| 2020-11-11 | $77.83 | $77.83 | $74.73 | $75.19 | $68.93 | 54,487 |
| 2020-11-10 | $74.24 | $78.05 | $74.24 | $77.82 | $71.34 | 65,526 |
| 2020-11-09 | $74.27 | $76.67 | $73.34 | $73.53 | $67.41 | 63,787 |
| 2020-11-06 | $71.51 | $71.98 | $69.99 | $70.14 | $64.30 | 40,436 |
| 2020-11-05 | $70.12 | $72.44 | $70.12 | $71.00 | $65.09 | 31,600 |
| 2020-11-04 | $70.92 | $72.24 | $69.90 | $70.01 | $64.18 | 63,173 |
| 2020-11-03 | $71.73 | $72.28 | $70.85 | $71.67 | $65.70 | 43,266 |
| 2020-11-02 | $70.89 | $72.06 | $69.97 | $70.67 | $64.79 | 41,332 |
| 2020-10-30 | $70.00 | $70.66 | $68.63 | $70.00 | $64.17 | 114,672 |
| 2020-10-29 | $70.01 | $70.89 | $69.61 | $70.00 | $64.17 | 61,571 |
| 2020-10-28 | $69.00 | $70.57 | $68.66 | $70.19 | $64.35 | 64,333 |
| 2020-10-27 | $69.54 | $70.01 | $68.59 | $69.00 | $63.26 | 69,861 |
| 2020-10-26 | $69.93 | $70.09 | $68.50 | $69.65 | $63.85 | 35,627 |
| 2020-10-23 | $69.68 | $70.84 | $68.07 | $70.59 | $64.71 | 56,882 |
| 2020-10-22 | $69.31 | $70.21 | $68.72 | $69.77 | $63.96 | 43,796 |
| 2020-10-21 | $68.31 | $69.55 | $68.31 | $69.08 | $63.33 | 62,535 |
| 2020-10-20 | $68.25 | $68.40 | $67.81 | $68.16 | $62.49 | 40,576 |
| 2020-10-19 | $68.93 | $69.28 | $67.68 | $67.68 | $62.05 | 30,076 |
| 2020-10-16 | $67.96 | $69.22 | $67.96 | $68.68 | $62.96 | 46,446 |
| 2020-10-15 | $67.25 | $68.53 | $66.68 | $68.28 | $62.60 | 42,873 |
| 2020-10-14 | $68.40 | $68.99 | $67.50 | $67.51 | $61.89 | 29,847 |
| 2020-10-13 | $69.36 | $69.36 | $67.88 | $68.21 | $62.53 | 51,798 |
| 2020-10-12 | $68.20 | $70.13 | $67.88 | $69.85 | $64.03 | 36,823 |
| 2020-10-09 | $68.17 | $68.39 | $67.26 | $68.33 | $62.64 | 53,965 |
| 2020-10-08 | $68.30 | $68.92 | $67.33 | $68.00 | $62.34 | 52,374 |
| 2020-10-07 | $67.79 | $68.35 | $66.67 | $67.79 | $62.15 | 91,908 |
| 2020-10-06 | $68.92 | $68.92 | $67.10 | $67.28 | $61.68 | 95,883 |
| 2020-10-05 | $68.57 | $69.13 | $68.08 | $68.40 | $62.71 | 46,091 |
| 2020-10-02 | $66.71 | $68.68 | $66.71 | $67.88 | $62.23 | 61,189 |
| 2020-10-01 | $68.85 | $68.97 | $67.03 | $67.68 | $62.05 | 63,974 |
| 2020-09-30 | $69.99 | $70.56 | $68.44 | $69.09 | $63.34 | 59,349 |
| 2020-09-29 | $69.45 | $70.21 | $69.01 | $70.06 | $64.23 | 51,575 |
| 2020-09-28 | $68.44 | $70.56 | $68.44 | $69.78 | $63.97 | 75,621 |
| 2020-09-25 | $67.50 | $68.53 | $67.43 | $67.70 | $62.06 | 84,802 |
| 2020-09-24 | $66.68 | $69.98 | $66.68 | $68.16 | $62.49 | 92,522 |
| 2020-09-23 | $68.22 | $70.01 | $67.06 | $67.16 | $61.57 | 110,043 |
| 2020-09-22 | $69.47 | $70.02 | $68.34 | $68.41 | $62.71 | 100,368 |
| 2020-09-21 | $69.65 | $71.18 | $68.44 | $69.23 | $63.47 | 110,986 |
| 2020-09-18 | $70.01 | $71.51 | $69.80 | $70.76 | $64.87 | 323,484 |
| 2020-09-17 | $69.74 | $70.53 | $69.30 | $69.98 | $64.15 | 71,020 |
| 2020-09-16 | $70.50 | $71.11 | $69.72 | $69.88 | $64.06 | 69,466 |
| 2020-09-15 | $71.52 | $71.76 | $69.96 | $70.49 | $64.62 | 72,609 |
| 2020-09-14 | $70.15 | $71.60 | $70.15 | $70.97 | $65.06 | 69,039 |
| 2020-09-11 | $69.51 | $70.50 | $69.32 | $69.78 | $63.97 | 61,458 |
| 2020-09-10 | $70.63 | $70.78 | $69.29 | $69.44 | $63.66 | 74,625 |
| 2020-09-09 | $70.80 | $71.60 | $70.20 | $70.31 | $64.46 | 60,448 |
| 2020-09-08 | $71.71 | $72.96 | $69.76 | $70.28 | $64.43 | 108,038 |
| 2020-09-04 | $72.94 | $73.20 | $71.26 | $72.21 | $66.20 | 48,678 |
| 2020-09-03 | $72.94 | $74.12 | $71.63 | $72.11 | $66.11 | 43,261 |
| 2020-09-02 | $71.75 | $73.17 | $71.75 | $72.76 | $66.70 | 37,411 |
| 2020-09-01 | $72.77 | $72.77 | $71.12 | $71.41 | $65.46 | 45,338 |
| 2020-08-31 | $73.63 | $73.63 | $72.33 | $72.40 | $66.37 | 54,730 |
| 2020-08-28 | $75.29 | $75.29 | $73.85 | $74.07 | $67.07 | 45,762 |
| 2020-08-27 | $74.95 | $76.37 | $74.79 | $74.79 | $67.72 | 46,845 |
| 2020-08-26 | $74.87 | $75.48 | $74.51 | $74.78 | $67.71 | 47,263 |
| 2020-08-25 | $76.69 | $76.72 | $74.77 | $75.05 | $67.96 | 31,843 |
| 2020-08-24 | $76.28 | $76.52 | $75.56 | $76.44 | $69.22 | 30,503 |
| 2020-08-21 | $75.10 | $76.00 | $75.10 | $75.75 | $68.59 | 48,731 |
| 2020-08-20 | $75.77 | $76.17 | $75.34 | $75.55 | $68.41 | 57,071 |
| 2020-08-19 | $76.67 | $77.45 | $75.93 | $76.16 | $68.96 | 35,634 |
| 2020-08-18 | $76.85 | $77.46 | $76.53 | $76.70 | $69.45 | 33,303 |
| 2020-08-17 | $77.74 | $77.81 | $76.79 | $77.41 | $70.09 | 28,376 |
| 2020-08-14 | $77.74 | $78.37 | $77.47 | $77.83 | $70.47 | 32,495 |
| 2020-08-13 | $79.37 | $79.55 | $77.81 | $78.26 | $70.86 | 36,571 |
| 2020-08-12 | $81.66 | $82.43 | $79.49 | $79.91 | $72.36 | 32,189 |
| 2020-08-11 | $80.99 | $82.55 | $80.52 | $80.71 | $73.08 | 56,769 |
| 2020-08-10 | $77.49 | $80.86 | $76.61 | $80.26 | $72.67 | 67,360 |
| 2020-08-07 | $76.17 | $77.32 | $75.47 | $77.12 | $69.83 | 76,536 |
| 2020-08-06 | $75.77 | $76.93 | $75.77 | $76.16 | $68.96 | 42,729 |
| 2020-08-05 | $75.24 | $76.83 | $75.00 | $76.02 | $68.84 | 65,520 |
| 2020-08-04 | $74.77 | $76.49 | $74.47 | $75.05 | $67.96 | 39,932 |
| 2020-08-03 | $75.62 | $76.02 | $74.99 | $74.99 | $67.90 | 27,215 |
| 2020-07-31 | $74.48 | $75.69 | $73.91 | $75.67 | $68.52 | 61,759 |
| 2020-07-30 | $74.59 | $76.09 | $74.59 | $74.94 | $67.86 | 36,791 |
| 2020-07-29 | $75.31 | $76.19 | $75.23 | $75.62 | $68.47 | 47,229 |
| 2020-07-28 | $74.79 | $75.64 | $74.68 | $75.01 | $67.92 | 46,457 |
| 2020-07-27 | $75.81 | $76.27 | $74.65 | $75.18 | $68.07 | 41,859 |
| 2020-07-24 | $76.79 | $77.57 | $75.58 | $76.12 | $68.93 | 28,928 |
| 2020-07-23 | $76.68 | $77.43 | $76.47 | $76.68 | $69.43 | 41,888 |
| 2020-07-22 | $77.66 | $77.77 | $76.15 | $76.79 | $69.53 | 48,793 |
| 2020-07-21 | $77.52 | $79.88 | $77.11 | $78.46 | $71.04 | 66,663 |
| 2020-07-20 | $78.32 | $78.32 | $76.11 | $76.61 | $69.37 | 31,200 |
| 2020-07-17 | $78.75 | $79.34 | $77.77 | $78.36 | $70.95 | 40,369 |
| 2020-07-16 | $79.08 | $80.32 | $77.87 | $78.92 | $71.46 | 51,234 |
| 2020-07-15 | $79.84 | $80.79 | $79.09 | $79.34 | $71.84 | 56,582 |
| 2020-07-14 | $76.85 | $78.29 | $76.75 | $78.20 | $70.81 | 52,238 |
| 2020-07-13 | $76.55 | $77.30 | $75.57 | $76.46 | $69.23 | 52,806 |
| 2020-07-10 | $73.49 | $76.42 | $73.09 | $76.26 | $69.05 | 45,916 |
| 2020-07-09 | $73.75 | $74.34 | $73.14 | $73.41 | $66.47 | 69,398 |
| 2020-07-08 | $74.35 | $74.86 | $73.42 | $73.89 | $66.91 | 62,194 |
| 2020-07-07 | $74.46 | $75.58 | $73.94 | $74.24 | $67.22 | 78,801 |
| 2020-07-06 | $76.17 | $76.78 | $75.00 | $75.10 | $68.00 | 47,335 |
| 2020-07-02 | $76.46 | $76.94 | $74.85 | $74.93 | $67.85 | 27,907 |
| 2020-07-01 | $75.91 | $77.00 | $75.00 | $75.22 | $68.11 | 51,269 |
| 2020-06-30 | $76.51 | $77.65 | $75.86 | $76.26 | $69.05 | 38,471 |
| 2020-06-29 | $74.78 | $77.46 | $74.78 | $76.74 | $69.49 | 52,158 |
| 2020-06-26 | $74.17 | $75.26 | $73.38 | $74.00 | $67.01 | 121,768 |
| 2020-06-25 | $72.53 | $75.01 | $72.51 | $74.98 | $67.89 | 67,070 |
| 2020-06-24 | $74.04 | $74.41 | $72.48 | $72.63 | $65.77 | 75,692 |
| 2020-06-23 | $76.00 | $76.68 | $74.57 | $74.81 | $67.74 | 50,162 |
| 2020-06-22 | $74.63 | $76.04 | $74.55 | $75.24 | $68.13 | 62,057 |
| 2020-06-19 | $75.49 | $75.56 | $74.25 | $75.24 | $68.13 | 190,145 |
| 2020-06-18 | $74.46 | $75.83 | $74.46 | $75.17 | $68.07 | 52,455 |
| 2020-06-17 | $76.02 | $76.44 | $75.00 | $75.04 | $67.95 | 54,674 |
| 2020-06-16 | $78.26 | $78.28 | $75.28 | $75.95 | $68.77 | 57,795 |
| 2020-06-15 | $73.73 | $77.58 | $73.73 | $75.60 | $68.45 | 101,102 |
| 2020-06-12 | $76.10 | $76.10 | $74.09 | $75.77 | $68.61 | 79,641 |
| 2020-06-11 | $75.31 | $75.55 | $73.25 | $73.52 | $66.57 | 87,033 |
| 2020-06-10 | $79.65 | $79.90 | $76.88 | $77.46 | $70.14 | 44,383 |
| 2020-06-09 | $80.14 | $81.77 | $78.72 | $80.33 | $72.74 | 47,102 |
| 2020-06-08 | $81.66 | $82.66 | $80.60 | $81.40 | $73.71 | 51,153 |
| 2020-06-05 | $80.44 | $81.81 | $79.01 | $80.14 | $72.57 | 63,441 |
| 2020-06-04 | $76.35 | $77.78 | $76.17 | $77.60 | $70.27 | 42,825 |
| 2020-06-03 | $76.39 | $79.05 | $76.10 | $77.00 | $69.72 | 54,236 |
| 2020-06-02 | $75.75 | $77.22 | $74.42 | $75.31 | $68.19 | 40,809 |
| 2020-06-01 | $75.92 | $76.94 | $75.33 | $75.33 | $68.21 | 59,705 |
| 2020-05-29 | $77.39 | $77.39 | $75.47 | $76.24 | $69.03 | 61,303 |
| 2020-05-28 | $81.74 | $81.74 | $78.49 | $78.74 | $70.47 | 54,828 |
| 2020-05-27 | $79.37 | $81.14 | $78.08 | $80.44 | $71.99 | 51,226 |
| 2020-05-26 | $81.10 | $81.10 | $77.50 | $77.86 | $69.68 | 43,243 |
| 2020-05-22 | $76.94 | $78.51 | $76.65 | $78.27 | $70.05 | 36,687 |
| 2020-05-21 | $77.13 | $77.51 | $76.00 | $76.63 | $68.58 | 51,397 |
| 2020-05-20 | $76.77 | $77.59 | $75.30 | $76.88 | $68.80 | 60,233 |
| 2020-05-19 | $76.82 | $78.39 | $74.99 | $75.27 | $67.36 | 46,535 |
| 2020-05-18 | $77.72 | $79.96 | $76.71 | $77.83 | $69.65 | 88,551 |
| 2020-05-15 | $72.65 | $75.52 | $71.46 | $75.30 | $67.39 | 113,799 |
| 2020-05-14 | $71.69 | $73.27 | $70.40 | $73.02 | $65.35 | 61,172 |
| 2020-05-13 | $72.87 | $73.93 | $72.10 | $72.82 | $65.17 | 72,439 |
| 2020-05-12 | $76.82 | $76.82 | $73.57 | $73.61 | $65.88 | 88,597 |
| 2020-05-11 | $78.24 | $78.99 | $76.60 | $76.92 | $68.84 | 57,769 |
| 2020-05-08 | $78.77 | $79.96 | $77.67 | $79.47 | $71.12 | 42,163 |
| 2020-05-07 | $78.36 | $78.51 | $75.47 | $76.91 | $68.83 | 61,706 |
| 2020-05-06 | $79.88 | $79.88 | $77.01 | $77.21 | $69.10 | 90,190 |
| 2020-05-05 | $80.15 | $81.49 | $79.15 | $79.46 | $71.11 | 47,443 |
| 2020-05-04 | $77.32 | $79.45 | $76.35 | $78.52 | $70.27 | 50,330 |
| 2020-05-01 | $82.00 | $82.00 | $77.74 | $78.60 | $70.34 | 58,953 |
| 2020-04-30 | $88.24 | $88.24 | $83.92 | $84.12 | $75.28 | 62,805 |
| 2020-04-29 | $89.85 | $91.03 | $87.84 | $90.58 | $81.06 | 108,832 |
| 2020-04-28 | $87.04 | $87.94 | $85.72 | $86.48 | $77.39 | 36,605 |
| 2020-04-27 | $83.00 | $86.05 | $81.27 | $85.18 | $76.23 | 61,493 |
| 2020-04-24 | $82.25 | $83.58 | $80.82 | $82.50 | $73.83 | 65,275 |
| 2020-04-23 | $81.48 | $82.74 | $80.95 | $81.54 | $72.97 | 65,105 |
| 2020-04-22 | $81.58 | $82.85 | $80.62 | $81.31 | $72.77 | 42,797 |
| 2020-04-21 | $79.83 | $81.61 | $79.78 | $80.45 | $72.00 | 45,840 |
| 2020-04-20 | $81.61 | $83.03 | $80.63 | $82.45 | $73.79 | 43,489 |
| 2020-04-17 | $81.60 | $84.23 | $79.84 | $83.80 | $74.99 | 56,472 |
| 2020-04-16 | $78.67 | $79.96 | $76.15 | $79.51 | $71.16 | 77,881 |
| 2020-04-15 | $78.95 | $81.13 | $77.90 | $78.87 | $70.58 | 59,207 |
| 2020-04-14 | $84.59 | $84.99 | $81.36 | $82.11 | $73.48 | 34,160 |
| 2020-04-13 | $83.05 | $83.05 | $80.62 | $81.79 | $73.20 | 34,165 |
| 2020-04-09 | $80.30 | $84.92 | $79.93 | $84.01 | $75.18 | 56,034 |
| 2020-04-08 | $80.50 | $80.51 | $77.19 | $78.36 | $70.13 | 60,147 |
| 2020-04-07 | $82.91 | $84.40 | $77.77 | $78.31 | $70.08 | 58,880 |
| 2020-04-06 | $79.12 | $81.86 | $78.49 | $80.86 | $72.36 | 56,826 |
| 2020-04-03 | $78.89 | $78.89 | $75.83 | $77.17 | $69.06 | 53,086 |
| 2020-04-02 | $77.67 | $81.62 | $76.68 | $79.95 | $71.55 | 46,722 |
| 2020-04-01 | $81.38 | $83.16 | $77.16 | $78.80 | $70.52 | 73,693 |
| 2020-03-31 | $81.69 | $84.48 | $80.71 | $84.43 | $75.56 | 83,720 |
| 2020-03-30 | $77.89 | $84.00 | $76.91 | $83.27 | $74.52 | 62,055 |
| 2020-03-27 | $77.51 | $79.70 | $74.90 | $76.60 | $68.55 | 50,139 |
| 2020-03-26 | $76.28 | $80.02 | $75.10 | $79.51 | $71.16 | 71,807 |
| 2020-03-25 | $74.44 | $77.82 | $72.34 | $75.56 | $67.62 | 99,604 |
| 2020-03-24 | $70.83 | $74.88 | $70.83 | $74.77 | $66.91 | 114,416 |
| 2020-03-23 | $66.41 | $71.53 | $65.59 | $68.87 | $61.63 | 150,855 |
