SJW Group (SJW) Exchange: NYSE
Data as of May 2, 2025
$55.23 ($-1.11) -1.97%
SJW Group - Daily Information
Click for more stock information on SJW Group.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $56.36 |
| Previous Close | $55.23 |
| High | $56.56 |
| Low | $54.53 |
| Adjusted Open | $56.36 |
| Previous Adjusted Close | $55.23 |
| Adjusted High | $56.56 |
| Adjusted Low | $54.53 |
About SJW Group (SJW)
SJW Group is a publicly traded holding company that provides water, wastewater, and recycled water services throughout Northern California. It was founded in 1985, and since then the company has grown to serve close to one million customers across San Jose Water Company, Connecticut Water Service Inc., Apple Valley Ranchos Water Company, and Avon Water Company. SJW Group also provides recycled water, energy efficiency services, green infrastructure, and commercial services. They are committed to offering high quality services at rates that are lower than its peers. They also strive to invest in the communities they serve through volunteerism, philanthropy, and investments in infrastructure in order to enhance quality of life and the environment. SJW Group is currently listed on the New York Stock Exchange under the ticker symbol SJW.
Invest in SJW Group (SJW)
Historical Stock Data for SJW Group (SJW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $56.36 | $56.56 | $54.53 | $55.23 | $55.23 | 193,052 |
| 2025-05-01 | $56.40 | $56.57 | $55.67 | $56.34 | $56.34 | 204,113 |
| 2025-04-30 | $56.80 | $57.17 | $55.40 | $56.74 | $56.74 | 305,984 |
| 2025-04-29 | $55.04 | $57.01 | $54.28 | $56.80 | $56.80 | 263,043 |
| 2025-04-28 | $53.87 | $53.87 | $52.76 | $53.51 | $53.51 | 250,747 |
| 2025-04-25 | $54.40 | $54.43 | $53.15 | $53.77 | $53.77 | 185,522 |
| 2025-04-24 | $54.75 | $54.75 | $53.84 | $54.37 | $54.37 | 276,501 |
| 2025-04-23 | $55.54 | $55.54 | $53.79 | $54.75 | $54.75 | 335,830 |
| 2025-04-22 | $54.85 | $55.34 | $54.06 | $55.23 | $55.23 | 230,530 |
| 2025-04-21 | $54.96 | $55.27 | $53.68 | $54.17 | $54.17 | 162,291 |
| 2025-04-17 | $54.27 | $54.96 | $54.14 | $54.61 | $54.61 | 204,187 |
| 2025-04-16 | $55.79 | $55.79 | $54.30 | $54.37 | $54.37 | 265,576 |
| 2025-04-15 | $55.41 | $55.97 | $55.20 | $55.24 | $55.24 | 323,979 |
| 2025-04-14 | $53.42 | $55.51 | $53.14 | $55.36 | $55.36 | 325,491 |
| 2025-04-11 | $51.67 | $53.90 | $51.21 | $53.42 | $53.42 | 645,933 |
| 2025-04-10 | $50.65 | $52.21 | $50.65 | $51.63 | $51.63 | 539,409 |
| 2025-04-09 | $50.51 | $52.67 | $49.42 | $50.95 | $50.95 | 314,620 |
| 2025-04-08 | $51.77 | $52.42 | $50.55 | $50.95 | $50.95 | 373,616 |
| 2025-04-07 | $53.29 | $53.29 | $50.79 | $51.28 | $51.28 | 369,282 |
| 2025-04-04 | $55.00 | $55.93 | $52.76 | $53.50 | $53.50 | 326,069 |
| 2025-04-03 | $53.63 | $55.70 | $53.56 | $54.74 | $54.74 | 412,502 |
| 2025-04-02 | $54.01 | $54.41 | $53.66 | $53.87 | $53.87 | 123,043 |
| 2025-04-01 | $53.40 | $54.78 | $53.40 | $54.17 | $54.17 | 239,494 |
| 2025-03-31 | $53.89 | $55.82 | $53.65 | $54.69 | $54.69 | 337,732 |
| 2025-03-28 | $52.31 | $53.77 | $52.01 | $53.60 | $53.60 | 284,333 |
| 2025-03-27 | $51.81 | $52.50 | $51.56 | $52.28 | $52.28 | 204,853 |
| 2025-03-26 | $51.18 | $52.14 | $51.18 | $51.94 | $51.94 | 192,986 |
| 2025-03-25 | $51.41 | $51.48 | $50.73 | $51.18 | $51.18 | 155,119 |
| 2025-03-24 | $51.59 | $51.96 | $51.00 | $51.48 | $51.48 | 176,161 |
| 2025-03-21 | $51.90 | $52.50 | $50.89 | $51.41 | $51.41 | 545,560 |
| 2025-03-20 | $52.04 | $52.51 | $51.91 | $52.14 | $52.14 | 200,792 |
| 2025-03-19 | $53.24 | $53.56 | $51.67 | $52.48 | $52.48 | 238,932 |
| 2025-03-18 | $53.68 | $54.58 | $53.21 | $53.46 | $53.46 | 204,869 |
| 2025-03-17 | $54.24 | $54.96 | $53.65 | $53.90 | $53.90 | 165,145 |
| 2025-03-14 | $53.52 | $54.33 | $52.57 | $54.09 | $54.09 | 175,346 |
| 2025-03-13 | $53.01 | $53.68 | $52.40 | $53.52 | $53.52 | 173,528 |
| 2025-03-12 | $54.69 | $54.69 | $52.79 | $52.83 | $52.83 | 230,503 |
| 2025-03-11 | $56.00 | $56.00 | $54.83 | $54.88 | $54.88 | 305,304 |
| 2025-03-10 | $55.47 | $56.50 | $55.23 | $55.80 | $55.80 | 217,216 |
| 2025-03-07 | $54.38 | $55.79 | $53.05 | $55.47 | $55.47 | 293,321 |
| 2025-03-06 | $53.90 | $54.42 | $52.83 | $54.42 | $54.42 | 294,740 |
| 2025-03-05 | $53.90 | $55.13 | $53.90 | $54.18 | $54.18 | 218,560 |
| 2025-03-04 | $54.05 | $55.05 | $53.70 | $54.47 | $54.47 | 234,758 |
| 2025-03-03 | $52.80 | $54.47 | $52.47 | $54.35 | $54.35 | 289,109 |
| 2025-02-28 | $52.49 | $53.50 | $52.18 | $52.67 | $52.67 | 267,633 |
| 2025-02-27 | $53.29 | $54.70 | $51.26 | $52.30 | $52.30 | 346,477 |
| 2025-02-26 | $53.86 | $54.15 | $52.94 | $53.29 | $53.29 | 370,744 |
| 2025-02-25 | $52.50 | $54.51 | $52.27 | $54.25 | $54.25 | 267,398 |
| 2025-02-24 | $53.04 | $53.71 | $52.28 | $52.51 | $52.51 | 218,631 |
| 2025-02-21 | $52.80 | $52.87 | $52.13 | $52.75 | $52.75 | 268,753 |
| 2025-02-20 | $52.30 | $53.19 | $52.03 | $52.44 | $52.44 | 322,146 |
| 2025-02-19 | $53.38 | $53.85 | $52.77 | $52.77 | $52.77 | 214,567 |
| 2025-02-18 | $52.36 | $54.22 | $52.01 | $53.86 | $53.86 | 341,660 |
| 2025-02-14 | $53.08 | $53.25 | $51.70 | $52.36 | $52.36 | 280,918 |
| 2025-02-13 | $52.01 | $52.76 | $51.74 | $52.67 | $52.67 | 144,299 |
| 2025-02-12 | $51.44 | $52.42 | $51.18 | $52.10 | $52.10 | 208,377 |
| 2025-02-11 | $50.50 | $52.12 | $50.35 | $52.12 | $52.12 | 295,998 |
| 2025-02-10 | $50.83 | $51.19 | $50.26 | $50.71 | $50.71 | 211,587 |
| 2025-02-07 | $51.58 | $51.58 | $50.64 | $50.82 | $50.40 | 187,581 |
| 2025-02-06 | $52.00 | $52.13 | $51.40 | $51.79 | $51.36 | 194,626 |
| 2025-02-05 | $51.82 | $52.43 | $51.54 | $52.02 | $51.59 | 292,968 |
| 2025-02-04 | $51.60 | $51.97 | $50.77 | $51.73 | $51.31 | 355,504 |
| 2025-02-03 | $51.00 | $52.65 | $50.58 | $52.10 | $51.67 | 468,731 |
| 2025-01-31 | $49.50 | $50.85 | $49.11 | $50.23 | $49.82 | 798,567 |
| 2025-01-30 | $50.00 | $50.38 | $49.49 | $49.62 | $49.21 | 310,203 |
| 2025-01-29 | $51.09 | $51.09 | $49.08 | $49.66 | $49.25 | 523,705 |
| 2025-01-28 | $49.67 | $53.05 | $49.41 | $50.67 | $50.25 | 628,431 |
| 2025-01-27 | $46.59 | $49.12 | $46.46 | $49.05 | $48.65 | 334,492 |
| 2025-01-24 | $46.12 | $46.46 | $45.87 | $46.07 | $46.07 | 161,902 |
| 2025-01-23 | $46.06 | $46.36 | $45.43 | $46.30 | $46.30 | 218,937 |
| 2025-01-22 | $47.84 | $47.85 | $45.76 | $46.08 | $46.08 | 275,951 |
| 2025-01-21 | $48.51 | $49.08 | $47.97 | $48.22 | $48.22 | 320,142 |
| 2025-01-17 | $48.13 | $48.45 | $47.78 | $48.03 | $48.03 | 271,480 |
| 2025-01-16 | $46.38 | $47.99 | $46.38 | $47.98 | $47.98 | 191,849 |
| 2025-01-15 | $46.48 | $46.83 | $46.23 | $46.55 | $46.55 | 145,036 |
| 2025-01-14 | $45.90 | $46.27 | $45.71 | $46.19 | $46.19 | 163,675 |
| 2025-01-13 | $45.51 | $46.16 | $44.91 | $45.84 | $45.84 | 262,211 |
| 2025-01-10 | $46.20 | $46.28 | $45.15 | $45.47 | $45.47 | 276,882 |
| 2025-01-08 | $46.75 | $47.00 | $45.96 | $46.27 | $46.27 | 219,396 |
| 2025-01-07 | $47.15 | $47.53 | $46.20 | $46.82 | $46.82 | 218,951 |
| 2025-01-06 | $48.44 | $48.60 | $47.05 | $47.15 | $47.15 | 201,268 |
| 2025-01-03 | $49.15 | $49.27 | $48.00 | $48.27 | $48.27 | 229,546 |
| 2025-01-02 | $49.46 | $49.73 | $48.67 | $48.70 | $48.70 | 249,257 |
| 2024-12-31 | $49.57 | $49.75 | $48.88 | $49.22 | $49.22 | 255,323 |
| 2024-12-30 | $49.18 | $49.77 | $48.78 | $49.55 | $49.55 | 276,320 |
| 2024-12-27 | $49.76 | $50.09 | $49.09 | $49.38 | $49.38 | 220,794 |
| 2024-12-26 | $49.26 | $50.05 | $48.94 | $49.96 | $49.96 | 355,819 |
| 2024-12-24 | $48.96 | $49.74 | $48.87 | $49.54 | $49.54 | 92,576 |
| 2024-12-23 | $50.00 | $50.39 | $48.83 | $49.07 | $49.07 | 309,626 |
| 2024-12-20 | $50.72 | $51.93 | $50.03 | $50.20 | $50.20 | 1,103,891 |
| 2024-12-19 | $51.35 | $51.96 | $50.95 | $51.05 | $51.05 | 311,072 |
| 2024-12-18 | $53.51 | $53.63 | $50.99 | $50.99 | $50.99 | 202,069 |
| 2024-12-17 | $53.93 | $54.54 | $53.43 | $53.47 | $53.47 | 173,896 |
| 2024-12-16 | $54.42 | $55.05 | $53.74 | $53.90 | $53.90 | 211,907 |
| 2024-12-13 | $53.28 | $54.41 | $53.18 | $54.33 | $54.33 | 162,107 |
| 2024-12-12 | $53.24 | $53.91 | $53.19 | $53.55 | $53.55 | 200,928 |
| 2024-12-11 | $53.88 | $53.88 | $52.98 | $53.21 | $53.21 | 254,341 |
| 2024-12-10 | $53.14 | $53.96 | $52.72 | $53.68 | $53.68 | 176,096 |
| 2024-12-09 | $53.08 | $53.98 | $52.69 | $53.14 | $53.14 | 168,750 |
| 2024-12-06 | $53.31 | $53.31 | $52.52 | $52.99 | $52.99 | 105,879 |
| 2024-12-05 | $52.66 | $53.20 | $52.02 | $53.10 | $53.10 | 148,636 |
| 2024-12-04 | $53.87 | $53.96 | $51.90 | $52.70 | $52.70 | 299,595 |
| 2024-12-03 | $55.11 | $55.22 | $54.01 | $54.13 | $54.13 | 158,051 |
| 2024-12-02 | $55.81 | $55.81 | $54.63 | $55.19 | $55.19 | 144,843 |
| 2024-11-29 | $55.58 | $56.18 | $55.58 | $55.72 | $55.72 | 96,967 |
| 2024-11-27 | $55.53 | $56.23 | $55.20 | $55.28 | $55.28 | 289,229 |
| 2024-11-26 | $55.76 | $56.04 | $54.88 | $55.13 | $55.13 | 312,614 |
| 2024-11-25 | $56.18 | $56.98 | $55.64 | $55.82 | $55.82 | 366,879 |
| 2024-11-22 | $55.35 | $56.17 | $55.35 | $55.76 | $55.76 | 388,742 |
| 2024-11-21 | $55.14 | $55.58 | $54.67 | $55.35 | $55.35 | 259,086 |
| 2024-11-20 | $55.40 | $55.70 | $54.62 | $55.00 | $55.00 | 151,864 |
| 2024-11-19 | $54.72 | $55.26 | $53.91 | $55.15 | $55.15 | 189,893 |
| 2024-11-18 | $54.81 | $55.69 | $54.67 | $54.80 | $54.80 | 185,989 |
| 2024-11-15 | $54.36 | $54.94 | $54.14 | $54.80 | $54.80 | 153,764 |
| 2024-11-14 | $54.31 | $54.36 | $53.58 | $53.84 | $53.84 | 186,680 |
| 2024-11-13 | $55.20 | $55.30 | $54.24 | $54.46 | $54.46 | 115,909 |
| 2024-11-12 | $55.70 | $56.49 | $54.95 | $55.10 | $55.10 | 131,589 |
| 2024-11-11 | $56.07 | $56.66 | $55.61 | $55.70 | $55.70 | 119,254 |
| 2024-11-08 | $56.23 | $56.58 | $55.43 | $55.78 | $55.78 | 228,490 |
| 2024-11-07 | $56.78 | $56.88 | $55.73 | $55.86 | $55.86 | 278,995 |
| 2024-11-06 | $56.50 | $57.13 | $55.03 | $56.58 | $56.58 | 303,324 |
| 2024-11-05 | $54.78 | $56.19 | $54.36 | $55.92 | $55.92 | 156,612 |
| 2024-11-04 | $54.51 | $54.97 | $54.05 | $54.50 | $54.50 | 156,930 |
| 2024-11-01 | $56.22 | $56.22 | $54.66 | $54.89 | $54.49 | 221,035 |
| 2024-10-31 | $55.83 | $56.36 | $54.92 | $55.66 | $55.25 | 323,996 |
| 2024-10-30 | $56.32 | $56.63 | $54.90 | $55.45 | $55.05 | 180,260 |
| 2024-10-29 | $57.06 | $57.20 | $56.07 | $56.18 | $55.77 | 203,834 |
| 2024-10-28 | $56.96 | $58.91 | $56.50 | $57.76 | $57.34 | 229,483 |
| 2024-10-25 | $56.82 | $57.29 | $56.15 | $56.42 | $56.01 | 222,855 |
| 2024-10-24 | $58.77 | $58.77 | $56.21 | $56.40 | $55.99 | 513,616 |
| 2024-10-23 | $58.80 | $59.45 | $58.22 | $58.59 | $58.59 | 1,207,156 |
| 2024-10-22 | $58.74 | $59.50 | $58.36 | $58.77 | $58.77 | 343,610 |
| 2024-10-21 | $59.66 | $59.93 | $58.82 | $59.30 | $59.30 | 152,354 |
| 2024-10-18 | $59.56 | $59.92 | $59.18 | $59.57 | $59.57 | 251,044 |
| 2024-10-17 | $60.06 | $60.33 | $59.24 | $59.55 | $59.55 | 184,517 |
| 2024-10-16 | $59.58 | $60.56 | $59.41 | $60.38 | $60.38 | 154,830 |
| 2024-10-15 | $58.81 | $60.07 | $58.73 | $59.23 | $59.23 | 174,923 |
| 2024-10-14 | $57.79 | $59.06 | $57.64 | $58.50 | $58.50 | 80,109 |
| 2024-10-11 | $56.40 | $57.53 | $56.40 | $57.45 | $57.45 | 74,976 |
| 2024-10-10 | $56.38 | $56.70 | $55.89 | $56.37 | $56.37 | 143,981 |
| 2024-10-09 | $56.74 | $57.37 | $56.28 | $56.61 | $56.61 | 141,322 |
| 2024-10-08 | $57.12 | $57.20 | $56.72 | $56.86 | $56.86 | 81,966 |
| 2024-10-07 | $58.09 | $58.09 | $56.55 | $57.17 | $57.17 | 161,330 |
| 2024-10-04 | $57.22 | $58.21 | $56.63 | $58.19 | $58.19 | 160,993 |
| 2024-10-03 | $57.71 | $57.86 | $57.02 | $57.27 | $57.27 | 136,414 |
| 2024-10-02 | $58.21 | $58.70 | $57.68 | $57.70 | $57.70 | 114,758 |
| 2024-10-01 | $58.15 | $58.81 | $57.84 | $58.50 | $58.50 | 140,425 |
| 2024-09-30 | $57.50 | $58.20 | $57.29 | $58.11 | $58.11 | 159,102 |
| 2024-09-27 | $57.43 | $57.97 | $57.17 | $57.48 | $57.48 | 110,935 |
| 2024-09-26 | $57.19 | $57.94 | $56.87 | $56.95 | $56.95 | 121,762 |
| 2024-09-25 | $58.06 | $58.06 | $56.86 | $57.28 | $57.28 | 136,643 |
| 2024-09-24 | $58.56 | $58.89 | $57.71 | $57.73 | $57.73 | 98,842 |
| 2024-09-23 | $58.83 | $59.27 | $58.58 | $58.79 | $58.79 | 105,091 |
| 2024-09-20 | $59.66 | $59.75 | $58.16 | $58.38 | $58.38 | 526,376 |
| 2024-09-19 | $60.24 | $60.24 | $59.37 | $59.97 | $59.97 | 112,231 |
| 2024-09-18 | $60.94 | $61.19 | $60.00 | $60.08 | $60.08 | 136,107 |
| 2024-09-17 | $61.00 | $61.97 | $60.65 | $60.84 | $60.84 | 168,297 |
| 2024-09-16 | $60.15 | $60.82 | $60.06 | $60.79 | $60.79 | 166,435 |
| 2024-09-13 | $58.70 | $59.66 | $58.61 | $59.64 | $59.64 | 125,615 |
| 2024-09-12 | $58.24 | $58.53 | $58.00 | $58.18 | $58.18 | 130,962 |
| 2024-09-11 | $59.80 | $59.80 | $58.14 | $58.18 | $58.18 | 127,042 |
| 2024-09-10 | $59.26 | $60.44 | $59.26 | $60.22 | $60.22 | 146,707 |
| 2024-09-09 | $58.85 | $59.20 | $58.50 | $59.08 | $59.08 | 124,151 |
| 2024-09-06 | $59.68 | $59.85 | $58.81 | $58.91 | $58.91 | 110,474 |
| 2024-09-05 | $59.74 | $59.87 | $59.26 | $59.26 | $59.26 | 126,112 |
| 2024-09-04 | $59.16 | $59.46 | $58.96 | $59.18 | $59.18 | 92,327 |
| 2024-09-03 | $58.63 | $59.37 | $58.63 | $59.00 | $59.00 | 126,160 |
| 2024-08-30 | $58.71 | $59.10 | $58.32 | $58.99 | $58.99 | 109,454 |
| 2024-08-29 | $59.06 | $59.17 | $58.59 | $58.69 | $58.69 | 118,036 |
| 2024-08-28 | $58.18 | $59.37 | $57.62 | $58.96 | $58.96 | 144,010 |
| 2024-08-27 | $58.16 | $58.49 | $57.59 | $58.01 | $58.01 | 133,370 |
| 2024-08-26 | $58.65 | $58.70 | $57.89 | $58.15 | $58.15 | 217,966 |
| 2024-08-23 | $58.00 | $58.32 | $56.84 | $58.28 | $58.28 | 205,502 |
| 2024-08-22 | $58.72 | $59.04 | $57.52 | $57.77 | $57.77 | 131,021 |
| 2024-08-21 | $58.99 | $59.16 | $58.74 | $58.82 | $58.82 | 120,695 |
| 2024-08-20 | $59.27 | $59.65 | $58.91 | $58.92 | $58.92 | 111,182 |
| 2024-08-19 | $59.18 | $59.56 | $59.15 | $59.52 | $59.52 | 88,919 |
| 2024-08-16 | $59.05 | $59.57 | $58.86 | $59.42 | $59.42 | 163,508 |
| 2024-08-15 | $59.76 | $59.76 | $58.89 | $59.01 | $59.01 | 133,100 |
| 2024-08-14 | $58.92 | $59.21 | $58.29 | $59.12 | $59.12 | 262,520 |
| 2024-08-13 | $58.29 | $59.01 | $58.20 | $58.98 | $58.98 | 182,016 |
| 2024-08-12 | $57.72 | $58.02 | $56.78 | $57.81 | $57.81 | 245,632 |
| 2024-08-09 | $58.39 | $58.39 | $57.38 | $57.72 | $57.72 | 462,581 |
| 2024-08-08 | $58.93 | $59.11 | $58.13 | $58.31 | $58.31 | 228,480 |
| 2024-08-07 | $59.06 | $59.34 | $58.32 | $58.57 | $58.57 | 165,879 |
| 2024-08-06 | $58.46 | $59.21 | $57.84 | $58.77 | $58.77 | 296,295 |
| 2024-08-05 | $61.22 | $61.22 | $57.82 | $58.51 | $58.51 | 246,398 |
| 2024-08-02 | $60.56 | $61.69 | $60.49 | $61.62 | $61.20 | 310,971 |
| 2024-08-01 | $60.79 | $61.29 | $59.82 | $60.75 | $60.34 | 278,044 |
| 2024-07-31 | $61.21 | $61.62 | $60.50 | $60.61 | $60.20 | 315,086 |
| 2024-07-30 | $60.70 | $60.94 | $60.20 | $60.94 | $60.53 | 465,239 |
| 2024-07-29 | $61.00 | $61.02 | $59.64 | $60.40 | $59.99 | 158,611 |
| 2024-07-26 | $62.18 | $62.18 | $60.60 | $60.87 | $60.46 | 171,942 |
| 2024-07-25 | $60.14 | $62.10 | $59.16 | $61.66 | $61.24 | 294,716 |
| 2024-07-24 | $58.78 | $59.93 | $58.69 | $59.13 | $58.73 | 157,011 |
| 2024-07-23 | $59.07 | $59.55 | $58.36 | $58.38 | $57.98 | 201,340 |
| 2024-07-22 | $59.12 | $59.64 | $58.51 | $59.44 | $59.04 | 168,370 |
| 2024-07-19 | $59.30 | $59.52 | $58.86 | $59.02 | $59.02 | 137,865 |
| 2024-07-18 | $59.67 | $60.76 | $59.35 | $59.42 | $59.42 | 109,300 |
| 2024-07-17 | $59.53 | $61.16 | $59.53 | $60.19 | $60.19 | 193,453 |
| 2024-07-16 | $58.00 | $59.40 | $58.00 | $59.22 | $59.22 | 161,604 |
| 2024-07-15 | $58.48 | $58.48 | $57.15 | $57.36 | $57.36 | 192,526 |
| 2024-07-12 | $57.81 | $58.84 | $57.60 | $58.33 | $58.33 | 157,021 |
| 2024-07-11 | $55.81 | $57.72 | $55.80 | $57.31 | $57.31 | 184,663 |
| 2024-07-10 | $54.47 | $55.14 | $54.10 | $55.12 | $55.12 | 178,165 |
| 2024-07-09 | $53.55 | $54.22 | $53.14 | $54.09 | $54.09 | 154,515 |
| 2024-07-08 | $54.45 | $54.50 | $53.50 | $53.70 | $53.70 | 109,085 |
| 2024-07-05 | $53.26 | $54.33 | $52.70 | $54.31 | $54.31 | 181,233 |
| 2024-07-03 | $54.92 | $55.01 | $53.30 | $53.35 | $53.35 | 85,877 |
| 2024-07-02 | $54.73 | $55.16 | $54.70 | $54.75 | $54.75 | 150,763 |
| 2024-07-01 | $54.56 | $55.06 | $54.08 | $54.80 | $54.80 | 247,971 |
| 2024-06-28 | $53.85 | $54.40 | $53.11 | $54.22 | $54.22 | 638,089 |
| 2024-06-27 | $53.11 | $53.60 | $52.81 | $53.43 | $53.43 | 146,281 |
| 2024-06-26 | $52.71 | $53.39 | $52.49 | $53.00 | $53.00 | 163,556 |
| 2024-06-25 | $53.39 | $53.39 | $52.62 | $52.99 | $52.99 | 191,234 |
| 2024-06-24 | $52.50 | $53.72 | $52.30 | $53.33 | $53.33 | 172,174 |
| 2024-06-21 | $52.67 | $53.24 | $52.16 | $52.34 | $52.34 | 450,253 |
| 2024-06-20 | $52.05 | $52.63 | $52.00 | $52.45 | $52.45 | 178,015 |
| 2024-06-18 | $52.03 | $52.46 | $51.69 | $52.26 | $52.26 | 266,435 |
| 2024-06-17 | $51.43 | $52.33 | $51.24 | $52.18 | $52.18 | 245,038 |
| 2024-06-14 | $51.28 | $52.59 | $51.23 | $51.99 | $51.99 | 211,665 |
| 2024-06-13 | $52.06 | $52.36 | $51.17 | $51.68 | $51.68 | 166,641 |
| 2024-06-12 | $53.76 | $53.76 | $52.05 | $52.09 | $52.09 | 154,693 |
| 2024-06-11 | $52.02 | $52.61 | $51.78 | $52.55 | $52.55 | 118,857 |
| 2024-06-10 | $52.34 | $52.98 | $51.96 | $52.42 | $52.42 | 111,500 |
| 2024-06-07 | $53.33 | $53.70 | $52.66 | $52.67 | $52.67 | 95,749 |
| 2024-06-06 | $54.04 | $54.40 | $53.75 | $54.00 | $54.00 | 125,973 |
| 2024-06-05 | $54.97 | $55.13 | $54.11 | $54.31 | $54.31 | 101,596 |
| 2024-06-04 | $54.16 | $54.97 | $53.99 | $54.81 | $54.81 | 158,932 |
| 2024-06-03 | $55.17 | $55.19 | $54.10 | $54.15 | $54.15 | 141,737 |
| 2024-05-31 | $53.91 | $55.25 | $53.91 | $54.71 | $54.71 | 295,827 |
| 2024-05-30 | $53.43 | $53.99 | $53.36 | $53.71 | $53.71 | 127,832 |
| 2024-05-29 | $53.84 | $53.84 | $52.97 | $53.09 | $53.09 | 166,954 |
| 2024-05-28 | $55.15 | $55.30 | $54.11 | $54.28 | $54.28 | 186,674 |
| 2024-05-24 | $56.77 | $56.77 | $54.95 | $55.35 | $55.35 | 201,012 |
| 2024-05-23 | $58.10 | $58.10 | $56.04 | $56.50 | $56.50 | 162,620 |
| 2024-05-22 | $59.36 | $59.94 | $58.01 | $58.18 | $58.18 | 201,919 |
| 2024-05-21 | $59.33 | $59.82 | $58.89 | $59.49 | $59.49 | 145,868 |
| 2024-05-20 | $59.99 | $59.99 | $59.26 | $59.30 | $59.30 | 168,804 |
| 2024-05-17 | $59.93 | $60.22 | $59.57 | $60.05 | $60.05 | 159,737 |
| 2024-05-16 | $58.91 | $59.91 | $58.74 | $59.89 | $59.89 | 132,583 |
| 2024-05-15 | $59.51 | $59.51 | $58.56 | $58.84 | $58.84 | 117,511 |
| 2024-05-14 | $58.76 | $59.31 | $58.34 | $58.79 | $58.79 | 213,773 |
| 2024-05-13 | $57.64 | $58.50 | $57.57 | $58.05 | $58.05 | 166,431 |
| 2024-05-10 | $57.12 | $57.65 | $56.76 | $57.56 | $57.56 | 93,920 |
| 2024-05-09 | $56.88 | $57.33 | $56.43 | $57.17 | $57.17 | 282,134 |
| 2024-05-08 | $55.61 | $56.82 | $55.50 | $56.67 | $56.67 | 245,686 |
| 2024-05-07 | $56.19 | $56.20 | $55.53 | $55.95 | $55.95 | 209,876 |
| 2024-05-06 | $55.80 | $56.03 | $55.50 | $55.90 | $55.90 | 153,096 |
| 2024-05-03 | $55.70 | $55.98 | $54.92 | $55.53 | $55.53 | 255,143 |
| 2024-05-02 | $55.53 | $55.64 | $54.92 | $55.43 | $55.03 | 169,696 |
| 2024-05-01 | $54.71 | $55.78 | $54.63 | $55.02 | $54.63 | 205,790 |
| 2024-04-30 | $53.39 | $54.77 | $53.31 | $54.45 | $54.06 | 317,141 |
| 2024-04-29 | $53.83 | $54.14 | $53.72 | $53.79 | $53.41 | 186,968 |
| 2024-04-26 | $54.04 | $54.44 | $52.21 | $53.50 | $53.12 | 337,252 |
| 2024-04-25 | $55.07 | $55.47 | $54.24 | $54.81 | $54.42 | 152,374 |
| 2024-04-24 | $54.57 | $55.65 | $54.43 | $55.13 | $54.74 | 214,808 |