| 2020-03-20 | $74.57 | $75.99 | $65.45 | $67.76 | $60.64 | 223,567 |
| 2020-03-19 | $73.46 | $78.94 | $73.46 | $74.91 | $67.04 | 120,090 |
| 2020-03-18 | $73.54 | $76.02 | $69.22 | $74.09 | $66.30 | 125,312 |
| 2020-03-17 | $72.30 | $78.77 | $72.30 | $77.34 | $69.21 | 131,069 |
| 2020-03-16 | $69.40 | $75.63 | $67.99 | $71.96 | $64.40 | 111,225 |
| 2020-03-13 | $71.39 | $76.54 | $69.51 | $76.54 | $68.50 | 156,968 |
| 2020-03-12 | $71.06 | $74.39 | $67.77 | $68.37 | $61.19 | 138,506 |
| 2020-03-11 | $73.49 | $75.98 | $72.72 | $75.10 | $67.21 | 95,295 |
| 2020-03-10 | $76.98 | $76.98 | $71.87 | $75.30 | $67.39 | 93,920 |
| 2020-03-09 | $77.25 | $77.39 | $73.71 | $74.86 | $66.99 | 79,637 |
| 2020-03-06 | $78.01 | $81.89 | $78.01 | $81.54 | $72.97 | 51,045 |
| 2020-03-05 | $81.77 | $81.86 | $78.75 | $80.22 | $71.79 | 108,346 |
| 2020-03-04 | $81.78 | $83.83 | $80.95 | $83.60 | $74.82 | 43,740 |
| 2020-03-03 | $82.27 | $83.00 | $80.39 | $80.94 | $72.43 | 39,578 |
| 2020-03-02 | $79.00 | $82.90 | $79.00 | $82.67 | $73.98 | 110,604 |
| 2020-02-28 | $81.70 | $82.47 | $78.14 | $78.74 | $70.47 | 117,852 |
| 2020-02-27 | $90.29 | $90.29 | $85.03 | $85.03 | $75.24 | 97,894 |
| 2020-02-26 | $90.89 | $91.52 | $89.37 | $90.50 | $80.08 | 50,367 |
| 2020-02-25 | $92.93 | $93.60 | $90.62 | $90.63 | $80.19 | 44,230 |
| 2020-02-24 | $91.67 | $93.26 | $91.34 | $93.25 | $82.51 | 44,419 |
| 2020-02-21 | $92.89 | $94.29 | $92.34 | $93.65 | $82.86 | 41,507 |
| 2020-02-20 | $92.98 | $93.62 | $92.15 | $92.83 | $82.14 | 48,371 |
| 2020-02-19 | $94.25 | $94.25 | $92.82 | $92.82 | $82.13 | 50,633 |
| 2020-02-18 | $93.94 | $94.52 | $93.54 | $94.21 | $83.36 | 17,025 |
| 2020-02-14 | $94.10 | $94.58 | $93.77 | $94.29 | $83.43 | 19,743 |
| 2020-02-13 | $93.25 | $94.34 | $93.17 | $94.15 | $83.30 | 24,057 |
| 2020-02-12 | $94.39 | $94.39 | $92.63 | $93.52 | $82.75 | 49,071 |
| 2020-02-11 | $93.78 | $94.51 | $93.19 | $93.97 | $83.15 | 30,243 |
| 2020-02-10 | $92.90 | $93.70 | $92.90 | $93.55 | $82.77 | 30,950 |
| 2020-02-07 | $93.62 | $94.00 | $92.90 | $93.05 | $82.33 | 24,819 |
| 2020-02-06 | $94.51 | $94.66 | $93.50 | $93.77 | $82.97 | 30,167 |
| 2020-02-05 | $93.12 | $94.32 | $92.86 | $94.11 | $83.27 | 36,344 |
| 2020-02-04 | $93.53 | $93.58 | $92.19 | $92.33 | $81.69 | 36,917 |
| 2020-02-03 | $92.34 | $93.10 | $92.34 | $92.71 | $82.03 | 63,415 |
| 2020-01-31 | $93.91 | $94.40 | $92.00 | $92.08 | $81.47 | 52,174 |
| 2020-01-30 | $92.80 | $94.29 | $92.74 | $94.09 | $83.25 | 53,720 |
| 2020-01-29 | $94.36 | $95.07 | $93.01 | $93.15 | $82.42 | 57,346 |
| 2020-01-28 | $94.27 | $95.11 | $93.80 | $93.96 | $83.14 | 29,945 |
| 2020-01-27 | $93.04 | $94.62 | $92.16 | $93.92 | $83.10 | 26,852 |
| 2020-01-24 | $95.17 | $95.17 | $93.60 | $94.11 | $83.27 | 28,831 |
| 2020-01-23 | $95.45 | $95.69 | $93.26 | $94.86 | $83.93 | 108,039 |
| 2020-01-22 | $94.95 | $95.93 | $94.95 | $95.74 | $84.71 | 49,708 |
| 2020-01-21 | $94.91 | $95.44 | $94.37 | $94.76 | $83.84 | 39,505 |
| 2020-01-17 | $95.01 | $95.71 | $94.59 | $95.47 | $84.47 | 38,298 |
| 2020-01-16 | $94.47 | $94.72 | $93.59 | $94.43 | $83.55 | 50,200 |
| 2020-01-15 | $93.38 | $94.17 | $93.38 | $93.94 | $83.12 | 54,657 |
| 2020-01-14 | $93.43 | $94.09 | $92.95 | $93.65 | $82.86 | 44,721 |
| 2020-01-13 | $92.80 | $94.01 | $92.79 | $93.69 | $82.90 | 34,069 |
| 2020-01-10 | $93.98 | $94.39 | $92.56 | $92.98 | $82.27 | 54,374 |
| 2020-01-09 | $94.25 | $94.82 | $93.76 | $93.93 | $83.11 | 66,734 |
| 2020-01-08 | $93.46 | $94.46 | $93.46 | $94.01 | $83.18 | 73,702 |
| 2020-01-07 | $93.66 | $93.72 | $93.09 | $93.46 | $82.69 | 46,307 |
| 2020-01-06 | $92.96 | $93.97 | $92.31 | $93.71 | $82.92 | 70,851 |
| 2020-01-03 | $92.00 | $93.60 | $91.84 | $93.25 | $82.51 | 71,607 |
| 2020-01-02 | $92.90 | $92.92 | $91.83 | $92.78 | $82.09 | 54,059 |
| 2019-12-31 | $92.54 | $92.96 | $92.14 | $92.53 | $81.87 | 76,208 |
| 2019-12-30 | $92.66 | $92.95 | $92.14 | $92.64 | $81.97 | 51,405 |
| 2019-12-27 | $93.34 | $93.34 | $92.28 | $92.45 | $81.80 | 41,042 |
| 2019-12-26 | $93.55 | $93.60 | $92.87 | $93.36 | $82.61 | 32,329 |
| 2019-12-24 | $93.60 | $93.61 | $93.11 | $93.33 | $82.58 | 31,128 |
| 2019-12-23 | $95.79 | $95.79 | $93.26 | $93.62 | $82.84 | 45,119 |
| 2019-12-20 | $96.75 | $96.79 | $94.82 | $95.78 | $84.75 | 327,213 |
| 2019-12-19 | $94.74 | $96.46 | $93.42 | $96.46 | $85.35 | 94,865 |
| 2019-12-18 | $97.10 | $97.28 | $93.54 | $94.54 | $83.65 | 161,319 |
| 2019-12-17 | $96.02 | $96.86 | $95.96 | $96.78 | $85.63 | 73,920 |
| 2019-12-16 | $96.21 | $96.75 | $95.78 | $95.88 | $84.84 | 61,695 |
| 2019-12-13 | $95.68 | $96.28 | $95.20 | $95.86 | $84.82 | 50,856 |
| 2019-12-12 | $95.34 | $96.16 | $95.27 | $95.52 | $84.52 | 88,453 |
| 2019-12-11 | $95.59 | $95.59 | $94.52 | $95.03 | $84.08 | 38,934 |
| 2019-12-10 | $96.06 | $96.52 | $95.51 | $95.76 | $84.73 | 24,896 |
| 2019-12-09 | $96.15 | $96.47 | $95.07 | $95.79 | $84.76 | 79,435 |
| 2019-12-06 | $96.26 | $96.49 | $95.55 | $95.81 | $84.77 | 86,745 |
| 2019-12-05 | $96.04 | $96.04 | $94.94 | $95.49 | $84.49 | 58,047 |
| 2019-12-04 | $97.05 | $97.48 | $95.63 | $95.76 | $84.73 | 70,014 |
| 2019-12-03 | $96.12 | $96.83 | $95.71 | $96.61 | $85.48 | 44,997 |
| 2019-12-02 | $97.58 | $97.87 | $96.43 | $96.52 | $85.40 | 52,947 |
| 2019-11-29 | $98.03 | $98.21 | $97.31 | $97.65 | $86.40 | 16,863 |
| 2019-11-27 | $99.48 | $99.54 | $98.84 | $98.93 | $86.73 | 36,916 |
| 2019-11-26 | $98.20 | $99.63 | $98.20 | $99.32 | $87.08 | 51,054 |
| 2019-11-25 | $96.75 | $99.21 | $96.58 | $98.02 | $85.94 | 59,462 |
| 2019-11-22 | $96.87 | $97.26 | $95.66 | $96.13 | $84.28 | 48,502 |
| 2019-11-21 | $97.14 | $97.14 | $95.54 | $96.54 | $84.64 | 42,717 |
| 2019-11-20 | $97.47 | $98.27 | $96.61 | $96.89 | $84.95 | 41,809 |
| 2019-11-19 | $97.58 | $98.84 | $97.39 | $97.49 | $85.47 | 56,319 |
| 2019-11-18 | $97.54 | $99.12 | $97.29 | $97.43 | $85.42 | 21,443 |
| 2019-11-15 | $98.22 | $98.22 | $97.37 | $97.66 | $85.62 | 63,501 |
| 2019-11-14 | $98.38 | $98.38 | $96.94 | $97.62 | $85.59 | 40,298 |
| 2019-11-13 | $98.59 | $99.06 | $98.02 | $98.03 | $85.95 | 59,412 |
| 2019-11-12 | $99.25 | $99.83 | $98.64 | $98.84 | $86.66 | 36,428 |
| 2019-11-11 | $98.56 | $99.07 | $98.22 | $98.85 | $86.66 | 24,110 |
| 2019-11-08 | $98.51 | $99.10 | $97.87 | $98.76 | $86.59 | 29,272 |
| 2019-11-07 | $98.80 | $99.38 | $97.89 | $98.59 | $86.44 | 51,558 |
| 2019-11-06 | $97.76 | $98.78 | $97.31 | $98.31 | $86.19 | 34,192 |
| 2019-11-05 | $97.21 | $98.22 | $96.82 | $97.65 | $85.61 | 32,170 |
| 2019-11-04 | $98.41 | $98.43 | $96.66 | $97.02 | $85.06 | 48,103 |
| 2019-11-01 | $98.24 | $99.00 | $97.22 | $98.10 | $86.01 | 34,584 |
| 2019-10-31 | $95.10 | $98.50 | $88.45 | $97.20 | $85.22 | 84,362 |
| 2019-10-30 | $100.37 | $101.74 | $99.50 | $101.74 | $89.20 | 23,506 |
| 2019-10-29 | $99.75 | $101.43 | $99.75 | $100.54 | $88.15 | 48,473 |
| 2019-10-28 | $99.36 | $100.72 | $99.16 | $99.84 | $87.53 | 45,735 |
| 2019-10-25 | $99.38 | $99.66 | $98.78 | $99.09 | $86.88 | 21,358 |
| 2019-10-24 | $101.12 | $101.12 | $99.24 | $99.51 | $87.24 | 24,518 |
| 2019-10-23 | $99.73 | $101.03 | $99.73 | $100.93 | $88.49 | 42,033 |
| 2019-10-22 | $100.50 | $100.50 | $99.52 | $99.78 | $87.48 | 33,060 |
| 2019-10-21 | $100.59 | $101.25 | $99.86 | $100.64 | $88.23 | 32,578 |
| 2019-10-18 | $99.01 | $100.04 | $98.89 | $99.82 | $87.52 | 26,301 |
| 2019-10-17 | $98.98 | $99.70 | $98.79 | $99.30 | $87.06 | 37,318 |
| 2019-10-16 | $97.76 | $98.92 | $97.24 | $98.62 | $86.46 | 41,661 |
| 2019-10-15 | $98.13 | $99.59 | $98.04 | $98.40 | $86.27 | 81,220 |
| 2019-10-14 | $98.56 | $98.69 | $97.77 | $98.26 | $86.15 | 23,296 |
| 2019-10-11 | $99.17 | $100.10 | $98.28 | $98.32 | $86.20 | 34,155 |
| 2019-10-10 | $98.03 | $98.90 | $97.92 | $98.17 | $86.07 | 41,647 |
| 2019-10-09 | $99.45 | $99.51 | $98.08 | $98.33 | $86.21 | 40,339 |
| 2019-10-08 | $99.35 | $99.35 | $97.42 | $98.58 | $86.43 | 59,233 |
| 2019-10-07 | $99.72 | $100.71 | $99.59 | $99.79 | $87.49 | 57,401 |
| 2019-10-04 | $99.07 | $100.39 | $99.07 | $100.29 | $87.93 | 39,982 |
| 2019-10-03 | $98.85 | $99.18 | $98.05 | $98.73 | $86.56 | 119,881 |
| 2019-10-02 | $99.21 | $99.76 | $97.94 | $98.78 | $86.60 | 75,891 |
| 2019-10-01 | $101.73 | $102.61 | $99.76 | $100.17 | $87.82 | 96,137 |
| 2019-09-30 | $102.75 | $103.20 | $101.27 | $101.33 | $88.84 | 63,656 |
| 2019-09-27 | $102.28 | $103.96 | $101.90 | $102.63 | $89.98 | 70,084 |
| 2019-09-26 | $102.71 | $103.41 | $101.82 | $102.20 | $89.60 | 24,226 |
| 2019-09-25 | $100.98 | $103.30 | $100.30 | $102.89 | $90.21 | 75,221 |
| 2019-09-24 | $101.78 | $102.44 | $100.42 | $100.81 | $88.38 | 74,820 |
| 2019-09-23 | $101.80 | $102.02 | $100.83 | $100.90 | $88.46 | 79,640 |
| 2019-09-20 | $100.99 | $102.28 | $99.79 | $101.96 | $89.39 | 183,147 |
| 2019-09-19 | $101.16 | $102.61 | $100.81 | $100.90 | $88.46 | 42,820 |
| 2019-09-18 | $102.25 | $102.80 | $100.30 | $100.99 | $88.54 | 63,430 |
| 2019-09-17 | $101.60 | $102.61 | $100.50 | $102.49 | $89.86 | 40,845 |
| 2019-09-16 | $100.32 | $101.24 | $100.18 | $100.99 | $88.54 | 34,370 |
| 2019-09-13 | $101.54 | $101.99 | $100.57 | $100.90 | $88.46 | 40,155 |
| 2019-09-12 | $102.87 | $102.94 | $100.37 | $101.00 | $88.55 | 68,718 |
| 2019-09-11 | $99.34 | $102.84 | $99.34 | $102.79 | $90.12 | 48,724 |
| 2019-09-10 | $98.59 | $99.82 | $97.19 | $99.39 | $87.14 | 51,824 |
| 2019-09-09 | $98.89 | $99.23 | $97.50 | $98.53 | $86.38 | 61,624 |
| 2019-09-06 | $98.40 | $99.53 | $97.74 | $98.43 | $86.30 | 58,323 |
| 2019-09-05 | $97.70 | $99.59 | $97.47 | $98.42 | $86.29 | 50,859 |
| 2019-09-04 | $96.29 | $97.18 | $94.84 | $97.09 | $85.12 | 54,870 |
| 2019-09-03 | $95.59 | $97.23 | $94.71 | $95.30 | $83.55 | 49,466 |
| 2019-08-30 | $97.01 | $97.26 | $95.60 | $96.44 | $84.55 | 26,304 |
| 2019-08-29 | $96.69 | $98.25 | $96.41 | $97.62 | $84.79 | 37,105 |
| 2019-08-28 | $94.97 | $96.38 | $94.43 | $96.09 | $83.47 | 45,209 |
| 2019-08-27 | $96.56 | $96.87 | $95.25 | $95.56 | $83.01 | 32,582 |
| 2019-08-26 | $94.83 | $96.34 | $94.51 | $96.25 | $83.60 | 24,066 |
| 2019-08-23 | $97.27 | $97.91 | $93.35 | $93.76 | $81.44 | 85,548 |
| 2019-08-22 | $97.79 | $97.96 | $97.03 | $97.42 | $84.62 | 22,294 |
| 2019-08-21 | $97.20 | $97.94 | $97.00 | $97.80 | $84.95 | 34,679 |
| 2019-08-20 | $97.71 | $98.78 | $97.01 | $97.01 | $84.27 | 37,358 |
| 2019-08-19 | $98.30 | $98.79 | $97.36 | $98.30 | $85.39 | 35,519 |
| 2019-08-16 | $95.25 | $97.33 | $95.25 | $97.22 | $84.45 | 71,557 |
| 2019-08-15 | $94.36 | $95.31 | $93.77 | $94.85 | $82.39 | 42,623 |
| 2019-08-14 | $94.41 | $95.30 | $93.29 | $94.29 | $81.90 | 44,355 |
| 2019-08-13 | $94.15 | $95.78 | $93.55 | $95.58 | $83.02 | 33,861 |
| 2019-08-12 | $94.75 | $95.61 | $93.85 | $94.18 | $81.81 | 36,883 |
| 2019-08-09 | $94.90 | $95.91 | $94.22 | $95.32 | $82.80 | 90,363 |
| 2019-08-08 | $95.28 | $96.50 | $94.97 | $95.00 | $82.52 | 79,359 |
| 2019-08-07 | $94.48 | $95.55 | $93.86 | $94.45 | $82.04 | 70,167 |
| 2019-08-06 | $94.55 | $95.89 | $93.53 | $95.28 | $82.76 | 36,622 |
| 2019-08-05 | $96.01 | $97.46 | $93.20 | $94.13 | $81.76 | 53,190 |
| 2019-08-02 | $96.87 | $98.06 | $96.15 | $96.95 | $84.21 | 59,196 |
| 2019-08-01 | $98.16 | $100.41 | $96.09 | $97.42 | $84.62 | 55,353 |
| 2019-07-31 | $100.31 | $102.34 | $98.66 | $98.66 | $85.70 | 85,033 |
| 2019-07-30 | $99.18 | $100.78 | $99.18 | $100.44 | $87.24 | 62,282 |
| 2019-07-29 | $98.78 | $100.14 | $98.66 | $99.11 | $86.09 | 60,883 |
| 2019-07-26 | $96.75 | $99.15 | $96.46 | $99.06 | $86.05 | 38,050 |
| 2019-07-25 | $96.70 | $97.47 | $95.96 | $96.69 | $83.99 | 39,047 |
| 2019-07-24 | $95.39 | $96.95 | $94.83 | $96.79 | $84.07 | 34,005 |
| 2019-07-23 | $95.46 | $95.62 | $94.39 | $95.59 | $83.03 | 26,969 |
| 2019-07-22 | $95.57 | $95.91 | $94.64 | $95.07 | $82.58 | 16,342 |
| 2019-07-19 | $96.15 | $96.96 | $94.85 | $95.47 | $82.93 | 34,643 |
| 2019-07-18 | $95.66 | $96.42 | $94.83 | $96.41 | $83.74 | 27,838 |
| 2019-07-17 | $96.51 | $96.70 | $96.07 | $96.17 | $83.54 | 34,600 |
| 2019-07-16 | $95.56 | $96.71 | $95.21 | $96.54 | $83.86 | 34,368 |
| 2019-07-15 | $96.26 | $96.45 | $95.25 | $95.71 | $83.14 | 17,131 |
| 2019-07-12 | $96.14 | $96.70 | $95.40 | $96.23 | $83.59 | 29,261 |
| 2019-07-11 | $97.26 | $97.99 | $95.55 | $95.77 | $83.19 | 25,152 |
| 2019-07-10 | $97.82 | $98.19 | $97.04 | $97.23 | $84.46 | 20,419 |
| 2019-07-09 | $97.27 | $97.80 | $96.73 | $97.50 | $84.69 | 31,179 |
| 2019-07-08 | $97.16 | $97.66 | $96.47 | $97.35 | $84.56 | 34,792 |
| 2019-07-05 | $96.29 | $97.32 | $95.90 | $97.32 | $84.53 | 23,633 |
| 2019-07-03 | $96.00 | $97.25 | $96.00 | $96.48 | $83.80 | 14,774 |
| 2019-07-02 | $95.37 | $96.70 | $94.60 | $95.77 | $83.19 | 32,810 |
| 2019-07-01 | $95.69 | $95.69 | $94.17 | $95.37 | $82.84 | 93,434 |
| 2019-06-28 | $93.69 | $95.47 | $93.64 | $95.13 | $82.63 | 88,049 |
| 2019-06-27 | $92.43 | $93.91 | $92.15 | $93.91 | $81.57 | 39,768 |
| 2019-06-26 | $95.30 | $95.90 | $92.21 | $92.21 | $80.10 | 66,309 |
| 2019-06-25 | $94.77 | $95.51 | $94.19 | $94.87 | $82.41 | 27,686 |
| 2019-06-24 | $95.82 | $96.50 | $94.84 | $94.85 | $82.39 | 28,524 |
| 2019-06-21 | $97.82 | $98.60 | $95.56 | $95.60 | $83.04 | 77,899 |
| 2019-06-20 | $98.17 | $98.75 | $97.31 | $98.40 | $85.47 | 27,827 |
| 2019-06-19 | $97.07 | $98.01 | $96.55 | $97.66 | $84.83 | 27,497 |
| 2019-06-18 | $95.66 | $96.79 | $95.66 | $96.63 | $83.93 | 22,292 |
| 2019-06-17 | $95.93 | $96.02 | $94.76 | $95.34 | $82.81 | 33,625 |
| 2019-06-14 | $95.00 | $96.11 | $94.59 | $95.45 | $82.91 | 29,655 |
| 2019-06-13 | $94.35 | $94.82 | $93.85 | $94.78 | $82.33 | 28,172 |
| 2019-06-12 | $93.35 | $94.62 | $93.07 | $93.76 | $81.44 | 34,616 |
| 2019-06-11 | $93.64 | $93.99 | $92.88 | $93.38 | $81.11 | 26,351 |
| 2019-06-10 | $93.76 | $94.30 | $92.54 | $93.25 | $81.00 | 27,978 |
| 2019-06-07 | $93.29 | $94.44 | $93.29 | $93.63 | $81.33 | 43,162 |
| 2019-06-06 | $92.85 | $93.65 | $92.20 | $93.22 | $80.97 | 33,815 |
| 2019-06-05 | $92.84 | $93.71 | $92.26 | $92.60 | $80.43 | 44,256 |
| 2019-06-04 | $93.05 | $93.88 | $91.54 | $92.72 | $80.54 | 95,967 |
| 2019-06-03 | $91.13 | $92.53 | $90.12 | $92.53 | $80.37 | 48,987 |
| 2019-05-31 | $91.29 | $91.74 | $90.54 | $91.13 | $79.16 | 45,751 |
| 2019-05-30 | $92.98 | $93.34 | $92.06 | $92.62 | $79.75 | 32,722 |
| 2019-05-29 | $92.58 | $93.65 | $91.93 | $92.38 | $79.55 | 24,688 |
| 2019-05-28 | $93.42 | $94.19 | $92.82 | $93.18 | $80.23 | 30,133 |
| 2019-05-24 | $93.75 | $94.28 | $92.90 | $93.48 | $80.49 | 33,190 |
| 2019-05-23 | $93.63 | $93.71 | $92.47 | $93.45 | $80.47 | 31,249 |
| 2019-05-22 | $94.07 | $94.78 | $93.80 | $94.31 | $81.21 | 17,884 |
| 2019-05-21 | $93.71 | $94.33 | $93.23 | $94.11 | $81.03 | 19,233 |
| 2019-05-20 | $91.76 | $93.69 | $91.72 | $93.42 | $80.44 | 21,274 |
| 2019-05-17 | $92.56 | $93.20 | $90.82 | $92.06 | $79.27 | 65,014 |
| 2019-05-16 | $92.78 | $93.57 | $92.31 | $93.05 | $80.12 | 23,437 |
| 2019-05-15 | $92.08 | $92.80 | $91.86 | $92.41 | $79.57 | 18,638 |
| 2019-05-14 | $92.37 | $92.99 | $91.84 | $92.58 | $79.72 | 27,463 |
| 2019-05-13 | $93.20 | $93.80 | $92.10 | $92.33 | $79.50 | 30,683 |
| 2019-05-10 | $93.21 | $95.08 | $92.73 | $94.44 | $81.32 | 32,280 |
| 2019-05-09 | $92.92 | $94.27 | $92.22 | $93.56 | $80.56 | 41,732 |
| 2019-05-08 | $94.37 | $95.10 | $93.12 | $93.19 | $80.24 | 26,457 |
| 2019-05-07 | $95.44 | $96.07 | $94.23 | $94.76 | $81.59 | 28,642 |
| 2019-05-06 | $93.72 | $95.88 | $93.72 | $95.73 | $82.43 | 30,751 |
| 2019-05-03 | $93.13 | $95.16 | $93.13 | $94.88 | $81.70 | 29,196 |
| 2019-05-02 | $93.09 | $94.01 | $91.84 | $93.20 | $80.25 | 29,373 |
| 2019-05-01 | $92.93 | $94.30 | $91.52 | $93.75 | $80.72 | 62,251 |
| 2019-04-30 | $93.47 | $93.73 | $92.74 | $92.92 | $80.01 | 59,482 |
| 2019-04-29 | $92.92 | $93.76 | $92.92 | $93.68 | $80.66 | 18,880 |
| 2019-04-26 | $91.58 | $93.17 | $90.70 | $92.81 | $79.92 | 23,466 |
| 2019-04-25 | $92.03 | $92.59 | $90.62 | $92.32 | $79.49 | 27,989 |
| 2019-04-24 | $91.67 | $92.69 | $91.45 | $92.37 | $79.54 | 23,247 |
| 2019-04-23 | $91.39 | $92.30 | $91.06 | $91.59 | $78.86 | 60,474 |
| 2019-04-22 | $91.66 | $92.02 | $90.20 | $91.27 | $78.59 | 50,146 |
| 2019-04-18 | $91.83 | $93.16 | $91.55 | $92.05 | $79.26 | 28,320 |
| 2019-04-17 | $92.89 | $92.89 | $91.40 | $92.21 | $79.40 | 36,120 |
| 2019-04-16 | $91.04 | $92.50 | $91.04 | $92.40 | $79.56 | 26,705 |
| 2019-04-15 | $91.85 | $91.86 | $90.23 | $90.66 | $78.06 | 23,245 |
| 2019-04-12 | $92.12 | $92.12 | $91.09 | $91.42 | $78.72 | 19,554 |
| 2019-04-11 | $90.68 | $92.14 | $90.68 | $91.39 | $78.69 | 25,117 |
| 2019-04-10 | $88.75 | $91.00 | $88.55 | $90.77 | $78.16 | 42,020 |
| 2019-04-09 | $89.40 | $90.63 | $88.44 | $88.74 | $76.41 | 32,418 |
| 2019-04-08 | $91.63 | $91.78 | $88.81 | $89.75 | $77.28 | 40,278 |
| 2019-04-05 | $90.86 | $92.16 | $90.56 | $92.10 | $79.30 | 31,695 |
| 2019-04-04 | $89.90 | $90.61 | $89.63 | $90.60 | $78.01 | 27,232 |
| 2019-04-03 | $88.97 | $89.90 | $85.98 | $89.81 | $77.33 | 69,820 |
| 2019-04-02 | $88.47 | $89.00 | $87.55 | $88.46 | $76.17 | 49,238 |
| 2019-04-01 | $87.76 | $88.57 | $87.00 | $88.39 | $76.11 | 32,892 |
| 2019-03-29 | $88.51 | $88.78 | $87.09 | $87.14 | $75.03 | 50,411 |
| 2019-03-28 | $88.65 | $89.14 | $86.94 | $88.36 | $76.08 | 25,604 |
| 2019-03-27 | $87.95 | $89.15 | $87.47 | $88.71 | $76.38 | 34,881 |
| 2019-03-26 | $87.24 | $87.77 | $86.31 | $87.69 | $75.51 | 28,481 |
| 2019-03-25 | $86.78 | $87.22 | $85.61 | $86.76 | $74.71 | 59,811 |
| 2019-03-22 | $88.08 | $88.98 | $86.28 | $86.28 | $74.29 | 49,518 |
| 2019-03-21 | $86.80 | $89.21 | $86.33 | $88.14 | $75.89 | 43,611 |
| 2019-03-20 | $87.05 | $89.02 | $86.80 | $87.06 | $74.96 | 45,916 |
| 2019-03-19 | $89.12 | $89.12 | $86.92 | $87.05 | $74.96 | 22,547 |
| 2019-03-18 | $87.73 | $89.13 | $87.01 | $89.07 | $76.69 | 67,001 |
| 2019-03-15 | $86.90 | $88.53 | $86.16 | $87.88 | $75.67 | 130,593 |
| 2019-03-14 | $86.78 | $87.01 | $86.27 | $86.73 | $74.68 | 12,997 |
| 2019-03-13 | $87.23 | $88.09 | $86.02 | $86.48 | $74.46 | 25,431 |
| 2019-03-12 | $87.80 | $88.27 | $86.25 | $86.82 | $74.76 | 27,968 |
| 2019-03-11 | $85.00 | $87.62 | $84.72 | $87.62 | $75.45 | 26,247 |
| 2019-03-08 | $85.00 | $85.69 | $84.87 | $84.89 | $73.10 | 26,021 |
| 2019-03-07 | $87.03 | $87.04 | $85.24 | $85.24 | $73.40 | 31,336 |
| 2019-03-06 | $87.43 | $88.94 | $86.59 | $86.63 | $74.59 | 38,769 |
| 2019-03-05 | $88.50 | $88.50 | $87.49 | $87.57 | $75.40 | 81,728 |
| 2019-03-04 | $89.00 | $90.25 | $88.34 | $88.55 | $76.25 | 61,053 |
| 2019-03-01 | $89.80 | $89.80 | $88.24 | $89.11 | $76.73 | 56,750 |
| 2019-02-28 | $91.92 | $91.92 | $88.75 | $89.34 | $76.93 | 46,903 |
| 2019-02-27 | $93.00 | $93.49 | $91.78 | $92.85 | $79.24 | 26,746 |
| 2019-02-26 | $92.38 | $93.69 | $91.55 | $92.52 | $78.96 | 29,284 |
| 2019-02-25 | $92.81 | $93.50 | $92.50 | $92.73 | $79.14 | 24,980 |
| 2019-02-22 | $93.20 | $93.64 | $92.01 | $92.80 | $79.20 | 17,148 |
| 2019-02-21 | $93.48 | $93.92 | $92.13 | $92.94 | $79.32 | 33,776 |
| 2019-02-20 | $91.59 | $93.97 | $91.59 | $93.31 | $79.63 | 74,546 |
| 2019-02-19 | $89.94 | $91.59 | $89.94 | $91.59 | $78.16 | 46,926 |
| 2019-02-15 | $89.23 | $90.50 | $89.23 | $89.93 | $76.75 | 38,813 |
| 2019-02-14 | $88.94 | $90.07 | $88.55 | $88.81 | $75.79 | 40,979 |
| 2019-02-13 | $87.83 | $89.22 | $87.15 | $89.13 | $76.07 | 30,596 |
| 2019-02-12 | $86.30 | $87.90 | $86.30 | $87.82 | $74.95 | 25,314 |
| 2019-02-11 | $85.89 | $86.45 | $85.22 | $86.26 | $73.62 | 22,254 |
| 2019-02-08 | $85.42 | $85.99 | $85.10 | $85.92 | $73.33 | 19,279 |
| 2019-02-07 | $84.61 | $85.93 | $84.34 | $85.57 | $73.03 | 53,255 |
| 2019-02-06 | $83.57 | $85.31 | $83.57 | $84.78 | $72.35 | 22,233 |
| 2019-02-05 | $84.30 | $84.30 | $82.96 | $83.58 | $71.33 | 34,157 |
| 2019-02-04 | $82.43 | $84.00 | $82.43 | $84.00 | $71.69 | 16,682 |
| 2019-02-01 | $82.30 | $82.61 | $81.66 | $82.42 | $70.34 | 19,340 |
| 2019-01-31 | $81.64 | $82.85 | $81.37 | $82.31 | $70.25 | 27,133 |
| 2019-01-30 | $80.77 | $82.15 | $80.77 | $81.50 | $69.55 | 35,751 |
| 2019-01-29 | $82.10 | $83.26 | $80.39 | $80.59 | $68.78 | 26,104 |
| 2019-01-28 | $82.60 | $83.59 | $81.56 | $82.13 | $70.09 | 14,041 |
| 2019-01-25 | $82.99 | $83.07 | $81.74 | $82.79 | $70.65 | 7,723 |
| 2019-01-24 | $82.40 | $82.74 | $81.90 | $82.74 | $70.61 | 8,299 |
| 2019-01-23 | $82.63 | $83.36 | $82.06 | $82.40 | $70.32 | 12,733 |
| 2019-01-22 | $82.61 | $83.62 | $82.21 | $82.51 | $70.42 | 23,575 |
| 2019-01-18 | $82.62 | $84.00 | $82.55 | $83.13 | $70.94 | 32,377 |
| 2019-01-17 | $81.54 | $83.61 | $81.54 | $82.59 | $70.48 | 38,142 |
| 2019-01-16 | $80.38 | $82.01 | $79.55 | $81.83 | $69.84 | 33,911 |
| 2019-01-15 | $79.60 | $80.31 | $79.07 | $80.17 | $68.42 | 37,898 |
| 2019-01-14 | $79.74 | $80.61 | $78.81 | $79.59 | $67.92 | 22,625 |
| 2019-01-11 | $80.41 | $80.50 | $79.50 | $80.15 | $68.40 | 39,668 |
| 2019-01-10 | $79.71 | $81.16 | $78.07 | $80.69 | $68.86 | 37,730 |
| 2019-01-09 | $79.90 | $81.18 | $77.58 | $79.99 | $68.27 | 58,704 |
| 2019-01-08 | $79.86 | $80.00 | $77.85 | $79.68 | $68.00 | 67,423 |
| 2019-01-07 | $81.59 | $81.59 | $79.70 | $79.70 | $68.02 | 37,042 |
| 2019-01-04 | $80.50 | $81.95 | $80.50 | $81.95 | $69.94 | 40,764 |
| 2019-01-03 | $80.56 | $82.16 | $79.70 | $79.97 | $68.25 | 39,882 |
| 2019-01-02 | $80.98 | $81.73 | $80.05 | $80.95 | $69.08 | 39,762 |
| 2018-12-31 | $81.92 | $82.28 | $81.29 | $81.81 | $69.82 | 43,526 |
| 2018-12-28 | $81.49 | $82.97 | $79.14 | $81.91 | $69.90 | 31,626 |
| 2018-12-27 | $80.63 | $81.36 | $78.81 | $81.34 | $69.42 | 43,793 |
| 2018-12-26 | $78.35 | $81.55 | $78.12 | $81.43 | $69.49 | 36,907 |
| 2018-12-24 | $80.77 | $80.81 | $78.42 | $78.42 | $66.93 | 22,399 |
| 2018-12-21 | $82.88 | $83.90 | $81.56 | $81.63 | $69.66 | 126,103 |
| 2018-12-20 | $83.85 | $84.27 | $82.82 | $82.99 | $70.83 | 31,689 |
| 2018-12-19 | $83.67 | $86.26 | $83.10 | $83.84 | $71.55 | 30,924 |
| 2018-12-18 | $84.55 | $85.20 | $83.29 | $83.67 | $71.41 | 37,343 |
| 2018-12-17 | $85.25 | $86.46 | $84.04 | $84.26 | $71.91 | 72,640 |
| 2018-12-14 | $85.38 | $85.95 | $84.62 | $85.62 | $73.07 | 24,213 |
| 2018-12-13 | $87.20 | $87.57 | $85.47 | $85.81 | $73.23 | 38,920 |
| 2018-12-12 | $86.67 | $87.89 | $85.70 | $87.08 | $74.32 | 27,476 |
| 2018-12-11 | $87.10 | $87.10 | $84.57 | $86.17 | $73.54 | 23,660 |
| 2018-12-10 | $86.77 | $87.16 | $85.25 | $86.49 | $73.81 | 45,884 |
| 2018-12-07 | $85.34 | $86.89 | $84.74 | $86.66 | $73.96 | 63,517 |
| 2018-12-06 | $83.99 | $85.87 | $83.84 | $85.42 | $72.90 | 31,584 |
| 2018-12-04 | $87.73 | $88.23 | $84.67 | $84.84 | $72.40 | 34,050 |
| 2018-12-03 | $88.28 | $88.58 | $86.20 | $88.32 | $75.37 | 26,142 |