| 2024-04-23 | $54.07 | $55.44 | $54.07 | $55.08 | $54.69 | 153,067 |
| 2024-04-22 | $54.25 | $54.57 | $53.67 | $54.09 | $53.70 | 124,505 |
| 2024-04-19 | $53.02 | $54.33 | $53.02 | $54.27 | $54.27 | 339,497 |
| 2024-04-18 | $52.83 | $53.44 | $52.80 | $53.09 | $53.09 | 171,355 |
| 2024-04-17 | $52.03 | $52.79 | $52.02 | $52.56 | $52.56 | 178,841 |
| 2024-04-16 | $52.47 | $52.47 | $51.37 | $51.94 | $51.94 | 153,697 |
| 2024-04-15 | $52.85 | $52.87 | $51.92 | $52.77 | $52.77 | 191,926 |
| 2024-04-12 | $53.44 | $53.45 | $52.50 | $52.82 | $52.82 | 120,097 |
| 2024-04-11 | $53.77 | $53.82 | $53.10 | $53.39 | $53.39 | 135,270 |
| 2024-04-10 | $54.20 | $54.54 | $52.96 | $53.54 | $53.54 | 218,291 |
| 2024-04-09 | $55.09 | $55.68 | $54.84 | $55.38 | $55.38 | 153,000 |
| 2024-04-08 | $54.71 | $55.09 | $54.43 | $54.89 | $54.89 | 125,405 |
| 2024-04-05 | $54.93 | $54.93 | $53.95 | $54.45 | $54.45 | 140,423 |
| 2024-04-04 | $55.23 | $55.40 | $54.66 | $55.27 | $55.27 | 141,330 |
| 2024-04-03 | $54.63 | $55.44 | $54.23 | $54.62 | $54.62 | 190,200 |
| 2024-04-02 | $55.75 | $56.11 | $54.69 | $54.81 | $54.81 | 172,004 |
| 2024-04-01 | $56.74 | $56.74 | $55.35 | $55.92 | $55.92 | 169,009 |
| 2024-03-28 | $56.94 | $57.55 | $56.51 | $56.59 | $56.59 | 225,171 |
| 2024-03-27 | $56.00 | $56.83 | $56.00 | $56.64 | $56.64 | 199,954 |
| 2024-03-26 | $55.99 | $55.99 | $55.20 | $55.56 | $55.56 | 120,746 |
| 2024-03-25 | $55.92 | $56.22 | $55.40 | $55.52 | $55.52 | 115,308 |
| 2024-03-22 | $57.00 | $57.00 | $55.75 | $55.84 | $55.84 | 137,799 |
| 2024-03-21 | $56.26 | $57.04 | $56.26 | $56.61 | $56.61 | 127,105 |
| 2024-03-20 | $55.43 | $56.64 | $55.43 | $56.25 | $56.25 | 123,367 |
| 2024-03-19 | $55.80 | $56.54 | $55.56 | $55.72 | $55.72 | 194,580 |
| 2024-03-18 | $57.00 | $57.00 | $55.72 | $55.79 | $55.79 | 129,258 |
| 2024-03-15 | $56.60 | $57.35 | $56.39 | $57.09 | $57.09 | 681,192 |
| 2024-03-14 | $57.40 | $57.70 | $55.50 | $56.90 | $56.90 | 401,741 |
| 2024-03-13 | $57.40 | $58.42 | $57.40 | $57.72 | $57.72 | 141,094 |
| 2024-03-12 | $57.79 | $58.13 | $57.02 | $57.54 | $57.54 | 115,835 |
| 2024-03-11 | $57.22 | $58.47 | $57.22 | $58.17 | $58.17 | 192,793 |
| 2024-03-08 | $57.89 | $57.89 | $57.16 | $57.39 | $57.39 | 116,932 |
| 2024-03-07 | $57.55 | $57.87 | $56.95 | $57.22 | $57.22 | 130,408 |
| 2024-03-06 | $56.52 | $57.28 | $56.50 | $57.09 | $57.09 | 182,190 |
| 2024-03-05 | $56.71 | $57.81 | $55.94 | $56.30 | $56.30 | 165,966 |
| 2024-03-04 | $56.13 | $56.79 | $55.41 | $56.72 | $56.72 | 187,680 |
| 2024-03-01 | $55.03 | $56.50 | $54.39 | $56.40 | $56.40 | 243,610 |
| 2024-02-29 | $55.93 | $56.36 | $55.00 | $55.06 | $55.06 | 253,995 |
| 2024-02-28 | $56.00 | $56.12 | $55.03 | $55.21 | $55.21 | 241,351 |
| 2024-02-27 | $57.42 | $57.42 | $56.15 | $56.20 | $56.20 | 210,017 |
| 2024-02-26 | $58.34 | $58.34 | $56.23 | $57.16 | $57.16 | 272,363 |
| 2024-02-23 | $57.98 | $58.00 | $56.81 | $57.14 | $57.14 | 179,540 |
| 2024-02-22 | $59.70 | $59.70 | $57.04 | $58.18 | $58.18 | 242,021 |
| 2024-02-21 | $60.00 | $60.82 | $59.56 | $59.70 | $59.70 | 136,339 |
| 2024-02-20 | $59.81 | $61.08 | $59.72 | $60.04 | $60.04 | 124,459 |
| 2024-02-16 | $59.98 | $60.68 | $59.22 | $60.45 | $60.45 | 125,284 |
| 2024-02-15 | $59.19 | $60.84 | $59.19 | $60.48 | $60.48 | 136,655 |
| 2024-02-14 | $58.94 | $59.20 | $58.21 | $58.83 | $58.83 | 162,785 |
| 2024-02-13 | $59.39 | $60.16 | $57.81 | $58.42 | $58.42 | 241,242 |
| 2024-02-12 | $59.44 | $60.97 | $59.44 | $60.61 | $60.61 | 129,676 |
| 2024-02-09 | $58.63 | $59.65 | $58.52 | $59.36 | $59.36 | 123,928 |
| 2024-02-08 | $58.88 | $58.96 | $57.97 | $58.94 | $58.94 | 139,420 |
| 2024-02-07 | $59.46 | $59.83 | $58.68 | $58.81 | $58.81 | 146,963 |
| 2024-02-06 | $58.41 | $59.48 | $58.41 | $59.45 | $59.45 | 340,695 |
| 2024-02-05 | $59.00 | $59.52 | $58.26 | $58.52 | $58.52 | 158,366 |
| 2024-02-02 | $59.41 | $60.06 | $58.67 | $59.53 | $59.53 | 125,433 |
| 2024-02-01 | $59.55 | $60.39 | $59.43 | $60.35 | $59.95 | 102,508 |
| 2024-01-31 | $60.50 | $61.08 | $59.22 | $59.54 | $59.14 | 180,797 |
| 2024-01-30 | $60.85 | $60.85 | $59.92 | $60.10 | $59.70 | 148,794 |
| 2024-01-29 | $60.08 | $60.97 | $59.30 | $60.87 | $60.46 | 303,230 |
| 2024-01-26 | $61.53 | $61.53 | $59.87 | $60.08 | $59.68 | 105,317 |
| 2024-01-25 | $60.77 | $61.20 | $59.96 | $60.99 | $60.58 | 305,804 |
| 2024-01-24 | $63.05 | $63.05 | $59.85 | $59.94 | $59.54 | 159,420 |
| 2024-01-23 | $63.23 | $63.23 | $62.01 | $62.43 | $62.01 | 129,531 |
| 2024-01-22 | $62.59 | $63.34 | $62.59 | $62.79 | $62.37 | 150,459 |
| 2024-01-19 | $62.59 | $62.59 | $61.24 | $62.16 | $61.75 | 290,270 |
| 2024-01-18 | $61.99 | $62.67 | $61.64 | $62.30 | $61.88 | 115,765 |
| 2024-01-17 | $62.54 | $63.40 | $61.55 | $62.20 | $61.78 | 109,012 |
| 2024-01-16 | $63.42 | $65.15 | $63.11 | $63.23 | $62.81 | 238,125 |
| 2024-01-12 | $64.13 | $64.78 | $63.53 | $63.82 | $63.82 | 187,687 |
| 2024-01-11 | $64.16 | $64.16 | $62.43 | $63.36 | $63.36 | 138,676 |
| 2024-01-10 | $63.37 | $64.62 | $63.37 | $64.62 | $64.62 | 103,513 |
| 2024-01-09 | $63.82 | $63.92 | $62.63 | $63.57 | $63.57 | 98,426 |
| 2024-01-08 | $63.62 | $63.91 | $62.99 | $63.75 | $63.75 | 95,655 |
| 2024-01-05 | $63.90 | $64.42 | $62.70 | $63.50 | $63.50 | 146,781 |
| 2024-01-04 | $65.31 | $65.40 | $64.10 | $64.37 | $64.37 | 109,812 |
| 2024-01-03 | $65.58 | $65.71 | $64.44 | $64.78 | $64.78 | 113,364 |
| 2024-01-02 | $64.76 | $66.22 | $64.76 | $65.65 | $65.65 | 112,437 |
| 2023-12-29 | $65.76 | $65.87 | $64.86 | $65.35 | $65.35 | 106,563 |
| 2023-12-28 | $65.45 | $66.41 | $65.45 | $65.99 | $65.99 | 85,450 |
| 2023-12-27 | $66.59 | $66.72 | $65.49 | $65.85 | $65.85 | 85,401 |
| 2023-12-26 | $66.56 | $67.09 | $66.09 | $66.57 | $66.57 | 88,917 |
| 2023-12-22 | $67.23 | $67.80 | $65.22 | $66.51 | $66.51 | 157,041 |
| 2023-12-21 | $67.00 | $67.35 | $66.13 | $66.72 | $66.72 | 114,701 |
| 2023-12-20 | $67.84 | $68.84 | $66.49 | $66.63 | $66.63 | 163,055 |
| 2023-12-19 | $66.93 | $68.01 | $66.52 | $67.77 | $67.77 | 105,987 |
| 2023-12-18 | $67.44 | $67.89 | $66.30 | $66.52 | $66.52 | 119,486 |
| 2023-12-15 | $67.94 | $68.28 | $66.33 | $66.97 | $66.97 | 940,468 |
| 2023-12-14 | $70.21 | $70.43 | $67.92 | $68.17 | $68.17 | 173,951 |
| 2023-12-13 | $66.89 | $69.41 | $65.99 | $69.19 | $69.19 | 177,267 |
| 2023-12-12 | $66.81 | $66.81 | $65.21 | $66.68 | $66.68 | 100,119 |
| 2023-12-11 | $67.06 | $67.06 | $65.89 | $66.44 | $66.44 | 175,729 |
| 2023-12-08 | $68.18 | $68.48 | $67.43 | $67.56 | $67.56 | 68,857 |
| 2023-12-07 | $67.41 | $68.15 | $67.05 | $67.97 | $67.97 | 119,893 |
| 2023-12-06 | $68.00 | $69.20 | $67.63 | $67.67 | $67.67 | 119,158 |
| 2023-12-05 | $68.06 | $68.70 | $66.68 | $67.55 | $67.55 | 187,933 |
| 2023-12-04 | $66.45 | $68.72 | $66.45 | $68.23 | $68.23 | 128,342 |
| 2023-12-01 | $65.52 | $67.08 | $64.78 | $66.92 | $66.92 | 132,129 |
| 2023-11-30 | $64.42 | $65.78 | $64.27 | $65.64 | $65.64 | 176,341 |
| 2023-11-29 | $64.83 | $65.36 | $64.09 | $64.42 | $64.42 | 96,746 |
| 2023-11-28 | $64.75 | $65.55 | $64.41 | $64.70 | $64.70 | 69,762 |
| 2023-11-27 | $64.89 | $65.44 | $64.40 | $65.08 | $65.08 | 89,555 |
| 2023-11-24 | $64.82 | $65.17 | $64.62 | $65.17 | $65.17 | 24,202 |
| 2023-11-22 | $64.68 | $64.86 | $64.22 | $64.86 | $64.86 | 85,551 |
| 2023-11-21 | $64.57 | $64.57 | $63.45 | $64.24 | $64.24 | 89,635 |
| 2023-11-20 | $65.39 | $65.39 | $64.06 | $64.57 | $64.57 | 80,000 |
| 2023-11-17 | $65.19 | $65.54 | $64.80 | $65.39 | $65.39 | 137,268 |
| 2023-11-16 | $65.45 | $65.45 | $64.67 | $64.82 | $64.82 | 71,200 |
| 2023-11-15 | $65.06 | $66.18 | $64.64 | $64.97 | $64.97 | 114,532 |
| 2023-11-14 | $63.08 | $65.60 | $63.08 | $65.46 | $65.46 | 133,520 |
| 2023-11-13 | $61.44 | $62.06 | $60.83 | $61.61 | $61.61 | 158,500 |
| 2023-11-10 | $62.55 | $62.64 | $61.70 | $61.75 | $61.75 | 114,514 |
| 2023-11-09 | $62.92 | $62.92 | $61.74 | $62.10 | $62.10 | 185,690 |
| 2023-11-08 | $63.38 | $63.38 | $61.99 | $62.50 | $62.50 | 91,861 |
| 2023-11-07 | $64.42 | $64.42 | $63.35 | $63.68 | $63.68 | 72,892 |
| 2023-11-06 | $64.54 | $65.08 | $64.35 | $64.69 | $64.69 | 126,508 |
| 2023-11-03 | $64.49 | $66.09 | $63.81 | $65.00 | $65.00 | 150,758 |
| 2023-11-02 | $63.12 | $63.92 | $62.74 | $63.66 | $63.29 | 124,509 |
| 2023-11-01 | $62.67 | $62.92 | $61.65 | $62.70 | $62.34 | 126,629 |
| 2023-10-31 | $61.12 | $62.53 | $60.59 | $62.48 | $62.12 | 155,225 |
| 2023-10-30 | $61.58 | $62.39 | $59.98 | $61.18 | $60.82 | 212,907 |
| 2023-10-27 | $59.36 | $59.36 | $58.37 | $58.67 | $58.33 | 241,843 |
| 2023-10-26 | $58.88 | $59.84 | $57.91 | $59.54 | $59.54 | 103,375 |
| 2023-10-25 | $58.80 | $60.86 | $57.80 | $58.43 | $58.43 | 108,306 |
| 2023-10-24 | $58.05 | $58.59 | $57.87 | $58.35 | $58.35 | 85,542 |
| 2023-10-23 | $57.64 | $58.20 | $57.21 | $57.35 | $57.35 | 124,131 |
| 2023-10-20 | $58.44 | $58.70 | $57.87 | $58.08 | $58.08 | 222,549 |
| 2023-10-19 | $58.95 | $59.17 | $58.01 | $58.23 | $58.23 | 131,539 |
| 2023-10-18 | $59.35 | $59.61 | $58.47 | $58.96 | $58.96 | 86,792 |
| 2023-10-17 | $59.56 | $60.59 | $59.56 | $59.83 | $59.83 | 118,596 |
| 2023-10-16 | $59.30 | $60.11 | $58.22 | $59.87 | $59.87 | 123,912 |
| 2023-10-13 | $60.30 | $60.30 | $58.68 | $59.10 | $59.10 | 84,179 |
| 2023-10-12 | $61.49 | $61.49 | $59.12 | $59.66 | $59.66 | 88,181 |
| 2023-10-11 | $61.45 | $61.45 | $60.50 | $61.39 | $61.39 | 75,273 |
| 2023-10-10 | $61.16 | $61.76 | $60.86 | $61.17 | $61.17 | 75,251 |
| 2023-10-09 | $60.39 | $61.17 | $60.32 | $60.84 | $60.84 | 90,345 |
| 2023-10-06 | $59.27 | $60.80 | $58.59 | $60.39 | $60.39 | 125,379 |
| 2023-10-05 | $58.88 | $59.96 | $58.83 | $59.76 | $59.76 | 156,630 |
| 2023-10-04 | $57.85 | $59.40 | $57.06 | $59.13 | $59.13 | 167,235 |
| 2023-10-03 | $58.11 | $58.11 | $56.96 | $57.67 | $57.67 | 103,855 |
| 2023-10-02 | $60.00 | $60.00 | $57.55 | $58.42 | $58.42 | 163,631 |
| 2023-09-29 | $60.60 | $60.66 | $59.69 | $60.11 | $60.11 | 152,119 |
| 2023-09-28 | $61.00 | $61.57 | $60.02 | $60.19 | $60.19 | 178,085 |
| 2023-09-27 | $61.46 | $61.83 | $60.72 | $60.84 | $60.84 | 164,994 |
| 2023-09-26 | $62.09 | $62.11 | $61.05 | $61.14 | $61.14 | 131,688 |
| 2023-09-25 | $61.45 | $62.35 | $61.32 | $62.20 | $62.20 | 100,238 |
| 2023-09-22 | $62.13 | $62.39 | $61.93 | $61.98 | $61.98 | 96,496 |
| 2023-09-21 | $62.73 | $62.92 | $61.96 | $62.49 | $62.49 | 160,398 |
| 2023-09-20 | $64.12 | $64.17 | $62.78 | $62.97 | $62.97 | 135,102 |
| 2023-09-19 | $64.73 | $64.90 | $64.15 | $64.20 | $64.20 | 108,702 |
| 2023-09-18 | $64.63 | $64.88 | $64.17 | $64.51 | $64.51 | 114,832 |
| 2023-09-15 | $65.19 | $65.57 | $63.72 | $64.87 | $64.87 | 553,639 |
| 2023-09-14 | $64.74 | $65.75 | $64.74 | $65.24 | $65.24 | 118,838 |
| 2023-09-13 | $63.48 | $64.63 | $63.48 | $64.40 | $64.40 | 117,660 |
| 2023-09-12 | $63.20 | $63.52 | $62.75 | $63.42 | $63.42 | 95,831 |
| 2023-09-11 | $62.90 | $63.75 | $62.78 | $63.23 | $63.23 | 103,180 |
| 2023-09-08 | $63.11 | $63.17 | $62.77 | $62.83 | $62.83 | 74,685 |
| 2023-09-07 | $63.25 | $63.25 | $62.59 | $63.08 | $63.08 | 95,141 |
| 2023-09-06 | $63.75 | $63.77 | $62.60 | $62.86 | $62.86 | 126,070 |
| 2023-09-05 | $65.17 | $65.23 | $63.19 | $63.53 | $63.53 | 138,684 |
| 2023-09-01 | $66.17 | $66.17 | $65.35 | $65.43 | $65.43 | 121,338 |
| 2023-08-31 | $66.51 | $66.89 | $65.61 | $65.76 | $65.76 | 159,938 |
| 2023-08-30 | $66.33 | $66.79 | $65.79 | $66.17 | $66.17 | 97,102 |
| 2023-08-29 | $66.82 | $66.82 | $66.13 | $66.43 | $66.43 | 95,362 |
| 2023-08-28 | $66.99 | $67.20 | $66.43 | $66.66 | $66.66 | 179,463 |
| 2023-08-25 | $66.19 | $66.82 | $65.58 | $66.51 | $66.51 | 124,498 |
| 2023-08-24 | $66.20 | $66.70 | $65.29 | $65.52 | $65.52 | 98,655 |
| 2023-08-23 | $67.18 | $67.18 | $66.23 | $66.44 | $66.44 | 89,634 |
| 2023-08-22 | $66.52 | $66.77 | $65.95 | $66.73 | $66.73 | 98,147 |
| 2023-08-21 | $66.96 | $66.96 | $66.03 | $66.22 | $66.22 | 127,351 |
| 2023-08-18 | $67.09 | $67.68 | $66.82 | $67.40 | $67.40 | 116,668 |
| 2023-08-17 | $68.30 | $68.60 | $66.94 | $67.00 | $67.00 | 99,704 |
| 2023-08-16 | $68.34 | $68.34 | $67.30 | $67.86 | $67.86 | 150,629 |
| 2023-08-15 | $68.55 | $69.02 | $67.95 | $67.98 | $67.98 | 107,351 |
| 2023-08-14 | $69.47 | $69.47 | $68.17 | $68.45 | $68.45 | 170,174 |
| 2023-08-11 | $69.11 | $69.75 | $69.01 | $69.20 | $69.20 | 119,533 |
| 2023-08-10 | $70.11 | $70.74 | $68.89 | $69.15 | $69.15 | 244,763 |
| 2023-08-09 | $69.31 | $70.06 | $69.16 | $69.55 | $69.55 | 168,446 |
| 2023-08-08 | $70.09 | $70.18 | $68.84 | $69.57 | $69.57 | 147,857 |
| 2023-08-07 | $69.19 | $70.62 | $69.19 | $70.09 | $70.09 | 162,615 |
| 2023-08-04 | $68.56 | $69.97 | $68.56 | $69.26 | $69.26 | 183,770 |
| 2023-08-03 | $69.98 | $70.19 | $68.67 | $68.82 | $68.44 | 162,399 |
| 2023-08-02 | $69.14 | $70.11 | $68.84 | $70.09 | $69.71 | 209,169 |
| 2023-08-01 | $70.51 | $70.82 | $69.01 | $69.43 | $69.05 | 227,432 |
| 2023-07-31 | $70.35 | $71.45 | $69.64 | $70.46 | $70.08 | 2,582,282 |
| 2023-07-28 | $70.19 | $70.82 | $69.30 | $70.63 | $70.63 | 278,042 |
| 2023-07-27 | $72.17 | $72.17 | $69.15 | $69.99 | $69.99 | 296,672 |
| 2023-07-26 | $71.80 | $72.92 | $71.34 | $72.23 | $72.23 | 175,570 |
| 2023-07-25 | $71.70 | $72.55 | $71.02 | $72.14 | $72.14 | 185,595 |
| 2023-07-24 | $72.86 | $73.14 | $71.62 | $72.15 | $72.15 | 182,845 |
| 2023-07-21 | $72.80 | $73.09 | $72.11 | $72.91 | $72.91 | 335,677 |
| 2023-07-20 | $71.73 | $72.91 | $71.39 | $72.53 | $72.53 | 156,598 |
| 2023-07-19 | $70.97 | $71.91 | $70.79 | $71.67 | $71.67 | 181,557 |
| 2023-07-18 | $69.78 | $71.26 | $69.78 | $70.96 | $70.96 | 188,101 |
| 2023-07-17 | $69.80 | $71.20 | $69.52 | $70.29 | $70.29 | 204,801 |
| 2023-07-14 | $70.45 | $70.72 | $69.48 | $69.99 | $69.99 | 187,332 |
| 2023-07-13 | $69.25 | $70.66 | $69.09 | $70.58 | $70.58 | 192,703 |
| 2023-07-12 | $68.97 | $69.88 | $68.02 | $69.44 | $69.44 | 197,054 |
| 2023-07-11 | $66.94 | $68.13 | $66.91 | $68.11 | $68.11 | 187,526 |
| 2023-07-10 | $66.78 | $67.78 | $66.16 | $66.60 | $66.60 | 288,353 |
| 2023-07-07 | $68.10 | $68.59 | $65.87 | $66.76 | $66.76 | 332,126 |
| 2023-07-06 | $69.45 | $69.76 | $68.80 | $68.98 | $68.98 | 124,959 |
| 2023-07-05 | $70.37 | $71.02 | $69.83 | $69.93 | $69.93 | 141,142 |
| 2023-07-03 | $69.52 | $70.89 | $69.52 | $70.37 | $70.37 | 65,340 |
| 2023-06-30 | $70.36 | $70.73 | $69.62 | $70.11 | $70.11 | 157,973 |
| 2023-06-29 | $68.99 | $70.32 | $68.99 | $70.01 | $70.01 | 150,127 |
| 2023-06-28 | $69.86 | $70.22 | $69.21 | $69.40 | $69.40 | 171,005 |
| 2023-06-27 | $69.62 | $70.59 | $69.47 | $70.30 | $70.30 | 153,442 |
| 2023-06-26 | $69.18 | $70.12 | $68.78 | $69.37 | $69.37 | 164,949 |
| 2023-06-23 | $71.47 | $72.36 | $68.23 | $68.77 | $68.77 | 692,933 |
| 2023-06-22 | $71.92 | $71.95 | $71.38 | $71.60 | $71.60 | 118,857 |
| 2023-06-21 | $71.17 | $72.11 | $70.43 | $71.76 | $71.76 | 213,971 |
| 2023-06-20 | $72.27 | $72.54 | $71.31 | $71.52 | $71.52 | 202,221 |
| 2023-06-16 | $73.01 | $73.39 | $71.37 | $71.87 | $71.87 | 844,144 |
| 2023-06-15 | $72.49 | $72.80 | $71.60 | $72.60 | $72.60 | 168,640 |
| 2023-06-14 | $72.47 | $73.56 | $72.06 | $72.38 | $72.38 | 197,473 |
| 2023-06-13 | $71.75 | $72.93 | $71.18 | $72.42 | $72.42 | 216,340 |
| 2023-06-12 | $75.37 | $75.71 | $70.31 | $71.61 | $71.61 | 465,269 |
| 2023-06-09 | $75.62 | $75.70 | $74.49 | $75.43 | $75.43 | 120,576 |
| 2023-06-08 | $76.00 | $76.57 | $75.35 | $75.88 | $75.88 | 129,685 |
| 2023-06-07 | $74.55 | $76.73 | $74.34 | $76.10 | $76.10 | 186,083 |
| 2023-06-06 | $74.00 | $75.57 | $74.00 | $74.67 | $74.67 | 135,577 |
| 2023-06-05 | $75.92 | $75.97 | $73.91 | $75.21 | $75.21 | 93,600 |
| 2023-06-02 | $74.58 | $76.78 | $74.23 | $76.53 | $76.53 | 164,594 |
| 2023-06-01 | $76.87 | $76.87 | $73.14 | $74.57 | $74.57 | 158,795 |
| 2023-05-31 | $76.72 | $77.07 | $75.37 | $76.53 | $76.53 | 359,419 |
| 2023-05-30 | $76.28 | $77.13 | $76.07 | $76.28 | $76.28 | 168,536 |
| 2023-05-26 | $74.70 | $76.43 | $74.70 | $76.14 | $76.14 | 211,907 |
| 2023-05-25 | $74.91 | $75.08 | $73.97 | $74.79 | $74.79 | 140,974 |
| 2023-05-24 | $75.25 | $75.59 | $74.60 | $75.26 | $75.26 | 140,952 |
| 2023-05-23 | $75.18 | $76.68 | $75.18 | $75.59 | $75.59 | 127,245 |
| 2023-05-22 | $74.53 | $75.76 | $74.03 | $75.51 | $75.51 | 130,561 |
| 2023-05-19 | $75.90 | $76.26 | $74.12 | $74.22 | $74.22 | 146,335 |
| 2023-05-18 | $75.34 | $75.87 | $74.80 | $75.23 | $75.23 | 124,411 |
| 2023-05-17 | $75.33 | $75.91 | $74.84 | $75.72 | $75.72 | 117,020 |
| 2023-05-16 | $77.02 | $77.14 | $74.87 | $75.17 | $75.17 | 124,206 |
| 2023-05-15 | $76.23 | $76.92 | $75.21 | $76.64 | $76.64 | 159,653 |
| 2023-05-12 | $74.85 | $76.91 | $74.85 | $75.78 | $75.78 | 199,102 |
| 2023-05-11 | $77.25 | $77.25 | $75.69 | $76.18 | $76.18 | 185,602 |
| 2023-05-10 | $76.94 | $77.83 | $76.21 | $77.66 | $77.66 | 122,951 |
| 2023-05-09 | $76.62 | $76.73 | $76.30 | $76.34 | $76.34 | 158,065 |
| 2023-05-08 | $76.48 | $76.71 | $75.56 | $76.40 | $76.40 | 137,430 |
| 2023-05-05 | $75.82 | $77.09 | $75.82 | $76.65 | $76.65 | 158,663 |
| 2023-05-04 | $75.28 | $76.35 | $74.74 | $76.26 | $75.88 | 124,917 |
| 2023-05-03 | $76.03 | $76.74 | $75.33 | $75.53 | $75.16 | 158,497 |
| 2023-05-02 | $75.92 | $76.04 | $74.29 | $75.71 | $75.34 | 179,860 |
| 2023-05-01 | $78.42 | $78.42 | $75.47 | $75.82 | $75.45 | 245,804 |
| 2023-04-28 | $77.25 | $77.91 | $75.36 | $75.92 | $75.55 | 374,969 |
| 2023-04-27 | $76.89 | $77.71 | $76.23 | $76.99 | $76.99 | 179,446 |
| 2023-04-26 | $77.96 | $78.66 | $76.57 | $77.15 | $77.15 | 139,203 |
| 2023-04-25 | $78.71 | $79.33 | $78.46 | $79.06 | $79.06 | 202,341 |
| 2023-04-24 | $78.77 | $79.41 | $78.04 | $78.92 | $78.92 | 135,960 |
| 2023-04-21 | $79.48 | $79.48 | $78.64 | $78.89 | $78.89 | 281,004 |
| 2023-04-20 | $78.32 | $79.08 | $77.89 | $79.01 | $79.01 | 119,987 |
| 2023-04-19 | $77.41 | $78.25 | $77.01 | $78.25 | $78.25 | 147,263 |
| 2023-04-18 | $78.42 | $78.67 | $76.51 | $77.19 | $77.19 | 170,279 |
| 2023-04-17 | $78.88 | $79.26 | $77.48 | $78.43 | $78.43 | 143,081 |
| 2023-04-14 | $79.66 | $79.88 | $78.37 | $79.08 | $79.08 | 148,858 |
| 2023-04-13 | $79.91 | $80.48 | $79.11 | $79.90 | $79.90 | 240,241 |
| 2023-04-12 | $81.34 | $81.86 | $80.14 | $80.26 | $80.26 | 189,415 |
| 2023-04-11 | $79.68 | $81.05 | $79.23 | $80.80 | $80.80 | 156,202 |
| 2023-04-10 | $79.20 | $80.04 | $78.52 | $79.61 | $79.61 | 202,695 |
| 2023-04-06 | $79.61 | $79.93 | $78.86 | $79.42 | $79.42 | 112,363 |
| 2023-04-05 | $77.26 | $79.03 | $77.26 | $78.98 | $78.98 | 173,590 |
| 2023-04-04 | $75.95 | $77.19 | $75.13 | $77.01 | $77.01 | 172,537 |
| 2023-04-03 | $75.89 | $76.45 | $74.99 | $76.15 | $76.15 | 176,976 |
| 2023-03-31 | $76.13 | $76.44 | $74.94 | $76.13 | $76.13 | 255,031 |
| 2023-03-30 | $76.14 | $76.88 | $74.82 | $75.79 | $75.79 | 228,124 |
| 2023-03-29 | $75.83 | $76.90 | $75.75 | $75.94 | $75.94 | 174,178 |
| 2023-03-28 | $75.45 | $76.85 | $74.98 | $75.45 | $75.45 | 143,233 |
| 2023-03-27 | $76.56 | $76.98 | $75.40 | $75.62 | $75.62 | 133,532 |
| 2023-03-24 | $72.84 | $76.32 | $72.84 | $76.00 | $76.00 | 317,695 |
| 2023-03-23 | $72.58 | $73.41 | $71.42 | $72.94 | $72.94 | 196,565 |
| 2023-03-22 | $73.41 | $74.51 | $72.30 | $72.41 | $72.41 | 309,216 |
| 2023-03-21 | $77.58 | $77.86 | $72.81 | $73.37 | $73.37 | 301,981 |
| 2023-03-20 | $75.94 | $77.58 | $75.93 | $77.18 | $77.18 | 306,173 |
| 2023-03-17 | $76.14 | $77.25 | $74.98 | $75.70 | $75.70 | 1,109,504 |
| 2023-03-16 | $75.43 | $77.19 | $75.43 | $76.69 | $76.69 | 372,172 |