| 2018-11-30 | $87.45 | $88.81 | $87.22 | $87.82 | $74.95 | 53,026 |
| 2018-11-29 | $88.81 | $90.00 | $87.95 | $88.22 | $74.61 | 27,184 |
| 2018-11-28 | $86.78 | $89.72 | $86.50 | $89.31 | $75.53 | 24,148 |
| 2018-11-27 | $87.51 | $89.06 | $86.42 | $86.87 | $73.47 | 38,177 |
| 2018-11-26 | $89.21 | $89.74 | $87.55 | $88.01 | $74.43 | 47,210 |
| 2018-11-23 | $86.24 | $89.62 | $86.24 | $88.81 | $75.11 | 17,000 |
| 2018-11-21 | $87.97 | $87.97 | $86.39 | $86.79 | $73.40 | 25,529 |
| 2018-11-20 | $88.11 | $88.81 | $86.14 | $87.96 | $74.39 | 15,937 |
| 2018-11-19 | $87.93 | $88.98 | $86.79 | $88.48 | $74.83 | 57,939 |
| 2018-11-16 | $87.08 | $88.32 | $86.80 | $87.78 | $74.24 | 60,784 |
| 2018-11-15 | $86.31 | $88.04 | $86.31 | $87.56 | $74.05 | 29,249 |
| 2018-11-14 | $87.34 | $87.34 | $85.36 | $86.57 | $73.21 | 33,652 |
| 2018-11-13 | $87.00 | $87.92 | $86.04 | $86.62 | $73.26 | 23,488 |
| 2018-11-12 | $86.77 | $87.92 | $86.59 | $86.87 | $73.47 | 30,232 |
| 2018-11-09 | $88.25 | $88.25 | $86.61 | $86.79 | $73.40 | 28,692 |
| 2018-11-08 | $87.18 | $88.78 | $87.18 | $88.26 | $74.64 | 15,756 |
| 2018-11-07 | $87.03 | $87.66 | $86.20 | $87.39 | $73.91 | 19,089 |
| 2018-11-06 | $85.81 | $87.18 | $85.81 | $86.86 | $73.46 | 26,126 |
| 2018-11-05 | $84.60 | $87.39 | $84.52 | $85.80 | $72.56 | 39,644 |
| 2018-11-02 | $84.29 | $85.36 | $83.07 | $84.62 | $71.56 | 26,658 |
| 2018-11-01 | $83.86 | $85.88 | $83.36 | $83.90 | $70.96 | 34,815 |
| 2018-10-31 | $86.00 | $87.97 | $82.85 | $83.28 | $70.43 | 34,768 |
| 2018-10-30 | $84.24 | $85.82 | $83.41 | $85.30 | $72.14 | 18,689 |
| 2018-10-29 | $83.59 | $85.51 | $82.22 | $84.25 | $71.25 | 22,817 |
| 2018-10-26 | $82.31 | $83.40 | $80.07 | $83.05 | $70.24 | 28,513 |
| 2018-10-25 | $81.92 | $85.67 | $81.92 | $83.09 | $70.27 | 39,184 |
| 2018-10-24 | $82.56 | $83.54 | $81.33 | $81.53 | $68.95 | 28,236 |
| 2018-10-23 | $82.99 | $85.05 | $82.38 | $82.55 | $69.81 | 36,405 |
| 2018-10-22 | $83.78 | $85.74 | $82.70 | $83.87 | $70.93 | 25,376 |
| 2018-10-19 | $83.23 | $84.99 | $82.26 | $83.78 | $70.85 | 19,785 |
| 2018-10-18 | $83.82 | $84.46 | $83.14 | $83.43 | $70.56 | 20,956 |
| 2018-10-17 | $84.03 | $85.07 | $82.67 | $83.97 | $71.01 | 45,451 |
| 2018-10-16 | $82.05 | $84.48 | $81.05 | $84.26 | $71.26 | 30,718 |
| 2018-10-15 | $83.90 | $85.04 | $81.48 | $82.21 | $69.53 | 40,176 |
| 2018-10-12 | $84.46 | $86.35 | $82.67 | $83.90 | $70.96 | 33,370 |
| 2018-10-11 | $86.49 | $86.93 | $83.74 | $83.74 | $70.82 | 53,516 |
| 2018-10-10 | $85.93 | $87.69 | $85.38 | $86.18 | $72.88 | 54,122 |
| 2018-10-09 | $84.79 | $86.65 | $84.79 | $86.16 | $72.87 | 44,857 |
| 2018-10-08 | $84.81 | $85.67 | $84.70 | $84.99 | $71.88 | 32,992 |
| 2018-10-05 | $85.89 | $85.89 | $82.52 | $84.82 | $71.73 | 45,875 |
| 2018-10-04 | $86.23 | $88.20 | $85.13 | $85.94 | $72.68 | 35,441 |
| 2018-10-03 | $87.50 | $87.50 | $85.68 | $86.24 | $72.93 | 34,412 |
| 2018-10-02 | $87.77 | $88.66 | $87.27 | $87.35 | $73.87 | 34,270 |
| 2018-10-01 | $89.87 | $90.00 | $87.79 | $87.92 | $74.36 | 55,359 |
| 2018-09-28 | $88.50 | $89.75 | $88.15 | $89.60 | $75.78 | 65,280 |
| 2018-09-27 | $89.40 | $89.70 | $88.25 | $88.70 | $75.02 | 54,262 |
| 2018-09-26 | $90.25 | $90.25 | $89.05 | $89.45 | $75.65 | 40,192 |
| 2018-09-25 | $90.80 | $90.80 | $89.65 | $90.10 | $76.20 | 34,988 |
| 2018-09-24 | $91.90 | $92.35 | $90.70 | $90.80 | $76.79 | 38,241 |
| 2018-09-21 | $91.90 | $92.93 | $91.50 | $91.90 | $77.72 | 240,542 |
| 2018-09-20 | $91.70 | $92.25 | $91.15 | $92.05 | $77.85 | 48,196 |
| 2018-09-19 | $92.95 | $92.95 | $91.40 | $91.55 | $77.43 | 57,941 |
| 2018-09-18 | $93.60 | $94.60 | $92.80 | $93.05 | $78.69 | 30,079 |
| 2018-09-17 | $95.85 | $95.95 | $93.70 | $93.70 | $79.24 | 41,281 |
| 2018-09-14 | $95.10 | $97.55 | $95.10 | $96.35 | $81.48 | 30,324 |
| 2018-09-13 | $95.20 | $96.00 | $94.90 | $95.65 | $80.89 | 28,692 |
| 2018-09-12 | $95.40 | $95.70 | $94.95 | $95.05 | $80.39 | 49,046 |
| 2018-09-11 | $95.60 | $96.65 | $94.30 | $95.60 | $80.85 | 39,813 |
| 2018-09-10 | $98.35 | $98.45 | $95.60 | $95.80 | $81.02 | 50,378 |
| 2018-09-07 | $98.45 | $99.70 | $97.55 | $98.15 | $83.01 | 33,122 |
| 2018-09-06 | $98.00 | $99.70 | $97.25 | $98.40 | $83.22 | 29,713 |
| 2018-09-05 | $96.90 | $98.25 | $96.40 | $97.95 | $82.84 | 29,781 |
| 2018-09-04 | $96.25 | $97.15 | $95.65 | $96.95 | $81.99 | 40,653 |
| 2018-08-31 | $95.30 | $97.10 | $95.30 | $96.70 | $81.78 | 31,061 |
| 2018-08-30 | $95.80 | $96.85 | $95.25 | $96.15 | $80.65 | 21,513 |
| 2018-08-29 | $95.20 | $96.10 | $95.20 | $95.85 | $80.40 | 12,540 |
| 2018-08-28 | $96.00 | $96.99 | $93.05 | $95.25 | $79.89 | 9,068 |
| 2018-08-27 | $96.10 | $96.95 | $95.10 | $95.80 | $80.35 | 15,369 |
| 2018-08-24 | $95.65 | $96.55 | $95.05 | $95.95 | $80.48 | 13,661 |
| 2018-08-23 | $95.60 | $96.05 | $94.50 | $95.30 | $79.94 | 15,897 |
| 2018-08-22 | $96.90 | $96.90 | $95.45 | $95.80 | $80.35 | 28,605 |
| 2018-08-21 | $94.75 | $97.25 | $94.75 | $96.85 | $81.24 | 43,709 |
| 2018-08-20 | $96.10 | $96.63 | $92.90 | $94.60 | $79.35 | 89,766 |
| 2018-08-17 | $95.45 | $96.85 | $94.90 | $96.05 | $80.56 | 50,633 |
| 2018-08-16 | $96.10 | $97.25 | $95.45 | $95.75 | $80.31 | 23,516 |
| 2018-08-15 | $95.30 | $96.98 | $95.30 | $95.80 | $80.35 | 19,767 |
| 2018-08-14 | $94.85 | $96.00 | $94.45 | $95.65 | $80.23 | 20,218 |
| 2018-08-13 | $94.70 | $94.95 | $93.05 | $94.60 | $79.35 | 25,682 |
| 2018-08-10 | $93.50 | $95.00 | $92.75 | $94.45 | $79.22 | 28,883 |
| 2018-08-09 | $93.70 | $94.25 | $93.43 | $93.85 | $78.72 | 18,018 |
| 2018-08-08 | $92.75 | $94.10 | $91.45 | $93.50 | $78.43 | 26,458 |
| 2018-08-07 | $92.75 | $93.60 | $92.00 | $92.30 | $77.42 | 20,052 |
| 2018-08-06 | $92.40 | $93.00 | $91.75 | $92.20 | $77.34 | 19,082 |
| 2018-08-03 | $92.35 | $94.40 | $91.70 | $92.70 | $77.75 | 19,551 |
| 2018-08-02 | $92.35 | $95.20 | $92.00 | $93.75 | $78.64 | 44,670 |
| 2018-08-01 | $92.05 | $92.85 | $91.15 | $92.30 | $77.42 | 17,386 |
| 2018-07-31 | $91.15 | $91.90 | $89.90 | $91.60 | $76.83 | 39,181 |
| 2018-07-30 | $90.00 | $91.75 | $89.60 | $91.15 | $76.45 | 19,075 |
| 2018-07-27 | $91.50 | $91.75 | $89.60 | $89.60 | $75.15 | 18,996 |
| 2018-07-26 | $90.25 | $92.20 | $90.15 | $91.65 | $76.87 | 34,651 |
| 2018-07-25 | $89.50 | $90.60 | $88.40 | $90.45 | $75.87 | 22,371 |
| 2018-07-24 | $88.25 | $90.00 | $88.25 | $89.60 | $75.15 | 30,009 |
| 2018-07-23 | $89.20 | $89.55 | $87.90 | $88.00 | $73.81 | 29,740 |
| 2018-07-20 | $89.75 | $90.20 | $88.70 | $89.15 | $74.78 | 43,565 |
| 2018-07-19 | $88.75 | $89.60 | $88.55 | $89.50 | $75.07 | 19,980 |
| 2018-07-18 | $88.05 | $88.80 | $88.05 | $88.70 | $74.40 | 16,451 |
| 2018-07-17 | $88.25 | $89.20 | $87.90 | $88.10 | $73.90 | 16,397 |
| 2018-07-16 | $87.15 | $88.65 | $87.15 | $88.45 | $74.19 | 24,425 |
| 2018-07-13 | $86.75 | $88.20 | $86.75 | $87.60 | $73.48 | 12,134 |
| 2018-07-12 | $87.35 | $87.40 | $86.30 | $87.00 | $72.97 | 16,821 |
| 2018-07-11 | $87.05 | $87.55 | $86.75 | $86.85 | $72.85 | 13,958 |
| 2018-07-10 | $87.95 | $88.45 | $86.65 | $87.30 | $73.23 | 18,362 |
| 2018-07-09 | $87.50 | $88.00 | $86.90 | $87.80 | $73.64 | 26,740 |
| 2018-07-06 | $86.95 | $88.20 | $86.90 | $87.30 | $73.23 | 24,919 |
| 2018-07-05 | $86.70 | $87.00 | $86.20 | $86.90 | $72.89 | 24,603 |
| 2018-07-03 | $86.15 | $86.70 | $86.10 | $86.40 | $72.47 | 11,313 |
| 2018-07-02 | $84.90 | $86.55 | $84.40 | $86.40 | $72.47 | 23,531 |
| 2018-06-29 | $85.40 | $86.20 | $84.65 | $85.40 | $71.63 | 32,280 |
| 2018-06-28 | $84.35 | $85.95 | $84.30 | $85.35 | $71.59 | 26,632 |
| 2018-06-27 | $86.60 | $86.60 | $84.40 | $84.60 | $70.96 | 34,135 |
| 2018-06-26 | $86.40 | $87.45 | $86.00 | $86.55 | $72.60 | 26,480 |
| 2018-06-25 | $86.60 | $87.90 | $85.55 | $86.35 | $72.43 | 48,987 |
| 2018-06-22 | $87.20 | $87.70 | $86.25 | $86.65 | $72.68 | 76,951 |
| 2018-06-21 | $88.50 | $88.50 | $86.75 | $86.85 | $72.85 | 67,946 |
| 2018-06-20 | $88.70 | $89.05 | $88.00 | $88.60 | $74.32 | 37,909 |
| 2018-06-19 | $87.60 | $88.65 | $87.60 | $88.25 | $74.02 | 31,050 |
| 2018-06-18 | $87.70 | $88.25 | $86.90 | $87.90 | $73.73 | 30,326 |
| 2018-06-15 | $87.30 | $87.93 | $86.90 | $87.70 | $73.56 | 100,732 |
| 2018-06-14 | $87.00 | $87.95 | $86.55 | $87.70 | $73.56 | 31,984 |
| 2018-06-13 | $87.45 | $87.50 | $86.45 | $86.80 | $72.81 | 27,453 |
| 2018-06-12 | $87.65 | $88.00 | $85.25 | $86.75 | $72.76 | 34,780 |
| 2018-06-11 | $87.85 | $88.50 | $87.20 | $87.70 | $73.56 | 27,503 |
| 2018-06-08 | $87.05 | $88.45 | $87.05 | $87.50 | $73.39 | 30,012 |
| 2018-06-07 | $88.25 | $88.55 | $87.15 | $87.45 | $73.35 | 34,711 |
| 2018-06-06 | $88.90 | $89.15 | $87.85 | $88.65 | $74.36 | 34,728 |
| 2018-06-05 | $87.70 | $88.90 | $87.00 | $88.85 | $74.53 | 76,931 |
| 2018-06-04 | $86.90 | $87.80 | $86.55 | $87.65 | $73.52 | 38,864 |
| 2018-06-01 | $86.40 | $86.75 | $85.85 | $86.65 | $72.68 | 28,679 |
| 2018-05-31 | $86.10 | $86.50 | $85.65 | $86.00 | $72.13 | 24,538 |
| 2018-05-30 | $86.00 | $87.45 | $86.00 | $86.90 | $72.22 | 29,968 |
| 2018-05-29 | $85.35 | $85.97 | $84.50 | $85.70 | $71.22 | 34,280 |
| 2018-05-25 | $85.60 | $86.10 | $85.10 | $85.75 | $71.26 | 19,595 |
| 2018-05-24 | $84.80 | $86.00 | $84.40 | $85.55 | $71.10 | 24,979 |
| 2018-05-23 | $84.40 | $85.50 | $83.94 | $84.70 | $70.39 | 15,573 |
| 2018-05-22 | $84.95 | $85.60 | $84.25 | $84.30 | $70.06 | 17,476 |
| 2018-05-21 | $84.10 | $84.80 | $83.50 | $84.80 | $70.47 | 25,479 |
| 2018-05-18 | $84.05 | $86.45 | $83.13 | $83.75 | $69.60 | 58,461 |
| 2018-05-17 | $83.20 | $83.75 | $83.00 | $83.35 | $69.27 | 27,456 |
| 2018-05-16 | $82.50 | $83.80 | $82.05 | $83.10 | $69.06 | 27,758 |
| 2018-05-15 | $80.70 | $82.45 | $76.45 | $82.35 | $68.44 | 23,630 |
| 2018-05-14 | $82.55 | $82.55 | $80.70 | $80.70 | $67.07 | 20,854 |
| 2018-05-11 | $82.50 | $83.70 | $82.45 | $82.50 | $68.56 | 21,018 |
| 2018-05-10 | $82.20 | $83.15 | $82.20 | $82.40 | $68.48 | 52,293 |
| 2018-05-09 | $81.75 | $82.55 | $80.81 | $82.20 | $68.31 | 14,579 |
| 2018-05-08 | $80.75 | $81.70 | $80.30 | $81.45 | $67.69 | 43,777 |
| 2018-05-07 | $79.75 | $81.60 | $79.75 | $81.05 | $67.36 | 16,440 |
| 2018-05-04 | $79.55 | $81.10 | $79.50 | $79.65 | $66.19 | 20,857 |
| 2018-05-03 | $79.20 | $81.15 | $78.10 | $80.05 | $66.53 | 29,683 |
| 2018-05-02 | $80.45 | $80.45 | $78.65 | $79.10 | $65.74 | 24,081 |
| 2018-05-01 | $80.05 | $80.85 | $79.25 | $80.75 | $67.11 | 17,787 |
| 2018-04-30 | $81.60 | $81.60 | $80.00 | $80.00 | $66.48 | 29,442 |
| 2018-04-27 | $81.45 | $81.85 | $80.90 | $81.45 | $67.69 | 13,128 |
| 2018-04-26 | $80.90 | $81.60 | $80.45 | $81.35 | $67.61 | 12,974 |
| 2018-04-25 | $81.05 | $81.55 | $80.65 | $80.65 | $67.02 | 63,698 |
| 2018-04-24 | $81.00 | $81.85 | $80.75 | $81.10 | $67.40 | 33,514 |
| 2018-04-23 | $80.80 | $81.30 | $80.60 | $80.95 | $67.27 | 20,461 |
| 2018-04-20 | $79.90 | $81.20 | $79.90 | $80.70 | $67.07 | 21,253 |
| 2018-04-19 | $79.95 | $81.35 | $79.95 | $80.20 | $66.65 | 61,383 |
| 2018-04-18 | $79.70 | $80.35 | $79.05 | $80.00 | $66.48 | 36,952 |
| 2018-04-17 | $79.50 | $79.95 | $78.50 | $79.75 | $66.28 | 31,119 |
| 2018-04-16 | $77.70 | $79.58 | $76.45 | $79.20 | $65.82 | 26,756 |
| 2018-04-13 | $77.70 | $77.80 | $76.15 | $77.45 | $64.36 | 16,085 |
| 2018-04-12 | $77.60 | $77.90 | $77.30 | $77.45 | $64.36 | 21,574 |
| 2018-04-11 | $76.35 | $77.65 | $76.35 | $77.55 | $64.45 | 26,171 |
| 2018-04-10 | $76.65 | $77.10 | $75.95 | $76.85 | $63.87 | 18,863 |
| 2018-04-09 | $76.55 | $77.00 | $75.90 | $76.30 | $63.41 | 45,273 |
| 2018-04-06 | $76.25 | $77.55 | $75.80 | $76.40 | $63.49 | 56,219 |
| 2018-04-05 | $77.05 | $77.35 | $76.60 | $77.00 | $63.99 | 35,380 |
| 2018-04-04 | $75.55 | $77.30 | $75.55 | $76.95 | $63.95 | 26,372 |
| 2018-04-03 | $74.85 | $76.80 | $74.85 | $76.50 | $63.58 | 32,918 |
| 2018-04-02 | $76.85 | $76.85 | $74.05 | $74.75 | $62.12 | 46,812 |
| 2018-03-29 | $78.10 | $78.15 | $76.45 | $76.85 | $63.87 | 63,486 |
| 2018-03-28 | $76.25 | $78.30 | $76.15 | $77.90 | $64.74 | 30,250 |
| 2018-03-27 | $77.50 | $77.65 | $75.90 | $76.20 | $63.33 | 28,372 |
| 2018-03-26 | $75.90 | $77.45 | $75.45 | $77.45 | $64.36 | 37,743 |
| 2018-03-23 | $76.95 | $77.75 | $74.55 | $75.00 | $62.33 | 36,449 |
| 2018-03-22 | $76.80 | $77.95 | $76.40 | $76.65 | $63.70 | 26,710 |
| 2018-03-21 | $77.80 | $78.45 | $77.40 | $77.50 | $64.41 | 21,175 |
| 2018-03-20 | $77.95 | $78.10 | $77.45 | $77.85 | $64.70 | 23,205 |
| 2018-03-19 | $77.80 | $78.05 | $77.15 | $77.85 | $64.70 | 26,413 |
| 2018-03-16 | $77.50 | $78.55 | $77.30 | $77.85 | $64.70 | 120,340 |
| 2018-03-15 | $77.45 | $77.65 | $76.40 | $77.65 | $64.53 | 23,800 |
| 2018-03-14 | $77.60 | $77.85 | $76.95 | $77.05 | $64.03 | 28,696 |
| 2018-03-13 | $77.55 | $77.85 | $76.95 | $77.30 | $64.24 | 28,361 |
| 2018-03-12 | $76.70 | $77.35 | $76.20 | $77.10 | $64.07 | 27,188 |
| 2018-03-09 | $76.15 | $77.45 | $75.20 | $76.75 | $63.78 | 38,738 |
| 2018-03-08 | $75.20 | $75.65 | $73.35 | $75.60 | $62.83 | 42,714 |
| 2018-03-07 | $73.40 | $74.85 | $72.90 | $74.35 | $61.79 | 32,753 |
| 2018-03-06 | $73.80 | $73.95 | $72.25 | $73.85 | $61.37 | 30,905 |
| 2018-03-05 | $72.00 | $74.35 | $72.00 | $73.70 | $61.25 | 43,683 |
| 2018-03-02 | $71.15 | $72.40 | $70.50 | $72.15 | $59.96 | 37,118 |
| 2018-03-01 | $71.30 | $72.86 | $70.45 | $71.55 | $59.46 | 43,179 |
| 2018-02-28 | $72.75 | $73.65 | $71.35 | $71.35 | $59.30 | 46,427 |
| 2018-02-27 | $74.75 | $74.89 | $72.75 | $73.00 | $59.99 | 62,125 |
| 2018-02-26 | $74.80 | $75.85 | $73.50 | $75.05 | $61.68 | 24,640 |
| 2018-02-23 | $74.00 | $74.90 | $73.95 | $74.90 | $61.56 | 30,907 |
| 2018-02-22 | $74.15 | $75.40 | $73.40 | $73.65 | $60.53 | 20,206 |
| 2018-02-21 | $73.70 | $75.20 | $73.30 | $74.15 | $60.94 | 47,800 |
| 2018-02-20 | $74.05 | $74.10 | $72.85 | $73.50 | $60.40 | 47,986 |
| 2018-02-16 | $73.65 | $75.20 | $73.65 | $74.45 | $61.19 | 30,993 |
| 2018-02-15 | $73.75 | $74.35 | $73.10 | $73.95 | $60.77 | 26,574 |
| 2018-02-14 | $72.75 | $73.88 | $72.75 | $73.65 | $60.53 | 50,006 |
| 2018-02-13 | $72.80 | $73.45 | $72.55 | $73.10 | $60.08 | 31,864 |
| 2018-02-12 | $73.15 | $73.70 | $72.45 | $73.10 | $60.08 | 39,403 |
| 2018-02-09 | $73.35 | $74.45 | $72.35 | $73.05 | $60.03 | 47,901 |
| 2018-02-08 | $74.50 | $74.65 | $72.85 | $72.85 | $59.87 | 47,350 |
| 2018-02-07 | $73.05 | $74.90 | $73.05 | $74.55 | $61.27 | 47,647 |
| 2018-02-06 | $74.45 | $75.13 | $72.65 | $73.55 | $60.45 | 124,730 |
| 2018-02-05 | $77.65 | $78.85 | $74.80 | $75.30 | $61.88 | 39,285 |
| 2018-02-02 | $77.90 | $79.20 | $77.70 | $78.05 | $64.14 | 33,384 |
| 2018-02-01 | $77.45 | $78.38 | $77.30 | $78.15 | $64.23 | 26,261 |
| 2018-01-31 | $78.90 | $78.90 | $77.45 | $77.65 | $63.82 | 135,302 |
| 2018-01-30 | $77.65 | $79.35 | $77.65 | $78.90 | $64.84 | 53,603 |
| 2018-01-29 | $79.35 | $79.85 | $78.25 | $78.25 | $64.31 | 42,692 |
| 2018-01-26 | $80.25 | $80.25 | $78.65 | $79.55 | $65.38 | 57,237 |
| 2018-01-25 | $79.85 | $80.15 | $78.65 | $80.05 | $65.79 | 56,696 |
| 2018-01-24 | $80.45 | $80.55 | $79.65 | $79.75 | $65.54 | 42,067 |
| 2018-01-23 | $79.95 | $80.70 | $79.60 | $80.20 | $65.91 | 14,892 |
| 2018-01-22 | $80.45 | $80.65 | $79.70 | $80.05 | $65.79 | 25,175 |
| 2018-01-19 | $79.35 | $80.45 | $78.85 | $80.45 | $66.12 | 25,487 |
| 2018-01-18 | $80.20 | $80.20 | $79.40 | $79.40 | $65.25 | 17,130 |
| 2018-01-17 | $79.35 | $80.55 | $79.00 | $80.20 | $65.91 | 31,869 |
| 2018-01-16 | $79.70 | $80.50 | $78.85 | $79.20 | $65.09 | 25,995 |
| 2018-01-12 | $79.65 | $79.85 | $78.50 | $79.50 | $65.34 | 26,071 |
| 2018-01-11 | $78.15 | $79.70 | $78.15 | $79.65 | $65.46 | 38,411 |
| 2018-01-10 | $77.70 | $78.35 | $77.55 | $78.15 | $64.23 | 32,927 |
| 2018-01-09 | $78.45 | $78.83 | $77.70 | $77.75 | $63.90 | 30,553 |
| 2018-01-08 | $78.45 | $78.90 | $77.86 | $78.45 | $64.47 | 32,618 |
| 2018-01-05 | $78.80 | $79.00 | $78.15 | $78.65 | $64.64 | 26,376 |
| 2018-01-04 | $78.10 | $79.00 | $77.90 | $78.70 | $64.68 | 45,239 |
| 2018-01-03 | $78.75 | $79.25 | $77.50 | $77.70 | $63.86 | 70,598 |
| 2018-01-02 | $80.45 | $80.55 | $78.25 | $78.50 | $64.51 | 63,412 |
| 2017-12-29 | $81.25 | $81.25 | $80.40 | $80.40 | $66.08 | 32,162 |
| 2017-12-28 | $80.65 | $80.90 | $80.05 | $80.85 | $66.45 | 34,930 |
| 2017-12-27 | $80.60 | $81.35 | $80.25 | $80.40 | $66.08 | 36,152 |
| 2017-12-26 | $80.45 | $81.20 | $79.98 | $80.40 | $66.08 | 20,729 |
| 2017-12-22 | $80.20 | $81.05 | $79.85 | $80.50 | $66.16 | 27,243 |
| 2017-12-21 | $79.45 | $80.50 | $79.35 | $80.00 | $65.75 | 28,840 |
| 2017-12-20 | $79.85 | $79.90 | $78.75 | $79.30 | $65.17 | 44,930 |
| 2017-12-19 | $81.25 | $81.25 | $79.45 | $79.60 | $65.42 | 45,143 |
| 2017-12-18 | $81.70 | $83.25 | $79.80 | $81.30 | $66.81 | 47,954 |
| 2017-12-15 | $79.55 | $81.90 | $79.55 | $81.35 | $66.86 | 146,234 |
| 2017-12-14 | $80.80 | $80.80 | $79.50 | $79.60 | $65.42 | 53,912 |
| 2017-12-13 | $79.85 | $81.15 | $79.85 | $80.65 | $66.28 | 63,109 |
| 2017-12-12 | $79.65 | $80.25 | $79.43 | $79.75 | $65.54 | 35,262 |
| 2017-12-11 | $80.30 | $80.30 | $79.15 | $79.60 | $65.42 | 32,480 |
| 2017-12-08 | $81.05 | $81.05 | $79.80 | $80.05 | $65.79 | 25,328 |
| 2017-12-07 | $80.45 | $80.95 | $79.80 | $80.85 | $66.45 | 44,261 |
| 2017-12-06 | $81.10 | $81.30 | $80.00 | $80.40 | $66.08 | 40,058 |
| 2017-12-05 | $81.75 | $82.13 | $81.00 | $81.10 | $66.65 | 41,616 |
| 2017-12-04 | $83.10 | $83.10 | $81.55 | $81.60 | $67.06 | 34,320 |
| 2017-12-01 | $82.70 | $82.70 | $80.50 | $82.55 | $67.84 | 61,947 |
| 2017-11-30 | $83.05 | $83.05 | $81.70 | $82.35 | $67.68 | 57,694 |
| 2017-11-29 | $83.45 | $84.00 | $82.45 | $83.25 | $67.76 | 64,021 |
| 2017-11-28 | $82.45 | $83.40 | $82.30 | $83.25 | $67.76 | 39,850 |
| 2017-11-27 | $82.35 | $82.70 | $82.05 | $82.10 | $66.82 | 68,542 |
| 2017-11-24 | $82.35 | $82.45 | $81.85 | $82.25 | $66.95 | 40,512 |
| 2017-11-22 | $82.65 | $83.50 | $82.10 | $82.20 | $66.90 | 36,050 |
| 2017-11-21 | $82.25 | $83.30 | $82.25 | $82.80 | $67.39 | 92,822 |
| 2017-11-20 | $82.05 | $82.05 | $81.30 | $82.05 | $66.78 | 24,015 |
| 2017-11-17 | $81.55 | $82.15 | $81.25 | $81.85 | $66.62 | 73,287 |
| 2017-11-16 | $82.45 | $82.75 | $81.40 | $81.50 | $66.33 | 64,588 |
| 2017-11-15 | $81.90 | $82.45 | $81.60 | $81.95 | $66.70 | 64,401 |
| 2017-11-14 | $81.85 | $82.40 | $81.63 | $82.20 | $66.90 | 50,266 |
| 2017-11-13 | $81.65 | $82.30 | $80.60 | $81.85 | $66.62 | 46,147 |
| 2017-11-10 | $81.50 | $82.15 | $81.25 | $81.65 | $66.46 | 35,155 |
| 2017-11-09 | $81.70 | $82.10 | $80.40 | $81.50 | $66.33 | 47,079 |
| 2017-11-08 | $81.35 | $81.88 | $80.90 | $81.70 | $66.50 | 41,860 |
| 2017-11-07 | $80.95 | $81.55 | $80.20 | $80.95 | $65.89 | 41,232 |
| 2017-11-06 | $80.30 | $80.70 | $80.05 | $80.55 | $65.56 | 25,376 |
| 2017-11-03 | $81.10 | $81.20 | $79.80 | $80.30 | $65.36 | 46,943 |
| 2017-11-02 | $81.15 | $81.85 | $78.45 | $81.10 | $66.01 | 83,617 |
| 2017-11-01 | $82.60 | $82.65 | $80.55 | $81.55 | $66.38 | 48,911 |
| 2017-10-31 | $80.90 | $82.45 | $80.90 | $82.20 | $66.90 | 94,237 |
| 2017-10-30 | $81.55 | $81.70 | $80.10 | $80.65 | $65.64 | 54,185 |
| 2017-10-27 | $80.65 | $81.55 | $79.85 | $81.55 | $66.38 | 40,666 |
| 2017-10-26 | $80.60 | $81.05 | $80.10 | $80.25 | $65.32 | 32,313 |
| 2017-10-25 | $80.55 | $80.55 | $79.45 | $80.05 | $65.15 | 42,749 |
| 2017-10-24 | $80.85 | $80.85 | $79.80 | $80.25 | $65.32 | 36,568 |
| 2017-10-23 | $81.00 | $81.00 | $79.90 | $80.45 | $65.48 | 39,915 |
| 2017-10-20 | $81.15 | $81.15 | $80.20 | $80.70 | $65.68 | 53,724 |
| 2017-10-19 | $79.45 | $80.45 | $79.45 | $80.40 | $65.44 | 32,584 |
| 2017-10-18 | $79.25 | $79.80 | $78.65 | $79.80 | $64.95 | 33,466 |
| 2017-10-17 | $79.10 | $79.90 | $78.45 | $78.80 | $64.14 | 53,423 |
| 2017-10-16 | $81.85 | $82.25 | $78.65 | $79.05 | $64.34 | 141,724 |
| 2017-10-13 | $82.60 | $83.30 | $82.50 | $82.90 | $67.47 | 54,731 |
| 2017-10-12 | $82.05 | $83.10 | $82.00 | $82.55 | $67.19 | 89,434 |
| 2017-10-11 | $81.70 | $82.15 | $81.11 | $82.05 | $66.78 | 50,833 |
| 2017-10-10 | $80.85 | $81.45 | $80.55 | $81.35 | $66.21 | 48,257 |
| 2017-10-09 | $79.60 | $80.60 | $79.60 | $80.55 | $65.56 | 54,036 |
| 2017-10-06 | $79.20 | $79.65 | $78.95 | $79.60 | $64.79 | 46,146 |
| 2017-10-05 | $78.80 | $80.60 | $78.20 | $78.95 | $64.26 | 41,163 |
| 2017-10-04 | $78.60 | $78.60 | $77.70 | $78.30 | $63.73 | 41,053 |
| 2017-10-03 | $78.50 | $78.65 | $77.25 | $78.55 | $63.93 | 68,348 |
| 2017-10-02 | $76.55 | $78.45 | $76.25 | $78.45 | $63.85 | 76,204 |
| 2017-09-29 | $76.65 | $76.65 | $75.50 | $76.30 | $62.10 | 41,741 |
| 2017-09-28 | $75.80 | $76.60 | $75.50 | $76.50 | $62.27 | 43,589 |
| 2017-09-27 | $74.15 | $75.80 | $73.80 | $75.75 | $61.65 | 72,454 |
| 2017-09-26 | $73.90 | $74.00 | $73.40 | $73.65 | $59.95 | 38,977 |
| 2017-09-25 | $72.85 | $73.90 | $72.85 | $73.90 | $60.15 | 54,676 |
| 2017-09-22 | $72.55 | $73.30 | $72.40 | $72.80 | $59.25 | 37,458 |
| 2017-09-21 | $72.50 | $73.60 | $72.10 | $72.40 | $58.93 | 39,117 |
| 2017-09-20 | $71.90 | $72.70 | $71.53 | $72.25 | $58.81 | 56,150 |
| 2017-09-19 | $71.85 | $72.70 | $71.85 | $71.95 | $58.56 | 37,416 |
| 2017-09-18 | $71.80 | $72.40 | $71.28 | $71.60 | $58.28 | 92,089 |
| 2017-09-15 | $72.10 | $72.30 | $71.25 | $71.40 | $58.11 | 154,892 |
| 2017-09-14 | $72.10 | $72.10 | $71.50 | $72.05 | $58.64 | 34,644 |
| 2017-09-13 | $72.45 | $72.45 | $71.65 | $72.10 | $58.68 | 35,216 |
| 2017-09-12 | $72.70 | $72.90 | $71.78 | $72.50 | $59.01 | 48,847 |
| 2017-09-11 | $71.85 | $73.88 | $71.85 | $72.60 | $59.09 | 57,281 |
| 2017-09-08 | $68.20 | $71.55 | $68.15 | $71.15 | $57.91 | 54,361 |
| 2017-09-07 | $69.80 | $69.80 | $67.50 | $68.45 | $55.71 | 73,251 |
| 2017-09-06 | $69.50 | $70.45 | $69.35 | $69.90 | $56.89 | 50,242 |
| 2017-09-05 | $71.00 | $71.05 | $69.10 | $69.30 | $56.41 | 67,430 |
| 2017-09-01 | $71.55 | $71.70 | $70.85 | $70.95 | $57.75 | 25,811 |
| 2017-08-31 | $70.55 | $71.70 | $70.55 | $71.40 | $58.11 | 41,629 |
| 2017-08-30 | $70.45 | $70.90 | $69.95 | $70.70 | $57.54 | 39,313 |
| 2017-08-29 | $70.95 | $71.40 | $70.75 | $71.00 | $57.14 | 52,918 |
| 2017-08-28 | $72.15 | $72.15 | $71.03 | $71.35 | $57.42 | 42,371 |
| 2017-08-25 | $71.75 | $72.25 | $71.40 | $72.15 | $58.07 | 23,371 |
| 2017-08-24 | $72.45 | $72.45 | $71.40 | $71.55 | $57.58 | 23,932 |
| 2017-08-23 | $71.45 | $72.50 | $71.40 | $72.05 | $57.99 | 41,373 |
| 2017-08-22 | $71.50 | $71.90 | $71.50 | $71.70 | $57.71 | 32,226 |
| 2017-08-21 | $71.30 | $71.70 | $71.15 | $71.45 | $57.50 | 29,310 |
| 2017-08-18 | $71.15 | $71.95 | $71.15 | $71.60 | $57.63 | 48,541 |
| 2017-08-17 | $71.65 | $71.85 | $71.25 | $71.50 | $57.54 | 49,024 |
| 2017-08-16 | $71.40 | $71.89 | $71.40 | $71.65 | $57.67 | 38,032 |
| 2017-08-15 | $71.55 | $71.55 | $70.95 | $71.00 | $57.14 | 22,298 |