| 2023-03-15 | $75.85 | $77.27 | $75.63 | $76.36 | $76.36 | 386,229 |
| 2023-03-14 | $76.69 | $77.27 | $75.82 | $76.43 | $76.43 | 317,279 |
| 2023-03-13 | $74.45 | $77.74 | $74.28 | $75.63 | $75.63 | 412,789 |
| 2023-03-10 | $74.89 | $75.17 | $73.75 | $74.41 | $74.41 | 177,745 |
| 2023-03-09 | $76.32 | $76.54 | $74.92 | $74.99 | $74.99 | 227,459 |
| 2023-03-08 | $76.04 | $76.22 | $75.07 | $76.10 | $76.10 | 174,460 |
| 2023-03-07 | $76.41 | $76.68 | $75.68 | $75.94 | $75.94 | 189,079 |
| 2023-03-06 | $75.74 | $76.47 | $75.28 | $76.07 | $76.07 | 176,247 |
| 2023-03-03 | $74.84 | $76.12 | $73.21 | $75.78 | $75.78 | 189,167 |
| 2023-03-02 | $74.00 | $75.05 | $73.32 | $74.50 | $74.50 | 244,744 |
| 2023-03-01 | $75.90 | $75.93 | $74.17 | $74.34 | $74.34 | 347,212 |
| 2023-02-28 | $77.40 | $77.94 | $76.23 | $76.44 | $76.44 | 457,989 |
| 2023-02-27 | $78.05 | $79.63 | $77.31 | $77.74 | $77.74 | 330,942 |
| 2023-02-24 | $77.13 | $78.21 | $76.35 | $77.86 | $77.86 | 259,839 |
| 2023-02-23 | $76.86 | $78.58 | $75.42 | $77.42 | $77.42 | 293,118 |
| 2023-02-22 | $77.28 | $78.19 | $76.98 | $77.32 | $77.32 | 379,989 |
| 2023-02-21 | $77.21 | $77.56 | $76.68 | $76.92 | $76.92 | 180,219 |
| 2023-02-17 | $76.90 | $78.02 | $76.55 | $77.70 | $77.70 | 288,279 |
| 2023-02-16 | $75.77 | $76.46 | $74.86 | $76.18 | $76.18 | 186,806 |
| 2023-02-15 | $76.57 | $77.79 | $76.05 | $76.37 | $76.37 | 192,170 |
| 2023-02-14 | $77.35 | $78.01 | $76.47 | $76.92 | $76.92 | 148,823 |
| 2023-02-13 | $77.57 | $78.12 | $77.37 | $77.67 | $77.67 | 109,057 |
| 2023-02-10 | $77.18 | $77.46 | $76.82 | $77.22 | $77.22 | 147,719 |
| 2023-02-09 | $78.13 | $78.92 | $76.32 | $76.87 | $76.87 | 211,478 |
| 2023-02-08 | $78.49 | $79.73 | $78.00 | $78.03 | $78.03 | 201,211 |
| 2023-02-07 | $78.93 | $79.03 | $77.34 | $78.87 | $78.87 | 302,465 |
| 2023-02-06 | $79.96 | $80.49 | $79.49 | $80.00 | $80.00 | 236,724 |
| 2023-02-03 | $80.41 | $80.41 | $78.36 | $79.83 | $79.83 | 286,092 |
| 2023-02-02 | $80.19 | $81.08 | $79.55 | $80.90 | $80.52 | 272,188 |
| 2023-02-01 | $77.15 | $80.14 | $76.89 | $79.81 | $79.43 | 459,680 |
| 2023-01-31 | $76.54 | $77.69 | $76.12 | $77.41 | $77.41 | 3,600,135 |
| 2023-01-30 | $76.75 | $78.50 | $75.87 | $75.95 | $75.95 | 523,655 |
| 2023-01-27 | $77.53 | $77.83 | $76.64 | $77.09 | $77.09 | 463,191 |
| 2023-01-26 | $78.07 | $78.59 | $77.38 | $77.53 | $77.53 | 568,370 |
| 2023-01-25 | $78.40 | $79.30 | $77.78 | $78.19 | $78.19 | 556,544 |
| 2023-01-24 | $76.99 | $78.78 | $75.62 | $78.51 | $78.51 | 265,783 |
| 2023-01-23 | $75.66 | $76.52 | $75.14 | $75.96 | $75.96 | 290,325 |
| 2023-01-20 | $76.81 | $76.81 | $75.29 | $76.24 | $76.24 | 307,716 |
| 2023-01-19 | $78.35 | $78.35 | $76.27 | $76.57 | $76.57 | 315,063 |
| 2023-01-18 | $79.37 | $79.37 | $77.05 | $77.95 | $77.95 | 280,996 |
| 2023-01-17 | $79.15 | $80.34 | $78.50 | $79.06 | $79.06 | 255,674 |
| 2023-01-13 | $80.17 | $80.45 | $79.15 | $80.18 | $80.18 | 252,709 |
| 2023-01-12 | $79.53 | $80.48 | $79.41 | $80.03 | $80.03 | 274,733 |
| 2023-01-11 | $80.97 | $81.86 | $79.56 | $79.72 | $79.72 | 301,004 |
| 2023-01-10 | $78.85 | $81.13 | $77.74 | $81.07 | $81.07 | 390,971 |
| 2023-01-09 | $80.26 | $80.78 | $78.89 | $78.94 | $78.94 | 494,234 |
| 2023-01-06 | $81.37 | $81.69 | $79.97 | $80.71 | $80.71 | 433,984 |
| 2023-01-05 | $81.40 | $81.90 | $79.89 | $80.46 | $80.46 | 406,316 |
| 2023-01-04 | $82.23 | $83.66 | $82.23 | $83.35 | $83.35 | 380,219 |
| 2023-01-03 | $81.81 | $82.44 | $81.28 | $82.23 | $82.23 | 527,611 |
| 2022-12-30 | $82.99 | $83.03 | $80.89 | $81.19 | $81.19 | 344,260 |
| 2022-12-29 | $83.33 | $83.69 | $82.08 | $82.59 | $82.59 | 353,730 |
| 2022-12-28 | $83.33 | $83.88 | $82.38 | $82.80 | $82.80 | 353,090 |
| 2022-12-27 | $80.83 | $83.57 | $80.70 | $83.55 | $83.55 | 502,739 |
| 2022-12-23 | $79.63 | $81.04 | $79.59 | $81.02 | $81.02 | 439,148 |
| 2022-12-22 | $79.68 | $80.20 | $78.93 | $79.87 | $79.87 | 408,263 |
| 2022-12-21 | $79.76 | $80.71 | $79.48 | $79.93 | $79.93 | 442,110 |
| 2022-12-20 | $77.77 | $80.02 | $77.51 | $79.95 | $79.95 | 514,243 |
| 2022-12-19 | $76.62 | $78.14 | $76.45 | $77.87 | $77.87 | 372,244 |
| 2022-12-16 | $76.54 | $77.68 | $74.62 | $76.70 | $76.70 | 5,741,500 |
| 2022-12-15 | $79.70 | $79.72 | $76.80 | $77.57 | $77.57 | 430,497 |
| 2022-12-14 | $79.84 | $81.18 | $79.14 | $79.58 | $79.58 | 428,371 |
| 2022-12-13 | $80.00 | $81.33 | $79.32 | $79.84 | $79.84 | 520,127 |
| 2022-12-12 | $79.54 | $79.82 | $77.92 | $79.01 | $79.01 | 466,652 |
| 2022-12-09 | $77.91 | $79.54 | $77.83 | $78.99 | $78.99 | 552,376 |
| 2022-12-08 | $78.10 | $79.15 | $77.13 | $78.69 | $78.69 | 534,252 |
| 2022-12-07 | $78.14 | $78.20 | $76.97 | $77.98 | $77.98 | 593,032 |
| 2022-12-06 | $79.27 | $79.75 | $77.69 | $78.16 | $78.16 | 380,259 |
| 2022-12-05 | $78.81 | $80.11 | $78.51 | $79.58 | $79.58 | 972,792 |
| 2022-12-02 | $73.50 | $74.73 | $73.29 | $74.39 | $74.39 | 143,028 |
| 2022-12-01 | $75.41 | $75.86 | $74.25 | $74.32 | $74.32 | 137,339 |
| 2022-11-30 | $73.97 | $75.00 | $73.20 | $74.69 | $74.69 | 251,949 |
| 2022-11-29 | $74.56 | $74.71 | $73.35 | $73.68 | $73.68 | 132,063 |
| 2022-11-28 | $75.03 | $75.67 | $74.96 | $75.22 | $75.22 | 135,213 |
| 2022-11-25 | $75.57 | $76.20 | $75.23 | $75.23 | $75.23 | 87,430 |
| 2022-11-23 | $73.52 | $75.33 | $73.52 | $75.01 | $75.01 | 126,572 |
| 2022-11-22 | $74.33 | $74.98 | $72.96 | $73.74 | $73.74 | 139,657 |
| 2022-11-21 | $73.91 | $74.83 | $73.44 | $74.10 | $74.10 | 109,681 |
| 2022-11-18 | $72.48 | $73.52 | $72.33 | $73.48 | $73.48 | 99,874 |
| 2022-11-17 | $72.48 | $72.48 | $71.00 | $71.41 | $71.41 | 100,198 |
| 2022-11-16 | $72.61 | $73.52 | $72.52 | $72.82 | $72.82 | 83,105 |
| 2022-11-15 | $71.94 | $72.54 | $70.88 | $72.29 | $72.29 | 89,727 |
| 2022-11-14 | $70.83 | $72.42 | $70.67 | $71.30 | $71.30 | 120,147 |
| 2022-11-11 | $73.72 | $73.72 | $69.83 | $71.12 | $71.12 | 134,851 |
| 2022-11-10 | $72.38 | $73.37 | $71.83 | $73.20 | $73.20 | 108,602 |
| 2022-11-09 | $70.46 | $71.19 | $69.88 | $70.59 | $70.59 | 111,238 |
| 2022-11-08 | $70.10 | $70.75 | $69.53 | $70.41 | $70.41 | 100,705 |
| 2022-11-07 | $70.16 | $70.40 | $69.19 | $70.00 | $70.00 | 117,446 |
| 2022-11-04 | $68.83 | $70.60 | $68.41 | $70.37 | $70.37 | 110,151 |
| 2022-11-03 | $67.27 | $69.45 | $67.19 | $69.24 | $68.89 | 203,677 |
| 2022-11-02 | $69.29 | $70.01 | $68.13 | $68.19 | $67.84 | 157,186 |
| 2022-11-01 | $71.00 | $71.19 | $68.90 | $69.21 | $69.21 | 168,292 |
| 2022-10-31 | $70.18 | $71.27 | $69.83 | $70.68 | $70.68 | 207,128 |
| 2022-10-28 | $68.20 | $70.44 | $68.20 | $69.99 | $69.99 | 208,904 |
| 2022-10-27 | $65.96 | $67.90 | $65.55 | $67.12 | $67.12 | 112,599 |
| 2022-10-26 | $65.36 | $65.85 | $64.50 | $65.38 | $65.38 | 79,188 |
| 2022-10-25 | $63.72 | $65.18 | $63.72 | $64.90 | $64.90 | 82,537 |
| 2022-10-24 | $62.36 | $63.49 | $62.21 | $63.40 | $63.40 | 92,054 |
| 2022-10-21 | $61.49 | $62.90 | $61.00 | $62.26 | $62.26 | 416,069 |
| 2022-10-20 | $63.47 | $63.47 | $60.63 | $61.02 | $61.02 | 220,216 |
| 2022-10-19 | $63.15 | $63.87 | $63.08 | $63.56 | $63.56 | 142,327 |
| 2022-10-18 | $63.87 | $64.83 | $63.20 | $63.81 | $63.81 | 118,580 |
| 2022-10-17 | $63.20 | $64.31 | $63.20 | $63.30 | $63.30 | 233,911 |
| 2022-10-14 | $62.84 | $63.05 | $61.98 | $62.20 | $62.20 | 67,799 |
| 2022-10-13 | $59.68 | $62.48 | $59.68 | $62.24 | $62.24 | 143,059 |
| 2022-10-12 | $61.23 | $61.48 | $60.30 | $60.69 | $60.69 | 126,028 |
| 2022-10-11 | $59.62 | $61.71 | $59.37 | $61.31 | $61.31 | 106,956 |
| 2022-10-10 | $59.57 | $60.20 | $59.38 | $59.46 | $59.46 | 97,400 |
| 2022-10-07 | $60.48 | $60.93 | $59.01 | $59.61 | $59.61 | 190,866 |
| 2022-10-06 | $61.00 | $61.21 | $60.00 | $60.55 | $60.55 | 187,541 |
| 2022-10-05 | $61.30 | $61.41 | $60.31 | $60.95 | $60.95 | 156,192 |
| 2022-10-04 | $60.84 | $62.42 | $60.84 | $62.00 | $62.00 | 131,855 |
| 2022-10-03 | $58.46 | $61.43 | $58.22 | $60.69 | $60.69 | 207,987 |
| 2022-09-30 | $58.94 | $58.94 | $57.56 | $57.60 | $57.60 | 249,362 |
| 2022-09-29 | $58.93 | $59.35 | $58.25 | $58.75 | $58.75 | 216,223 |
| 2022-09-28 | $58.26 | $59.50 | $57.57 | $59.19 | $59.19 | 111,711 |
| 2022-09-27 | $59.84 | $59.84 | $57.51 | $57.82 | $57.82 | 95,223 |
| 2022-09-26 | $61.04 | $61.04 | $59.10 | $59.57 | $59.57 | 98,787 |
| 2022-09-23 | $61.82 | $61.82 | $60.23 | $61.03 | $61.03 | 93,742 |
| 2022-09-22 | $62.35 | $62.54 | $61.46 | $62.17 | $62.17 | 73,774 |
| 2022-09-21 | $64.29 | $65.11 | $62.83 | $62.83 | $62.83 | 92,126 |
| 2022-09-20 | $64.32 | $64.32 | $63.16 | $63.77 | $63.77 | 84,449 |
| 2022-09-19 | $64.42 | $64.98 | $63.69 | $64.96 | $64.96 | 138,359 |
| 2022-09-16 | $65.23 | $66.83 | $63.94 | $64.12 | $64.12 | 672,543 |
| 2022-09-15 | $66.54 | $66.54 | $64.62 | $65.55 | $65.55 | 208,736 |
| 2022-09-14 | $65.07 | $67.29 | $65.07 | $67.00 | $67.00 | 200,664 |
| 2022-09-13 | $65.21 | $65.92 | $64.97 | $65.14 | $65.14 | 112,493 |
| 2022-09-12 | $64.83 | $66.19 | $64.83 | $65.83 | $65.83 | 67,920 |
| 2022-09-09 | $64.74 | $65.22 | $64.07 | $64.72 | $64.72 | 82,063 |
| 2022-09-08 | $64.33 | $64.90 | $64.07 | $64.26 | $64.26 | 59,382 |
| 2022-09-07 | $63.86 | $64.71 | $63.86 | $64.67 | $64.67 | 75,470 |
| 2022-09-06 | $64.38 | $64.38 | $63.04 | $63.56 | $63.56 | 76,655 |
| 2022-09-02 | $64.96 | $65.50 | $63.72 | $64.10 | $64.10 | 70,066 |
| 2022-09-01 | $64.27 | $64.91 | $63.99 | $64.65 | $64.65 | 99,666 |
| 2022-08-31 | $64.40 | $64.77 | $64.07 | $64.30 | $64.30 | 86,508 |
| 2022-08-30 | $66.04 | $66.04 | $64.23 | $64.39 | $64.39 | 88,559 |
| 2022-08-29 | $65.23 | $66.47 | $64.78 | $65.90 | $65.90 | 95,976 |
| 2022-08-26 | $66.94 | $67.20 | $65.53 | $65.78 | $65.78 | 69,972 |
| 2022-08-25 | $66.15 | $66.86 | $65.67 | $66.75 | $66.75 | 90,010 |
| 2022-08-24 | $65.94 | $65.94 | $65.15 | $65.79 | $65.79 | 64,580 |
| 2022-08-23 | $67.49 | $67.49 | $65.06 | $65.76 | $65.76 | 117,281 |
| 2022-08-22 | $67.42 | $67.81 | $66.60 | $67.00 | $67.00 | 80,964 |
| 2022-08-19 | $67.83 | $67.89 | $67.22 | $67.40 | $67.40 | 69,234 |
| 2022-08-18 | $67.42 | $68.12 | $67.20 | $67.82 | $67.82 | 83,058 |
| 2022-08-17 | $67.73 | $68.16 | $67.51 | $67.83 | $67.83 | 85,501 |
| 2022-08-16 | $68.14 | $68.24 | $67.81 | $68.06 | $68.06 | 136,021 |
| 2022-08-15 | $66.96 | $68.18 | $66.84 | $68.03 | $68.03 | 88,695 |
| 2022-08-12 | $66.42 | $67.43 | $65.95 | $67.39 | $67.39 | 81,004 |
| 2022-08-11 | $67.00 | $67.03 | $65.74 | $65.82 | $65.82 | 78,772 |
| 2022-08-10 | $66.40 | $66.58 | $65.72 | $66.33 | $66.33 | 96,502 |
| 2022-08-09 | $65.80 | $66.05 | $65.35 | $65.85 | $65.85 | 81,890 |
| 2022-08-08 | $65.70 | $66.21 | $65.01 | $65.40 | $65.40 | 89,873 |
| 2022-08-05 | $66.48 | $66.48 | $65.27 | $65.36 | $65.36 | 85,749 |
| 2022-08-04 | $67.77 | $67.77 | $66.85 | $67.17 | $66.80 | 86,106 |
| 2022-08-03 | $67.13 | $67.92 | $66.45 | $67.38 | $67.01 | 98,716 |
| 2022-08-02 | $66.84 | $67.64 | $66.66 | $66.93 | $66.56 | 90,734 |
| 2022-08-01 | $65.47 | $67.18 | $65.47 | $66.54 | $66.18 | 87,541 |
| 2022-07-29 | $65.28 | $66.14 | $64.85 | $65.66 | $65.30 | 88,189 |
| 2022-07-28 | $64.64 | $65.42 | $62.97 | $65.35 | $64.99 | 115,497 |
| 2022-07-27 | $64.70 | $65.24 | $64.16 | $65.24 | $64.88 | 89,394 |
| 2022-07-26 | $64.38 | $64.87 | $64.03 | $64.82 | $64.46 | 69,430 |
| 2022-07-25 | $63.40 | $64.18 | $62.94 | $64.06 | $63.71 | 96,282 |
| 2022-07-22 | $63.36 | $63.65 | $62.52 | $63.23 | $62.88 | 83,149 |
| 2022-07-21 | $61.79 | $62.90 | $61.47 | $62.82 | $62.48 | 109,376 |
| 2022-07-20 | $63.14 | $63.14 | $61.97 | $62.52 | $62.18 | 86,026 |
| 2022-07-19 | $62.49 | $63.42 | $62.25 | $62.85 | $62.51 | 85,048 |
| 2022-07-18 | $63.45 | $63.45 | $61.91 | $62.16 | $61.82 | 82,748 |
| 2022-07-15 | $63.36 | $64.14 | $62.18 | $63.52 | $63.17 | 88,082 |
| 2022-07-14 | $61.80 | $62.83 | $61.57 | $62.67 | $62.33 | 60,803 |
| 2022-07-13 | $62.17 | $62.82 | $61.59 | $62.59 | $62.25 | 66,651 |
| 2022-07-12 | $62.47 | $63.58 | $62.24 | $62.43 | $62.09 | 74,013 |
| 2022-07-11 | $62.65 | $63.25 | $62.06 | $62.50 | $62.16 | 88,106 |
| 2022-07-08 | $63.85 | $63.85 | $62.50 | $62.75 | $62.41 | 65,396 |
| 2022-07-07 | $64.17 | $64.84 | $63.60 | $63.66 | $63.31 | 81,727 |
| 2022-07-06 | $62.80 | $64.22 | $62.80 | $64.10 | $63.75 | 77,584 |
| 2022-07-05 | $64.12 | $64.12 | $61.36 | $62.98 | $62.64 | 71,223 |
| 2022-07-01 | $62.43 | $64.81 | $62.43 | $64.74 | $64.39 | 136,909 |
| 2022-06-30 | $61.25 | $62.55 | $61.25 | $62.41 | $62.07 | 93,396 |
| 2022-06-29 | $61.23 | $61.78 | $60.36 | $61.59 | $61.25 | 69,673 |
| 2022-06-28 | $62.25 | $62.90 | $61.05 | $61.15 | $60.82 | 101,756 |
| 2022-06-27 | $61.86 | $61.98 | $61.06 | $61.80 | $61.46 | 97,217 |
| 2022-06-24 | $60.61 | $61.35 | $60.33 | $61.35 | $61.01 | 373,589 |
| 2022-06-23 | $58.34 | $60.29 | $58.34 | $60.22 | $59.89 | 114,853 |
| 2022-06-22 | $56.70 | $58.59 | $56.70 | $58.04 | $57.72 | 98,806 |
| 2022-06-21 | $57.19 | $57.20 | $56.10 | $56.88 | $56.57 | 104,039 |
| 2022-06-17 | $56.60 | $57.59 | $56.56 | $56.92 | $56.61 | 201,095 |
| 2022-06-16 | $56.65 | $56.85 | $55.99 | $56.60 | $56.29 | 113,533 |
| 2022-06-15 | $57.03 | $58.01 | $56.56 | $57.24 | $56.93 | 83,563 |
| 2022-06-14 | $58.87 | $58.87 | $55.74 | $56.65 | $56.34 | 204,755 |
| 2022-06-13 | $61.39 | $61.54 | $58.56 | $58.86 | $58.54 | 124,267 |
| 2022-06-10 | $61.57 | $62.39 | $60.88 | $62.12 | $61.78 | 69,755 |
| 2022-06-09 | $61.99 | $62.86 | $61.76 | $61.88 | $61.54 | 94,396 |
| 2022-06-08 | $63.13 | $63.13 | $61.57 | $62.04 | $61.70 | 72,372 |
| 2022-06-07 | $63.02 | $63.14 | $62.30 | $63.13 | $62.78 | 93,053 |
| 2022-06-06 | $62.92 | $63.90 | $62.32 | $63.14 | $62.79 | 176,045 |
| 2022-06-03 | $62.55 | $63.09 | $61.84 | $62.20 | $61.86 | 99,903 |
| 2022-06-02 | $61.15 | $62.68 | $59.23 | $62.55 | $62.21 | 188,243 |
| 2022-06-01 | $62.16 | $62.41 | $61.27 | $62.08 | $61.74 | 154,391 |
| 2022-05-31 | $60.73 | $61.96 | $59.89 | $61.85 | $61.51 | 287,297 |
| 2022-05-27 | $61.36 | $61.85 | $60.60 | $61.11 | $60.78 | 155,209 |
| 2022-05-26 | $61.95 | $62.00 | $60.70 | $60.96 | $60.63 | 180,966 |
| 2022-05-25 | $62.21 | $62.49 | $61.17 | $61.28 | $60.94 | 220,321 |
| 2022-05-24 | $61.40 | $61.97 | $59.93 | $61.87 | $61.53 | 122,370 |
| 2022-05-23 | $61.38 | $61.94 | $60.45 | $60.94 | $60.61 | 111,479 |
| 2022-05-20 | $61.58 | $61.58 | $59.20 | $60.66 | $60.33 | 165,234 |
| 2022-05-19 | $60.13 | $61.57 | $59.48 | $61.33 | $60.99 | 163,362 |
| 2022-05-18 | $60.90 | $62.11 | $60.04 | $60.37 | $60.04 | 153,722 |
| 2022-05-17 | $61.02 | $61.02 | $60.02 | $60.44 | $60.11 | 112,866 |
| 2022-05-16 | $60.64 | $61.23 | $60.20 | $60.70 | $60.37 | 95,986 |
| 2022-05-13 | $60.85 | $61.03 | $59.62 | $60.64 | $60.31 | 114,252 |
| 2022-05-12 | $59.42 | $60.75 | $59.03 | $60.66 | $60.33 | 165,067 |
| 2022-05-11 | $58.56 | $59.99 | $58.56 | $59.42 | $59.09 | 138,856 |
| 2022-05-10 | $58.98 | $59.76 | $57.88 | $58.97 | $58.65 | 168,284 |
| 2022-05-09 | $57.64 | $58.96 | $57.45 | $58.89 | $58.57 | 151,353 |
| 2022-05-06 | $57.17 | $58.16 | $57.17 | $57.99 | $57.67 | 71,803 |
| 2022-05-05 | $59.26 | $59.55 | $57.42 | $58.05 | $57.38 | 73,770 |
| 2022-05-04 | $59.01 | $59.99 | $58.75 | $59.73 | $59.04 | 97,773 |
| 2022-05-03 | $58.60 | $60.33 | $58.00 | $59.29 | $58.60 | 108,086 |
| 2022-05-02 | $60.82 | $61.18 | $58.24 | $58.60 | $57.92 | 130,532 |
| 2022-04-29 | $60.29 | $60.29 | $58.50 | $59.00 | $58.31 | 160,683 |
| 2022-04-28 | $60.16 | $61.71 | $59.54 | $60.71 | $60.00 | 100,547 |
| 2022-04-27 | $61.87 | $63.23 | $59.05 | $59.53 | $58.84 | 174,423 |
| 2022-04-26 | $61.74 | $62.78 | $61.74 | $62.11 | $61.39 | 183,610 |
| 2022-04-25 | $63.64 | $64.03 | $61.65 | $62.47 | $61.74 | 231,532 |
| 2022-04-22 | $62.98 | $64.13 | $62.55 | $63.47 | $62.73 | 156,382 |
| 2022-04-21 | $63.80 | $64.08 | $62.72 | $62.96 | $62.23 | 77,862 |
| 2022-04-20 | $63.08 | $64.41 | $63.08 | $63.60 | $62.86 | 100,707 |
| 2022-04-19 | $62.38 | $63.51 | $62.38 | $62.62 | $61.89 | 79,314 |
| 2022-04-18 | $63.97 | $64.40 | $61.41 | $61.98 | $61.26 | 136,080 |
| 2022-04-14 | $66.14 | $66.36 | $63.72 | $63.83 | $63.09 | 90,187 |
| 2022-04-13 | $67.22 | $67.40 | $65.68 | $65.88 | $65.11 | 87,748 |
| 2022-04-12 | $68.09 | $68.32 | $67.28 | $67.50 | $66.72 | 123,560 |
| 2022-04-11 | $68.85 | $68.86 | $67.65 | $67.88 | $67.09 | 65,258 |
| 2022-04-08 | $69.70 | $69.85 | $68.59 | $68.69 | $67.89 | 78,418 |
| 2022-04-07 | $70.25 | $70.25 | $69.17 | $69.48 | $68.67 | 88,058 |
| 2022-04-06 | $69.43 | $70.43 | $69.43 | $70.31 | $69.49 | 56,793 |
| 2022-04-05 | $69.36 | $70.34 | $69.09 | $69.42 | $68.61 | 79,152 |
| 2022-04-04 | $71.27 | $71.27 | $68.95 | $69.51 | $68.70 | 93,186 |
| 2022-04-01 | $69.62 | $71.70 | $69.62 | $71.65 | $70.82 | 86,118 |
| 2022-03-31 | $69.57 | $70.64 | $69.55 | $69.58 | $68.77 | 116,244 |
| 2022-03-30 | $69.91 | $70.34 | $69.46 | $69.86 | $69.05 | 56,944 |
| 2022-03-29 | $68.22 | $69.92 | $68.22 | $69.66 | $68.85 | 116,475 |
| 2022-03-28 | $67.72 | $68.08 | $67.18 | $67.83 | $67.04 | 122,227 |
| 2022-03-25 | $68.32 | $68.62 | $67.60 | $67.74 | $66.95 | 80,533 |
| 2022-03-24 | $67.05 | $68.13 | $67.05 | $67.93 | $67.14 | 72,714 |
| 2022-03-23 | $67.15 | $67.42 | $66.61 | $67.15 | $66.37 | 84,301 |
| 2022-03-22 | $67.75 | $67.75 | $66.80 | $67.27 | $66.49 | 137,622 |
| 2022-03-21 | $67.83 | $68.76 | $67.32 | $67.79 | $67.00 | 85,629 |
| 2022-03-18 | $67.48 | $68.11 | $66.63 | $68.04 | $67.25 | 498,798 |
| 2022-03-17 | $66.59 | $67.61 | $66.50 | $67.24 | $66.46 | 109,509 |
| 2022-03-16 | $67.47 | $67.47 | $65.81 | $66.62 | $65.85 | 152,972 |
| 2022-03-15 | $66.25 | $67.29 | $66.19 | $67.10 | $66.32 | 95,833 |
| 2022-03-14 | $65.87 | $66.90 | $65.38 | $65.90 | $65.13 | 157,190 |
| 2022-03-11 | $66.86 | $67.62 | $65.91 | $66.17 | $65.40 | 125,129 |
| 2022-03-10 | $66.59 | $66.93 | $65.70 | $66.68 | $65.91 | 175,855 |
| 2022-03-09 | $68.32 | $68.32 | $66.96 | $67.17 | $66.39 | 150,761 |
| 2022-03-08 | $68.44 | $68.92 | $67.31 | $67.95 | $67.16 | 136,391 |
| 2022-03-07 | $68.05 | $68.73 | $67.14 | $68.60 | $67.80 | 108,016 |
| 2022-03-04 | $65.63 | $68.13 | $65.53 | $68.05 | $67.26 | 111,381 |
| 2022-03-03 | $65.63 | $66.19 | $65.32 | $65.69 | $64.93 | 64,274 |
| 2022-03-02 | $64.49 | $65.69 | $63.58 | $65.22 | $64.46 | 71,273 |
| 2022-03-01 | $65.36 | $65.78 | $63.60 | $64.11 | $63.37 | 100,545 |
| 2022-02-28 | $64.84 | $65.43 | $64.60 | $65.22 | $64.46 | 147,026 |
| 2022-02-25 | $64.05 | $65.42 | $64.05 | $64.94 | $64.19 | 106,088 |
| 2022-02-24 | $63.76 | $64.18 | $63.04 | $63.95 | $63.21 | 112,754 |
| 2022-02-23 | $64.81 | $65.49 | $63.88 | $64.08 | $63.34 | 85,423 |
| 2022-02-22 | $65.45 | $65.45 | $64.17 | $64.73 | $63.98 | 112,414 |
| 2022-02-18 | $62.31 | $66.30 | $61.30 | $65.22 | $64.46 | 130,844 |
| 2022-02-17 | $63.69 | $65.15 | $63.69 | $64.93 | $64.18 | 86,197 |
| 2022-02-16 | $64.10 | $64.78 | $63.42 | $64.46 | $63.71 | 63,715 |
| 2022-02-15 | $64.77 | $65.29 | $63.93 | $64.25 | $63.50 | 82,009 |
| 2022-02-14 | $64.88 | $65.26 | $63.35 | $64.35 | $63.60 | 223,843 |
| 2022-02-11 | $64.51 | $65.17 | $64.08 | $64.67 | $63.92 | 69,131 |
| 2022-02-10 | $64.94 | $65.54 | $63.92 | $64.21 | $63.46 | 236,851 |
| 2022-02-09 | $66.41 | $66.79 | $65.49 | $65.82 | $65.06 | 160,978 |
| 2022-02-08 | $65.86 | $67.37 | $65.86 | $66.61 | $65.84 | 74,971 |
| 2022-02-07 | $66.19 | $66.67 | $65.59 | $66.07 | $65.30 | 92,119 |
| 2022-02-04 | $66.92 | $66.92 | $65.35 | $66.06 | $65.29 | 66,913 |