| 2017-08-14 | $70.95 | $71.75 | $70.55 | $71.50 | $57.54 | 39,294 |
| 2017-08-11 | $71.00 | $71.15 | $70.25 | $70.70 | $56.90 | 46,871 |
| 2017-08-10 | $71.35 | $71.55 | $70.90 | $70.95 | $57.10 | 38,474 |
| 2017-08-09 | $71.50 | $71.85 | $71.05 | $71.35 | $57.42 | 56,132 |
| 2017-08-08 | $71.90 | $72.50 | $71.55 | $71.65 | $57.67 | 30,229 |
| 2017-08-07 | $72.35 | $72.35 | $71.45 | $71.60 | $57.63 | 42,130 |
| 2017-08-04 | $73.80 | $74.00 | $71.85 | $72.30 | $58.19 | 50,936 |
| 2017-08-03 | $71.70 | $75.00 | $71.70 | $73.65 | $59.27 | 120,879 |
| 2017-08-02 | $71.35 | $71.55 | $70.45 | $70.55 | $56.78 | 38,362 |
| 2017-08-01 | $70.75 | $71.25 | $70.25 | $71.15 | $57.26 | 22,860 |
| 2017-07-31 | $71.35 | $71.60 | $70.50 | $70.95 | $57.10 | 57,376 |
| 2017-07-28 | $70.05 | $71.05 | $70.05 | $71.00 | $57.14 | 21,135 |
| 2017-07-27 | $70.25 | $70.25 | $69.60 | $69.95 | $56.30 | 33,501 |
| 2017-07-26 | $71.60 | $71.60 | $70.10 | $70.10 | $56.42 | 33,720 |
| 2017-07-25 | $70.65 | $71.55 | $70.55 | $71.30 | $57.38 | 53,300 |
| 2017-07-24 | $70.90 | $71.00 | $70.05 | $70.15 | $56.46 | 52,717 |
| 2017-07-21 | $71.00 | $71.20 | $70.45 | $70.90 | $57.06 | 55,661 |
| 2017-07-20 | $70.15 | $70.65 | $69.70 | $70.50 | $56.74 | 37,738 |
| 2017-07-19 | $69.95 | $70.60 | $68.90 | $70.05 | $56.38 | 43,879 |
| 2017-07-18 | $69.50 | $70.15 | $69.10 | $69.85 | $56.22 | 54,341 |
| 2017-07-17 | $69.20 | $69.90 | $68.60 | $69.60 | $56.02 | 40,753 |
| 2017-07-14 | $69.00 | $69.55 | $68.75 | $69.15 | $55.65 | 35,551 |
| 2017-07-13 | $68.70 | $69.15 | $68.30 | $69.00 | $55.53 | 37,531 |
| 2017-07-12 | $68.70 | $69.30 | $68.40 | $68.65 | $55.25 | 26,271 |
| 2017-07-11 | $68.90 | $68.90 | $68.10 | $68.50 | $55.13 | 51,452 |
| 2017-07-10 | $69.30 | $69.45 | $68.50 | $68.95 | $55.49 | 36,022 |
| 2017-07-07 | $68.60 | $69.50 | $68.20 | $69.30 | $55.77 | 34,138 |
| 2017-07-06 | $68.65 | $68.80 | $67.95 | $68.20 | $54.89 | 22,030 |
| 2017-07-05 | $69.00 | $69.30 | $67.70 | $68.80 | $55.37 | 19,488 |
| 2017-07-03 | $68.80 | $69.85 | $68.70 | $68.95 | $55.49 | 22,362 |
| 2017-06-30 | $68.85 | $68.85 | $67.95 | $68.30 | $54.97 | 24,843 |
| 2017-06-29 | $68.75 | $68.80 | $67.65 | $68.70 | $55.29 | 28,397 |
| 2017-06-28 | $68.45 | $69.03 | $68.20 | $68.38 | $55.03 | 24,576 |
| 2017-06-27 | $67.85 | $68.25 | $67.55 | $68.00 | $54.73 | 25,365 |
| 2017-06-26 | $67.95 | $67.95 | $67.40 | $67.75 | $54.53 | 31,676 |
| 2017-06-23 | $67.70 | $68.15 | $67.50 | $67.65 | $54.45 | 52,228 |
| 2017-06-22 | $67.55 | $68.05 | $67.20 | $67.45 | $54.29 | 37,115 |
| 2017-06-21 | $68.25 | $68.25 | $67.45 | $67.55 | $54.37 | 29,176 |
| 2017-06-20 | $68.70 | $68.70 | $67.65 | $68.00 | $54.73 | 35,727 |
| 2017-06-19 | $69.85 | $69.85 | $68.40 | $68.75 | $55.33 | 39,470 |
| 2017-06-16 | $68.75 | $69.70 | $68.75 | $69.70 | $56.10 | 140,964 |
| 2017-06-15 | $69.20 | $69.85 | $68.90 | $69.20 | $55.69 | 35,223 |
| 2017-06-14 | $68.95 | $69.45 | $68.65 | $69.45 | $55.89 | 31,883 |
| 2017-06-13 | $68.95 | $69.25 | $68.50 | $69.10 | $55.61 | 34,829 |
| 2017-06-12 | $69.30 | $70.45 | $68.40 | $68.60 | $55.21 | 57,145 |
| 2017-06-09 | $68.15 | $69.95 | $67.90 | $69.45 | $55.89 | 49,404 |
| 2017-06-08 | $67.10 | $68.70 | $66.80 | $67.75 | $54.53 | 39,017 |
| 2017-06-07 | $66.40 | $67.35 | $66.40 | $67.00 | $53.92 | 26,837 |
| 2017-06-06 | $67.45 | $67.50 | $66.45 | $66.50 | $53.52 | 31,584 |
| 2017-06-05 | $67.25 | $68.00 | $67.08 | $67.55 | $54.37 | 36,079 |
| 2017-06-02 | $67.05 | $68.45 | $66.95 | $67.45 | $54.29 | 49,504 |
| 2017-06-01 | $66.60 | $67.00 | $66.09 | $66.95 | $53.88 | 38,411 |
| 2017-05-31 | $66.10 | $66.60 | $65.75 | $66.55 | $53.56 | 34,336 |
| 2017-05-30 | $66.60 | $66.75 | $66.00 | $66.10 | $53.20 | 27,856 |
| 2017-05-26 | $66.85 | $67.55 | $66.08 | $67.30 | $53.60 | 42,787 |
| 2017-05-25 | $67.10 | $67.25 | $66.50 | $66.95 | $53.32 | 30,554 |
| 2017-05-24 | $67.35 | $67.55 | $66.50 | $66.95 | $53.32 | 37,683 |
| 2017-05-23 | $66.50 | $67.45 | $66.40 | $67.30 | $53.60 | 34,476 |
| 2017-05-22 | $66.50 | $67.40 | $66.20 | $66.55 | $53.00 | 45,499 |
| 2017-05-19 | $66.75 | $67.20 | $66.20 | $66.45 | $52.92 | 55,618 |
| 2017-05-18 | $66.10 | $67.70 | $66.10 | $66.90 | $53.28 | 39,421 |
| 2017-05-17 | $66.10 | $66.80 | $65.95 | $66.30 | $52.80 | 49,766 |
| 2017-05-16 | $67.10 | $67.15 | $66.40 | $66.85 | $53.24 | 45,317 |
| 2017-05-15 | $66.40 | $67.20 | $66.40 | $67.15 | $53.48 | 38,260 |
| 2017-05-12 | $67.15 | $67.25 | $66.35 | $66.35 | $52.84 | 36,687 |
| 2017-05-11 | $67.00 | $67.35 | $66.55 | $67.20 | $53.52 | 41,491 |
| 2017-05-10 | $67.50 | $67.90 | $66.95 | $67.35 | $53.64 | 59,248 |
| 2017-05-09 | $68.40 | $68.40 | $67.45 | $67.75 | $53.96 | 51,384 |
| 2017-05-08 | $69.05 | $69.35 | $68.15 | $68.35 | $54.43 | 35,152 |
| 2017-05-05 | $70.20 | $70.20 | $68.70 | $69.10 | $55.03 | 48,397 |
| 2017-05-04 | $70.95 | $70.95 | $68.05 | $69.90 | $55.67 | 33,591 |
| 2017-05-03 | $70.70 | $71.25 | $70.05 | $70.90 | $56.46 | 38,155 |
| 2017-05-02 | $71.00 | $71.75 | $70.60 | $71.05 | $56.58 | 36,520 |
| 2017-05-01 | $72.40 | $72.40 | $70.85 | $71.15 | $56.66 | 30,591 |
| 2017-04-28 | $72.40 | $72.60 | $72.05 | $72.40 | $57.66 | 66,341 |
| 2017-04-27 | $72.30 | $72.50 | $72.15 | $72.20 | $57.50 | 34,002 |
| 2017-04-26 | $71.35 | $73.10 | $71.35 | $72.05 | $57.38 | 51,591 |
| 2017-04-25 | $72.00 | $72.40 | $71.30 | $71.35 | $56.82 | 45,168 |
| 2017-04-24 | $71.35 | $71.90 | $68.25 | $71.50 | $56.94 | 51,816 |
| 2017-04-21 | $70.30 | $70.70 | $70.20 | $70.50 | $56.15 | 48,321 |
| 2017-04-20 | $69.70 | $70.40 | $69.55 | $70.25 | $55.95 | 32,666 |
| 2017-04-19 | $69.60 | $69.90 | $69.45 | $69.55 | $55.39 | 32,478 |
| 2017-04-18 | $69.20 | $69.45 | $68.80 | $69.40 | $55.27 | 26,579 |
| 2017-04-17 | $68.65 | $69.48 | $68.45 | $69.40 | $55.27 | 25,845 |
| 2017-04-13 | $69.50 | $69.50 | $68.40 | $68.55 | $54.59 | 32,319 |
| 2017-04-12 | $69.65 | $69.95 | $68.18 | $69.60 | $55.43 | 45,364 |
| 2017-04-11 | $69.25 | $69.75 | $69.05 | $69.70 | $55.51 | 33,484 |
| 2017-04-10 | $69.15 | $69.50 | $68.65 | $69.35 | $55.23 | 44,538 |
| 2017-04-07 | $68.05 | $69.35 | $67.75 | $69.10 | $55.03 | 47,267 |
| 2017-04-06 | $68.15 | $68.35 | $67.40 | $68.25 | $54.35 | 73,614 |
| 2017-04-05 | $69.20 | $69.65 | $68.08 | $68.35 | $54.43 | 63,302 |
| 2017-04-04 | $68.70 | $69.70 | $68.60 | $69.15 | $55.07 | 38,671 |
| 2017-04-03 | $70.15 | $70.25 | $68.55 | $68.90 | $54.87 | 43,325 |
| 2017-03-31 | $69.55 | $70.45 | $69.25 | $70.10 | $55.83 | 53,083 |
| 2017-03-30 | $69.25 | $69.85 | $68.85 | $69.45 | $55.31 | 34,068 |
| 2017-03-29 | $69.40 | $69.45 | $68.95 | $69.25 | $55.15 | 30,919 |
| 2017-03-28 | $68.45 | $69.70 | $68.15 | $69.65 | $55.47 | 59,351 |
| 2017-03-27 | $67.80 | $68.95 | $67.80 | $68.80 | $54.79 | 33,195 |
| 2017-03-24 | $69.15 | $69.45 | $68.50 | $68.60 | $54.63 | 34,367 |
| 2017-03-23 | $68.35 | $70.00 | $68.20 | $69.10 | $55.03 | 33,135 |
| 2017-03-22 | $69.35 | $69.50 | $68.30 | $68.75 | $54.75 | 57,808 |
| 2017-03-21 | $70.50 | $70.75 | $69.35 | $69.35 | $55.23 | 67,330 |
| 2017-03-20 | $71.65 | $71.65 | $70.15 | $70.15 | $55.87 | 48,530 |
| 2017-03-17 | $71.40 | $71.90 | $70.95 | $71.70 | $57.10 | 180,608 |
| 2017-03-16 | $72.25 | $72.50 | $71.60 | $71.85 | $57.22 | 66,139 |
| 2017-03-15 | $71.00 | $72.10 | $70.78 | $71.95 | $57.30 | 78,181 |
| 2017-03-14 | $69.85 | $71.20 | $69.85 | $70.85 | $56.42 | 43,629 |
| 2017-03-13 | $69.35 | $70.40 | $69.21 | $70.30 | $55.99 | 70,035 |
| 2017-03-10 | $70.25 | $70.25 | $69.65 | $69.75 | $55.55 | 36,928 |
| 2017-03-09 | $69.95 | $70.55 | $69.75 | $69.80 | $55.59 | 45,063 |
| 2017-03-08 | $71.30 | $71.30 | $70.00 | $70.00 | $55.75 | 40,916 |
| 2017-03-07 | $70.90 | $71.40 | $70.90 | $71.05 | $56.58 | 22,345 |
| 2017-03-06 | $71.35 | $71.55 | $70.80 | $70.80 | $56.38 | 42,876 |
| 2017-03-03 | $72.45 | $72.45 | $71.15 | $71.70 | $57.10 | 40,213 |
| 2017-03-02 | $72.25 | $72.75 | $71.80 | $72.00 | $57.34 | 37,377 |
| 2017-03-01 | $71.55 | $72.35 | $71.40 | $72.25 | $57.54 | 70,153 |
| 2017-02-28 | $71.25 | $71.65 | $70.80 | $71.00 | $56.54 | 67,678 |
| 2017-02-27 | $72.75 | $72.75 | $71.00 | $71.70 | $57.10 | 82,007 |
| 2017-02-24 | $73.45 | $74.05 | $73.10 | $73.15 | $57.69 | 46,744 |
| 2017-02-23 | $73.65 | $74.05 | $73.00 | $73.85 | $58.24 | 58,072 |
| 2017-02-22 | $72.95 | $73.65 | $72.75 | $73.55 | $58.01 | 52,346 |
| 2017-02-21 | $73.25 | $73.90 | $72.75 | $73.15 | $57.69 | 33,300 |
| 2017-02-17 | $73.30 | $73.45 | $72.40 | $73.15 | $57.69 | 81,716 |
| 2017-02-16 | $73.25 | $73.70 | $72.75 | $73.25 | $57.77 | 36,797 |
| 2017-02-15 | $72.40 | $73.45 | $72.10 | $73.35 | $57.85 | 52,848 |
| 2017-02-14 | $72.60 | $72.80 | $72.15 | $72.60 | $57.26 | 37,022 |
| 2017-02-13 | $73.15 | $73.70 | $72.45 | $72.65 | $57.30 | 37,447 |
| 2017-02-10 | $72.05 | $73.45 | $71.70 | $73.10 | $57.65 | 126,081 |
| 2017-02-09 | $71.10 | $71.95 | $70.40 | $71.90 | $56.71 | 57,527 |
| 2017-02-08 | $71.50 | $71.50 | $70.60 | $71.00 | $56.00 | 44,513 |
| 2017-02-07 | $72.50 | $72.90 | $71.50 | $71.60 | $56.47 | 36,988 |
| 2017-02-06 | $72.00 | $72.80 | $71.70 | $72.40 | $57.10 | 69,550 |
| 2017-02-03 | $72.15 | $72.20 | $71.65 | $72.05 | $56.82 | 31,629 |
| 2017-02-02 | $71.20 | $72.10 | $71.15 | $71.65 | $56.51 | 57,620 |
| 2017-02-01 | $71.90 | $72.95 | $71.20 | $71.25 | $56.19 | 49,378 |
| 2017-01-31 | $71.40 | $71.95 | $71.18 | $71.70 | $56.55 | 54,933 |
| 2017-01-30 | $72.95 | $72.95 | $71.50 | $71.50 | $56.39 | 61,233 |
| 2017-01-27 | $72.95 | $73.35 | $72.70 | $73.00 | $57.57 | 26,053 |
| 2017-01-26 | $73.10 | $73.60 | $72.90 | $73.10 | $57.65 | 35,818 |
| 2017-01-25 | $73.45 | $73.80 | $73.05 | $73.10 | $57.65 | 29,171 |
| 2017-01-24 | $72.40 | $73.30 | $72.30 | $73.00 | $57.57 | 40,657 |
| 2017-01-23 | $72.75 | $72.90 | $72.26 | $72.50 | $57.18 | 33,283 |
| 2017-01-20 | $72.70 | $73.15 | $72.20 | $72.80 | $57.42 | 40,962 |
| 2017-01-19 | $73.20 | $73.80 | $72.10 | $72.75 | $57.38 | 75,043 |
| 2017-01-18 | $72.00 | $73.30 | $71.85 | $73.20 | $57.73 | 59,714 |
| 2017-01-17 | $72.05 | $72.40 | $71.75 | $71.90 | $56.71 | 40,696 |
| 2017-01-13 | $71.40 | $72.92 | $71.40 | $72.15 | $56.90 | 41,349 |
| 2017-01-12 | $72.40 | $72.55 | $71.20 | $71.45 | $56.35 | 42,117 |
| 2017-01-11 | $72.50 | $73.15 | $72.40 | $72.65 | $57.30 | 43,164 |
| 2017-01-10 | $71.25 | $73.00 | $71.25 | $72.60 | $57.26 | 53,489 |
| 2017-01-09 | $73.40 | $73.90 | $71.30 | $71.40 | $56.31 | 108,748 |
| 2017-01-06 | $73.10 | $73.73 | $72.75 | $73.55 | $58.01 | 69,171 |
| 2017-01-05 | $73.70 | $74.00 | $72.80 | $73.10 | $57.65 | 54,116 |
| 2017-01-04 | $73.60 | $74.20 | $73.30 | $73.60 | $58.05 | 72,454 |
| 2017-01-03 | $74.25 | $74.30 | $73.00 | $73.50 | $57.97 | 83,751 |
| 2016-12-30 | $73.90 | $74.80 | $72.85 | $73.70 | $58.13 | 54,976 |
| 2016-12-29 | $73.60 | $74.35 | $73.60 | $73.85 | $58.24 | 34,108 |
| 2016-12-28 | $74.15 | $74.25 | $73.45 | $73.60 | $58.05 | 38,788 |
| 2016-12-27 | $74.20 | $74.40 | $73.80 | $74.00 | $58.36 | 33,082 |
| 2016-12-23 | $73.60 | $74.50 | $73.60 | $74.00 | $58.36 | 37,500 |
| 2016-12-22 | $73.50 | $74.25 | $73.25 | $74.15 | $58.48 | 57,030 |
| 2016-12-21 | $74.65 | $75.00 | $74.00 | $74.00 | $58.36 | 80,574 |
| 2016-12-20 | $74.80 | $75.05 | $73.61 | $74.55 | $58.80 | 153,549 |
| 2016-12-19 | $74.00 | $74.80 | $73.55 | $74.70 | $58.91 | 97,565 |