| 2022-02-03 | $68.14 | $68.79 | $67.50 | $67.78 | $66.63 | 91,025 |
| 2022-02-02 | $67.36 | $68.69 | $67.24 | $68.38 | $67.22 | 106,854 |
| 2022-02-01 | $68.73 | $69.00 | $66.93 | $67.32 | $66.18 | 87,623 |
| 2022-01-31 | $67.85 | $68.96 | $67.18 | $68.86 | $67.69 | 99,298 |
| 2022-01-28 | $67.47 | $68.53 | $66.30 | $68.45 | $67.29 | 109,109 |
| 2022-01-27 | $68.51 | $68.94 | $66.97 | $67.41 | $66.27 | 125,251 |
| 2022-01-26 | $68.96 | $69.84 | $67.15 | $67.95 | $66.80 | 97,050 |
| 2022-01-25 | $68.20 | $69.12 | $67.61 | $68.48 | $67.32 | 92,586 |
| 2022-01-24 | $68.67 | $69.25 | $66.57 | $68.09 | $66.93 | 124,755 |
| 2022-01-21 | $68.25 | $69.39 | $68.25 | $68.31 | $67.15 | 106,280 |
| 2022-01-20 | $67.87 | $69.28 | $67.75 | $67.93 | $66.78 | 102,348 |
| 2022-01-19 | $67.03 | $68.45 | $67.03 | $67.79 | $66.64 | 104,016 |
| 2022-01-18 | $67.57 | $68.07 | $66.76 | $67.20 | $66.06 | 96,837 |
| 2022-01-14 | $68.95 | $68.95 | $67.17 | $68.18 | $67.02 | 93,683 |
| 2022-01-13 | $68.68 | $69.00 | $68.41 | $68.63 | $67.47 | 57,453 |
| 2022-01-12 | $68.83 | $68.95 | $68.27 | $68.60 | $67.44 | 71,669 |
| 2022-01-11 | $69.00 | $69.47 | $67.49 | $68.79 | $67.62 | 70,657 |
| 2022-01-10 | $70.46 | $70.46 | $69.00 | $69.34 | $68.16 | 58,438 |
| 2022-01-07 | $70.60 | $71.00 | $69.83 | $70.50 | $69.30 | 92,539 |
| 2022-01-06 | $71.23 | $71.85 | $70.80 | $70.95 | $69.75 | 78,388 |
| 2022-01-05 | $70.89 | $71.73 | $70.62 | $71.35 | $70.14 | 88,708 |
| 2022-01-04 | $72.57 | $72.92 | $70.65 | $70.90 | $69.70 | 92,674 |
| 2022-01-03 | $73.21 | $73.41 | $71.81 | $72.76 | $71.53 | 80,409 |
| 2021-12-31 | $72.96 | $73.47 | $72.21 | $73.20 | $71.96 | 60,957 |
| 2021-12-30 | $72.36 | $73.24 | $72.26 | $72.67 | $71.44 | 70,702 |
| 2021-12-29 | $70.84 | $72.19 | $70.64 | $72.17 | $70.95 | 68,624 |
| 2021-12-28 | $70.34 | $71.03 | $70.34 | $70.80 | $69.60 | 65,638 |
| 2021-12-27 | $70.61 | $70.61 | $69.78 | $70.57 | $69.37 | 57,493 |
| 2021-12-23 | $70.83 | $71.44 | $70.20 | $70.29 | $69.10 | 81,298 |
| 2021-12-22 | $70.00 | $70.57 | $69.63 | $70.40 | $69.21 | 149,905 |
| 2021-12-21 | $71.38 | $71.90 | $69.45 | $69.77 | $68.59 | 112,909 |
| 2021-12-20 | $71.00 | $71.49 | $70.16 | $71.18 | $69.97 | 116,817 |
| 2021-12-17 | $70.77 | $72.05 | $70.77 | $71.50 | $70.29 | 508,082 |
| 2021-12-16 | $70.56 | $71.90 | $70.30 | $70.89 | $69.69 | 130,921 |
| 2021-12-15 | $69.18 | $70.71 | $68.97 | $70.39 | $69.20 | 135,957 |
| 2021-12-14 | $69.91 | $70.14 | $68.63 | $68.83 | $67.66 | 228,753 |
| 2021-12-13 | $68.40 | $70.13 | $68.40 | $69.72 | $68.54 | 185,706 |
| 2021-12-10 | $68.76 | $69.20 | $68.53 | $68.84 | $67.67 | 75,953 |
| 2021-12-09 | $68.85 | $68.85 | $67.89 | $68.73 | $67.56 | 81,887 |
| 2021-12-08 | $69.70 | $69.92 | $68.96 | $69.22 | $68.05 | 75,378 |
| 2021-12-07 | $69.70 | $69.85 | $69.10 | $69.46 | $68.28 | 108,447 |
| 2021-12-06 | $69.58 | $70.10 | $69.13 | $69.64 | $68.46 | 158,094 |
| 2021-12-03 | $68.85 | $69.13 | $67.87 | $68.76 | $67.59 | 108,616 |
| 2021-12-02 | $68.01 | $69.15 | $67.85 | $68.59 | $67.43 | 173,624 |
| 2021-12-01 | $68.39 | $69.54 | $67.56 | $67.75 | $66.60 | 136,128 |
| 2021-11-30 | $68.68 | $68.93 | $67.24 | $67.35 | $66.21 | 118,675 |
| 2021-11-29 | $67.21 | $69.22 | $67.15 | $69.07 | $67.90 | 114,640 |
| 2021-11-26 | $68.24 | $68.34 | $65.76 | $66.62 | $65.49 | 91,022 |
| 2021-11-24 | $70.02 | $70.02 | $68.77 | $68.96 | $67.79 | 102,301 |
| 2021-11-23 | $70.84 | $71.22 | $70.24 | $70.36 | $69.17 | 87,242 |
| 2021-11-22 | $70.52 | $71.63 | $69.35 | $70.94 | $69.74 | 116,075 |
| 2021-11-19 | $70.09 | $70.96 | $70.08 | $70.50 | $69.30 | 135,739 |
| 2021-11-18 | $69.84 | $70.47 | $69.27 | $70.38 | $69.19 | 122,231 |
| 2021-11-17 | $69.82 | $70.41 | $69.30 | $70.13 | $68.94 | 101,844 |
| 2021-11-16 | $70.34 | $70.52 | $69.70 | $70.06 | $68.87 | 100,373 |
| 2021-11-15 | $71.25 | $71.43 | $70.15 | $70.72 | $69.52 | 100,264 |
| 2021-11-12 | $72.00 | $72.00 | $71.09 | $71.15 | $69.94 | 76,767 |
| 2021-11-11 | $72.73 | $72.73 | $71.29 | $71.95 | $70.73 | 105,295 |
| 2021-11-10 | $72.19 | $73.02 | $71.81 | $72.73 | $71.50 | 87,262 |
| 2021-11-09 | $72.62 | $73.69 | $71.99 | $72.09 | $70.87 | 194,680 |
| 2021-11-08 | $73.06 | $73.06 | $71.19 | $72.52 | $71.29 | 92,999 |
| 2021-11-05 | $70.50 | $73.01 | $70.50 | $72.82 | $71.58 | 111,243 |
| 2021-11-04 | $70.64 | $70.94 | $70.03 | $70.48 | $68.96 | 135,068 |
| 2021-11-03 | $70.57 | $70.90 | $70.02 | $70.40 | $68.88 | 176,376 |
| 2021-11-02 | $69.29 | $71.11 | $69.29 | $70.54 | $69.02 | 149,176 |
| 2021-11-01 | $66.64 | $69.16 | $66.23 | $68.99 | $67.50 | 125,875 |
| 2021-10-29 | $67.95 | $68.84 | $65.56 | $65.92 | $64.50 | 111,396 |
| 2021-10-28 | $67.89 | $68.85 | $67.89 | $68.56 | $67.08 | 55,562 |
| 2021-10-27 | $69.14 | $69.14 | $67.93 | $68.16 | $66.69 | 48,366 |
| 2021-10-26 | $69.66 | $70.02 | $68.84 | $69.03 | $67.54 | 66,616 |
| 2021-10-25 | $68.47 | $69.71 | $68.40 | $69.34 | $67.85 | 69,141 |
| 2021-10-22 | $68.24 | $68.88 | $67.95 | $68.72 | $67.24 | 46,795 |
| 2021-10-21 | $68.60 | $68.60 | $67.76 | $68.41 | $66.94 | 57,916 |
| 2021-10-20 | $68.01 | $69.07 | $68.01 | $68.61 | $67.13 | 44,320 |
| 2021-10-19 | $67.55 | $67.98 | $67.39 | $67.83 | $66.37 | 64,419 |
| 2021-10-18 | $67.60 | $67.83 | $66.49 | $67.62 | $66.16 | 65,587 |
| 2021-10-15 | $68.59 | $68.59 | $67.19 | $67.92 | $66.46 | 137,290 |
| 2021-10-14 | $67.74 | $68.10 | $67.19 | $68.08 | $66.61 | 79,527 |
| 2021-10-13 | $67.68 | $67.68 | $66.96 | $67.45 | $66.00 | 80,701 |
| 2021-10-12 | $67.99 | $68.84 | $67.70 | $67.86 | $66.40 | 75,538 |
| 2021-10-11 | $67.60 | $68.42 | $67.40 | $68.09 | $66.62 | 58,043 |
| 2021-10-08 | $68.50 | $68.50 | $67.46 | $67.82 | $66.36 | 45,392 |
| 2021-10-07 | $68.46 | $69.46 | $68.22 | $68.55 | $67.07 | 104,201 |
| 2021-10-06 | $67.11 | $68.51 | $66.98 | $68.51 | $67.03 | 63,044 |
| 2021-10-05 | $68.02 | $68.26 | $67.33 | $67.54 | $66.09 | 90,213 |
| 2021-10-04 | $66.08 | $68.10 | $66.08 | $67.86 | $66.40 | 68,730 |
| 2021-10-01 | $66.27 | $66.90 | $65.61 | $66.03 | $64.61 | 76,169 |
| 2021-09-30 | $67.41 | $67.50 | $65.83 | $66.06 | $64.64 | 91,254 |
| 2021-09-29 | $65.81 | $67.10 | $65.81 | $67.08 | $65.64 | 137,403 |
| 2021-09-28 | $65.95 | $66.82 | $65.30 | $65.64 | $64.23 | 70,795 |
| 2021-09-27 | $65.80 | $66.83 | $65.66 | $65.82 | $64.40 | 56,706 |
| 2021-09-24 | $65.57 | $66.41 | $65.42 | $65.91 | $64.49 | 53,976 |
| 2021-09-23 | $66.15 | $66.81 | $65.68 | $65.87 | $64.45 | 39,608 |
| 2021-09-22 | $65.79 | $66.69 | $64.88 | $65.90 | $64.48 | 70,518 |
| 2021-09-21 | $66.21 | $66.97 | $65.53 | $65.74 | $64.32 | 81,209 |
| 2021-09-20 | $64.94 | $65.95 | $64.70 | $65.67 | $64.26 | 78,311 |
| 2021-09-17 | $65.67 | $65.86 | $63.82 | $65.61 | $64.20 | 363,957 |
| 2021-09-16 | $66.38 | $66.41 | $64.66 | $64.91 | $63.51 | 59,803 |
| 2021-09-15 | $66.89 | $67.17 | $66.16 | $66.42 | $64.99 | 65,058 |
| 2021-09-14 | $66.67 | $67.12 | $66.40 | $66.85 | $65.41 | 61,426 |
| 2021-09-13 | $67.66 | $67.79 | $66.47 | $66.55 | $65.12 | 58,800 |
| 2021-09-10 | $69.71 | $69.71 | $67.17 | $67.37 | $65.92 | 71,497 |
| 2021-09-09 | $70.64 | $70.64 | $69.48 | $69.48 | $67.98 | 63,099 |
| 2021-09-08 | $69.21 | $70.95 | $68.39 | $70.56 | $69.04 | 66,935 |
| 2021-09-07 | $69.84 | $69.92 | $68.79 | $69.48 | $67.98 | 68,526 |
| 2021-09-03 | $70.71 | $70.85 | $69.71 | $70.00 | $68.49 | 61,606 |
| 2021-09-02 | $71.08 | $71.08 | $70.19 | $70.75 | $69.23 | 49,700 |
| 2021-09-01 | $69.45 | $71.30 | $69.17 | $70.61 | $69.09 | 85,005 |
| 2021-08-31 | $69.10 | $69.51 | $68.52 | $69.33 | $67.84 | 95,935 |
| 2021-08-30 | $68.74 | $69.41 | $68.59 | $69.16 | $67.67 | 63,075 |
| 2021-08-27 | $68.45 | $69.60 | $68.39 | $68.51 | $67.03 | 71,255 |
| 2021-08-26 | $68.34 | $68.96 | $67.99 | $68.46 | $66.99 | 54,672 |
| 2021-08-25 | $68.81 | $68.98 | $68.26 | $68.59 | $67.11 | 49,623 |
| 2021-08-24 | $68.72 | $68.72 | $67.78 | $68.56 | $67.08 | 52,302 |
| 2021-08-23 | $69.41 | $69.51 | $68.63 | $68.93 | $67.45 | 28,752 |
| 2021-08-20 | $68.37 | $69.64 | $68.26 | $69.36 | $67.87 | 53,725 |
| 2021-08-19 | $67.61 | $68.66 | $67.61 | $68.66 | $67.18 | 49,695 |
| 2021-08-18 | $69.19 | $69.19 | $67.67 | $68.01 | $66.55 | 46,462 |
| 2021-08-17 | $68.47 | $69.19 | $68.33 | $69.03 | $67.54 | 59,374 |
| 2021-08-16 | $68.23 | $69.09 | $68.23 | $68.94 | $67.46 | 61,573 |
| 2021-08-13 | $67.91 | $68.67 | $67.41 | $68.67 | $67.19 | 52,087 |
| 2021-08-12 | $67.82 | $68.68 | $67.82 | $68.09 | $66.62 | 61,139 |
| 2021-08-11 | $68.99 | $69.22 | $67.50 | $68.12 | $66.65 | 81,171 |
| 2021-08-10 | $68.50 | $69.24 | $68.16 | $68.99 | $67.50 | 62,716 |
| 2021-08-09 | $69.24 | $69.24 | $68.50 | $68.75 | $67.27 | 44,231 |
| 2021-08-06 | $70.38 | $70.61 | $69.38 | $69.38 | $67.89 | 73,233 |
| 2021-08-05 | $69.90 | $70.88 | $69.37 | $70.88 | $69.02 | 50,238 |
| 2021-08-04 | $68.89 | $69.65 | $68.39 | $69.65 | $67.82 | 70,037 |
| 2021-08-03 | $68.74 | $69.64 | $68.74 | $69.35 | $67.53 | 63,408 |
| 2021-08-02 | $68.75 | $69.93 | $68.25 | $68.98 | $67.17 | 63,993 |
| 2021-07-30 | $68.42 | $69.87 | $68.42 | $68.93 | $67.12 | 63,111 |
| 2021-07-29 | $68.36 | $69.37 | $67.91 | $68.86 | $67.05 | 75,967 |
| 2021-07-28 | $68.31 | $68.57 | $67.27 | $67.84 | $66.06 | 89,946 |
| 2021-07-27 | $67.47 | $68.28 | $67.00 | $68.11 | $66.32 | 86,167 |
| 2021-07-26 | $67.87 | $68.15 | $67.48 | $67.87 | $66.08 | 62,211 |
| 2021-07-23 | $66.63 | $67.88 | $66.45 | $67.79 | $66.01 | 42,460 |
| 2021-07-22 | $66.29 | $66.92 | $66.12 | $66.25 | $64.51 | 44,701 |
| 2021-07-21 | $67.51 | $67.51 | $66.39 | $66.60 | $64.85 | 73,624 |
| 2021-07-20 | $66.95 | $68.58 | $66.95 | $67.19 | $65.42 | 134,875 |
| 2021-07-19 | $67.07 | $67.20 | $65.67 | $66.54 | $64.79 | 88,572 |
| 2021-07-16 | $66.76 | $68.12 | $66.12 | $67.52 | $65.74 | 86,456 |
| 2021-07-15 | $65.22 | $66.42 | $65.13 | $66.34 | $64.59 | 41,672 |
| 2021-07-14 | $65.69 | $66.09 | $65.20 | $65.55 | $63.83 | 55,858 |
| 2021-07-13 | $65.15 | $65.98 | $65.15 | $65.38 | $63.66 | 53,130 |
| 2021-07-12 | $64.59 | $65.56 | $64.53 | $65.45 | $63.73 | 58,566 |
| 2021-07-09 | $64.77 | $65.27 | $64.13 | $64.87 | $63.16 | 51,697 |
| 2021-07-08 | $65.04 | $65.72 | $64.31 | $64.55 | $62.85 | 90,537 |
| 2021-07-07 | $64.08 | $65.54 | $63.81 | $65.38 | $63.66 | 86,200 |
| 2021-07-06 | $64.17 | $64.37 | $62.83 | $64.32 | $62.63 | 88,432 |
| 2021-07-02 | $63.83 | $64.16 | $63.45 | $63.97 | $62.29 | 85,278 |
| 2021-07-01 | $63.43 | $63.74 | $62.97 | $63.63 | $61.96 | 47,555 |
| 2021-06-30 | $63.25 | $63.54 | $62.86 | $63.30 | $61.63 | 111,217 |
| 2021-06-29 | $64.39 | $64.39 | $63.03 | $63.20 | $61.54 | 113,516 |
| 2021-06-28 | $65.08 | $65.50 | $63.92 | $64.13 | $62.44 | 77,652 |
| 2021-06-25 | $65.19 | $65.46 | $64.64 | $65.29 | $63.57 | 687,460 |
| 2021-06-24 | $63.73 | $64.84 | $63.59 | $64.74 | $63.04 | 111,021 |
| 2021-06-23 | $64.19 | $64.24 | $63.16 | $63.56 | $61.89 | 89,978 |
| 2021-06-22 | $64.59 | $64.77 | $63.96 | $64.38 | $62.69 | 77,827 |
| 2021-06-21 | $63.48 | $65.22 | $63.17 | $64.53 | $62.83 | 85,793 |
| 2021-06-18 | $65.95 | $65.95 | $63.29 | $63.37 | $61.70 | 208,720 |
| 2021-06-17 | $65.96 | $66.69 | $65.69 | $66.31 | $64.57 | 61,064 |
| 2021-06-16 | $66.63 | $66.90 | $65.67 | $65.90 | $64.17 | 66,646 |
| 2021-06-15 | $65.84 | $66.72 | $65.57 | $66.33 | $64.58 | 60,301 |
| 2021-06-14 | $65.85 | $65.93 | $64.66 | $65.58 | $63.85 | 51,591 |
| 2021-06-11 | $64.51 | $65.69 | $64.40 | $65.60 | $63.87 | 55,527 |
| 2021-06-10 | $63.82 | $64.43 | $63.71 | $64.33 | $62.64 | 60,013 |
| 2021-06-09 | $63.63 | $64.05 | $63.63 | $64.05 | $62.36 | 69,826 |
| 2021-06-08 | $63.91 | $63.91 | $63.15 | $63.42 | $61.75 | 50,551 |
| 2021-06-07 | $63.56 | $63.99 | $63.37 | $63.73 | $62.05 | 48,055 |
| 2021-06-04 | $64.16 | $64.16 | $63.51 | $63.51 | $61.84 | 48,589 |
| 2021-06-03 | $63.77 | $64.49 | $63.74 | $64.21 | $62.52 | 65,533 |
| 2021-06-02 | $64.31 | $64.31 | $63.37 | $63.93 | $62.25 | 54,290 |
| 2021-06-01 | $64.78 | $64.91 | $64.09 | $64.22 | $62.53 | 80,224 |
| 2021-05-28 | $64.47 | $65.46 | $64.04 | $64.45 | $62.75 | 41,951 |
| 2021-05-27 | $65.72 | $66.04 | $64.38 | $64.45 | $62.75 | 77,856 |
| 2021-05-26 | $63.69 | $65.82 | $63.35 | $65.32 | $63.60 | 90,097 |
| 2021-05-25 | $64.31 | $64.31 | $63.15 | $63.40 | $61.73 | 79,687 |
| 2021-05-24 | $64.18 | $64.65 | $63.73 | $64.38 | $62.69 | 53,213 |
| 2021-05-21 | $64.02 | $64.31 | $63.20 | $64.18 | $62.49 | 53,457 |
| 2021-05-20 | $62.79 | $63.90 | $62.79 | $63.46 | $61.79 | 47,495 |
| 2021-05-19 | $63.06 | $63.60 | $62.30 | $62.91 | $61.25 | 46,265 |
| 2021-05-18 | $62.79 | $63.69 | $62.73 | $63.32 | $61.65 | 85,009 |
| 2021-05-17 | $62.62 | $63.28 | $62.62 | $63.16 | $61.50 | 57,971 |
| 2021-05-14 | $62.99 | $63.76 | $62.75 | $62.93 | $61.27 | 60,052 |
| 2021-05-13 | $61.16 | $63.15 | $61.16 | $62.85 | $61.20 | 54,942 |
| 2021-05-12 | $62.95 | $62.98 | $61.04 | $61.08 | $59.47 | 63,735 |
| 2021-05-11 | $62.03 | $63.67 | $61.54 | $63.48 | $61.81 | 89,507 |
| 2021-05-10 | $63.75 | $63.91 | $62.51 | $62.63 | $60.98 | 99,742 |
| 2021-05-07 | $63.83 | $64.92 | $63.52 | $63.71 | $62.03 | 47,692 |
| 2021-05-06 | $63.35 | $64.33 | $63.35 | $64.30 | $62.28 | 60,866 |
| 2021-05-05 | $64.34 | $64.68 | $62.49 | $63.35 | $61.36 | 63,400 |
| 2021-05-04 | $65.18 | $65.39 | $64.29 | $64.66 | $62.62 | 63,514 |
| 2021-05-03 | $65.71 | $66.29 | $65.39 | $65.57 | $63.51 | 81,621 |
| 2021-04-30 | $64.55 | $65.96 | $64.55 | $65.55 | $63.49 | 171,498 |
| 2021-04-29 | $65.31 | $66.46 | $63.93 | $64.88 | $62.84 | 108,862 |
| 2021-04-28 | $66.26 | $66.66 | $65.50 | $65.79 | $63.72 | 86,446 |
| 2021-04-27 | $67.19 | $67.19 | $65.63 | $65.90 | $63.83 | 59,763 |
| 2021-04-26 | $68.47 | $68.57 | $67.11 | $67.36 | $65.24 | 71,327 |
| 2021-04-23 | $68.57 | $69.22 | $68.21 | $68.34 | $66.19 | 63,947 |
| 2021-04-22 | $68.20 | $69.14 | $68.00 | $68.64 | $66.48 | 91,864 |
| 2021-04-21 | $68.37 | $68.52 | $67.86 | $67.93 | $65.79 | 75,809 |
| 2021-04-20 | $67.53 | $68.70 | $67.53 | $68.60 | $66.44 | 75,161 |
| 2021-04-19 | $67.74 | $67.93 | $66.94 | $67.66 | $65.53 | 73,306 |
| 2021-04-16 | $68.28 | $68.35 | $67.65 | $67.82 | $65.69 | 136,455 |
| 2021-04-15 | $66.92 | $67.72 | $66.36 | $67.70 | $65.57 | 47,176 |
| 2021-04-14 | $65.47 | $66.97 | $64.99 | $66.81 | $64.71 | 70,936 |
| 2021-04-13 | $65.01 | $65.57 | $64.71 | $65.35 | $63.29 | 57,683 |
| 2021-04-12 | $64.00 | $65.17 | $63.97 | $65.09 | $63.04 | 75,401 |
| 2021-04-09 | $64.56 | $64.56 | $63.54 | $63.97 | $61.96 | 72,728 |
| 2021-04-08 | $64.10 | $64.35 | $63.45 | $64.32 | $62.30 | 103,631 |
| 2021-04-07 | $64.35 | $64.35 | $63.37 | $63.73 | $61.72 | 68,880 |
| 2021-04-06 | $63.92 | $64.50 | $63.24 | $64.31 | $62.29 | 82,022 |
| 2021-04-05 | $62.73 | $64.33 | $62.58 | $64.00 | $61.99 | 91,442 |
| 2021-04-01 | $62.75 | $62.90 | $61.79 | $62.60 | $60.63 | 180,655 |
| 2021-03-31 | $62.40 | $63.35 | $62.16 | $62.99 | $61.01 | 186,461 |
| 2021-03-30 | $63.09 | $63.13 | $62.17 | $62.50 | $60.53 | 186,439 |
| 2021-03-29 | $62.22 | $63.55 | $61.97 | $63.42 | $61.42 | 100,517 |
| 2021-03-26 | $62.00 | $62.47 | $61.29 | $62.35 | $60.39 | 92,099 |
| 2021-03-25 | $61.26 | $62.11 | $60.63 | $61.90 | $59.95 | 67,614 |
| 2021-03-24 | $61.01 | $62.16 | $60.75 | $61.26 | $59.33 | 121,314 |
| 2021-03-23 | $60.15 | $61.38 | $60.07 | $60.91 | $58.99 | 143,817 |
| 2021-03-22 | $59.98 | $60.64 | $59.03 | $60.64 | $58.73 | 113,607 |
| 2021-03-19 | $59.58 | $60.48 | $59.02 | $60.39 | $58.49 | 648,211 |
| 2021-03-18 | $59.09 | $60.05 | $59.08 | $59.62 | $57.74 | 59,332 |
| 2021-03-17 | $59.73 | $59.73 | $58.43 | $59.46 | $57.59 | 98,822 |
| 2021-03-16 | $58.73 | $60.17 | $58.72 | $59.50 | $57.63 | 109,579 |
| 2021-03-15 | $59.70 | $60.15 | $58.27 | $58.81 | $56.96 | 146,661 |
| 2021-03-12 | $60.60 | $61.66 | $59.67 | $59.77 | $57.89 | 201,952 |
| 2021-03-11 | $58.87 | $60.39 | $58.55 | $60.17 | $58.28 | 268,189 |
| 2021-03-10 | $58.93 | $59.79 | $58.16 | $58.89 | $57.04 | 237,690 |
| 2021-03-09 | $58.49 | $59.25 | $58.01 | $58.87 | $57.02 | 587,651 |
| 2021-03-08 | $62.64 | $63.63 | $62.49 | $62.79 | $60.81 | 140,592 |
| 2021-03-05 | $61.89 | $62.75 | $61.17 | $62.56 | $60.59 | 191,183 |
| 2021-03-04 | $61.34 | $62.77 | $61.22 | $61.37 | $59.44 | 77,326 |
| 2021-03-03 | $61.80 | $62.17 | $60.52 | $61.69 | $59.75 | 79,320 |
| 2021-03-02 | $63.14 | $63.25 | $61.81 | $61.85 | $59.90 | 81,250 |
| 2021-03-01 | $63.64 | $63.87 | $62.61 | $63.23 | $61.24 | 62,837 |
| 2021-02-26 | $63.40 | $64.27 | $62.54 | $62.68 | $60.71 | 92,855 |
| 2021-02-25 | $64.49 | $65.33 | $63.35 | $63.35 | $61.36 | 64,546 |
| 2021-02-24 | $66.84 | $67.21 | $64.90 | $65.03 | $62.98 | 107,236 |
| 2021-02-23 | $66.49 | $69.04 | $66.42 | $66.55 | $64.46 | 98,137 |
| 2021-02-22 | $67.52 | $67.52 | $64.72 | $66.48 | $64.39 | 73,827 |
| 2021-02-19 | $67.84 | $70.71 | $66.64 | $67.76 | $65.63 | 72,053 |
| 2021-02-18 | $69.17 | $69.79 | $68.37 | $68.37 | $66.22 | 69,135 |
| 2021-02-17 | $68.51 | $69.37 | $68.35 | $69.22 | $67.04 | 46,383 |
| 2021-02-16 | $68.58 | $69.40 | $68.08 | $68.96 | $66.79 | 69,258 |
| 2021-02-12 | $69.84 | $69.86 | $67.99 | $68.62 | $66.46 | 54,047 |
| 2021-02-11 | $71.43 | $71.69 | $69.53 | $70.30 | $68.09 | 48,103 |
| 2021-02-10 | $70.48 | $71.45 | $70.30 | $71.20 | $68.96 | 58,123 |
| 2021-02-09 | $69.49 | $70.25 | $69.21 | $70.24 | $68.03 | 60,745 |
| 2021-02-08 | $68.93 | $69.65 | $68.46 | $69.65 | $67.46 | 64,099 |
| 2021-02-05 | $67.62 | $68.85 | $67.62 | $68.85 | $66.68 | 83,899 |
| 2021-02-04 | $66.78 | $67.86 | $66.74 | $67.86 | $65.40 | 63,844 |
| 2021-02-03 | $67.79 | $68.12 | $66.32 | $67.01 | $64.58 | 83,197 |
| 2021-02-02 | $68.17 | $69.35 | $67.57 | $68.12 | $65.65 | 65,231 |
| 2021-02-01 | $66.55 | $67.96 | $65.45 | $67.50 | $65.05 | 79,797 |
| 2021-01-29 | $66.10 | $67.42 | $64.86 | $66.17 | $63.77 | 80,161 |
| 2021-01-28 | $65.41 | $67.00 | $65.00 | $65.86 | $63.47 | 99,196 |
| 2021-01-27 | $66.73 | $67.57 | $64.37 | $64.92 | $62.57 | 96,346 |
| 2021-01-26 | $68.32 | $68.49 | $67.38 | $67.82 | $65.36 | 59,371 |
| 2021-01-25 | $66.88 | $68.23 | $66.58 | $67.97 | $65.51 | 58,341 |
| 2021-01-22 | $66.12 | $67.72 | $66.06 | $67.61 | $65.16 | 74,952 |
| 2021-01-21 | $67.09 | $67.65 | $65.81 | $66.81 | $64.39 | 92,891 |
| 2021-01-20 | $66.46 | $67.66 | $66.22 | $67.30 | $64.86 | 81,858 |
| 2021-01-19 | $67.04 | $67.04 | $65.57 | $66.66 | $64.24 | 140,523 |
| 2021-01-15 | $66.95 | $68.27 | $65.37 | $66.27 | $63.87 | 181,038 |
| 2021-01-14 | $68.96 | $68.96 | $67.40 | $67.56 | $65.11 | 95,203 |
| 2021-01-13 | $69.26 | $69.93 | $68.21 | $68.66 | $66.17 | 70,055 |
| 2021-01-12 | $69.36 | $69.56 | $68.30 | $69.20 | $66.69 | 61,495 |
| 2021-01-11 | $68.93 | $69.74 | $67.93 | $69.33 | $66.82 | 50,932 |
| 2021-01-08 | $69.21 | $69.62 | $68.20 | $69.61 | $67.09 | 64,708 |
| 2021-01-07 | $70.84 | $71.00 | $68.91 | $69.36 | $66.85 | 56,627 |
| 2021-01-06 | $67.83 | $71.28 | $67.83 | $70.37 | $67.82 | 112,883 |
| 2021-01-05 | $68.57 | $69.14 | $67.64 | $68.76 | $66.27 | 65,152 |
| 2021-01-04 | $69.02 | $69.29 | $67.29 | $68.29 | $65.82 | 101,912 |
| 2020-12-31 | $68.89 | $69.64 | $68.45 | $69.36 | $66.85 | 62,066 |
| 2020-12-30 | $68.57 | $69.62 | $68.30 | $68.78 | $66.29 | 55,967 |
| 2020-12-29 | $69.50 | $69.74 | $67.60 | $68.53 | $66.05 | 49,253 |
| 2020-12-28 | $67.67 | $69.23 | $67.01 | $69.04 | $66.54 | 60,255 |
| 2020-12-24 | $67.09 | $67.42 | $65.97 | $67.13 | $64.70 | 30,982 |
| 2020-12-23 | $66.79 | $67.57 | $66.32 | $66.55 | $64.14 | 38,429 |
| 2020-12-22 | $66.12 | $66.77 | $65.71 | $66.51 | $64.10 | 46,394 |
| 2020-12-21 | $66.90 | $66.90 | $64.62 | $66.42 | $64.01 | 118,217 |
| 2020-12-18 | $70.55 | $70.92 | $67.47 | $67.94 | $65.48 | 388,516 |
| 2020-12-17 | $69.76 | $70.48 | $68.46 | $70.34 | $67.79 | 62,003 |
| 2020-12-16 | $70.66 | $70.93 | $68.88 | $69.29 | $66.78 | 57,450 |
| 2020-12-15 | $68.29 | $70.44 | $67.56 | $70.21 | $67.67 | 78,019 |
| 2020-12-14 | $69.48 | $69.80 | $67.99 | $67.99 | $65.53 | 73,680 |
| 2020-12-11 | $67.91 | $69.44 | $67.91 | $69.34 | $66.83 | 45,808 |
| 2020-12-10 | $67.93 | $68.84 | $67.47 | $68.49 | $66.01 | 62,647 |
| 2020-12-09 | $67.19 | $68.72 | $67.19 | $68.50 | $66.02 | 65,474 |
| 2020-12-08 | $66.60 | $67.50 | $66.06 | $67.07 | $64.64 | 77,765 |
| 2020-12-07 | $66.61 | $67.18 | $65.96 | $66.85 | $64.43 | 53,743 |
| 2020-12-04 | $66.07 | $66.77 | $65.67 | $66.72 | $64.30 | 61,818 |
| 2020-12-03 | $65.74 | $66.61 | $65.61 | $65.95 | $63.56 | 44,687 |
| 2020-12-02 | $65.63 | $66.22 | $64.04 | $65.82 | $63.43 | 57,489 |
| 2020-12-01 | $66.27 | $66.85 | $65.33 | $65.74 | $63.36 | 54,335 |
| 2020-11-30 | $66.57 | $67.12 | $65.40 | $65.60 | $63.22 | 70,467 |
| 2020-11-27 | $67.08 | $67.45 | $66.51 | $66.90 | $64.48 | 30,429 |
| 2020-11-25 | $67.09 | $67.73 | $66.31 | $67.40 | $64.96 | 53,365 |
| 2020-11-24 | $65.96 | $67.56 | $65.62 | $67.16 | $64.73 | 65,729 |
| 2020-11-23 | $65.74 | $65.92 | $65.07 | $65.15 | $62.79 | 60,919 |
| 2020-11-20 | $64.51 | $65.90 | $64.51 | $65.49 | $63.12 | 67,548 |
| 2020-11-19 | $64.53 | $65.21 | $63.72 | $64.97 | $62.62 | 41,092 |
| 2020-11-18 | $67.42 | $67.69 | $64.66 | $64.74 | $62.39 | 51,018 |
| 2020-11-17 | $67.40 | $68.23 | $66.28 | $67.08 | $64.65 | 58,431 |
| 2020-11-16 | $67.35 | $67.90 | $66.23 | $67.88 | $65.42 | 61,638 |
| 2020-11-13 | $66.01 | $66.46 | $65.58 | $66.17 | $63.77 | 44,979 |
| 2020-11-12 | $67.28 | $67.37 | $64.30 | $65.56 | $63.18 | 60,140 |
| 2020-11-11 | $67.47 | $68.21 | $66.02 | $68.15 | $65.68 | 65,816 |
| 2020-11-10 | $66.40 | $67.26 | $64.08 | $67.05 | $64.62 | 139,561 |
| 2020-11-09 | $63.84 | $69.86 | $63.80 | $65.56 | $63.18 | 149,122 |
| 2020-11-06 | $63.11 | $63.11 | $61.28 | $61.72 | $59.48 | 47,682 |
| 2020-11-05 | $61.95 | $64.68 | $61.61 | $63.02 | $60.42 | 51,388 |
| 2020-11-04 | $63.53 | $64.20 | $61.21 | $61.54 | $59.00 | 58,517 |
| 2020-11-03 | $63.20 | $64.70 | $62.87 | $64.07 | $61.43 | 76,332 |
| 2020-11-02 | $61.49 | $62.52 | $61.43 | $62.30 | $59.73 | 72,081 |
| 2020-10-30 | $61.09 | $62.36 | $60.24 | $60.69 | $58.19 | 78,169 |
| 2020-10-29 | $61.45 | $61.93 | $60.11 | $61.63 | $59.09 | 67,401 |
| 2020-10-28 | $62.87 | $63.95 | $61.76 | $61.84 | $59.29 | 65,116 |
| 2020-10-27 | $63.43 | $64.87 | $63.43 | $63.79 | $61.16 | 35,958 |
| 2020-10-26 | $63.72 | $63.84 | $62.96 | $63.54 | $60.92 | 41,357 |
| 2020-10-23 | $63.00 | $64.50 | $63.00 | $64.29 | $61.64 | 61,290 |
| 2020-10-22 | $61.96 | $62.98 | $61.68 | $62.88 | $60.29 | 58,402 |
| 2020-10-21 | $60.66 | $62.20 | $60.66 | $61.57 | $59.03 | 51,652 |
| 2020-10-20 | $61.06 | $61.61 | $60.30 | $60.66 | $58.16 | 56,763 |
| 2020-10-19 | $61.65 | $62.20 | $60.80 | $61.03 | $58.51 | 49,110 |
| 2020-10-16 | $61.36 | $62.38 | $61.03 | $61.65 | $59.11 | 107,139 |
| 2020-10-15 | $60.64 | $61.76 | $60.64 | $61.49 | $58.96 | 72,343 |
| 2020-10-14 | $61.91 | $62.89 | $61.14 | $61.30 | $58.77 | 62,501 |
| 2020-10-13 | $62.23 | $62.63 | $61.42 | $62.24 | $59.68 | 85,755 |
| 2020-10-12 | $61.15 | $63.08 | $61.15 | $62.56 | $59.98 | 148,811 |
| 2020-10-09 | $61.76 | $61.86 | $60.85 | $61.28 | $58.75 | 68,303 |
| 2020-10-08 | $61.81 | $61.81 | $60.80 | $61.27 | $58.75 | 87,209 |
| 2020-10-07 | $60.62 | $62.11 | $60.20 | $61.27 | $58.75 | 137,113 |
| 2020-10-06 | $62.40 | $62.40 | $59.72 | $60.11 | $57.63 | 207,225 |
| 2020-10-05 | $61.91 | $62.00 | $61.29 | $61.93 | $59.38 | 52,368 |
| 2020-10-02 | $60.63 | $62.42 | $60.62 | $61.56 | $59.02 | 91,751 |
| 2020-10-01 | $60.88 | $61.95 | $60.61 | $61.60 | $59.06 | 99,356 |
| 2020-09-30 | $61.08 | $61.48 | $60.34 | $60.86 | $58.35 | 106,870 |
| 2020-09-29 | $61.18 | $61.82 | $60.27 | $61.10 | $58.58 | 52,717 |
| 2020-09-28 | $61.15 | $61.95 | $60.90 | $61.23 | $58.71 | 63,367 |
| 2020-09-25 | $59.41 | $60.85 | $59.12 | $60.81 | $58.30 | 69,278 |
| 2020-09-24 | $58.66 | $60.13 | $58.48 | $59.81 | $57.35 | 79,451 |
| 2020-09-23 | $60.78 | $60.78 | $58.43 | $58.56 | $56.15 | 81,201 |
| 2020-09-22 | $60.56 | $61.15 | $59.82 | $60.66 | $58.16 | 70,646 |
| 2020-09-21 | $59.11 | $60.83 | $59.11 | $60.62 | $58.12 | 106,029 |
| 2020-09-18 | $61.48 | $61.48 | $59.35 | $59.91 | $57.44 | 320,979 |
| 2020-09-17 | $61.04 | $61.55 | $60.60 | $61.10 | $58.58 | 91,989 |
| 2020-09-16 | $60.08 | $61.30 | $60.08 | $60.84 | $58.33 | 105,491 |
| 2020-09-15 | $60.80 | $61.14 | $59.71 | $60.08 | $57.60 | 60,035 |
| 2020-09-14 | $60.31 | $60.70 | $59.91 | $60.29 | $57.81 | 69,049 |
| 2020-09-11 | $60.17 | $60.52 | $59.56 | $59.72 | $57.26 | 116,823 |
| 2020-09-10 | $60.91 | $60.99 | $60.01 | $60.17 | $57.69 | 97,836 |
| 2020-09-09 | $61.24 | $62.35 | $60.39 | $61.08 | $58.56 | 104,798 |
| 2020-09-08 | $62.19 | $62.21 | $60.27 | $60.72 | $58.22 | 79,586 |
| 2020-09-04 | $63.49 | $63.49 | $61.49 | $62.41 | $59.84 | 69,807 |
| 2020-09-03 | $63.46 | $63.56 | $62.25 | $62.80 | $60.21 | 60,452 |
| 2020-09-02 | $61.26 | $63.64 | $61.22 | $63.24 | $60.63 | 65,174 |
| 2020-09-01 | $62.16 | $62.23 | $61.07 | $61.52 | $58.98 | 106,407 |
| 2020-08-31 | $63.35 | $63.86 | $62.53 | $62.53 | $59.95 | 73,595 |
| 2020-08-28 | $63.30 | $63.51 | $62.05 | $63.40 | $60.79 | 89,453 |
| 2020-08-27 | $63.34 | $64.09 | $63.02 | $63.47 | $60.85 | 142,007 |
| 2020-08-26 | $63.49 | $63.49 | $62.68 | $62.92 | $60.33 | 118,093 |
| 2020-08-25 | $64.49 | $64.49 | $63.50 | $63.83 | $61.20 | 49,573 |
| 2020-08-24 | $64.27 | $64.29 | $63.48 | $64.18 | $61.54 | 49,065 |
| 2020-08-21 | $64.09 | $64.50 | $63.16 | $63.83 | $61.20 | 68,580 |
| 2020-08-20 | $64.48 | $65.05 | $63.89 | $64.60 | $61.94 | 87,080 |
| 2020-08-19 | $66.48 | $66.48 | $64.79 | $64.82 | $62.15 | 99,943 |
| 2020-08-18 | $67.37 | $67.37 | $65.82 | $66.20 | $63.47 | 84,483 |
| 2020-08-17 | $69.29 | $69.40 | $67.34 | $67.46 | $64.68 | 78,387 |
| 2020-08-14 | $68.44 | $69.59 | $68.12 | $69.05 | $66.20 | 143,474 |
| 2020-08-13 | $68.04 | $69.06 | $67.56 | $68.64 | $65.81 | 94,427 |
| 2020-08-12 | $67.29 | $69.23 | $67.29 | $68.49 | $65.67 | 85,003 |
| 2020-08-11 | $70.42 | $70.70 | $66.19 | $66.43 | $63.69 | 121,546 |
| 2020-08-10 | $70.55 | $71.45 | $70.01 | $71.06 | $68.13 | 109,857 |
| 2020-08-07 | $64.75 | $70.16 | $64.08 | $70.04 | $67.15 | 123,919 |
| 2020-08-06 | $64.10 | $64.91 | $63.52 | $64.76 | $61.81 | 59,976 |
| 2020-08-05 | $63.44 | $64.02 | $63.08 | $63.96 | $61.05 | 63,904 |
| 2020-08-04 | $62.51 | $63.39 | $61.94 | $63.23 | $60.35 | 74,632 |
| 2020-08-03 | $62.63 | $62.70 | $60.93 | $62.66 | $59.80 | 75,275 |
| 2020-07-31 | $63.38 | $63.89 | $61.90 | $62.46 | $59.61 | 84,114 |
| 2020-07-30 | $64.65 | $64.65 | $63.29 | $63.57 | $60.67 | 69,781 |
| 2020-07-29 | $65.03 | $65.53 | $64.59 | $65.23 | $62.26 | 65,931 |
| 2020-07-28 | $63.75 | $64.93 | $63.75 | $64.69 | $61.74 | 70,081 |
| 2020-07-27 | $64.45 | $64.61 | $63.78 | $64.14 | $61.22 | 95,068 |
| 2020-07-24 | $65.66 | $66.20 | $64.51 | $64.71 | $61.76 | 66,771 |
| 2020-07-23 | $65.14 | $66.14 | $65.14 | $65.91 | $62.91 | 64,255 |
| 2020-07-22 | $64.17 | $65.69 | $64.06 | $65.61 | $62.62 | 84,419 |
| 2020-07-21 | $63.90 | $65.34 | $63.90 | $64.75 | $61.80 | 96,983 |
| 2020-07-20 | $64.68 | $64.68 | $63.11 | $63.83 | $60.92 | 94,414 |
| 2020-07-17 | $62.94 | $65.30 | $62.89 | $65.06 | $62.10 | 104,164 |
| 2020-07-16 | $62.31 | $63.38 | $62.29 | $63.02 | $60.15 | 75,604 |
| 2020-07-15 | $63.76 | $64.07 | $62.55 | $62.63 | $59.78 | 101,512 |
| 2020-07-14 | $62.41 | $63.72 | $62.11 | $62.70 | $59.84 | 105,696 |
| 2020-07-13 | $62.33 | $63.77 | $61.77 | $62.12 | $59.29 | 141,838 |
| 2020-07-10 | $61.08 | $62.14 | $60.64 | $62.03 | $59.20 | 88,416 |
| 2020-07-09 | $61.39 | $61.39 | $59.69 | $60.98 | $58.20 | 208,338 |
| 2020-07-08 | $61.32 | $61.80 | $60.85 | $61.64 | $58.83 | 88,870 |
| 2020-07-07 | $61.10 | $61.55 | $60.99 | $61.28 | $58.49 | 148,661 |
| 2020-07-06 | $64.16 | $64.83 | $62.04 | $62.12 | $59.29 | 86,156 |
| 2020-07-02 | $62.99 | $63.84 | $62.75 | $63.44 | $60.55 | 120,591 |
| 2020-07-01 | $62.43 | $62.63 | $61.52 | $62.50 | $59.65 | 162,946 |
| 2020-06-30 | $59.85 | $62.29 | $59.85 | $62.11 | $59.28 | 168,543 |
| 2020-06-29 | $57.69 | $60.15 | $57.16 | $60.01 | $57.28 | 140,041 |
| 2020-06-26 | $59.29 | $59.62 | $56.84 | $57.02 | $54.42 | 254,589 |
| 2020-06-25 | $59.81 | $59.98 | $58.27 | $59.59 | $56.87 | 144,583 |
| 2020-06-24 | $60.72 | $60.74 | $58.87 | $59.85 | $57.12 | 87,965 |
| 2020-06-23 | $61.30 | $61.49 | $60.10 | $61.15 | $58.36 | 82,387 |
| 2020-06-22 | $61.03 | $61.28 | $60.00 | $60.62 | $57.86 | 106,635 |
| 2020-06-19 | $62.56 | $62.84 | $61.17 | $61.22 | $58.43 | 304,194 |
| 2020-06-18 | $62.61 | $62.61 | $60.86 | $61.97 | $59.15 | 116,708 |
| 2020-06-17 | $63.29 | $63.96 | $62.45 | $63.11 | $60.23 | 96,803 |
| 2020-06-16 | $65.63 | $65.64 | $63.07 | $63.42 | $60.53 | 90,290 |
| 2020-06-15 | $61.28 | $64.69 | $60.59 | $63.87 | $60.96 | 119,209 |
| 2020-06-12 | $64.65 | $64.65 | $61.41 | $62.78 | $59.92 | 160,253 |
| 2020-06-11 | $63.47 | $63.59 | $62.51 | $63.04 | $60.17 | 204,471 |
| 2020-06-10 | $66.01 | $66.69 | $64.80 | $64.85 | $61.89 | 144,178 |
| 2020-06-09 | $64.67 | $66.71 | $64.03 | $65.93 | $62.93 | 150,042 |
| 2020-06-08 | $65.53 | $66.45 | $65.36 | $65.58 | $62.59 | 94,531 |
| 2020-06-05 | $65.24 | $66.77 | $64.58 | $65.22 | $62.25 | 106,636 |
| 2020-06-04 | $63.88 | $64.54 | $63.16 | $63.89 | $60.98 | 83,658 |
| 2020-06-03 | $64.43 | $65.81 | $64.17 | $64.87 | $61.91 | 130,116 |
| 2020-06-02 | $63.16 | $63.64 | $62.04 | $63.52 | $60.63 | 115,995 |
| 2020-06-01 | $63.00 | $63.41 | $62.35 | $62.73 | $59.87 | 146,642 |
| 2020-05-29 | $61.18 | $63.00 | $60.39 | $62.84 | $59.98 | 207,490 |
| 2020-05-28 | $60.80 | $61.71 | $60.07 | $61.21 | $58.42 | 148,828 |
| 2020-05-27 | $61.25 | $61.25 | $59.17 | $59.87 | $57.14 | 99,597 |
| 2020-05-26 | $61.30 | $61.52 | $59.97 | $60.02 | $57.28 | 134,233 |
| 2020-05-22 | $59.49 | $59.98 | $58.53 | $59.80 | $57.07 | 161,219 |
| 2020-05-21 | $57.51 | $59.80 | $57.51 | $59.32 | $56.62 | 193,487 |
| 2020-05-20 | $55.91 | $57.81 | $55.53 | $57.49 | $54.87 | 150,832 |
| 2020-05-19 | $56.43 | $56.71 | $55.27 | $55.44 | $52.91 | 113,230 |
| 2020-05-18 | $57.47 | $58.56 | $56.15 | $56.98 | $54.38 | 278,845 |
| 2020-05-15 | $54.03 | $54.03 | $51.60 | $53.45 | $51.01 | 234,431 |
| 2020-05-14 | $53.11 | $53.59 | $50.85 | $53.11 | $50.69 | 148,855 |
| 2020-05-13 | $55.40 | $55.40 | $52.81 | $53.98 | $51.52 | 130,249 |
| 2020-05-12 | $58.00 | $58.33 | $55.85 | $55.86 | $53.31 | 148,981 |
| 2020-05-11 | $57.98 | $58.98 | $57.17 | $58.21 | $55.56 | 116,604 |
| 2020-05-08 | $58.81 | $59.01 | $57.75 | $58.74 | $56.06 | 95,408 |
| 2020-05-07 | $57.97 | $59.50 | $57.13 | $58.27 | $55.31 | 203,424 |
| 2020-05-06 | $58.08 | $58.10 | $56.35 | $57.03 | $54.14 | 198,767 |
| 2020-05-05 | $56.28 | $58.64 | $56.02 | $58.24 | $55.28 | 233,479 |
| 2020-05-04 | $59.30 | $59.56 | $57.43 | $58.80 | $55.82 | 167,676 |
| 2020-05-01 | $58.69 | $59.81 | $58.24 | $59.77 | $56.74 | 175,654 |
| 2020-04-30 | $61.32 | $61.32 | $58.65 | $59.53 | $56.51 | 267,386 |
| 2020-04-29 | $61.90 | $64.27 | $60.36 | $62.46 | $59.29 | 182,931 |
| 2020-04-28 | $62.43 | $62.43 | $59.50 | $59.78 | $56.75 | 133,425 |
| 2020-04-27 | $60.19 | $61.42 | $59.73 | $60.92 | $57.83 | 99,630 |
| 2020-04-24 | $58.96 | $60.00 | $57.46 | $59.60 | $56.58 | 109,951 |
| 2020-04-23 | $59.90 | $59.90 | $57.60 | $57.81 | $54.88 | 120,112 |
| 2020-04-22 | $60.25 | $60.68 | $58.34 | $60.25 | $57.19 | 156,442 |
| 2020-04-21 | $56.81 | $59.20 | $56.81 | $58.80 | $55.82 | 146,526 |
| 2020-04-20 | $59.18 | $59.31 | $57.17 | $58.73 | $55.75 | 97,836 |
| 2020-04-17 | $60.11 | $61.27 | $59.42 | $60.68 | $57.60 | 84,034 |
| 2020-04-16 | $59.08 | $59.88 | $57.29 | $59.07 | $56.07 | 117,635 |
| 2020-04-15 | $63.04 | $64.11 | $58.80 | $59.25 | $56.24 | 119,390 |
| 2020-04-14 | $64.41 | $65.00 | $62.07 | $64.37 | $61.10 | 195,324 |
| 2020-04-13 | $60.92 | $63.86 | $60.75 | $62.66 | $59.48 | 171,258 |
| 2020-04-09 | $60.91 | $62.69 | $60.09 | $61.97 | $58.83 | 132,605 |
| 2020-04-08 | $57.60 | $60.31 | $56.26 | $58.69 | $55.71 | 108,926 |
| 2020-04-07 | $62.00 | $62.00 | $56.36 | $57.02 | $54.13 | 146,526 |
| 2020-04-06 | $57.17 | $61.05 | $57.17 | $61.01 | $57.91 | 121,474 |
| 2020-04-03 | $55.12 | $55.99 | $52.40 | $54.91 | $52.12 | 110,923 |
| 2020-04-02 | $52.75 | $56.90 | $52.37 | $55.74 | $52.91 | 101,685 |
| 2020-04-01 | $55.37 | $56.21 | $51.13 | $53.75 | $51.02 | 179,183 |
| 2020-03-31 | $58.90 | $59.64 | $56.01 | $57.77 | $54.84 | 232,029 |
| 2020-03-30 | $56.43 | $60.00 | $55.76 | $59.78 | $56.75 | 103,374 |
| 2020-03-27 | $55.24 | $58.58 | $53.11 | $55.87 | $53.04 | 104,002 |
| 2020-03-26 | $52.76 | $57.85 | $51.46 | $57.22 | $54.32 | 110,399 |
| 2020-03-25 | $54.68 | $55.29 | $50.89 | $52.02 | $49.38 | 154,355 |
| 2020-03-24 | $52.12 | $54.73 | $49.55 | $54.72 | $51.94 | 166,401 |
| 2020-03-23 | $51.02 | $51.92 | $45.60 | $49.48 | $46.97 | 200,594 |
| 2020-03-20 | $59.19 | $59.84 | $51.18 | $52.67 | $50.00 | 261,649 |
| 2020-03-19 | $57.44 | $62.88 | $54.31 | $58.42 | $55.46 | 181,840 |
| 2020-03-18 | $59.63 | $67.40 | $57.36 | $57.40 | $54.49 | 232,070 |
| 2020-03-17 | $51.95 | $65.39 | $51.85 | $64.37 | $61.10 | 257,990 |
| 2020-03-16 | $57.00 | $58.55 | $50.13 | $50.96 | $48.37 | 232,673 |
| 2020-03-13 | $60.35 | $62.47 | $56.70 | $62.21 | $59.05 | 237,561 |
| 2020-03-12 | $56.40 | $61.39 | $56.06 | $58.33 | $55.37 | 235,287 |
| 2020-03-11 | $64.48 | $65.23 | $60.10 | $61.08 | $57.98 | 118,818 |
| 2020-03-10 | $66.57 | $67.29 | $62.52 | $66.10 | $62.75 | 187,148 |
| 2020-03-09 | $66.22 | $67.76 | $64.29 | $65.49 | $62.17 | 140,238 |
| 2020-03-06 | $65.01 | $69.60 | $64.03 | $69.33 | $65.81 | 165,124 |
| 2020-03-05 | $66.21 | $66.92 | $64.67 | $66.27 | $62.91 | 103,357 |
| 2020-03-04 | $64.85 | $67.76 | $64.61 | $67.67 | $64.24 | 114,882 |
| 2020-03-03 | $63.26 | $65.59 | $62.86 | $63.75 | $60.52 | 188,968 |
| 2020-03-02 | $61.38 | $65.11 | $61.17 | $63.10 | $59.90 | 530,323 |
| 2020-02-28 | $62.28 | $62.61 | $58.60 | $61.18 | $58.08 | 474,635 |
| 2020-02-27 | $68.40 | $69.29 | $64.32 | $64.36 | $61.09 | 169,951 |
| 2020-02-26 | $69.23 | $70.50 | $69.14 | $69.20 | $65.69 | 64,303 |
| 2020-02-25 | $71.69 | $71.69 | $68.85 | $69.16 | $65.65 | 68,160 |
| 2020-02-24 | $70.93 | $72.05 | $70.87 | $71.46 | $67.83 | 77,475 |
| 2020-02-21 | $71.69 | $72.74 | $71.31 | $71.74 | $68.10 | 83,049 |
| 2020-02-20 | $71.74 | $71.85 | $70.59 | $71.54 | $67.91 | 73,494 |
| 2020-02-19 | $73.54 | $73.68 | $71.75 | $71.81 | $68.17 | 51,351 |
| 2020-02-18 | $73.65 | $74.32 | $73.11 | $73.40 | $69.68 | 100,762 |
| 2020-02-14 | $73.36 | $74.05 | $73.34 | $73.55 | $69.82 | 56,495 |
| 2020-02-13 | $72.28 | $73.37 | $72.27 | $73.31 | $69.59 | 58,536 |
| 2020-02-12 | $72.43 | $72.58 | $71.72 | $72.42 | $68.75 | 109,972 |
| 2020-02-11 | $73.07 | $73.25 | $72.20 | $72.27 | $68.60 | 74,784 |
| 2020-02-10 | $72.65 | $72.89 | $72.42 | $72.79 | $69.10 | 49,547 |
| 2020-02-07 | $72.86 | $73.17 | $72.11 | $72.49 | $68.81 | 59,641 |
| 2020-02-06 | $73.90 | $73.90 | $72.72 | $72.89 | $68.89 | 66,876 |
| 2020-02-05 | $72.80 | $73.52 | $72.52 | $73.48 | $69.44 | 95,401 |
| 2020-02-04 | $74.03 | $74.03 | $72.39 | $72.62 | $68.63 | 97,274 |
| 2020-02-03 | $73.54 | $74.12 | $73.14 | $73.73 | $69.68 | 91,157 |
| 2020-01-31 | $74.23 | $74.55 | $73.22 | $73.35 | $69.32 | 198,649 |
| 2020-01-30 | $74.32 | $74.55 | $73.61 | $74.35 | $70.27 | 164,075 |
| 2020-01-29 | $74.04 | $74.57 | $73.43 | $74.45 | $70.36 | 54,442 |
| 2020-01-28 | $74.64 | $74.77 | $73.83 | $74.16 | $70.09 | 66,226 |
| 2020-01-27 | $74.43 | $74.99 | $74.04 | $74.53 | $70.44 | 92,321 |
| 2020-01-24 | $74.60 | $74.95 | $74.34 | $74.73 | $70.63 | 63,191 |
| 2020-01-23 | $73.49 | $74.61 | $73.49 | $74.61 | $70.51 | 174,749 |
| 2020-01-22 | $73.54 | $73.69 | $73.05 | $73.58 | $69.54 | 115,720 |
| 2020-01-21 | $72.65 | $73.24 | $72.48 | $73.23 | $69.21 | 96,993 |
| 2020-01-17 | $71.56 | $72.92 | $71.40 | $72.86 | $68.86 | 100,373 |
| 2020-01-16 | $70.75 | $71.85 | $70.75 | $71.36 | $67.44 | 60,466 |
| 2020-01-15 | $69.48 | $70.94 | $69.48 | $70.64 | $66.76 | 83,751 |
| 2020-01-14 | $69.98 | $70.10 | $69.27 | $69.44 | $65.63 | 60,216 |
| 2020-01-13 | $69.36 | $70.20 | $69.36 | $69.92 | $66.08 | 70,060 |
| 2020-01-10 | $68.60 | $69.28 | $68.25 | $69.16 | $65.36 | 77,418 |
| 2020-01-09 | $68.27 | $68.62 | $67.82 | $68.59 | $64.82 | 180,593 |
| 2020-01-08 | $68.40 | $68.80 | $67.85 | $68.10 | $64.36 | 114,473 |
| 2020-01-07 | $69.15 | $69.24 | $68.41 | $68.45 | $64.69 | 61,378 |
| 2020-01-06 | $69.65 | $69.81 | $69.22 | $69.46 | $65.65 | 58,760 |
| 2020-01-03 | $69.36 | $70.38 | $69.33 | $69.84 | $66.00 | 116,969 |
| 2020-01-02 | $71.27 | $71.27 | $69.13 | $69.63 | $65.81 | 65,358 |
| 2019-12-31 | $71.79 | $72.12 | $71.06 | $71.06 | $67.16 | 146,522 |
| 2019-12-30 | $71.45 | $71.86 | $70.79 | $71.79 | $67.85 | 86,953 |
| 2019-12-27 | $71.06 | $71.63 | $70.79 | $71.61 | $67.68 | 66,962 |
| 2019-12-26 | $70.37 | $70.75 | $70.06 | $70.74 | $66.86 | 37,158 |
| 2019-12-24 | $69.94 | $70.41 | $69.53 | $70.26 | $66.40 | 25,131 |
| 2019-12-23 | $71.34 | $71.34 | $69.69 | $69.91 | $66.07 | 55,535 |
| 2019-12-20 | $70.73 | $71.27 | $70.34 | $71.21 | $67.30 | 221,205 |
| 2019-12-19 | $71.18 | $71.30 | $70.14 | $70.71 | $66.83 | 89,482 |
| 2019-12-18 | $69.96 | $71.30 | $69.26 | $70.97 | $67.07 | 188,528 |
| 2019-12-17 | $69.72 | $70.36 | $69.71 | $69.78 | $65.95 | 104,827 |
| 2019-12-16 | $69.49 | $69.90 | $69.17 | $69.60 | $65.78 | 111,899 |
| 2019-12-13 | $70.35 | $70.53 | $69.19 | $69.34 | $65.53 | 152,310 |
| 2019-12-12 | $71.64 | $71.69 | $70.28 | $70.46 | $66.59 | 106,249 |
| 2019-12-11 | $71.84 | $72.29 | $71.42 | $71.80 | $67.86 | 89,142 |
| 2019-12-10 | $71.18 | $71.88 | $70.88 | $71.80 | $67.86 | 69,184 |
| 2019-12-09 | $71.58 | $71.83 | $71.27 | $71.27 | $67.36 | 64,789 |
| 2019-12-06 | $71.45 | $71.99 | $71.28 | $71.60 | $67.67 | 77,476 |
| 2019-12-05 | $70.76 | $71.46 | $70.70 | $71.34 | $67.42 | 70,497 |
| 2019-12-04 | $70.40 | $71.21 | $70.21 | $70.76 | $66.87 | 101,435 |
| 2019-12-03 | $70.59 | $70.82 | $70.20 | $70.42 | $66.55 | 90,193 |
| 2019-12-02 | $70.87 | $70.97 | $70.07 | $70.52 | $66.65 | 101,489 |
| 2019-11-29 | $70.36 | $70.97 | $70.36 | $70.82 | $66.93 | 46,520 |
| 2019-11-27 | $70.62 | $70.93 | $70.25 | $70.44 | $66.57 | 59,138 |
| 2019-11-26 | $69.95 | $70.81 | $69.77 | $70.39 | $66.52 | 126,525 |
| 2019-11-25 | $69.90 | $70.16 | $69.42 | $70.11 | $66.26 | 106,264 |
| 2019-11-22 | $70.30 | $70.77 | $69.24 | $69.54 | $65.72 | 63,320 |
| 2019-11-21 | $70.77 | $70.83 | $69.72 | $70.01 | $66.17 | 99,717 |
| 2019-11-20 | $69.70 | $70.89 | $69.52 | $70.49 | $66.62 | 142,016 |
| 2019-11-19 | $68.26 | $69.88 | $68.00 | $69.45 | $65.64 | 118,789 |
| 2019-11-18 | $67.53 | $68.43 | $67.53 | $68.22 | $64.47 | 102,080 |
| 2019-11-15 | $67.44 | $67.83 | $66.39 | $67.58 | $63.87 | 127,669 |
| 2019-11-14 | $67.41 | $68.49 | $66.92 | $67.30 | $63.60 | 131,048 |
| 2019-11-13 | $67.33 | $67.97 | $67.15 | $67.43 | $63.73 | 123,956 |
| 2019-11-12 | $67.23 | $67.66 | $66.79 | $67.46 | $63.76 | 98,963 |
| 2019-11-11 | $68.04 | $68.35 | $66.84 | $67.16 | $63.47 | 98,479 |
| 2019-11-08 | $69.00 | $69.00 | $67.07 | $68.04 | $64.30 | 121,866 |
| 2019-11-07 | $71.18 | $71.18 | $68.86 | $69.17 | $65.37 | 190,455 |
| 2019-11-06 | $71.14 | $71.56 | $70.99 | $71.33 | $67.12 | 118,451 |
| 2019-11-05 | $71.08 | $71.80 | $70.88 | $71.17 | $66.97 | 209,914 |
| 2019-11-04 | $72.56 | $73.05 | $70.69 | $71.07 | $66.88 | 209,042 |
| 2019-11-01 | $72.79 | $73.94 | $71.77 | $72.00 | $67.75 | 200,391 |
| 2019-10-31 | $70.78 | $72.74 | $69.78 | $72.35 | $68.08 | 427,480 |
| 2019-10-30 | $73.06 | $74.47 | $72.97 | $74.47 | $70.08 | 183,681 |
| 2019-10-29 | $72.35 | $73.38 | $72.15 | $73.16 | $68.84 | 123,454 |
| 2019-10-28 | $72.73 | $73.36 | $72.22 | $72.60 | $68.32 | 117,578 |
| 2019-10-25 | $73.45 | $73.69 | $72.56 | $72.97 | $68.67 | 117,105 |
| 2019-10-24 | $74.00 | $74.17 | $72.91 | $73.40 | $69.07 | 197,039 |
| 2019-10-23 | $73.57 | $74.17 | $73.21 | $73.84 | $69.48 | 97,841 |
| 2019-10-22 | $73.00 | $73.85 | $72.50 | $73.63 | $69.29 | 126,300 |
| 2019-10-21 | $73.28 | $73.37 | $72.26 | $73.09 | $68.78 | 89,635 |
| 2019-10-18 | $72.87 | $73.38 | $71.70 | $72.91 | $68.61 | 159,166 |
| 2019-10-17 | $72.49 | $73.42 | $72.33 | $73.22 | $68.90 | 94,788 |
| 2019-10-16 | $71.74 | $72.39 | $70.72 | $72.34 | $68.07 | 161,735 |
| 2019-10-15 | $71.40 | $71.72 | $70.96 | $71.69 | $67.46 | 226,170 |
| 2019-10-14 | $72.09 | $72.37 | $70.98 | $71.35 | $67.14 | 85,258 |
| 2019-10-11 | $71.14 | $72.39 | $71.09 | $72.13 | $67.87 | 111,043 |
| 2019-10-10 | $70.61 | $71.71 | $70.01 | $71.01 | $66.82 | 81,392 |
| 2019-10-09 | $69.90 | $70.62 | $69.74 | $70.62 | $66.45 | 90,134 |
| 2019-10-08 | $69.76 | $70.14 | $69.06 | $69.73 | $65.62 | 78,426 |
| 2019-10-07 | $69.58 | $69.96 | $69.07 | $69.58 | $65.48 | 166,097 |
| 2019-10-04 | $68.06 | $68.95 | $67.69 | $68.93 | $64.86 | 86,680 |
| 2019-10-03 | $67.36 | $68.08 | $66.94 | $67.93 | $63.92 | 93,365 |
| 2019-10-02 | $67.69 | $68.54 | $67.15 | $67.39 | $63.41 | 69,206 |
| 2019-10-01 | $68.31 | $68.68 | $67.76 | $68.03 | $64.02 | 64,055 |
| 2019-09-30 | $68.25 | $68.82 | $68.08 | $68.29 | $64.26 | 135,002 |
| 2019-09-27 | $68.60 | $68.67 | $67.96 | $68.19 | $64.17 | 58,804 |
| 2019-09-26 | $68.94 | $69.24 | $68.47 | $68.50 | $64.46 | 80,503 |
| 2019-09-25 | $67.97 | $69.28 | $67.72 | $68.87 | $64.81 | 93,922 |
| 2019-09-24 | $67.73 | $68.75 | $67.73 | $67.97 | $63.96 | 80,948 |
| 2019-09-23 | $67.67 | $68.42 | $67.43 | $67.72 | $63.72 | 71,908 |
| 2019-09-20 | $68.46 | $68.87 | $67.71 | $67.90 | $63.89 | 299,659 |
| 2019-09-19 | $68.50 | $68.99 | $68.19 | $68.58 | $64.53 | 78,664 |
| 2019-09-18 | $68.58 | $69.13 | $67.72 | $68.22 | $64.20 | 107,611 |
| 2019-09-17 | $68.23 | $69.10 | $68.18 | $68.28 | $64.25 | 96,127 |
| 2019-09-16 | $68.50 | $69.07 | $68.27 | $68.36 | $64.33 | 86,456 |
| 2019-09-13 | $68.54 | $69.18 | $68.48 | $68.66 | $64.61 | 86,761 |
| 2019-09-12 | $67.40 | $68.46 | $67.19 | $68.28 | $64.25 | 104,725 |
| 2019-09-11 | $66.29 | $67.41 | $65.98 | $67.22 | $63.25 | 115,825 |
| 2019-09-10 | $65.86 | $66.57 | $65.29 | $66.14 | $62.24 | 99,145 |
| 2019-09-09 | $67.04 | $67.04 | $65.52 | $65.67 | $61.80 | 123,583 |
| 2019-09-06 | $68.39 | $68.39 | $66.86 | $67.38 | $63.40 | 107,023 |
| 2019-09-05 | $69.32 | $69.32 | $67.85 | $68.18 | $64.16 | 96,248 |
| 2019-09-04 | $69.70 | $70.20 | $68.86 | $68.96 | $64.89 | 92,657 |
| 2019-09-03 | $68.48 | $69.52 | $68.48 | $69.23 | $65.15 | 135,119 |
| 2019-08-30 | $67.48 | $68.53 | $67.16 | $68.33 | $64.30 | 88,698 |
| 2019-08-29 | $67.17 | $67.49 | $66.87 | $67.35 | $63.38 | 58,786 |
| 2019-08-28 | $66.04 | $66.83 | $65.93 | $66.71 | $62.77 | 73,295 |
| 2019-08-27 | $66.53 | $66.64 | $65.92 | $66.01 | $62.12 | 67,360 |
| 2019-08-26 | $65.40 | $66.36 | $65.03 | $66.23 | $62.32 | 76,783 |
| 2019-08-23 | $66.05 | $66.60 | $64.91 | $65.13 | $61.29 | 115,584 |
| 2019-08-22 | $66.00 | $66.18 | $65.48 | $65.99 | $62.10 | 61,418 |
| 2019-08-21 | $66.27 | $66.37 | $65.61 | $66.01 | $62.12 | 77,197 |
| 2019-08-20 | $66.44 | $66.66 | $65.78 | $66.10 | $62.20 | 58,537 |
| 2019-08-19 | $67.03 | $67.34 | $66.31 | $66.37 | $62.45 | 90,577 |
| 2019-08-16 | $65.53 | $66.71 | $65.45 | $66.59 | $62.66 | 128,203 |
| 2019-08-15 | $64.56 | $65.76 | $64.28 | $65.69 | $61.81 | 163,715 |
| 2019-08-14 | $64.35 | $65.31 | $64.24 | $64.42 | $60.62 | 122,934 |
| 2019-08-13 | $64.41 | $65.11 | $64.35 | $64.78 | $60.96 | 130,717 |
| 2019-08-12 | $64.48 | $64.81 | $64.29 | $64.46 | $60.66 | 182,748 |
| 2019-08-09 | $64.88 | $65.19 | $64.50 | $64.56 | $60.75 | 85,114 |
| 2019-08-08 | $64.37 | $65.20 | $64.29 | $64.79 | $60.97 | 198,990 |
| 2019-08-07 | $63.17 | $64.29 | $62.91 | $64.19 | $60.40 | 92,779 |
| 2019-08-06 | $63.43 | $63.90 | $62.22 | $63.25 | $59.52 | 76,753 |
| 2019-08-05 | $64.15 | $64.81 | $62.81 | $63.29 | $59.56 | 110,778 |
| 2019-08-02 | $64.55 | $65.08 | $64.13 | $64.27 | $60.48 | 78,185 |
| 2019-08-01 | $64.89 | $65.71 | $64.66 | $64.90 | $60.79 | 114,610 |
| 2019-07-31 | $65.07 | $65.85 | $64.65 | $64.89 | $60.78 | 113,650 |
| 2019-07-30 | $64.78 | $65.38 | $64.65 | $64.86 | $60.75 | 84,362 |
| 2019-07-29 | $64.35 | $64.78 | $64.17 | $64.71 | $60.61 | 66,410 |
| 2019-07-26 | $64.58 | $64.71 | $64.01 | $64.43 | $60.35 | 173,323 |
| 2019-07-25 | $62.19 | $64.76 | $62.19 | $64.30 | $60.23 | 216,931 |
| 2019-07-24 | $64.50 | $64.56 | $64.04 | $64.43 | $60.35 | 167,696 |
| 2019-07-23 | $64.38 | $64.53 | $64.00 | $64.47 | $60.38 | 92,337 |
| 2019-07-22 | $65.03 | $65.21 | $63.54 | $64.22 | $60.15 | 209,741 |
| 2019-07-19 | $65.05 | $65.43 | $64.47 | $64.77 | $60.67 | 141,533 |
| 2019-07-18 | $64.38 | $65.33 | $63.83 | $65.33 | $61.19 | 102,023 |
| 2019-07-17 | $63.25 | $64.38 | $63.19 | $64.32 | $60.24 | 140,014 |
| 2019-07-16 | $62.86 | $63.25 | $62.38 | $63.25 | $59.24 | 42,664 |
| 2019-07-15 | $62.84 | $63.01 | $62.28 | $62.91 | $58.92 | 84,371 |
| 2019-07-12 | $63.10 | $63.48 | $62.55 | $62.87 | $58.89 | 61,990 |
| 2019-07-11 | $63.62 | $63.89 | $62.72 | $62.98 | $58.99 | 89,711 |
| 2019-07-10 | $63.36 | $63.54 | $62.97 | $63.49 | $59.47 | 93,731 |
| 2019-07-09 | $63.23 | $63.70 | $62.74 | $62.94 | $58.95 | 120,904 |
| 2019-07-08 | $63.73 | $64.06 | $63.34 | $63.39 | $59.37 | 97,737 |
| 2019-07-05 | $63.48 | $63.81 | $62.58 | $63.75 | $59.71 | 98,744 |
| 2019-07-03 | $62.90 | $63.99 | $62.86 | $63.60 | $59.57 | 74,338 |
| 2019-07-02 | $61.47 | $62.76 | $61.47 | $62.56 | $58.60 | 131,446 |
| 2019-07-01 | $60.73 | $61.32 | $60.59 | $61.23 | $57.35 | 137,410 |
| 2019-06-28 | $60.52 | $61.23 | $60.47 | $60.77 | $56.92 | 548,264 |
| 2019-06-27 | $59.94 | $60.97 | $59.94 | $60.43 | $56.60 | 118,909 |
| 2019-06-26 | $61.05 | $61.05 | $59.76 | $59.83 | $56.04 | 86,412 |
| 2019-06-25 | $60.92 | $61.38 | $60.80 | $61.01 | $57.14 | 104,064 |
| 2019-06-24 | $61.16 | $61.36 | $60.67 | $60.97 | $57.11 | 110,955 |
| 2019-06-21 | $60.89 | $61.43 | $60.52 | $61.09 | $57.22 | 482,399 |
| 2019-06-20 | $61.27 | $61.60 | $61.02 | $61.25 | $57.37 | 91,282 |
| 2019-06-19 | $60.76 | $61.35 | $60.39 | $61.10 | $57.23 | 90,188 |
| 2019-06-18 | $61.25 | $61.50 | $60.36 | $60.82 | $56.97 | 59,765 |
| 2019-06-17 | $61.91 | $61.91 | $60.37 | $60.89 | $57.03 | 108,286 |
| 2019-06-14 | $61.94 | $62.58 | $61.94 | $62.14 | $58.20 | 80,163 |
| 2019-06-13 | $62.85 | $62.85 | $61.51 | $62.02 | $58.09 | 119,196 |
| 2019-06-12 | $61.43 | $62.50 | $61.43 | $62.46 | $58.50 | 122,617 |
| 2019-06-11 | $61.79 | $62.07 | $61.06 | $61.37 | $57.48 | 83,750 |
| 2019-06-10 | $61.86 | $61.88 | $61.05 | $61.71 | $57.80 | 167,237 |
| 2019-06-07 | $62.84 | $62.84 | $61.62 | $61.73 | $57.82 | 98,011 |
| 2019-06-06 | $62.57 | $63.03 | $61.84 | $62.40 | $58.45 | 84,530 |
| 2019-06-05 | $61.95 | $62.83 | $61.95 | $62.47 | $58.51 | 83,900 |
| 2019-06-04 | $62.43 | $62.49 | $61.11 | $61.89 | $57.97 | 79,955 |
| 2019-06-03 | $61.64 | $62.38 | $61.43 | $62.23 | $58.29 | 104,221 |
| 2019-05-31 | $60.63 | $61.71 | $60.58 | $61.63 | $57.72 | 87,978 |
| 2019-05-30 | $61.53 | $61.96 | $60.64 | $60.92 | $57.06 | 73,806 |
| 2019-05-29 | $62.11 | $62.50 | $61.01 | $61.41 | $57.52 | 155,341 |
| 2019-05-28 | $63.30 | $63.30 | $62.06 | $62.16 | $58.22 | 113,350 |
| 2019-05-24 | $63.21 | $63.86 | $62.73 | $62.99 | $59.00 | 64,306 |
| 2019-05-23 | $63.48 | $63.53 | $62.53 | $63.00 | $59.01 | 108,455 |
| 2019-05-22 | $63.20 | $63.57 | $62.06 | $63.40 | $59.38 | 159,524 |
| 2019-05-21 | $62.99 | $63.66 | $62.87 | $63.19 | $59.19 | 91,903 |
| 2019-05-20 | $62.50 | $63.15 | $61.36 | $62.80 | $58.82 | 111,615 |
| 2019-05-17 | $62.48 | $62.83 | $61.39 | $62.63 | $58.66 | 122,833 |
| 2019-05-16 | $61.91 | $63.20 | $61.49 | $62.71 | $58.74 | 172,074 |
| 2019-05-15 | $62.72 | $63.50 | $61.82 | $61.82 | $57.90 | 75,475 |
| 2019-05-14 | $62.95 | $63.16 | $62.45 | $62.71 | $58.74 | 77,001 |
| 2019-05-13 | $61.49 | $63.03 | $61.18 | $62.95 | $58.96 | 138,508 |
| 2019-05-10 | $60.88 | $62.09 | $60.60 | $62.05 | $58.12 | 52,850 |
| 2019-05-09 | $60.09 | $60.95 | $59.86 | $60.77 | $56.92 | 68,501 |
| 2019-05-08 | $60.94 | $61.07 | $60.17 | $60.35 | $56.53 | 76,889 |
| 2019-05-07 | $60.98 | $61.42 | $60.38 | $60.81 | $56.96 | 63,933 |
| 2019-05-06 | $61.23 | $61.79 | $60.97 | $61.28 | $57.40 | 75,256 |
| 2019-05-03 | $60.37 | $61.50 | $60.27 | $61.49 | $57.59 | 66,663 |
| 2019-05-02 | $60.98 | $61.37 | $60.41 | $60.46 | $56.35 | 91,973 |
| 2019-05-01 | $61.95 | $61.95 | $60.84 | $61.13 | $56.98 | 117,709 |
| 2019-04-30 | $60.91 | $62.25 | $60.90 | $62.06 | $57.85 | 185,487 |
| 2019-04-29 | $60.47 | $61.06 | $60.47 | $60.89 | $56.75 | 93,400 |
| 2019-04-26 | $60.66 | $61.06 | $60.04 | $60.47 | $56.36 | 100,687 |
| 2019-04-25 | $60.24 | $61.24 | $59.10 | $60.66 | $56.54 | 189,079 |
| 2019-04-24 | $61.64 | $61.88 | $61.37 | $61.48 | $57.30 | 142,195 |
| 2019-04-23 | $60.74 | $61.44 | $59.78 | $61.25 | $57.09 | 165,335 |
| 2019-04-22 | $61.28 | $61.52 | $60.35 | $60.62 | $56.50 | 69,176 |
| 2019-04-18 | $60.61 | $61.43 | $60.25 | $61.40 | $57.23 | 122,700 |
| 2019-04-17 | $60.65 | $60.97 | $59.94 | $60.42 | $56.32 | 141,509 |
| 2019-04-16 | $61.43 | $61.85 | $60.52 | $60.69 | $56.57 | 76,283 |
| 2019-04-15 | $61.67 | $61.94 | $61.02 | $61.25 | $57.09 | 96,340 |
| 2019-04-12 | $61.80 | $61.80 | $61.17 | $61.51 | $57.33 | 66,512 |
| 2019-04-11 | $61.93 | $62.02 | $61.35 | $61.75 | $57.56 | 69,947 |
| 2019-04-10 | $62.13 | $62.65 | $61.70 | $61.91 | $57.71 | 105,000 |
| 2019-04-09 | $61.88 | $62.03 | $61.35 | $61.94 | $57.73 | 99,065 |
| 2019-04-08 | $62.09 | $62.53 | $61.58 | $61.73 | $57.54 | 84,767 |
| 2019-04-05 | $61.32 | $62.43 | $61.26 | $62.38 | $58.14 | 168,274 |
| 2019-04-04 | $60.95 | $61.39 | $60.81 | $61.23 | $57.07 | 111,306 |
| 2019-04-03 | $60.81 | $61.02 | $60.57 | $60.90 | $56.76 | 103,819 |
| 2019-04-02 | $60.90 | $60.90 | $60.03 | $60.79 | $56.66 | 92,547 |
| 2019-04-01 | $62.00 | $62.00 | $60.31 | $60.69 | $56.57 | 126,797 |
| 2019-03-29 | $62.04 | $62.26 | $61.60 | $61.74 | $57.55 | 150,855 |
| 2019-03-28 | $63.45 | $63.45 | $61.81 | $62.35 | $58.12 | 128,468 |
| 2019-03-27 | $63.48 | $63.72 | $63.14 | $63.24 | $58.95 | 87,315 |
| 2019-03-26 | $63.59 | $64.24 | $63.41 | $63.64 | $59.32 | 143,772 |
| 2019-03-25 | $62.90 | $63.59 | $62.67 | $63.29 | $58.99 | 124,830 |
| 2019-03-22 | $63.90 | $64.20 | $62.74 | $63.04 | $58.76 | 156,132 |
| 2019-03-21 | $62.85 | $64.12 | $62.80 | $63.76 | $59.43 | 142,599 |
| 2019-03-20 | $62.61 | $63.60 | $62.14 | $62.88 | $58.61 | 153,419 |
| 2019-03-19 | $62.98 | $62.98 | $62.25 | $62.58 | $58.33 | 108,366 |
| 2019-03-18 | $62.39 | $62.79 | $62.04 | $62.75 | $58.49 | 198,807 |
| 2019-03-15 | $61.62 | $62.74 | $61.62 | $62.04 | $57.83 | 962,311 |
| 2019-03-14 | $61.45 | $61.77 | $61.24 | $61.53 | $57.35 | 153,677 |
| 2019-03-13 | $61.53 | $61.77 | $60.94 | $61.34 | $57.17 | 136,506 |
| 2019-03-12 | $61.40 | $61.58 | $60.79 | $61.48 | $57.30 | 111,637 |
| 2019-03-11 | $59.78 | $61.33 | $59.78 | $61.27 | $57.11 | 182,397 |
| 2019-03-08 | $59.43 | $60.15 | $59.27 | $59.79 | $55.73 | 136,715 |
| 2019-03-07 | $59.51 | $60.07 | $59.24 | $59.90 | $55.83 | 131,392 |
| 2019-03-06 | $60.86 | $60.96 | $59.33 | $59.51 | $55.47 | 126,019 |
| 2019-03-05 | $60.87 | $61.10 | $60.60 | $60.89 | $56.75 | 129,059 |
| 2019-03-04 | $61.33 | $61.33 | $60.79 | $61.03 | $56.89 | 105,932 |
| 2019-03-01 | $61.08 | $61.18 | $60.71 | $61.17 | $57.02 | 91,517 |
| 2019-02-28 | $61.22 | $61.53 | $60.80 | $61.17 | $57.02 | 166,560 |
| 2019-02-27 | $60.85 | $61.40 | $60.57 | $61.17 | $57.02 | 151,221 |
| 2019-02-26 | $61.98 | $62.08 | $60.59 | $60.85 | $56.72 | 110,154 |
| 2019-02-25 | $62.10 | $62.44 | $61.04 | $61.78 | $57.58 | 132,213 |
| 2019-02-22 | $61.78 | $62.15 | $61.32 | $61.90 | $57.70 | 165,904 |
| 2019-02-21 | $61.18 | $62.22 | $60.81 | $61.24 | $57.08 | 439,594 |
| 2019-02-20 | $61.26 | $61.76 | $60.85 | $61.18 | $57.02 | 210,555 |
| 2019-02-19 | $60.91 | $61.87 | $60.78 | $61.17 | $57.02 | 130,681 |
| 2019-02-15 | $60.31 | $61.27 | $60.00 | $61.20 | $57.04 | 175,434 |
| 2019-02-14 | $59.95 | $60.47 | $59.26 | $59.84 | $55.78 | 373,495 |
| 2019-02-13 | $60.08 | $60.67 | $59.62 | $59.88 | $55.81 | 167,917 |
| 2019-02-12 | $59.98 | $60.30 | $58.81 | $60.09 | $56.01 | 184,209 |
| 2019-02-11 | $60.00 | $60.40 | $59.56 | $59.97 | $55.90 | 87,314 |
| 2019-02-08 | $59.62 | $60.03 | $58.57 | $59.92 | $55.85 | 91,687 |
| 2019-02-07 | $58.79 | $60.00 | $58.79 | $60.00 | $55.65 | 73,884 |
| 2019-02-06 | $59.06 | $59.25 | $58.58 | $58.86 | $54.59 | 95,472 |
| 2019-02-05 | $59.12 | $59.54 | $58.82 | $59.12 | $54.83 | 90,287 |
| 2019-02-04 | $58.90 | $59.32 | $58.37 | $59.08 | $54.79 | 100,244 |
| 2019-02-01 | $60.00 | $60.00 | $58.52 | $59.03 | $54.75 | 85,268 |
| 2019-01-31 | $58.70 | $60.08 | $57.90 | $59.95 | $55.60 | 425,417 |
| 2019-01-30 | $58.33 | $58.76 | $58.12 | $58.62 | $54.37 | 112,894 |
| 2019-01-29 | $58.65 | $58.65 | $57.93 | $58.30 | $54.07 | 75,618 |
| 2019-01-28 | $58.73 | $58.79 | $58.03 | $58.43 | $54.19 | 103,612 |
| 2019-01-25 | $59.11 | $59.30 | $58.15 | $58.50 | $54.26 | 72,395 |
| 2019-01-24 | $58.87 | $59.07 | $58.64 | $58.94 | $54.66 | 110,891 |
| 2019-01-23 | $58.26 | $58.90 | $58.09 | $58.90 | $54.63 | 151,480 |
| 2019-01-22 | $58.30 | $58.95 | $57.62 | $58.43 | $54.19 | 80,280 |
| 2019-01-18 | $58.77 | $58.83 | $57.87 | $58.41 | $54.17 | 81,344 |
| 2019-01-17 | $57.97 | $58.88 | $57.97 | $58.65 | $54.39 | 127,770 |
| 2019-01-16 | $57.69 | $58.26 | $57.54 | $58.18 | $53.96 | 84,778 |
| 2019-01-15 | $57.79 | $58.24 | $57.49 | $57.70 | $53.51 | 74,223 |
| 2019-01-14 | $57.07 | $57.92 | $56.91 | $57.71 | $53.52 | 145,625 |
| 2019-01-11 | $57.18 | $57.82 | $57.04 | $57.57 | $53.39 | 217,632 |
| 2019-01-10 | $57.05 | $57.72 | $56.76 | $57.52 | $53.35 | 103,456 |
| 2019-01-09 | $57.24 | $57.95 | $56.89 | $57.15 | $53.00 | 151,616 |
| 2019-01-08 | $56.60 | $57.36 | $56.30 | $57.24 | $53.09 | 114,589 |
| 2019-01-07 | $56.47 | $57.13 | $56.10 | $56.50 | $52.40 | 120,422 |
| 2019-01-04 | $55.10 | $57.26 | $54.86 | $56.83 | $52.71 | 234,541 |
| 2019-01-03 | $54.46 | $55.48 | $54.46 | $55.05 | $51.06 | 126,409 |
| 2019-01-02 | $55.13 | $55.59 | $53.89 | $54.74 | $50.77 | 228,730 |
| 2018-12-31 | $54.73 | $55.64 | $54.39 | $55.62 | $51.58 | 149,870 |
| 2018-12-28 | $54.20 | $55.65 | $54.03 | $54.74 | $50.77 | 250,063 |
| 2018-12-27 | $53.64 | $54.27 | $52.67 | $54.22 | $50.29 | 170,028 |
| 2018-12-26 | $52.88 | $54.25 | $51.82 | $54.10 | $50.17 | 144,767 |
| 2018-12-24 | $54.22 | $54.40 | $52.22 | $52.63 | $48.81 | 62,196 |
| 2018-12-21 | $55.29 | $56.28 | $53.72 | $54.18 | $50.25 | 537,966 |
| 2018-12-20 | $54.45 | $55.61 | $53.92 | $55.28 | $51.27 | 236,354 |
| 2018-12-19 | $55.18 | $55.88 | $54.29 | $54.63 | $50.67 | 260,694 |
| 2018-12-18 | $55.79 | $56.00 | $55.10 | $55.20 | $51.19 | 218,686 |
| 2018-12-17 | $56.79 | $57.21 | $55.37 | $55.40 | $51.38 | 246,428 |
| 2018-12-14 | $57.05 | $57.28 | $56.66 | $57.03 | $52.89 | 157,798 |
| 2018-12-13 | $57.01 | $58.32 | $56.69 | $57.30 | $53.14 | 212,152 |
| 2018-12-12 | $55.59 | $57.58 | $55.02 | $56.81 | $52.69 | 436,532 |
| 2018-12-11 | $55.07 | $55.26 | $54.45 | $54.92 | $50.94 | 204,386 |
| 2018-12-10 | $54.33 | $55.24 | $53.88 | $54.86 | $50.88 | 328,882 |
| 2018-12-07 | $55.16 | $55.28 | $53.95 | $54.21 | $50.28 | 523,396 |
| 2018-12-06 | $55.26 | $55.93 | $54.25 | $54.84 | $50.86 | 555,760 |
| 2018-12-04 | $55.80 | $56.69 | $55.12 | $55.37 | $51.35 | 708,759 |
| 2018-12-03 | $56.19 | $56.50 | $54.92 | $55.72 | $51.68 | 539,820 |
| 2018-11-30 | $53.24 | $56.79 | $53.24 | $56.04 | $51.97 | 817,040 |
| 2018-11-29 | $55.12 | $55.60 | $53.30 | $53.60 | $49.71 | 3,725,980 |
| 2018-11-28 | $59.16 | $59.79 | $55.55 | $56.59 | $52.48 | 535,947 |
| 2018-11-27 | $61.62 | $61.75 | $59.00 | $59.39 | $55.08 | 263,749 |
| 2018-11-26 | $64.39 | $65.38 | $64.18 | $65.31 | $60.57 | 53,335 |
| 2018-11-23 | $64.47 | $64.47 | $63.61 | $64.08 | $59.43 | 16,673 |
| 2018-11-21 | $64.96 | $65.13 | $63.72 | $64.47 | $59.79 | 23,089 |
| 2018-11-20 | $64.85 | $65.83 | $64.25 | $64.79 | $60.09 | 52,124 |
| 2018-11-19 | $64.46 | $65.00 | $64.25 | $64.96 | $60.25 | 28,856 |
| 2018-11-16 | $64.42 | $64.60 | $62.92 | $64.33 | $59.66 | 38,047 |
| 2018-11-15 | $62.96 | $64.60 | $62.54 | $64.60 | $59.91 | 35,312 |
| 2018-11-14 | $63.91 | $64.43 | $63.02 | $63.06 | $58.48 | 36,577 |
| 2018-11-13 | $63.78 | $64.68 | $63.08 | $63.56 | $58.95 | 39,963 |
| 2018-11-12 | $63.46 | $64.89 | $63.09 | $63.61 | $58.99 | 45,388 |
| 2018-11-09 | $62.43 | $63.79 | $62.43 | $63.61 | $58.99 | 42,947 |
| 2018-11-08 | $64.29 | $64.29 | $61.83 | $62.67 | $58.12 | 46,084 |
| 2018-11-07 | $63.35 | $64.36 | $62.89 | $64.31 | $59.64 | 53,346 |
| 2018-11-06 | $60.49 | $63.20 | $60.49 | $63.06 | $58.48 | 67,733 |
| 2018-11-05 | $60.53 | $61.56 | $60.31 | $60.48 | $56.09 | 20,309 |
| 2018-11-02 | $61.20 | $61.23 | $59.57 | $60.61 | $56.21 | 42,623 |
| 2018-11-01 | $60.89 | $61.87 | $60.33 | $61.19 | $56.49 | 57,014 |
| 2018-10-31 | $63.03 | $64.00 | $60.40 | $60.73 | $56.06 | 79,122 |
| 2018-10-30 | $62.04 | $63.10 | $61.99 | $62.63 | $57.82 | 34,456 |
| 2018-10-29 | $61.41 | $62.44 | $60.97 | $62.06 | $57.29 | 50,370 |
| 2018-10-26 | $62.27 | $62.27 | $60.02 | $61.08 | $56.39 | 62,854 |
| 2018-10-25 | $62.00 | $65.00 | $61.61 | $62.52 | $57.72 | 130,255 |
| 2018-10-24 | $60.83 | $61.90 | $60.21 | $61.19 | $56.49 | 112,493 |
| 2018-10-23 | $59.96 | $60.95 | $58.96 | $60.53 | $55.88 | 65,894 |
| 2018-10-22 | $60.08 | $60.74 | $59.73 | $60.29 | $55.66 | 51,096 |
| 2018-10-19 | $59.12 | $60.91 | $58.20 | $59.90 | $55.30 | 67,013 |
| 2018-10-18 | $58.96 | $59.96 | $58.73 | $59.40 | $54.84 | 47,014 |
| 2018-10-17 | $59.56 | $59.56 | $58.29 | $59.00 | $54.47 | 32,377 |
| 2018-10-16 | $58.39 | $59.69 | $57.57 | $59.48 | $54.91 | 33,332 |
| 2018-10-15 | $57.56 | $58.68 | $57.56 | $58.25 | $53.78 | 39,701 |
| 2018-10-12 | $58.54 | $58.54 | $57.41 | $57.79 | $53.35 | 75,300 |
| 2018-10-11 | $59.66 | $59.76 | $57.54 | $58.15 | $53.68 | 93,367 |
| 2018-10-10 | $60.42 | $61.22 | $59.64 | $59.96 | $55.35 | 95,322 |
| 2018-10-09 | $60.70 | $61.64 | $60.48 | $60.58 | $55.93 | 83,642 |
| 2018-10-08 | $60.06 | $61.07 | $59.28 | $60.67 | $56.01 | 70,536 |
| 2018-10-05 | $60.11 | $60.62 | $58.73 | $59.97 | $55.36 | 105,393 |
| 2018-10-04 | $60.18 | $60.49 | $59.56 | $59.94 | $55.34 | 84,893 |
| 2018-10-03 | $60.47 | $61.26 | $59.70 | $60.33 | $55.70 | 52,910 |
| 2018-10-02 | $60.23 | $60.41 | $59.94 | $60.28 | $55.65 | 49,256 |
| 2018-10-01 | $61.21 | $61.21 | $59.76 | $60.15 | $55.53 | 124,018 |
| 2018-09-28 | $60.46 | $61.28 | $60.25 | $61.15 | $56.45 | 79,214 |
| 2018-09-27 | $59.29 | $59.93 | $59.14 | $59.81 | $55.22 | 62,089 |
| 2018-09-26 | $59.50 | $59.84 | $59.09 | $59.30 | $54.74 | 98,602 |
| 2018-09-25 | $59.13 | $59.86 | $58.67 | $59.38 | $54.82 | 76,299 |
| 2018-09-24 | $58.76 | $59.63 | $58.56 | $59.18 | $54.63 | 66,989 |
| 2018-09-21 | $58.24 | $58.85 | $58.11 | $58.82 | $54.30 | 238,951 |
| 2018-09-20 | $58.21 | $58.51 | $58.07 | $58.45 | $53.96 | 67,789 |
| 2018-09-19 | $59.42 | $59.42 | $57.38 | $58.12 | $53.66 | 139,977 |
| 2018-09-18 | $59.52 | $59.73 | $58.75 | $59.22 | $54.67 | 91,459 |
| 2018-09-17 | $59.56 | $59.88 | $58.50 | $59.64 | $55.06 | 66,069 |
| 2018-09-14 | $59.17 | $59.80 | $57.49 | $59.61 | $55.03 | 77,252 |
| 2018-09-13 | $58.89 | $59.45 | $58.57 | $59.20 | $54.65 | 58,046 |
| 2018-09-12 | $59.22 | $59.49 | $58.62 | $58.84 | $54.32 | 87,252 |
| 2018-09-11 | $58.76 | $59.67 | $58.56 | $59.23 | $54.68 | 97,363 |
| 2018-09-10 | $61.00 | $61.00 | $58.22 | $58.60 | $54.10 | 138,333 |
| 2018-09-07 | $58.59 | $58.86 | $57.92 | $58.17 | $53.70 | 95,522 |
| 2018-09-06 | $58.26 | $59.01 | $58.02 | $58.83 | $54.31 | 86,062 |
| 2018-09-05 | $57.69 | $58.57 | $57.32 | $58.36 | $53.88 | 100,262 |
| 2018-09-04 | $57.64 | $58.17 | $57.25 | $57.74 | $53.30 | 82,575 |
| 2018-08-31 | $57.62 | $58.45 | $57.31 | $57.91 | $53.46 | 247,738 |
| 2018-08-30 | $57.16 | $57.96 | $56.73 | $57.84 | $53.40 | 106,973 |
| 2018-08-29 | $56.82 | $57.78 | $56.25 | $57.39 | $52.98 | 146,847 |
| 2018-08-28 | $56.34 | $57.36 | $55.97 | $56.91 | $52.54 | 112,093 |
| 2018-08-27 | $56.85 | $57.32 | $55.27 | $56.12 | $51.81 | 200,313 |
| 2018-08-24 | $57.44 | $57.56 | $56.27 | $56.71 | $52.35 | 150,968 |
| 2018-08-23 | $58.05 | $58.54 | $56.90 | $57.25 | $52.85 | 219,938 |
| 2018-08-22 | $60.00 | $60.13 | $58.57 | $58.73 | $54.22 | 91,174 |
| 2018-08-21 | $60.18 | $60.86 | $59.27 | $60.22 | $55.59 | 98,096 |
| 2018-08-20 | $61.91 | $62.43 | $60.09 | $60.18 | $55.56 | 145,890 |
| 2018-08-17 | $66.16 | $67.09 | $61.70 | $61.73 | $56.99 | 271,661 |
| 2018-08-16 | $65.81 | $67.00 | $65.55 | $66.67 | $61.55 | 109,708 |
| 2018-08-15 | $66.61 | $66.75 | $65.64 | $65.86 | $60.80 | 67,628 |
| 2018-08-14 | $66.50 | $67.95 | $65.25 | $66.75 | $61.62 | 164,857 |
| 2018-08-13 | $61.91 | $62.79 | $61.26 | $62.40 | $57.61 | 98,750 |
| 2018-08-10 | $61.92 | $62.01 | $61.59 | $61.81 | $57.06 | 37,460 |
| 2018-08-09 | $61.60 | $62.20 | $61.41 | $61.79 | $57.04 | 78,514 |
| 2018-08-08 | $62.25 | $62.25 | $61.64 | $61.79 | $57.04 | 43,386 |
| 2018-08-07 | $61.66 | $62.32 | $61.46 | $62.27 | $57.49 | 160,432 |
| 2018-08-06 | $61.47 | $64.17 | $61.47 | $61.64 | $56.90 | 288,674 |
| 2018-08-03 | $63.82 | $64.04 | $62.87 | $63.40 | $58.53 | 59,971 |
| 2018-08-02 | $63.33 | $64.31 | $62.92 | $64.11 | $58.92 | 46,656 |
| 2018-08-01 | $64.67 | $64.82 | $63.16 | $63.69 | $58.54 | 85,582 |
| 2018-07-31 | $63.27 | $65.00 | $63.27 | $64.68 | $59.45 | 69,801 |
| 2018-07-30 | $62.51 | $63.55 | $62.51 | $63.30 | $58.18 | 57,749 |
| 2018-07-27 | $63.99 | $63.99 | $62.74 | $63.00 | $57.90 | 40,526 |
| 2018-07-26 | $64.35 | $64.63 | $63.64 | $64.20 | $59.01 | 49,334 |
| 2018-07-25 | $65.98 | $65.98 | $63.50 | $63.96 | $58.79 | 121,757 |
| 2018-07-24 | $66.68 | $66.68 | $65.38 | $66.01 | $60.67 | 63,218 |
| 2018-07-23 | $66.49 | $67.01 | $66.17 | $66.57 | $61.19 | 47,039 |
| 2018-07-20 | $66.78 | $66.78 | $65.99 | $66.33 | $60.97 | 44,516 |
| 2018-07-19 | $65.61 | $67.02 | $65.61 | $66.67 | $61.28 | 74,705 |
| 2018-07-18 | $66.31 | $66.33 | $65.34 | $65.89 | $60.56 | 50,614 |
| 2018-07-17 | $66.53 | $67.08 | $66.11 | $66.34 | $60.97 | 39,861 |
| 2018-07-16 | $66.19 | $66.76 | $66.10 | $66.46 | $61.08 | 30,262 |
| 2018-07-13 | $66.75 | $66.97 | $65.88 | $66.22 | $60.86 | 81,111 |
| 2018-07-12 | $66.51 | $66.91 | $65.50 | $66.82 | $61.42 | 56,191 |
| 2018-07-11 | $65.95 | $66.68 | $65.55 | $66.21 | $60.85 | 122,169 |
| 2018-07-10 | $65.90 | $66.43 | $65.75 | $65.96 | $60.63 | 108,438 |
| 2018-07-09 | $67.49 | $67.49 | $65.65 | $66.03 | $60.69 | 73,679 |
| 2018-07-06 | $67.34 | $67.72 | $66.99 | $67.29 | $61.85 | 66,842 |
| 2018-07-05 | $66.48 | $67.17 | $66.01 | $67.13 | $61.70 | 118,511 |
| 2018-07-03 | $67.10 | $67.59 | $66.45 | $66.48 | $61.10 | 83,810 |
| 2018-07-02 | $66.10 | $66.96 | $66.10 | $66.89 | $61.48 | 126,738 |
| 2018-06-29 | $66.78 | $67.00 | $65.93 | $66.22 | $60.86 | 114,414 |
| 2018-06-28 | $66.81 | $67.37 | $66.41 | $66.69 | $61.30 | 128,418 |
| 2018-06-27 | $67.71 | $67.95 | $66.68 | $66.78 | $61.38 | 118,910 |
| 2018-06-26 | $67.75 | $67.86 | $67.43 | $67.63 | $62.16 | 135,174 |
| 2018-06-25 | $67.93 | $68.40 | $67.31 | $67.66 | $62.19 | 105,006 |
| 2018-06-22 | $68.13 | $68.42 | $67.79 | $68.15 | $62.64 | 424,757 |
| 2018-06-21 | $68.07 | $68.25 | $67.46 | $67.85 | $62.36 | 89,857 |
| 2018-06-20 | $67.92 | $68.25 | $67.36 | $67.97 | $62.47 | 170,287 |
| 2018-06-19 | $66.42 | $67.97 | $66.20 | $67.75 | $62.27 | 176,735 |
| 2018-06-18 | $66.32 | $67.05 | $65.81 | $66.44 | $61.07 | 227,293 |
| 2018-06-15 | $66.62 | $67.14 | $66.07 | $66.64 | $61.25 | 306,528 |
| 2018-06-14 | $66.36 | $67.21 | $66.22 | $67.00 | $61.58 | 162,986 |
| 2018-06-13 | $65.69 | $66.43 | $65.47 | $66.19 | $60.84 | 184,912 |
| 2018-06-12 | $65.03 | $66.02 | $65.03 | $65.61 | $60.30 | 251,992 |
| 2018-06-11 | $65.00 | $65.64 | $64.01 | $65.15 | $59.88 | 303,513 |
| 2018-06-08 | $64.51 | $65.77 | $64.26 | $64.80 | $59.56 | 312,172 |
| 2018-06-07 | $63.00 | $64.77 | $63.00 | $64.35 | $59.15 | 260,125 |
| 2018-06-06 | $62.58 | $62.91 | $62.00 | $62.60 | $57.54 | 199,913 |
| 2018-06-05 | $62.48 | $63.11 | $62.06 | $62.61 | $57.55 | 126,759 |
| 2018-06-04 | $62.36 | $62.44 | $61.22 | $62.43 | $57.38 | 144,490 |
| 2018-06-01 | $63.81 | $63.81 | $61.67 | $62.05 | $57.03 | 145,136 |
| 2018-05-31 | $64.15 | $64.29 | $62.82 | $63.13 | $58.02 | 166,191 |
| 2018-05-30 | $63.90 | $64.93 | $63.74 | $64.63 | $59.40 | 127,545 |
| 2018-05-29 | $62.90 | $63.94 | $62.90 | $63.74 | $58.58 | 101,404 |
| 2018-05-25 | $62.64 | $63.33 | $62.10 | $63.09 | $57.99 | 112,767 |
| 2018-05-24 | $61.39 | $62.92 | $61.29 | $62.54 | $57.48 | 90,045 |
| 2018-05-23 | $61.06 | $61.45 | $60.59 | $61.27 | $56.31 | 117,376 |
| 2018-05-22 | $60.85 | $61.28 | $60.44 | $61.02 | $56.08 | 78,111 |
| 2018-05-21 | $60.84 | $61.35 | $59.82 | $60.65 | $55.74 | 71,651 |
| 2018-05-18 | $59.62 | $60.78 | $59.62 | $60.75 | $55.84 | 132,831 |
| 2018-05-17 | $59.00 | $59.50 | $58.61 | $59.31 | $54.51 | 98,564 |
| 2018-05-16 | $59.55 | $59.55 | $58.80 | $59.07 | $54.29 | 117,431 |
| 2018-05-15 | $59.61 | $59.74 | $58.83 | $59.40 | $54.60 | 159,721 |
| 2018-05-14 | $59.60 | $60.09 | $59.25 | $59.92 | $55.07 | 171,770 |
| 2018-05-11 | $60.27 | $60.28 | $59.34 | $59.45 | $54.64 | 129,110 |
| 2018-05-10 | $60.62 | $60.64 | $59.76 | $60.14 | $55.28 | 188,190 |
| 2018-05-09 | $60.07 | $60.77 | $59.70 | $60.11 | $55.25 | 199,451 |
| 2018-05-08 | $60.55 | $61.01 | $60.08 | $60.27 | $55.40 | 188,310 |
| 2018-05-07 | $61.40 | $61.78 | $60.33 | $60.68 | $55.77 | 214,158 |
| 2018-05-04 | $60.55 | $61.38 | $60.43 | $61.32 | $56.36 | 148,293 |
| 2018-05-03 | $61.42 | $61.97 | $60.67 | $61.10 | $55.90 | 171,487 |
| 2018-05-02 | $61.01 | $62.14 | $60.25 | $61.65 | $56.41 | 147,559 |
| 2018-05-01 | $61.01 | $61.54 | $60.53 | $61.39 | $56.17 | 213,934 |
| 2018-04-30 | $60.68 | $61.57 | $59.97 | $60.45 | $55.31 | 193,326 |
| 2018-04-27 | $62.80 | $62.81 | $60.21 | $60.53 | $55.38 | 314,486 |
| 2018-04-26 | $63.76 | $65.49 | $61.91 | $62.80 | $57.46 | 915,775 |
| 2018-04-25 | $56.99 | $57.67 | $56.35 | $56.90 | $52.06 | 116,890 |
| 2018-04-24 | $57.07 | $57.38 | $56.34 | $57.27 | $52.40 | 63,635 |
| 2018-04-23 | $56.32 | $57.13 | $56.32 | $56.81 | $51.98 | 66,513 |
| 2018-04-20 | $55.95 | $56.21 | $55.25 | $56.17 | $51.39 | 161,200 |
| 2018-04-19 | $55.26 | $56.32 | $54.37 | $56.00 | $51.24 | 112,539 |
| 2018-04-18 | $55.75 | $56.22 | $55.35 | $55.40 | $50.69 | 86,401 |
| 2018-04-17 | $54.55 | $55.91 | $54.29 | $55.64 | $50.91 | 101,594 |
| 2018-04-16 | $53.80 | $54.62 | $53.58 | $54.41 | $49.78 | 173,964 |
| 2018-04-13 | $52.91 | $53.91 | $52.71 | $53.55 | $49.00 | 94,553 |
| 2018-04-12 | $53.96 | $54.07 | $52.62 | $52.69 | $48.21 | 106,100 |
| 2018-04-11 | $52.86 | $54.32 | $52.62 | $53.89 | $49.31 | 137,498 |
| 2018-04-10 | $52.71 | $53.36 | $52.55 | $53.06 | $48.55 | 61,265 |
| 2018-04-09 | $53.25 | $53.83 | $52.37 | $52.46 | $48.00 | 126,441 |
| 2018-04-06 | $53.35 | $53.85 | $52.62 | $53.12 | $48.60 | 98,670 |
| 2018-04-05 | $53.61 | $54.03 | $52.90 | $53.55 | $49.00 | 151,687 |
| 2018-04-04 | $51.91 | $53.69 | $51.26 | $53.30 | $48.77 | 149,121 |
| 2018-04-03 | $51.84 | $52.64 | $51.49 | $52.41 | $47.95 | 79,291 |
| 2018-04-02 | $52.58 | $53.34 | $51.26 | $51.68 | $47.28 | 96,069 |
| 2018-03-29 | $52.98 | $53.69 | $52.63 | $52.71 | $48.23 | 109,990 |
| 2018-03-28 | $52.80 | $53.60 | $52.59 | $52.71 | $48.23 | 67,539 |
| 2018-03-27 | $53.22 | $53.85 | $52.55 | $52.69 | $48.21 | 79,417 |
| 2018-03-26 | $52.67 | $53.24 | $51.97 | $53.10 | $48.58 | 125,515 |
| 2018-03-23 | $53.35 | $54.10 | $51.83 | $51.96 | $47.54 | 137,267 |
| 2018-03-22 | $53.21 | $54.38 | $52.99 | $53.21 | $48.68 | 118,027 |
| 2018-03-21 | $54.24 | $54.76 | $53.35 | $53.64 | $49.08 | 124,442 |
| 2018-03-20 | $55.21 | $55.42 | $53.77 | $54.15 | $49.54 | 113,948 |
| 2018-03-19 | $53.75 | $55.42 | $53.22 | $55.22 | $50.52 | 145,535 |
| 2018-03-16 | $52.14 | $54.36 | $52.14 | $53.96 | $49.37 | 313,153 |
| 2018-03-15 | $53.49 | $54.62 | $51.44 | $52.16 | $47.72 | 384,173 |
| 2018-03-14 | $54.20 | $54.79 | $53.90 | $54.38 | $49.75 | 63,490 |
| 2018-03-13 | $54.66 | $54.99 | $53.86 | $54.17 | $49.56 | 110,980 |
| 2018-03-12 | $53.90 | $54.75 | $53.85 | $54.58 | $49.94 | 55,869 |
| 2018-03-09 | $53.38 | $54.28 | $52.70 | $53.94 | $49.35 | 46,740 |
| 2018-03-08 | $53.49 | $54.31 | $52.39 | $53.27 | $48.74 | 112,960 |
| 2018-03-07 | $52.10 | $53.63 | $52.10 | $53.41 | $48.87 | 93,334 |
| 2018-03-06 | $52.94 | $52.94 | $51.60 | $52.35 | $47.90 | 63,821 |
| 2018-03-05 | $51.76 | $53.22 | $51.69 | $52.80 | $48.31 | 53,777 |
| 2018-03-02 | $53.11 | $53.52 | $51.61 | $52.01 | $47.59 | 85,458 |
| 2018-03-01 | $52.96 | $53.90 | $52.26 | $53.31 | $48.78 | 121,842 |
| 2018-02-28 | $54.37 | $54.49 | $52.86 | $52.94 | $48.44 | 108,748 |
| 2018-02-27 | $56.46 | $57.16 | $54.05 | $54.29 | $49.67 | 132,635 |
| 2018-02-26 | $57.03 | $57.03 | $55.89 | $56.51 | $51.70 | 46,535 |
| 2018-02-23 | $57.02 | $57.10 | $55.69 | $56.70 | $51.88 | 40,097 |
| 2018-02-22 | $54.65 | $57.28 | $54.16 | $56.85 | $52.01 | 100,366 |
| 2018-02-21 | $53.58 | $54.91 | $53.30 | $53.45 | $48.90 | 92,776 |
| 2018-02-20 | $55.54 | $55.86 | $53.39 | $53.62 | $49.06 | 73,138 |
| 2018-02-16 | $54.43 | $55.99 | $54.43 | $55.63 | $50.90 | 67,552 |
| 2018-02-15 | $53.03 | $54.88 | $53.02 | $54.46 | $49.83 | 87,264 |
| 2018-02-14 | $53.10 | $54.33 | $52.59 | $52.85 | $48.35 | 156,517 |
| 2018-02-13 | $53.24 | $54.21 | $52.44 | $53.62 | $49.06 | 108,540 |
| 2018-02-12 | $53.12 | $53.96 | $52.47 | $53.58 | $49.02 | 59,515 |
| 2018-02-09 | $52.82 | $53.89 | $51.88 | $52.97 | $48.46 | 176,591 |
| 2018-02-08 | $53.96 | $53.98 | $52.53 | $52.73 | $47.99 | 117,790 |
| 2018-02-07 | $55.71 | $55.71 | $53.74 | $53.93 | $49.08 | 88,959 |
| 2018-02-06 | $55.25 | $56.38 | $54.09 | $55.83 | $50.81 | 87,382 |
| 2018-02-05 | $58.78 | $59.93 | $55.88 | $56.05 | $51.01 | 72,243 |
| 2018-02-02 | $58.97 | $59.46 | $58.41 | $58.92 | $53.62 | 37,557 |
| 2018-02-01 | $59.84 | $60.84 | $58.48 | $59.39 | $54.05 | 60,724 |
| 2018-01-31 | $59.36 | $60.00 | $58.19 | $59.84 | $54.46 | 66,962 |
| 2018-01-30 | $58.95 | $59.82 | $58.77 | $59.13 | $53.82 | 32,530 |
| 2018-01-29 | $59.60 | $60.14 | $59.02 | $59.07 | $53.76 | 29,489 |
| 2018-01-26 | $61.22 | $61.22 | $59.30 | $59.80 | $54.43 | 96,665 |
| 2018-01-25 | $60.85 | $61.24 | $60.21 | $61.18 | $55.68 | 62,722 |
| 2018-01-24 | $60.77 | $61.00 | $60.28 | $60.70 | $55.24 | 53,040 |
| 2018-01-23 | $60.00 | $60.99 | $60.00 | $60.56 | $55.12 | 36,054 |
| 2018-01-22 | $60.21 | $60.67 | $59.62 | $60.12 | $54.72 | 62,794 |
| 2018-01-19 | $58.69 | $60.72 | $58.44 | $60.25 | $54.84 | 74,217 |
| 2018-01-18 | $58.94 | $59.27 | $57.55 | $58.78 | $53.50 | 45,565 |
| 2018-01-17 | $58.09 | $59.31 | $57.66 | $59.06 | $53.75 | 54,185 |
| 2018-01-16 | $58.55 | $59.50 | $57.93 | $57.97 | $52.76 | 45,823 |
| 2018-01-12 | $58.44 | $59.24 | $58.05 | $58.38 | $53.13 | 29,822 |
| 2018-01-11 | $58.41 | $59.28 | $57.80 | $58.56 | $53.30 | 34,698 |
| 2018-01-10 | $59.00 | $59.30 | $57.80 | $58.35 | $53.11 | 53,942 |
| 2018-01-09 | $61.47 | $61.61 | $59.06 | $59.28 | $53.95 | 64,113 |
| 2018-01-08 | $60.72 | $61.89 | $60.61 | $61.48 | $55.95 | 58,971 |
| 2018-01-05 | $61.88 | $61.88 | $60.01 | $60.82 | $55.35 | 51,087 |
| 2018-01-04 | $63.26 | $63.48 | $61.55 | $61.82 | $56.26 | 45,729 |
| 2018-01-03 | $63.31 | $63.97 | $62.38 | $62.87 | $57.22 | 49,017 |
| 2018-01-02 | $64.01 | $64.61 | $63.24 | $63.47 | $57.77 | 53,673 |
| 2017-12-29 | $64.66 | $65.21 | $63.76 | $63.83 | $58.09 | 34,785 |
| 2017-12-28 | $64.16 | $64.54 | $63.80 | $64.41 | $58.62 | 33,328 |
| 2017-12-27 | $63.52 | $64.49 | $62.94 | $63.79 | $58.06 | 38,969 |
| 2017-12-26 | $62.58 | $64.10 | $62.58 | $63.35 | $57.66 | 37,816 |
| 2017-12-22 | $62.48 | $62.96 | $62.01 | $62.45 | $56.84 | 123,909 |
| 2017-12-21 | $62.64 | $63.64 | $62.25 | $62.39 | $56.78 | 77,262 |
| 2017-12-20 | $63.24 | $63.68 | $62.38 | $62.63 | $57.00 | 57,093 |
| 2017-12-19 | $64.33 | $64.42 | $62.80 | $63.01 | $57.35 | 38,090 |
| 2017-12-18 | $64.55 | $64.55 | $62.87 | $64.11 | $58.35 | 83,071 |
| 2017-12-15 | $63.03 | $65.05 | $63.03 | $63.94 | $58.19 | 161,492 |
| 2017-12-14 | $63.63 | $64.14 | $62.91 | $63.00 | $57.34 | 52,789 |
| 2017-12-13 | $63.40 | $64.68 | $63.40 | $63.89 | $58.15 | 56,772 |
| 2017-12-12 | $64.19 | $64.43 | $63.18 | $63.37 | $57.67 | 46,956 |
| 2017-12-11 | $64.75 | $65.04 | $63.81 | $64.12 | $58.36 | 45,598 |
| 2017-12-08 | $65.39 | $65.53 | $64.36 | $64.52 | $58.72 | 51,706 |
| 2017-12-07 | $65.07 | $65.65 | $64.55 | $65.29 | $59.42 | 65,434 |
| 2017-12-06 | $65.50 | $66.28 | $64.96 | $64.99 | $59.15 | 62,262 |
| 2017-12-05 | $67.02 | $67.02 | $65.36 | $65.59 | $59.70 | 57,057 |
| 2017-12-04 | $67.58 | $68.74 | $66.81 | $66.87 | $60.86 | 57,589 |
| 2017-12-01 | $68.32 | $68.32 | $66.29 | $67.02 | $61.00 | 53,232 |
| 2017-11-30 | $68.33 | $69.29 | $67.80 | $68.13 | $62.01 | 79,043 |
| 2017-11-29 | $67.08 | $68.96 | $66.24 | $68.06 | $61.94 | 56,413 |
| 2017-11-28 | $67.19 | $67.29 | $66.30 | $67.20 | $61.16 | 64,363 |
| 2017-11-27 | $66.36 | $67.59 | $66.36 | $67.10 | $60.92 | 109,554 |
| 2017-11-24 | $66.54 | $67.73 | $65.61 | $66.20 | $60.10 | 17,668 |
| 2017-11-22 | $66.94 | $66.94 | $66.04 | $66.25 | $60.14 | 42,321 |
| 2017-11-21 | $66.35 | $67.24 | $66.21 | $67.12 | $60.93 | 38,508 |
| 2017-11-20 | $66.17 | $66.17 | $65.20 | $66.05 | $59.96 | 39,286 |
| 2017-11-17 | $65.20 | $66.01 | $64.30 | $65.93 | $59.85 | 46,762 |
| 2017-11-16 | $64.21 | $65.54 | $63.75 | $65.52 | $59.48 | 62,166 |
| 2017-11-15 | $64.34 | $65.11 | $63.94 | $64.09 | $58.18 | 71,176 |
| 2017-11-14 | $63.31 | $64.93 | $63.01 | $64.49 | $58.55 | 64,964 |
| 2017-11-13 | $63.31 | $63.92 | $62.14 | $63.34 | $57.50 | 92,591 |
| 2017-11-10 | $63.10 | $63.72 | $62.56 | $63.29 | $57.46 | 48,397 |
| 2017-11-09 | $62.71 | $63.38 | $62.21 | $63.15 | $57.33 | 72,508 |
| 2017-11-08 | $62.68 | $63.06 | $61.41 | $62.99 | $57.18 | 207,866 |
| 2017-11-07 | $62.08 | $62.69 | $61.37 | $62.62 | $56.85 | 80,855 |
| 2017-11-06 | $61.63 | $62.64 | $61.32 | $61.85 | $56.15 | 62,584 |
| 2017-11-03 | $61.19 | $62.30 | $60.84 | $61.69 | $56.00 | 85,343 |
| 2017-11-02 | $60.09 | $61.50 | $59.89 | $61.29 | $55.45 | 84,986 |
| 2017-11-01 | $59.95 | $60.39 | $59.28 | $60.01 | $54.29 | 96,576 |
| 2017-10-31 | $60.86 | $61.41 | $59.14 | $59.31 | $53.65 | 122,726 |
| 2017-10-30 | $62.95 | $62.97 | $60.49 | $60.78 | $54.98 | 90,467 |
| 2017-10-27 | $61.66 | $63.49 | $61.40 | $63.31 | $57.27 | 66,338 |
| 2017-10-26 | $63.00 | $64.94 | $60.30 | $61.90 | $56.00 | 70,530 |
| 2017-10-25 | $61.63 | $62.60 | $60.20 | $61.78 | $55.89 | 71,333 |
| 2017-10-24 | $63.59 | $63.96 | $61.92 | $62.16 | $56.23 | 84,239 |
| 2017-10-23 | $63.95 | $64.35 | $62.84 | $63.58 | $57.52 | 52,332 |
| 2017-10-20 | $65.76 | $66.45 | $63.28 | $63.73 | $57.65 | 230,103 |
| 2017-10-19 | $63.93 | $65.77 | $63.93 | $65.38 | $59.15 | 86,467 |
| 2017-10-18 | $62.98 | $64.88 | $62.91 | $64.15 | $58.03 | 83,503 |
| 2017-10-17 | $62.72 | $63.78 | $62.46 | $63.08 | $57.06 | 70,001 |
| 2017-10-16 | $61.33 | $62.99 | $60.95 | $62.78 | $56.79 | 78,151 |
| 2017-10-13 | $61.77 | $62.13 | $60.69 | $60.89 | $55.08 | 34,426 |
| 2017-10-12 | $60.96 | $61.77 | $60.72 | $61.30 | $55.45 | 37,684 |
| 2017-10-11 | $60.66 | $61.40 | $60.36 | $61.04 | $55.22 | 46,830 |
| 2017-10-10 | $60.00 | $60.64 | $59.72 | $60.59 | $54.81 | 58,446 |
| 2017-10-09 | $59.30 | $60.04 | $59.04 | $59.64 | $53.95 | 39,490 |
| 2017-10-06 | $59.36 | $59.80 | $58.87 | $58.94 | $53.32 | 43,789 |
| 2017-10-05 | $59.10 | $59.98 | $58.85 | $59.60 | $53.92 | 42,334 |
| 2017-10-04 | $57.76 | $59.07 | $57.64 | $58.81 | $53.20 | 85,759 |
| 2017-10-03 | $57.62 | $57.78 | $57.12 | $57.60 | $52.11 | 50,973 |
| 2017-10-02 | $56.67 | $57.73 | $56.67 | $57.72 | $52.22 | 52,981 |
| 2017-09-29 | $57.28 | $57.42 | $56.24 | $56.60 | $51.20 | 39,061 |
| 2017-09-28 | $56.51 | $57.85 | $55.52 | $57.43 | $51.95 | 42,611 |
| 2017-09-27 | $56.75 | $57.03 | $55.83 | $56.57 | $51.18 | 78,082 |
| 2017-09-26 | $56.84 | $57.42 | $56.67 | $56.97 | $51.54 | 37,016 |
| 2017-09-25 | $56.62 | $57.27 | $56.37 | $56.92 | $51.49 | 36,695 |
| 2017-09-22 | $56.23 | $56.97 | $56.23 | $56.71 | $51.30 | 38,809 |
| 2017-09-21 | $56.95 | $56.95 | $55.83 | $56.10 | $50.75 | 67,689 |
| 2017-09-20 | $56.92 | $57.21 | $56.49 | $56.80 | $51.38 | 46,038 |
| 2017-09-19 | $56.54 | $57.50 | $56.50 | $56.84 | $51.42 | 47,767 |
| 2017-09-18 | $56.73 | $57.21 | $56.30 | $56.54 | $51.15 | 53,500 |
| 2017-09-15 | $56.38 | $57.20 | $56.11 | $56.34 | $50.97 | 138,463 |
| 2017-09-14 | $55.65 | $56.45 | $55.48 | $56.39 | $51.01 | 39,156 |
| 2017-09-13 | $55.55 | $56.12 | $55.19 | $55.72 | $50.41 | 36,430 |
| 2017-09-12 | $56.70 | $56.94 | $55.42 | $55.56 | $50.26 | 39,251 |
| 2017-09-11 | $56.85 | $57.05 | $56.28 | $56.84 | $51.42 | 62,173 |
| 2017-09-08 | $56.37 | $56.99 | $55.76 | $56.71 | $51.30 | 55,311 |
| 2017-09-07 | $55.95 | $56.54 | $55.59 | $56.36 | $50.99 | 54,641 |
| 2017-09-06 | $55.98 | $56.26 | $55.40 | $55.90 | $50.57 | 43,975 |
| 2017-09-05 | $55.19 | $56.69 | $55.10 | $55.72 | $50.41 | 88,353 |
| 2017-09-01 | $55.52 | $55.82 | $54.84 | $55.08 | $49.83 | 37,698 |
| 2017-08-31 | $55.33 | $55.71 | $54.81 | $55.50 | $50.21 | 68,140 |
| 2017-08-30 | $54.87 | $55.22 | $54.73 | $55.17 | $49.91 | 39,293 |
| 2017-08-29 | $54.75 | $55.25 | $54.49 | $54.86 | $49.63 | 35,988 |
| 2017-08-28 | $55.00 | $55.22 | $54.66 | $54.98 | $49.74 | 53,054 |
| 2017-08-25 | $54.97 | $55.35 | $54.26 | $54.82 | $49.59 | 65,835 |
| 2017-08-24 | $54.45 | $54.93 | $54.14 | $54.66 | $49.45 | 50,519 |
| 2017-08-23 | $53.78 | $54.81 | $53.75 | $54.13 | $48.97 | 52,107 |
| 2017-08-22 | $54.49 | $54.63 | $53.49 | $53.86 | $48.72 | 78,764 |
| 2017-08-21 | $53.81 | $54.43 | $53.04 | $54.20 | $49.03 | 40,554 |
| 2017-08-18 | $53.24 | $54.08 | $53.05 | $53.82 | $48.69 | 49,484 |
| 2017-08-17 | $54.61 | $55.00 | $53.51 | $53.51 | $48.41 | 71,366 |
| 2017-08-16 | $55.34 | $55.45 | $54.62 | $54.80 | $49.57 | 45,534 |
| 2017-08-15 | $55.68 | $56.07 | $54.91 | $55.20 | $49.94 | 22,479 |
| 2017-08-14 | $54.75 | $55.94 | $54.67 | $55.81 | $50.49 | 63,367 |
| 2017-08-11 | $54.27 | $55.91 | $54.01 | $54.57 | $49.37 | 73,491 |
| 2017-08-10 | $55.80 | $55.95 | $54.81 | $54.94 | $49.70 | 88,031 |
| 2017-08-09 | $54.94 | $56.32 | $54.76 | $56.23 | $50.87 | 117,696 |
| 2017-08-08 | $54.23 | $55.59 | $54.18 | $55.17 | $49.91 | 95,570 |
| 2017-08-07 | $55.67 | $56.30 | $54.21 | $54.28 | $49.10 | 128,990 |
| 2017-08-04 | $55.25 | $56.66 | $55.04 | $55.67 | $50.36 | 111,415 |
| 2017-08-03 | $54.10 | $55.28 | $54.10 | $55.27 | $50.00 | 74,254 |
| 2017-08-02 | $55.21 | $55.33 | $53.96 | $54.23 | $48.87 | 92,086 |
| 2017-08-01 | $53.01 | $55.60 | $53.01 | $55.21 | $49.75 | 101,137 |
| 2017-07-31 | $54.11 | $55.20 | $52.80 | $52.87 | $47.64 | 142,036 |
| 2017-07-28 | $49.87 | $54.14 | $49.87 | $53.81 | $48.49 | 175,459 |
| 2017-07-27 | $51.33 | $51.35 | $47.57 | $48.56 | $43.76 | 143,820 |
| 2017-07-26 | $50.58 | $50.99 | $50.07 | $50.87 | $45.84 | 35,140 |
| 2017-07-25 | $50.36 | $51.32 | $50.18 | $50.74 | $45.72 | 42,385 |
| 2017-07-24 | $51.63 | $51.63 | $50.08 | $50.09 | $45.14 | 37,244 |
| 2017-07-21 | $51.25 | $51.64 | $50.84 | $51.52 | $46.42 | 63,006 |
| 2017-07-20 | $50.09 | $50.87 | $49.76 | $50.80 | $45.78 | 25,553 |
| 2017-07-19 | $49.07 | $50.11 | $49.06 | $49.83 | $44.90 | 47,420 |
| 2017-07-18 | $48.60 | $49.27 | $48.45 | $49.08 | $44.23 | 38,242 |
| 2017-07-17 | $48.39 | $49.11 | $48.15 | $48.65 | $43.84 | 64,587 |
| 2017-07-14 | $49.27 | $49.50 | $48.47 | $48.53 | $43.73 | 33,165 |
| 2017-07-13 | $48.60 | $49.41 | $48.30 | $49.30 | $44.42 | 101,582 |
| 2017-07-12 | $49.21 | $49.84 | $48.50 | $48.59 | $43.78 | 54,169 |
| 2017-07-11 | $49.01 | $49.31 | $48.41 | $48.79 | $43.96 | 62,661 |
| 2017-07-10 | $49.53 | $49.86 | $48.91 | $49.02 | $44.17 | 65,255 |
| 2017-07-07 | $48.52 | $49.73 | $48.29 | $49.54 | $44.64 | 69,202 |
| 2017-07-06 | $48.81 | $49.44 | $47.80 | $48.46 | $43.67 | 51,647 |
| 2017-07-05 | $49.84 | $49.88 | $48.78 | $49.30 | $44.42 | 39,603 |
| 2017-07-03 | $49.43 | $50.23 | $49.33 | $49.91 | $44.97 | 20,596 |
| 2017-06-30 | $49.76 | $49.81 | $49.16 | $49.18 | $44.32 | 43,285 |
| 2017-06-29 | $49.87 | $50.10 | $48.99 | $49.58 | $44.68 | 56,847 |
| 2017-06-28 | $49.76 | $50.62 | $49.27 | $50.00 | $45.05 | 111,576 |
| 2017-06-27 | $50.90 | $50.97 | $49.25 | $49.27 | $44.40 | 48,176 |
| 2017-06-26 | $50.39 | $51.30 | $50.39 | $50.99 | $45.95 | 67,194 |
| 2017-06-23 | $50.60 | $51.45 | $50.25 | $50.54 | $45.54 | 116,858 |
| 2017-06-22 | $50.88 | $51.17 | $50.56 | $50.75 | $45.73 | 28,017 |
| 2017-06-21 | $51.51 | $51.85 | $50.61 | $50.77 | $45.75 | 40,478 |
| 2017-06-20 | $52.75 | $52.82 | $51.37 | $51.39 | $46.31 | 68,636 |
| 2017-06-19 | $53.25 | $53.25 | $52.44 | $52.83 | $47.60 | 60,299 |
| 2017-06-16 | $51.61 | $53.15 | $51.61 | $53.00 | $47.76 | 152,220 |
| 2017-06-15 | $51.53 | $52.37 | $51.23 | $52.32 | $47.15 | 45,780 |
| 2017-06-14 | $52.41 | $52.73 | $51.71 | $52.09 | $46.94 | 60,543 |
| 2017-06-13 | $51.80 | $52.53 | $51.53 | $52.47 | $47.28 | 42,713 |
| 2017-06-12 | $52.63 | $53.13 | $51.38 | $51.70 | $46.59 | 62,278 |
| 2017-06-09 | $52.00 | $52.96 | $51.94 | $52.68 | $47.47 | 56,287 |
| 2017-06-08 | $51.40 | $52.07 | $50.77 | $51.92 | $46.78 | 75,475 |
| 2017-06-07 | $50.99 | $52.21 | $50.99 | $51.40 | $46.32 | 71,852 |
| 2017-06-06 | $52.00 | $52.00 | $50.30 | $51.15 | $46.09 | 50,074 |
| 2017-06-05 | $50.91 | $52.21 | $50.91 | $51.81 | $46.69 | 102,891 |
| 2017-06-02 | $49.77 | $51.93 | $49.69 | $51.01 | $45.96 | 93,021 |
| 2017-06-01 | $48.30 | $49.60 | $48.21 | $49.58 | $44.68 | 75,159 |
| 2017-05-31 | $47.84 | $48.24 | $47.36 | $48.04 | $43.29 | 39,797 |
| 2017-05-30 | $47.78 | $48.00 | $47.25 | $47.62 | $42.91 | 43,679 |
| 2017-05-26 | $47.76 | $48.33 | $47.52 | $47.88 | $43.14 | 28,008 |
| 2017-05-25 | $47.87 | $47.92 | $47.27 | $47.84 | $43.11 | 42,300 |
| 2017-05-24 | $48.19 | $48.69 | $47.54 | $47.69 | $42.97 | 48,002 |
| 2017-05-23 | $47.98 | $48.16 | $47.52 | $47.97 | $43.23 | 35,768 |
| 2017-05-22 | $47.34 | $48.20 | $47.13 | $48.04 | $43.29 | 61,436 |
| 2017-05-19 | $47.45 | $47.96 | $46.89 | $47.22 | $42.55 | 43,191 |
| 2017-05-18 | $48.11 | $48.22 | $47.18 | $47.47 | $42.78 | 98,789 |
| 2017-05-17 | $48.56 | $48.75 | $47.57 | $48.23 | $43.46 | 58,516 |
| 2017-05-16 | $48.77 | $49.37 | $48.59 | $49.14 | $44.28 | 82,386 |
| 2017-05-15 | $48.54 | $49.16 | $48.35 | $48.80 | $43.97 | 67,460 |
| 2017-05-12 | $47.43 | $48.66 | $47.43 | $48.34 | $43.56 | 71,717 |
| 2017-05-11 | $46.95 | $47.53 | $46.12 | $47.40 | $42.71 | 61,439 |
| 2017-05-10 | $45.81 | $47.12 | $45.39 | $47.04 | $42.39 | 103,263 |
| 2017-05-09 | $47.35 | $47.70 | $45.61 | $45.74 | $41.22 | 75,706 |
| 2017-05-08 | $48.13 | $48.46 | $47.08 | $47.30 | $42.62 | 31,379 |
| 2017-05-05 | $48.31 | $48.44 | $47.68 | $48.08 | $43.32 | 44,820 |
| 2017-05-04 | $48.15 | $48.40 | $47.41 | $48.20 | $43.43 | 120,513 |
| 2017-05-03 | $48.37 | $48.72 | $48.05 | $48.35 | $43.37 | 58,314 |
| 2017-05-02 | $49.04 | $49.49 | $48.30 | $48.43 | $43.44 | 37,413 |
| 2017-05-01 | $49.23 | $49.98 | $48.63 | $48.94 | $43.90 | 72,465 |
| 2017-04-28 | $49.68 | $50.00 | $47.89 | $48.84 | $43.81 | 85,927 |
| 2017-04-27 | $50.99 | $52.84 | $49.48 | $49.58 | $44.48 | 75,832 |
| 2017-04-26 | $51.53 | $52.63 | $50.93 | $51.99 | $46.64 | 80,275 |
| 2017-04-25 | $51.29 | $52.05 | $51.27 | $51.75 | $46.42 | 55,195 |
| 2017-04-24 | $51.66 | $51.82 | $51.02 | $51.14 | $45.88 | 45,422 |
| 2017-04-21 | $49.64 | $51.29 | $49.64 | $51.15 | $45.88 | 75,407 |
| 2017-04-20 | $49.25 | $49.72 | $48.66 | $49.64 | $44.53 | 52,646 |
| 2017-04-19 | $49.36 | $49.64 | $48.98 | $49.18 | $44.12 | 54,702 |
| 2017-04-18 | $49.23 | $49.67 | $48.89 | $49.29 | $44.22 | 25,435 |
| 2017-04-17 | $48.84 | $49.32 | $48.67 | $49.26 | $44.19 | 26,208 |
| 2017-04-13 | $49.79 | $49.79 | $48.71 | $48.71 | $43.70 | 34,185 |
| 2017-04-12 | $49.86 | $49.91 | $49.05 | $49.84 | $44.71 | 53,164 |
| 2017-04-11 | $48.02 | $49.81 | $48.02 | $49.78 | $44.66 | 50,416 |
| 2017-04-10 | $48.13 | $48.44 | $47.51 | $47.97 | $43.03 | 61,512 |
| 2017-04-07 | $47.98 | $48.37 | $47.65 | $48.08 | $43.13 | 134,486 |
| 2017-04-06 | $47.55 | $48.05 | $47.11 | $48.03 | $43.09 | 63,577 |
| 2017-04-05 | $47.82 | $48.35 | $47.39 | $47.71 | $42.80 | 50,215 |
| 2017-04-04 | $47.44 | $48.23 | $47.27 | $47.77 | $42.85 | 48,692 |
| 2017-04-03 | $48.34 | $48.63 | $47.32 | $47.79 | $42.87 | 44,804 |
| 2017-03-31 | $47.61 | $48.36 | $47.57 | $48.22 | $43.26 | 81,775 |
| 2017-03-30 | $47.66 | $47.86 | $47.03 | $47.73 | $42.82 | 45,936 |
| 2017-03-29 | $47.72 | $48.09 | $47.42 | $47.54 | $42.65 | 29,555 |
| 2017-03-28 | $48.48 | $48.69 | $47.19 | $47.79 | $42.87 | 52,313 |
| 2017-03-27 | $48.00 | $49.15 | $47.60 | $47.89 | $42.96 | 39,811 |
| 2017-03-24 | $48.00 | $48.67 | $47.39 | $47.54 | $42.65 | 50,348 |
| 2017-03-23 | $47.21 | $47.98 | $47.15 | $47.38 | $42.50 | 47,643 |
| 2017-03-22 | $47.94 | $48.13 | $46.48 | $47.06 | $42.22 | 61,828 |
| 2017-03-21 | $47.89 | $48.67 | $47.68 | $47.72 | $42.81 | 50,857 |
| 2017-03-20 | $48.85 | $48.85 | $47.60 | $47.83 | $42.91 | 60,896 |
| 2017-03-17 | $47.43 | $48.89 | $47.43 | $48.85 | $43.82 | 135,329 |
| 2017-03-16 | $48.39 | $48.39 | $47.26 | $47.48 | $42.59 | 46,640 |
| 2017-03-15 | $47.01 | $48.50 | $47.00 | $48.34 | $43.36 | 43,233 |
| 2017-03-14 | $47.01 | $47.01 | $46.55 | $46.83 | $42.01 | 22,649 |
| 2017-03-13 | $47.45 | $47.62 | $46.90 | $47.02 | $42.18 | 42,942 |
| 2017-03-10 | $46.64 | $47.55 | $46.02 | $47.39 | $42.51 | 66,704 |
| 2017-03-09 | $46.60 | $47.00 | $46.08 | $46.13 | $41.38 | 44,247 |
| 2017-03-08 | $47.66 | $47.95 | $46.57 | $46.59 | $41.79 | 55,632 |
| 2017-03-07 | $48.68 | $48.94 | $47.49 | $47.58 | $42.68 | 50,970 |
| 2017-03-06 | $48.11 | $49.34 | $47.89 | $48.60 | $43.60 | 55,289 |
| 2017-03-03 | $50.22 | $50.27 | $48.04 | $48.37 | $43.39 | 64,816 |
| 2017-03-02 | $49.01 | $50.30 | $48.81 | $50.26 | $45.09 | 91,244 |
| 2017-03-01 | $49.12 | $49.48 | $48.27 | $49.06 | $44.01 | 78,697 |
| 2017-02-28 | $47.98 | $48.68 | $47.64 | $48.53 | $43.53 | 83,243 |
| 2017-02-27 | $48.14 | $48.59 | $47.49 | $47.78 | $42.86 | 63,993 |
| 2017-02-24 | $47.74 | $48.99 | $47.48 | $48.31 | $43.34 | 93,146 |
| 2017-02-23 | $48.94 | $48.94 | $47.03 | $47.79 | $42.87 | 89,701 |
| 2017-02-22 | $48.73 | $49.19 | $48.00 | $48.84 | $43.81 | 58,454 |
| 2017-02-21 | $48.37 | $49.15 | $47.93 | $48.73 | $43.71 | 69,806 |
| 2017-02-17 | $49.31 | $49.31 | $48.40 | $48.65 | $43.64 | 53,186 |
| 2017-02-16 | $49.26 | $49.80 | $48.82 | $49.16 | $44.10 | 35,588 |
| 2017-02-15 | $49.01 | $49.30 | $48.45 | $49.25 | $44.18 | 30,416 |
| 2017-02-14 | $49.39 | $49.44 | $48.65 | $49.22 | $44.15 | 57,978 |
| 2017-02-13 | $49.28 | $49.76 | $48.66 | $49.53 | $44.43 | 49,577 |
| 2017-02-10 | $48.88 | $49.74 | $48.64 | $49.41 | $44.32 | 42,771 |
| 2017-02-09 | $48.72 | $49.10 | $48.46 | $48.67 | $43.66 | 38,441 |
| 2017-02-08 | $48.92 | $49.40 | $48.55 | $48.74 | $43.72 | 42,592 |
| 2017-02-07 | $49.00 | $49.51 | $48.68 | $49.15 | $44.09 | 51,685 |
| 2017-02-06 | $50.74 | $50.74 | $49.29 | $49.41 | $44.32 | 38,823 |
| 2017-02-03 | $49.70 | $50.68 | $49.26 | $50.65 | $45.44 | 103,842 |
| 2017-02-02 | $49.02 | $49.70 | $48.78 | $49.43 | $44.34 | 50,107 |
| 2017-02-01 | $50.26 | $50.55 | $48.94 | $49.27 | $44.00 | 56,647 |
| 2017-01-31 | $49.27 | $50.23 | $49.07 | $50.10 | $44.75 | 59,045 |
| 2017-01-30 | $49.95 | $49.95 | $48.55 | $49.19 | $43.93 | 91,433 |
| 2017-01-27 | $51.28 | $51.28 | $50.09 | $50.28 | $44.91 | 53,054 |
| 2017-01-26 | $52.34 | $52.50 | $51.28 | $51.43 | $45.93 | 43,504 |
| 2017-01-25 | $51.51 | $52.09 | $51.10 | $51.79 | $46.25 | 64,219 |
| 2017-01-24 | $49.61 | $51.12 | $49.61 | $51.11 | $45.65 | 89,300 |
| 2017-01-23 | $48.97 | $49.72 | $48.97 | $49.53 | $44.24 | 75,635 |
| 2017-01-20 | $49.00 | $49.54 | $48.45 | $48.99 | $43.75 | 144,249 |
| 2017-01-19 | $49.69 | $50.07 | $48.89 | $49.12 | $43.87 | 94,344 |
| 2017-01-18 | $50.61 | $51.08 | $49.62 | $49.99 | $44.65 | 157,792 |
| 2017-01-17 | $51.26 | $51.53 | $50.63 | $50.68 | $45.26 | 68,151 |
| 2017-01-13 | $50.99 | $51.35 | $50.78 | $51.09 | $45.63 | 75,920 |
| 2017-01-12 | $51.08 | $52.01 | $50.83 | $51.10 | $45.64 | 100,099 |
| 2017-01-11 | $50.78 | $51.99 | $50.60 | $51.50 | $46.00 | 95,852 |
| 2017-01-10 | $51.03 | $51.56 | $50.99 | $51.08 | $45.62 | 97,471 |
| 2017-01-09 | $51.88 | $52.90 | $51.33 | $51.44 | $45.94 | 125,906 |
| 2017-01-06 | $53.39 | $54.00 | $51.34 | $51.67 | $46.15 | 155,944 |
| 2017-01-05 | $55.20 | $55.23 | $53.56 | $53.83 | $48.08 | 77,925 |
| 2017-01-04 | $54.98 | $55.48 | $54.60 | $55.30 | $49.39 | 154,801 |
| 2017-01-03 | $56.42 | $56.42 | $55.08 | $55.14 | $49.25 | 78,075 |
| 2016-12-30 | $56.45 | $56.45 | $55.57 | $55.98 | $50.00 | 39,893 |
| 2016-12-29 | $56.19 | $56.51 | $55.86 | $56.35 | $50.33 | 30,559 |
| 2016-12-28 | $56.73 | $56.92 | $55.62 | $55.92 | $49.94 | 34,446 |
| 2016-12-27 | $56.07 | $56.79 | $56.04 | $56.63 | $50.58 | 37,265 |
| 2016-12-23 | $55.78 | $56.14 | $55.42 | $56.11 | $50.11 | 31,675 |
| 2016-12-22 | $56.10 | $56.32 | $55.25 | $55.44 | $49.51 | 54,059 |
| 2016-12-21 | $56.70 | $56.88 | $55.64 | $55.67 | $49.72 | 55,472 |
| 2016-12-20 | $56.41 | $56.59 | $55.80 | $56.57 | $50.52 | 85,203 |
| 2016-12-19 | $55.15 | $56.36 | $54.51 | $55.97 | $49.99 | 90,517 |
| 2016-12-16 | $54.51 | $55.59 | $54.51 | $55.25 | $49.34 | 243,572 |
| 2016-12-15 | $54.51 | $55.62 | $53.76 | $54.77 | $48.92 | 99,202 |
| 2016-12-14 | $55.99 | $56.15 | $54.22 | $54.43 | $48.61 | 71,427 |
| 2016-12-13 | $56.47 | $56.93 | $55.39 | $55.81 | $49.84 | 72,890 |
| 2016-12-12 | $56.64 | $56.64 | $55.56 | $56.24 | $50.23 | 72,326 |
| 2016-12-09 | $56.27 | $56.71 | $55.72 | $56.69 | $50.63 | 86,849 |
| 2016-12-08 | $55.23 | $56.65 | $53.93 | $56.40 | $50.37 | 89,845 |
| 2016-12-07 | $55.15 | $56.21 | $55.15 | $55.61 | $49.67 | 79,758 |
| 2016-12-06 | $55.74 | $55.85 | $54.76 | $55.26 | $49.35 | 70,722 |
| 2016-12-05 | $54.26 | $55.19 | $52.87 | $55.08 | $49.19 | 97,574 |
| 2016-12-02 | $54.33 | $54.84 | $53.45 | $54.50 | $48.68 | 101,562 |
| 2016-12-01 | $53.63 | $54.27 | $52.88 | $54.27 | $48.47 | 87,879 |
| 2016-11-30 | $55.15 | $55.15 | $53.55 | $53.67 | $47.93 | 93,146 |
| 2016-11-29 | $56.05 | $56.66 | $55.26 | $55.32 | $49.41 | 95,470 |
| 2016-11-28 | $55.00 | $56.35 | $54.63 | $56.15 | $50.15 | 101,143 |
| 2016-11-25 | $53.32 | $55.15 | $53.32 | $54.69 | $48.84 | 58,203 |
| 2016-11-23 | $55.31 | $55.82 | $53.15 | $53.36 | $47.66 | 110,388 |
| 2016-11-22 | $53.80 | $55.86 | $53.42 | $55.82 | $49.85 | 136,133 |
| 2016-11-21 | $53.41 | $53.60 | $52.31 | $53.57 | $47.84 | 88,673 |
| 2016-11-18 | $52.46 | $53.25 | $51.20 | $53.17 | $47.49 | 136,022 |
| 2016-11-17 | $50.82 | $52.53 | $50.67 | $52.30 | $46.71 | 100,702 |
| 2016-11-16 | $49.83 | $51.00 | $49.75 | $50.74 | $45.32 | 184,885 |
| 2016-11-15 | $49.17 | $50.32 | $49.00 | $50.08 | $44.73 | 138,246 |
| 2016-11-14 | $48.90 | $50.03 | $48.90 | $49.49 | $44.20 | 161,016 |
| 2016-11-11 | $47.68 | $49.42 | $47.68 | $48.88 | $43.66 | 183,498 |
| 2016-11-10 | $49.00 | $49.04 | $46.52 | $47.97 | $42.84 | 148,159 |
| 2016-11-09 | $48.82 | $49.45 | $48.49 | $48.77 | $43.56 | 172,293 |
| 2016-11-08 | $49.38 | $50.70 | $49.19 | $49.60 | $44.30 | 113,306 |
| 2016-11-07 | $49.53 | $50.37 | $49.24 | $49.34 | $44.07 | 179,440 |
| 2016-11-04 | $48.86 | $49.25 | $48.24 | $48.79 | $43.58 | 126,172 |
| 2016-11-03 | $48.54 | $49.37 | $47.59 | $48.85 | $43.63 | 150,587 |
| 2016-11-02 | $48.75 | $49.66 | $48.63 | $48.71 | $43.32 | 148,889 |
| 2016-11-01 | $50.44 | $51.04 | $48.80 | $48.85 | $43.45 | 207,977 |
| 2016-10-31 | $51.28 | $51.39 | $50.19 | $50.73 | $45.12 | 245,116 |
| 2016-10-28 | $51.25 | $53.61 | $50.82 | $50.98 | $45.34 | 237,343 |
| 2016-10-27 | $45.00 | $52.39 | $44.60 | $51.09 | $45.44 | 526,152 |
| 2016-10-26 | $44.87 | $44.97 | $44.53 | $44.65 | $39.71 | 45,270 |
| 2016-10-25 | $44.58 | $45.00 | $44.50 | $44.99 | $40.02 | 44,798 |
| 2016-10-24 | $44.37 | $44.98 | $44.07 | $44.92 | $39.95 | 46,590 |
| 2016-10-21 | $43.73 | $44.54 | $43.62 | $44.24 | $39.35 | 35,645 |
| 2016-10-20 | $43.67 | $44.30 | $43.65 | $44.14 | $39.26 | 32,022 |
| 2016-10-19 | $43.72 | $44.11 | $43.29 | $43.75 | $38.91 | 50,396 |
| 2016-10-18 | $43.27 | $43.88 | $42.59 | $43.57 | $38.75 | 30,858 |
| 2016-10-17 | $42.93 | $43.39 | $42.82 | $43.14 | $38.37 | 32,953 |
| 2016-10-14 | $43.06 | $43.32 | $42.70 | $42.97 | $38.22 | 30,754 |
| 2016-10-13 | $43.20 | $43.97 | $43.00 | $43.05 | $38.29 | 36,916 |
| 2016-10-12 | $42.57 | $43.65 | $42.57 | $43.24 | $38.46 | 33,135 |
| 2016-10-11 | $43.08 | $43.08 | $42.20 | $42.55 | $37.85 | 48,541 |
| 2016-10-10 | $42.50 | $43.77 | $42.50 | $43.09 | $38.33 | 71,710 |
| 2016-10-07 | $43.15 | $43.32 | $42.27 | $42.28 | $37.61 | 59,791 |
| 2016-10-06 | $42.12 | $43.21 | $42.01 | $42.91 | $38.17 | 55,728 |
| 2016-10-05 | $42.30 | $42.73 | $42.18 | $42.34 | $37.66 | 52,552 |
| 2016-10-04 | $43.47 | $43.47 | $42.09 | $42.19 | $37.53 | 54,398 |
| 2016-10-03 | $43.52 | $43.52 | $42.71 | $43.44 | $38.64 | 72,405 |
| 2016-09-30 | $43.92 | $44.19 | $43.42 | $43.68 | $38.85 | 53,181 |
| 2016-09-29 | $44.04 | $44.10 | $43.55 | $43.71 | $38.88 | 35,490 |
| 2016-09-28 | $44.24 | $44.79 | $44.06 | $44.23 | $39.34 | 56,159 |
| 2016-09-27 | $44.96 | $44.98 | $44.13 | $44.33 | $39.43 | 52,439 |
| 2016-09-26 | $44.89 | $45.43 | $44.64 | $44.77 | $39.82 | 55,061 |
| 2016-09-23 | $46.37 | $46.65 | $44.85 | $45.16 | $40.17 | 70,014 |
| 2016-09-22 | $44.82 | $46.73 | $44.66 | $46.66 | $41.50 | 107,825 |
| 2016-09-21 | $43.96 | $45.00 | $43.76 | $44.94 | $39.97 | 61,420 |
| 2016-09-20 | $43.97 | $44.07 | $43.19 | $43.65 | $38.82 | 104,424 |
| 2016-09-19 | $42.73 | $43.73 | $42.52 | $43.63 | $38.81 | 52,141 |
| 2016-09-16 | $41.87 | $42.52 | $41.59 | $42.46 | $37.77 | 233,436 |
| 2016-09-15 | $41.27 | $42.18 | $41.18 | $42.01 | $37.37 | 56,331 |
| 2016-09-14 | $41.09 | $41.71 | $41.03 | $41.47 | $36.88 | 69,557 |
| 2016-09-13 | $42.04 | $42.14 | $41.04 | $41.12 | $36.57 | 76,118 |
| 2016-09-12 | $42.25 | $42.89 | $42.04 | $42.45 | $37.76 | 75,275 |
| 2016-09-09 | $44.85 | $44.92 | $42.31 | $42.33 | $37.65 | 90,840 |
| 2016-09-08 | $44.98 | $45.51 | $44.34 | $45.15 | $40.16 | 128,083 |
| 2016-09-07 | $43.53 | $45.04 | $43.20 | $45.03 | $40.05 | 138,812 |
| 2016-09-06 | $43.15 | $43.66 | $42.96 | $43.49 | $38.68 | 91,344 |
| 2016-09-02 | $42.34 | $43.15 | $42.34 | $42.98 | $38.23 | 38,806 |
| 2016-09-01 | $42.65 | $42.70 | $41.95 | $42.26 | $37.59 | 52,546 |
| 2016-08-31 | $43.05 | $43.12 | $42.57 | $42.69 | $37.97 | 53,386 |
| 2016-08-30 | $44.10 | $44.18 | $42.89 | $43.04 | $38.28 | 71,851 |
| 2016-08-29 | $44.92 | $45.48 | $43.94 | $44.10 | $39.22 | 88,379 |
| 2016-08-26 | $43.97 | $45.13 | $43.24 | $45.00 | $40.02 | 199,854 |
| 2016-08-25 | $43.05 | $44.08 | $43.05 | $44.08 | $39.21 | 117,602 |
| 2016-08-24 | $42.62 | $43.24 | $42.33 | $43.23 | $38.45 | 124,543 |
| 2016-08-23 | $42.78 | $42.86 | $42.48 | $42.83 | $38.09 | 105,401 |
| 2016-08-22 | $41.92 | $42.73 | $41.73 | $42.71 | $37.99 | 125,238 |
| 2016-08-19 | $41.20 | $41.97 | $40.85 | $41.76 | $37.14 | 140,356 |
| 2016-08-18 | $39.70 | $41.34 | $39.69 | $41.31 | $36.74 | 102,521 |
| 2016-08-17 | $38.85 | $39.61 | $38.36 | $39.44 | $35.08 | 44,455 |
| 2016-08-16 | $39.50 | $39.50 | $38.85 | $38.99 | $34.68 | 35,334 |
| 2016-08-15 | $40.62 | $40.62 | $39.61 | $39.75 | $35.35 | 51,320 |
| 2016-08-12 | $39.96 | $40.54 | $39.96 | $40.36 | $35.90 | 39,488 |
| 2016-08-11 | $39.96 | $40.02 | $39.59 | $39.89 | $35.48 | 32,868 |
| 2016-08-10 | $39.88 | $40.20 | $39.41 | $39.93 | $35.52 | 43,399 |
| 2016-08-09 | $39.66 | $39.98 | $39.04 | $39.89 | $35.48 | 54,054 |
| 2016-08-08 | $39.80 | $40.06 | $39.31 | $39.52 | $35.15 | 30,799 |
| 2016-08-05 | $39.83 | $40.18 | $39.55 | $39.91 | $35.50 | 44,985 |
| 2016-08-04 | $40.18 | $40.41 | $39.80 | $39.80 | $35.40 | 33,693 |
| 2016-08-03 | $40.96 | $40.96 | $40.14 | $40.30 | $35.66 | 42,679 |
| 2016-08-02 | $41.58 | $41.74 | $41.04 | $41.07 | $36.34 | 61,624 |
| 2016-08-01 | $42.06 | $42.06 | $41.54 | $41.61 | $36.82 | 80,520 |
| 2016-07-29 | $42.40 | $42.94 | $42.33 | $42.36 | $37.49 | 72,926 |
| 2016-07-28 | $41.36 | $42.50 | $41.00 | $42.40 | $37.52 | 80,914 |
| 2016-07-27 | $41.10 | $41.10 | $40.41 | $40.95 | $36.24 | 64,545 |
| 2016-07-26 | $41.42 | $41.42 | $40.79 | $41.17 | $36.43 | 109,066 |
| 2016-07-25 | $40.70 | $41.24 | $40.52 | $41.21 | $36.47 | 96,254 |
| 2016-07-22 | $39.75 | $41.33 | $39.57 | $40.91 | $36.20 | 130,120 |
| 2016-07-21 | $39.39 | $39.72 | $39.31 | $39.61 | $35.05 | 56,475 |
| 2016-07-20 | $39.15 | $39.47 | $38.93 | $39.45 | $34.91 | 44