| 2016-12-16 | $73.05 | $74.80 | $72.90 | $74.10 | $58.44 | 263,001 |
| 2016-12-15 | $72.90 | $74.10 | $71.65 | $73.15 | $57.69 | 199,433 |
| 2016-12-14 | $73.00 | $73.55 | $72.65 | $72.80 | $57.42 | 49,053 |
| 2016-12-13 | $74.30 | $74.40 | $73.35 | $73.50 | $57.97 | 67,854 |
| 2016-12-12 | $72.10 | $74.35 | $72.10 | $74.00 | $58.36 | 127,897 |
| 2016-12-09 | $71.45 | $72.60 | $71.15 | $72.55 | $57.22 | 123,047 |
| 2016-12-08 | $71.95 | $72.00 | $71.20 | $71.25 | $56.19 | 168,597 |
| 2016-12-07 | $71.55 | $71.95 | $71.55 | $71.75 | $56.59 | 82,460 |
| 2016-12-06 | $71.45 | $71.85 | $71.23 | $71.55 | $56.43 | 156,204 |
| 2016-12-05 | $71.15 | $71.40 | $70.83 | $71.40 | $56.31 | 103,374 |
| 2016-12-02 | $70.85 | $71.10 | $70.40 | $70.90 | $55.92 | 75,530 |
| 2016-12-01 | $70.50 | $71.15 | $70.40 | $70.90 | $55.92 | 68,723 |
| 2016-11-30 | $71.15 | $71.15 | $70.05 | $70.35 | $55.48 | 54,641 |
| 2016-11-29 | $71.00 | $71.20 | $70.60 | $70.75 | $55.80 | 65,274 |
| 2016-11-28 | $71.30 | $71.60 | $71.05 | $71.50 | $55.84 | 89,059 |
| 2016-11-25 | $71.00 | $71.21 | $70.75 | $71.10 | $55.53 | 59,209 |
| 2016-11-23 | $70.70 | $71.10 | $70.65 | $70.95 | $55.41 | 52,099 |
| 2016-11-22 | $70.55 | $71.20 | $70.55 | $71.10 | $55.53 | 78,770 |
| 2016-11-21 | $70.70 | $71.10 | $70.20 | $70.45 | $55.02 | 68,143 |
| 2016-11-18 | $70.50 | $71.00 | $70.35 | $70.95 | $55.41 | 109,105 |
| 2016-11-17 | $69.50 | $70.75 | $69.50 | $70.30 | $54.90 | 112,877 |
| 2016-11-16 | $70.45 | $70.45 | $65.30 | $69.75 | $54.47 | 168,525 |
| 2016-11-15 | $70.85 | $71.30 | $70.50 | $70.95 | $55.41 | 55,234 |
| 2016-11-14 | $71.35 | $71.95 | $69.03 | $71.10 | $55.53 | 88,706 |
| 2016-11-11 | $68.50 | $71.55 | $67.90 | $70.70 | $55.21 | 154,232 |
| 2016-11-10 | $67.85 | $69.35 | $67.48 | $68.50 | $53.50 | 138,539 |
| 2016-11-09 | $66.20 | $67.85 | $66.00 | $67.40 | $52.64 | 106,209 |
| 2016-11-08 | $66.75 | $67.60 | $66.75 | $67.15 | $52.44 | 56,260 |
| 2016-11-07 | $67.00 | $67.15 | $66.25 | $66.70 | $52.09 | 46,294 |
| 2016-11-04 | $65.55 | $66.60 | $65.35 | $66.20 | $51.70 | 47,502 |
| 2016-11-03 | $66.05 | $66.50 | $65.35 | $65.60 | $51.23 | 91,464 |
| 2016-11-02 | $67.75 | $67.75 | $66.10 | $66.10 | $51.62 | 48,914 |
| 2016-11-01 | $67.68 | $68.40 | $67.00 | $67.20 | $52.48 | 56,934 |
| 2016-10-31 | $66.80 | $68.00 | $66.35 | $67.70 | $52.87 | 81,091 |
| 2016-10-28 | $66.30 | $67.00 | $66.20 | $66.65 | $52.05 | 44,848 |
| 2016-10-27 | $67.60 | $67.60 | $66.35 | $66.40 | $51.86 | 36,083 |
| 2016-10-26 | $67.85 | $67.85 | $67.10 | $67.40 | $52.64 | 44,366 |
| 2016-10-25 | $68.10 | $68.10 | $67.20 | $67.95 | $53.07 | 33,295 |
| 2016-10-24 | $66.90 | $68.60 | $66.90 | $68.30 | $53.34 | 91,222 |
| 2016-10-21 | $66.85 | $67.05 | $65.32 | $66.55 | $51.97 | 51,819 |
| 2016-10-20 | $67.85 | $67.85 | $67.05 | $67.25 | $52.52 | 57,475 |
| 2016-10-19 | $67.65 | $68.05 | $67.45 | $67.65 | $52.83 | 32,635 |
| 2016-10-18 | $68.35 | $68.35 | $67.40 | $67.65 | $52.83 | 28,003 |
| 2016-10-17 | $68.10 | $68.40 | $67.40 | $67.90 | $53.03 | 60,475 |
| 2016-10-14 | $67.77 | $68.43 | $65.33 | $67.91 | $53.03 | 38,244 |
| 2016-10-13 | $68.02 | $68.47 | $67.38 | $67.50 | $52.71 | 54,176 |
| 2016-10-12 | $67.76 | $68.90 | $67.65 | $68.13 | $53.21 | 53,859 |
| 2016-10-11 | $67.99 | $68.43 | $67.20 | $67.48 | $52.70 | 83,170 |
| 2016-10-10 | $68.10 | $68.26 | $67.28 | $67.98 | $53.09 | 63,732 |
| 2016-10-07 | $66.18 | $68.04 | $66.18 | $67.82 | $52.96 | 92,536 |
| 2016-10-06 | $66.43 | $66.99 | $65.78 | $65.96 | $51.51 | 72,697 |
| 2016-10-05 | $67.04 | $67.53 | $66.51 | $66.76 | $52.14 | 65,454 |
| 2016-10-04 | $66.84 | $67.04 | $65.73 | $66.77 | $52.14 | 41,464 |
| 2016-10-03 | $67.22 | $67.22 | $66.38 | $66.84 | $52.20 | 47,222 |
| 2016-09-30 | $67.05 | $67.45 | $66.60 | $67.22 | $52.50 | 62,537 |
| 2016-09-29 | $67.39 | $67.39 | $66.54 | $66.78 | $52.15 | 41,635 |
| 2016-09-28 | $66.64 | $67.50 | $66.49 | $67.43 | $52.66 | 34,185 |
| 2016-09-27 | $66.58 | $66.89 | $66.08 | $66.77 | $52.14 | 46,417 |
| 2016-09-26 | $66.87 | $66.89 | $66.33 | $66.41 | $51.86 | 43,041 |
| 2016-09-23 | $67.82 | $68.07 | $66.85 | $66.96 | $52.29 | 44,834 |
| 2016-09-22 | $67.13 | $68.25 | $66.80 | $68.08 | $53.17 | 69,506 |
| 2016-09-21 | $66.34 | $67.14 | $66.29 | $67.03 | $52.35 | 64,414 |
| 2016-09-20 | $66.22 | $66.75 | $66.08 | $66.12 | $51.64 | 47,979 |
| 2016-09-19 | $65.90 | $66.41 | $65.58 | $66.08 | $51.61 | 44,645 |
| 2016-09-16 | $66.04 | $66.35 | $65.75 | $65.98 | $51.53 | 106,775 |
| 2016-09-15 | $65.48 | $66.23 | $65.23 | $65.97 | $51.52 | 50,717 |
| 2016-09-14 | $66.04 | $66.28 | $65.62 | $65.67 | $51.29 | 31,512 |
| 2016-09-13 | $66.91 | $66.92 | $66.05 | $66.15 | $51.66 | 48,170 |
| 2016-09-12 | $66.55 | $67.04 | $65.50 | $66.83 | $52.19 | 63,591 |
| 2016-09-09 | $67.88 | $67.92 | $66.27 | $66.34 | $51.81 | 91,699 |
| 2016-09-08 | $68.66 | $68.69 | $67.95 | $68.12 | $53.20 | 33,927 |
| 2016-09-07 | $67.62 | $68.66 | $67.33 | $68.50 | $53.50 | 103,894 |
| 2016-09-06 | $67.67 | $67.93 | $67.17 | $67.85 | $52.99 | 54,633 |
| 2016-09-02 | $66.71 | $67.82 | $66.71 | $67.81 | $52.96 | 70,207 |
| 2016-09-01 | $66.62 | $66.73 | $65.67 | $66.70 | $52.09 | 60,206 |
| 2016-08-31 | $66.46 | $66.65 | $66.15 | $66.45 | $51.89 | 49,093 |
| 2016-08-30 | $66.23 | $66.44 | $65.84 | $66.37 | $51.83 | 37,444 |
| 2016-08-29 | $66.17 | $66.93 | $66.17 | $66.70 | $51.55 | 37,712 |
| 2016-08-26 | $67.12 | $67.31 | $65.50 | $66.28 | $51.22 | 85,588 |
| 2016-08-25 | $66.30 | $66.97 | $66.12 | $66.94 | $51.73 | 70,702 |
| 2016-08-24 | $66.28 | $67.01 | $65.60 | $66.29 | $51.23 | 50,462 |
| 2016-08-23 | $66.34 | $66.65 | $65.89 | $66.04 | $51.04 | 42,613 |
| 2016-08-22 | $66.20 | $66.34 | $65.62 | $66.19 | $51.15 | 80,283 |
| 2016-08-19 | $66.14 | $66.87 | $65.88 | $66.05 | $51.04 | 78,267 |
| 2016-08-18 | $66.10 | $66.55 | $65.95 | $66.37 | $51.29 | 63,416 |
| 2016-08-17 | $66.42 | $66.42 | $65.70 | $66.02 | $51.02 | 48,102 |
| 2016-08-16 | $65.51 | $66.41 | $65.33 | $66.27 | $51.21 | 73,246 |
| 2016-08-15 | $65.99 | $65.99 | $65.51 | $65.75 | $50.81 | 40,759 |
| 2016-08-12 | $65.08 | $65.83 | $64.86 | $65.77 | $50.83 | 63,260 |
| 2016-08-11 | $65.30 | $65.45 | $65.10 | $65.18 | $50.37 | 45,131 |
| 2016-08-10 | $63.88 | $65.30 | $63.85 | $65.21 | $50.39 | 57,217 |
| 2016-08-09 | $63.89 | $64.14 | $63.80 | $64.04 | $49.49 | 65,747 |
| 2016-08-08 | $64.19 | $64.19 | $63.80 | $64.03 | $49.48 | 57,508 |
| 2016-08-05 | $64.01 | $64.20 | $63.63 | $63.97 | $49.44 | 71,150 |
| 2016-08-04 | $63.44 | $64.35 | $62.92 | $63.99 | $49.45 | 115,127 |
| 2016-08-03 | $63.14 | $63.14 | $62.75 | $62.78 | $48.52 | 50,815 |
| 2016-08-02 | $63.69 | $63.97 | $63.05 | $63.16 | $48.81 | 61,212 |
| 2016-08-01 | $63.75 | $64.16 | $63.15 | $63.77 | $49.28 | 83,787 |
| 2016-07-29 | $63.90 | $64.02 | $63.59 | $63.70 | $49.23 | 81,491 |
| 2016-07-28 | $64.06 | $64.15 | $63.79 | $63.84 | $49.34 | 27,134 |
| 2016-07-27 | $63.68 | $64.01 | $63.68 | $63.89 | $49.37 | 29,355 |
| 2016-07-26 | $63.85 | $64.03 | $63.38 | $63.86 | $49.35 | 46,284 |
| 2016-07-25 | $63.72 | $64.01 | $63.53 | $63.79 | $49.30 | 28,461 |
| 2016-07-22 | $63.75 | $64.20 | $63.70 | $64.00 | $49.46 | 77,643 |
| 2016-07-21 | $63.98 | $64.00 | $63.60 | $63.89 | $49.37 | 37,630 |
| 2016-07-20 | $64.24 | $64.40 | $63.86 | $63.93 | $49.41 | 84,432 |
| 2016-07-19 | $64.17 | $64.17 | $63.70 | $63.89 | $49.37 | 28,092 |
| 2016-07-18 | $64.40 | $64.86 | $64.11 | $64.15 | $49.58 | 45,976 |
| 2016-07-15 | $65.06 | $65.20 | $64.22 | $64.64 | $49.95 | 38,031 |
| 2016-07-14 | $65.41 | $65.41 | $64.62 | $64.70 | $50.00 | 42,769 |
| 2016-07-13 | $64.00 | $65.02 | $63.51 | $65.00 | $50.23 | 61,106 |
| 2016-07-12 | $64.12 | $64.40 | $63.56 | $64.10 | $49.54 | 40,589 |
| 2016-07-11 | $62.44 | $63.96 | $61.56 | $63.76 | $49.27 | 84,670 |
| 2016-07-08 | $61.84 | $62.11 | $61.40 | $61.90 | $47.84 | 94,892 |
| 2016-07-07 | $61.93 | $62.13 | $61.25 | $61.46 | $47.50 | 29,618 |
| 2016-07-06 | $61.07 | $62.25 | $61.07 | $61.70 | $47.68 | 47,974 |
| 2016-07-05 | $60.79 | $61.50 | $60.79 | $61.29 | $47.37 | 87,830 |
| 2016-07-01 | $61.71 | $61.71 | $60.89 | $61.14 | $47.25 | 61,904 |
| 2016-06-30 | $61.15 | $61.94 | $60.88 | $61.58 | $47.59 | 134,874 |
| 2016-06-29 | $61.37 | $61.49 | $60.88 | $61.14 | $47.25 | 68,063 |
| 2016-06-28 | $61.45 | $61.90 | $60.69 | $60.91 | $47.07 | 71,560 |
| 2016-06-27 | $61.03 | $61.32 | $60.49 | $61.00 | $47.14 | 56,536 |
| 2016-06-24 | $61.02 | $62.19 | $61.02 | $61.43 | $47.47 | 105,328 |
| 2016-06-23 | $61.86 | $62.55 | $61.81 | $62.49 | $48.29 | 42,590 |
| 2016-06-22 | $61.28 | $61.87 | $61.28 | $61.60 | $47.60 | 35,296 |
| 2016-06-21 | $60.53 | $61.61 | $60.53 | $61.47 | $47.50 | 46,712 |
| 2016-06-20 | $60.62 | $61.00 | $60.57 | $60.69 | $46.90 | 50,996 |
| 2016-06-17 | $60.33 | $60.77 | $59.93 | $60.22 | $46.54 | 74,919 |
| 2016-06-16 | $59.72 | $60.50 | $59.64 | $60.38 | $46.66 | 36,307 |
| 2016-06-15 | $60.74 | $60.74 | $59.68 | $59.80 | $46.21 | 30,601 |
| 2016-06-14 | $60.30 | $60.94 | $60.30 | $60.67 | $46.89 | 43,301 |
| 2016-06-13 | $60.26 | $60.77 | $59.80 | $60.32 | $46.62 | 53,676 |
| 2016-06-10 | $60.09 | $60.59 | $60.02 | $60.44 | $46.71 | 27,055 |
| 2016-06-09 | $60.10 | $60.50 | $59.40 | $60.23 | $46.55 | 43,332 |
| 2016-06-08 | $59.43 | $60.47 | $56.49 | $60.25 | $46.56 | 40,186 |
| 2016-06-07 | $59.90 | $60.12 | $59.46 | $59.52 | $46.00 | 22,827 |
| 2016-06-06 | $59.90 | $60.52 | $59.70 | $60.09 | $46.44 | 43,549 |
| 2016-06-03 | $59.99 | $60.24 | $59.50 | $60.08 | $46.43 | 49,762 |
| 2016-06-02 | $60.00 | $60.22 | $59.75 | $60.18 | $46.51 | 64,158 |
| 2016-06-01 | $59.12 | $60.06 | $59.11 | $60.05 | $46.41 | 85,761 |
| 2016-05-31 | $59.16 | $59.58 | $59.06 | $59.41 | $45.91 | 52,224 |
| 2016-05-27 | $59.25 | $59.55 | $58.76 | $59.28 | $45.81 | 57,226 |
| 2016-05-26 | $59.64 | $59.92 | $58.74 | $59.84 | $45.71 | 39,473 |
| 2016-05-25 | $60.01 | $60.21 | $59.35 | $59.44 | $45.40 | 23,230 |
| 2016-05-24 | $59.04 | $60.06 | $58.80 | $60.04 | $45.86 | 67,664 |
| 2016-05-23 | $59.29 | $59.75 | $58.64 | $58.92 | $45.00 | 41,527 |
| 2016-05-20 | $58.92 | $59.84 | $58.71 | $59.37 | $45.35 | 38,823 |
| 2016-05-19 | $59.64 | $60.36 | $58.17 | $58.63 | $44.78 | 35,881 |
| 2016-05-18 | $58.55 | $59.80 | $55.05 | $59.64 | $45.55 | 44,248 |
| 2016-05-17 | $59.57 | $59.82 | $58.40 | $58.64 | $44.79 | 63,517 |
| 2016-05-16 | $59.76 | $59.99 | $59.09 | $59.59 | $45.51 | 30,811 |
| 2016-05-13 | $59.90 | $59.97 | $59.42 | $59.64 | $45.55 | 36,638 |
| 2016-05-12 | $59.64 | $60.20 | $59.28 | $59.92 | $45.77 | 48,320 |
| 2016-05-11 | $59.96 | $60.20 | $59.31 | $59.47 | $45.42 | 48,154 |
| 2016-05-10 | $60.04 | $60.26 | $59.68 | $59.98 | $45.81 | 70,859 |
| 2016-05-09 | $59.65 | $60.08 | $59.49 | $59.80 | $45.67 | 63,338 |
| 2016-05-06 | $59.54 | $59.90 | $59.06 | $59.82 | $45.69 | 81,947 |
| 2016-05-05 | $59.51 | $60.35 | $58.90 | $59.66 | $45.57 | 92,385 |
| 2016-05-04 | $56.79 | $59.72 | $56.79 | $59.30 | $45.29 | 311,974 |
| 2016-05-03 | $56.24 | $56.97 | $55.83 | $56.19 | $42.92 | 56,893 |
| 2016-05-02 | $56.75 | $57.05 | $56.21 | $56.41 | $43.09 | 52,265 |
| 2016-04-29 | $55.92 | $56.75 | $55.66 | $56.61 | $43.24 | 75,929 |
| 2016-04-28 | $56.07 | $56.30 | $55.61 | $56.00 | $42.77 | 49,099 |
| 2016-04-27 | $56.32 | $56.62 | $55.70 | $56.27 | $42.98 | 53,576 |
| 2016-04-26 | $55.27 | $56.27 | $54.82 | $56.25 | $42.96 | 64,025 |
| 2016-04-25 | $55.57 | $55.57 | $54.67 | $55.18 | $42.15 | 38,325 |
| 2016-04-22 | $54.60 | $55.56 | $54.60 | $55.46 | $42.36 | 46,658 |
| 2016-04-21 | $55.50 | $55.70 | $54.43 | $54.63 | $41.73 | 54,675 |
| 2016-04-20 | $55.45 | $55.75 | $55.25 | $55.56 | $42.44 | 33,174 |
| 2016-04-19 | $55.46 | $55.90 | $54.99 | $55.48 | $42.37 | 34,259 |
| 2016-04-18 | $55.13 | $55.52 | $54.86 | $55.42 | $42.33 | 42,698 |
| 2016-04-15 | $55.18 | $55.61 | $55.02 | $55.33 | $42.26 | 41,368 |
| 2016-04-14 | $55.93 | $55.94 | $55.29 | $55.40 | $42.31 | 29,962 |
| 2016-04-13 | $55.55 | $55.90 | $54.91 | $55.88 | $42.68 | 56,194 |
| 2016-04-12 | $54.83 | $55.76 | $54.66 | $55.43 | $42.34 | 35,541 |
| 2016-04-11 | $55.26 | $55.49 | $54.67 | $54.76 | $41.83 | 44,337 |
| 2016-04-08 | $55.40 | $55.69 | $54.67 | $55.09 | $42.08 | 55,744 |
| 2016-04-07 | $55.92 | $56.14 | $55.03 | $55.23 | $42.18 | 57,773 |
| 2016-04-06 | $56.19 | $56.54 | $55.69 | $56.06 | $42.82 | 45,206 |
| 2016-04-05 | $56.33 | $57.08 | $56.04 | $56.23 | $42.95 | 59,381 |
| 2016-04-04 | $57.53 | $57.68 | $56.42 | $56.63 | $43.25 | 70,107 |
| 2016-04-01 | $56.86 | $57.75 | $56.21 | $57.61 | $44.00 | 25,941 |
| 2016-03-31 | $57.42 | $57.58 | $56.92 | $57.06 | $43.58 | 120,267 |
| 2016-03-30 | $57.57 | $57.57 | $57.00 | $57.51 | $43.93 | 44,129 |
| 2016-03-29 | $55.88 | $57.24 | $55.88 | $57.23 | $43.71 | 43,957 |
| 2016-03-28 | $55.81 | $56.24 | $55.68 | $56.13 | $42.87 | 48,115 |
| 2016-03-24 | $55.97 | $56.06 | $55.26 | $55.81 | $42.63 | 54,804 |
| 2016-03-23 | $56.10 | $57.11 | $56.07 | $56.16 | $42.89 | 64,109 |
| 2016-03-22 | $56.56 | $56.94 | $56.30 | $56.38 | $43.06 | 21,684 |
| 2016-03-21 | $56.47 | $56.93 | $55.81 | $56.63 | $43.25 | 50,005 |
| 2016-03-18 | $57.11 | $57.33 | $56.35 | $56.64 | $43.26 | 91,750 |
| 2016-03-17 | $55.53 | $56.99 | $55.53 | $56.82 | $43.40 | 40,327 |
| 2016-03-16 | $55.48 | $56.06 | $54.79 | $55.62 | $42.48 | 94,169 |
| 2016-03-15 | $55.10 | $55.86 | $54.84 | $55.48 | $42.37 | 63,915 |
| 2016-03-14 | $55.95 | $56.13 | $54.70 | $55.20 | $42.16 | 85,463 |
| 2016-03-11 | $55.49 | $56.55 | $55.40 | $56.08 | $42.83 | 70,374 |
| 2016-03-10 | $55.07 | $55.40 | $54.33 | $55.20 | $42.16 | 43,310 |
| 2016-03-09 | $55.52 | $55.86 | $54.67 | $55.07 | $42.06 | 126,813 |
| 2016-03-08 | $55.59 | $56.05 | $55.14 | $55.24 | $42.19 | 58,572 |
| 2016-03-07 | $55.52 | $56.40 | $54.82 | $55.96 | $42.74 | 116,734 |
| 2016-03-04 | $55.40 | $55.89 | $54.87 | $55.49 | $42.38 | 73,087 |
| 2016-03-03 | $55.47 | $55.97 | $55.22 | $55.59 | $42.46 | 67,674 |
| 2016-03-02 | $55.21 | $55.78 | $55.10 | $55.61 | $42.47 | 73,319 |
| 2016-03-01 | $55.61 | $56.02 | $54.91 | $55.44 | $42.34 | 62,771 |
| 2016-02-29 | $55.79 | $55.87 | $55.21 | $55.31 | $42.25 | 59,002 |
| 2016-02-26 | $55.88 | $56.12 | $55.15 | $55.78 | $42.60 | 59,063 |
| 2016-02-25 | $56.40 | $56.61 | $55.92 | $56.19 | $42.39 | 56,003 |
| 2016-02-24 | $55.15 | $56.86 | $55.15 | $56.48 | $42.60 | 41,127 |
| 2016-02-23 | $56.49 | $57.78 | $55.89 | $56.07 | $42.29 | 78,696 |
| 2016-02-22 | $57.04 | $57.16 | $56.04 | $56.57 | $42.67 | 62,086 |
| 2016-02-19 | $57.23 | $57.97 | $56.21 | $56.75 | $42.81 | 105,339 |
| 2016-02-18 | $56.94 | $57.39 | $56.54 | $57.24 | $43.18 | 65,390 |
| 2016-02-17 | $56.43 | $57.50 | $56.21 | $56.80 | $42.85 | 57,254 |
| 2016-02-16 | $56.34 | $56.78 | $55.59 | $56.23 | $42.42 | 57,192 |
| 2016-02-12 | $56.17 | $56.56 | $55.43 | $56.18 | $42.38 | 44,607 |
| 2016-02-11 | $55.03 | $56.56 | $55.03 | $55.69 | $42.01 | 43,144 |
| 2016-02-10 | $56.48 | $56.65 | $55.69 | $55.71 | $42.02 | 48,981 |
| 2016-02-09 | $56.47 | $57.63 | $56.01 | $56.10 | $42.32 | 47,535 |
| 2016-02-08 | $54.39 | $57.28 | $54.39 | $56.86 | $42.89 | 59,902 |
| 2016-02-05 | $54.69 | $55.98 | $54.60 | $55.00 | $41.49 | 76,678 |
| 2016-02-04 | $55.47 | $56.46 | $54.78 | $55.08 | $41.55 | 28,788 |
| 2016-02-03 | $56.43 | $56.43 | $54.81 | $55.54 | $41.90 | 58,797 |
| 2016-02-02 | $56.31 | $56.73 | $55.57 | $55.95 | $42.20 | 49,596 |
| 2016-02-01 | $56.15 | $56.99 | $55.34 | $56.74 | $42.80 | 46,930 |
| 2016-01-29 | $54.59 | $56.61 | $54.59 | $56.42 | $42.56 | 73,065 |
| 2016-01-28 | $53.90 | $55.03 | $53.55 | $54.51 | $41.12 | 92,086 |
| 2016-01-27 | $54.80 | $54.81 | $53.16 | $53.53 | $40.38 | 88,742 |
| 2016-01-26 | $53.37 | $55.17 | $53.05 | $54.88 | $41.40 | 87,997 |
| 2016-01-25 | $54.54 | $54.67 | $53.10 | $53.36 | $40.25 | 84,702 |
| 2016-01-22 | $54.63 | $55.04 | $54.07 | $54.69 | $41.25 | 45,076 |
| 2016-01-21 | $53.76 | $54.61 | $53.43 | $54.23 | $40.91 | 46,125 |
| 2016-01-20 | $52.87 | $53.94 | $52.23 | $53.64 | $40.46 | 73,116 |
| 2016-01-19 | $53.74 | $54.18 | $53.57 | $54.00 | $40.73 | 56,477 |
| 2016-01-15 | $53.71 | $54.02 | $52.37 | $53.71 | $40.51 | 85,842 |
| 2016-01-14 | $54.73 | $55.51 | $54.54 | $54.90 | $41.41 | 40,549 |
| 2016-01-13 | $55.67 | $55.93 | $53.93 | $54.37 | $41.01 | 63,905 |
| 2016-01-12 | $56.58 | $56.74 | $55.13 | $55.70 | $42.02 | 47,735 |
| 2016-01-11 | $55.99 | $56.59 | $54.56 | $56.23 | $42.42 | 43,422 |
| 2016-01-08 | $56.37 | $56.45 | $55.75 | $55.92 | $42.18 | 77,257 |
| 2016-01-07 | $56.57 | $56.63 | $55.83 | $56.38 | $42.53 | 57,200 |
| 2016-01-06 | $56.06 | $57.40 | $56.06 | $57.22 | $43.16 | 80,761 |
| 2016-01-05 | $56.16 | $57.17 | $56.16 | $56.73 | $42.79 | 35,919 |
| 2016-01-04 | $55.58 | $56.48 | $55.31 | $56.14 | $42.35 | 148,557 |
| 2015-12-31 | $56.81 | $56.98 | $55.98 | $56.38 | $42.53 | 90,562 |
| 2015-12-30 | $57.23 | $57.41 | $56.56 | $56.89 | $42.91 | 50,802 |
| 2015-12-29 | $56.53 | $57.46 | $56.12 | $57.06 | $43.04 | 57,118 |
| 2015-12-28 | $55.65 | $56.65 | $55.65 | $56.52 | $42.63 | 67,593 |
| 2015-12-24 | $55.80 | $56.42 | $55.00 | $55.82 | $42.11 | 54,138 |
| 2015-12-23 | $55.10 | $55.77 | $54.74 | $55.72 | $42.03 | 52,292 |
| 2015-12-22 | $53.49 | $54.96 | $53.42 | $54.82 | $41.35 | 46,307 |
| 2015-12-21 | $51.39 | $53.46 | $51.15 | $53.34 | $40.24 | 66,851 |
| 2015-12-18 | $53.02 | $53.02 | $50.88 | $51.14 | $38.58 | 687,922 |
| 2015-12-17 | $53.89 | $53.91 | $53.16 | $53.32 | $40.22 | 48,988 |
| 2015-12-16 | $53.61 | $53.81 | $53.17 | $53.70 | $40.51 | 69,001 |
| 2015-12-15 | $52.91 | $54.02 | $52.86 | $53.45 | $40.32 | 105,504 |
| 2015-12-14 | $52.78 | $53.85 | $52.08 | $52.64 | $39.71 | 69,260 |
| 2015-12-11 | $53.72 | $53.99 | $52.60 | $52.93 | $39.93 | 59,409 |
| 2015-12-10 | $54.41 | $54.60 | $53.76 | $54.18 | $40.87 | 55,881 |
| 2015-12-09 | $55.16 | $55.86 | $54.62 | $54.63 | $41.21 | 43,278 |
| 2015-12-08 | $55.76 | $56.16 | $55.13 | $55.42 | $41.80 | 33,393 |
| 2015-12-07 | $55.88 | $56.31 | $55.72 | $55.98 | $42.23 | 59,091 |
| 2015-12-04 | $55.15 | $56.34 | $55.15 | $55.89 | $42.16 | 43,482 |
| 2015-12-03 | $56.04 | $56.33 | $54.91 | $55.19 | $41.63 | 32,521 |
| 2015-12-02 | $56.22 | $56.46 | $55.85 | $56.10 | $42.32 | 17,753 |
| 2015-12-01 | $55.96 | $56.49 | $55.83 | $56.24 | $42.42 | 32,949 |
| 2015-11-30 | $56.19 | $56.36 | $55.66 | $56.01 | $42.25 | 42,154 |
| 2015-11-27 | $55.66 | $56.20 | $55.32 | $56.17 | $42.37 | 40,790 |
| 2015-11-25 | $56.13 | $56.53 | $55.65 | $56.36 | $41.99 | 46,118 |
| 2015-11-24 | $55.63 | $56.25 | $55.25 | $55.95 | $41.68 | 36,514 |
| 2015-11-23 | $55.35 | $56.33 | $55.35 | $56.06 | $41.77 | 30,617 |
| 2015-11-20 | $55.57 | $56.05 | $55.45 | $55.63 | $41.45 | 37,740 |
| 2015-11-19 | $54.98 | $55.41 | $54.67 | $55.41 | $41.28 | 28,628 |
| 2015-11-18 | $55.31 | $55.31 | $54.62 | $54.90 | $40.90 | 50,581 |
| 2015-11-17 | $55.86 | $56.15 | $54.82 | $54.95 | $40.94 | 34,792 |
| 2015-11-16 | $55.06 | $56.03 | $54.82 | $55.77 | $41.55 | 53,057 |
| 2015-11-13 | $54.65 | $55.95 | $54.65 | $55.27 | $41.18 | 48,730 |
| 2015-11-12 | $55.85 | $56.18 | $55.05 | $55.15 | $41.09 | 39,183 |
| 2015-11-11 | $56.48 | $56.85 | $55.99 | $56.16 | $41.84 | 33,077 |
| 2015-11-10 | $55.81 | $56.84 | $53.87 | $56.48 | $42.08 | 59,500 |
| 2015-11-09 | $56.49 | $56.61 | $55.52 | $55.75 | $41.54 | 41,526 |
| 2015-11-06 | $56.34 | $56.82 | $55.45 | $56.67 | $42.22 | 55,421 |
| 2015-11-05 | $55.94 | $56.55 | $55.72 | $56.31 | $41.95 | 47,526 |
| 2015-11-04 | $56.48 | $56.48 | $55.58 | $56.15 | $41.83 | 104,951 |
| 2015-11-03 | $57.39 | $57.84 | $56.71 | $56.86 | $42.36 | 79,205 |
| 2015-11-02 | $57.92 | $58.41 | $57.34 | $57.49 | $42.83 | 52,676 |
| 2015-10-30 | $58.89 | $59.23 | $57.77 | $57.95 | $43.17 | 68,651 |
| 2015-10-29 | $59.19 | $59.59 | $58.49 | $58.92 | $43.90 | 30,999 |
| 2015-10-28 | $57.51 | $59.56 | $57.51 | $59.53 | $44.35 | 66,566 |
| 2015-10-27 | $58.38 | $58.38 | $57.25 | $57.46 | $42.81 | 39,628 |
| 2015-10-26 | $59.10 | $59.23 | $58.19 | $58.43 | $43.53 | 26,347 |
| 2015-10-23 | $58.84 | $59.26 | $58.04 | $59.20 | $44.11 | 46,608 |
| 2015-10-22 | $58.33 | $59.00 | $58.12 | $58.50 | $43.58 | 32,993 |
| 2015-10-21 | $58.54 | $58.72 | $57.77 | $57.89 | $43.13 | 34,445 |
| 2015-10-20 | $57.98 | $58.65 | $57.84 | $58.26 | $43.41 | 56,466 |
| 2015-10-19 | $58.02 | $58.59 | $57.88 | $58.11 | $43.29 | 34,163 |
| 2015-10-16 | $58.44 | $58.65 | $57.97 | $58.51 | $43.59 | 35,335 |
| 2015-10-15 | $55.75 | $58.25 | $55.70 | $58.20 | $43.36 | 98,767 |
| 2015-10-14 | $55.92 | $56.58 | $55.51 | $55.78 | $41.56 | 46,879 |
| 2015-10-13 | $56.55 | $56.92 | $55.94 | $56.08 | $41.78 | 45,062 |
| 2015-10-12 | $57.05 | $57.25 | $56.65 | $56.78 | $42.30 | 27,571 |
| 2015-10-09 | $57.42 | $57.51 | $56.80 | $56.94 | $42.42 | 46,400 |
| 2015-10-08 | $56.40 | $57.46 | $56.40 | $57.41 | $42.77 | 67,970 |
| 2015-10-07 | $55.55 | $56.39 | $55.51 | $56.32 | $41.96 | 44,411 |
| 2015-10-06 | $55.52 | $55.83 | $55.08 | $55.42 | $41.29 | 40,582 |
| 2015-10-05 | $54.12 | $55.82 | $53.65 | $55.65 | $41.46 | 51,121 |
| 2015-10-02 | $53.19 | $53.84 | $52.55 | $53.70 | $40.01 | 67,255 |
| 2015-10-01 | $54.05 | $54.58 | $53.23 | $53.67 | $39.99 | 73,464 |
| 2015-09-30 | $54.41 | $54.74 | $53.83 | $54.15 | $40.34 | 67,875 |
| 2015-09-29 | $54.77 | $54.77 | $53.60 | $54.10 | $40.31 | 60,455 |
| 2015-09-28 | $54.82 | $55.64 | $54.63 | $54.83 | $40.85 | 58,444 |
| 2015-09-25 | $55.51 | $55.98 | $55.13 | $55.20 | $41.13 | 63,477 |
| 2015-09-24 | $54.38 | $55.68 | $54.38 | $55.08 | $41.04 | 49,342 |
| 2015-09-23 | $55.07 | $55.19 | $54.39 | $54.61 | $40.69 | 31,881 |
| 2015-09-22 | $54.62 | $55.19 | $54.47 | $54.86 | $40.87 | 49,697 |
| 2015-09-21 | $55.82 | $56.20 | $54.68 | $54.97 | $40.95 | 66,363 |
| 2015-09-18 | $52.75 | $56.73 | $52.75 | $55.72 | $41.51 | 446,089 |
| 2015-09-17 | $53.99 | $53.99 | $53.35 | $53.38 | $39.77 | 68,906 |
| 2015-09-16 | $54.09 | $54.15 | $53.65 | $53.84 | $40.11 | 52,396 |
| 2015-09-15 | $54.01 | $54.06 | $53.63 | $53.99 | $40.22 | 165,565 |
| 2015-09-14 | $53.91 | $54.60 | $53.69 | $53.88 | $40.14 | 48,565 |
| 2015-09-11 | $53.42 | $54.13 | $53.34 | $53.95 | $40.19 | 47,261 |
| 2015-09-10 | $54.02 | $54.38 | $53.58 | $53.88 | $40.14 | 69,497 |
| 2015-09-09 | $54.49 | $54.49 | $53.53 | $53.95 | $40.19 | 52,930 |
| 2015-09-08 | $53.71 | $54.64 | $53.53 | $54.35 | $40.49 | 62,280 |
Safety Insurance Group Inc (SAFT) News Headlines
Recent Safety Insurance Group Inc (SAFT) News
Similar Companies to Safety Insurance Group Inc (SAFT) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |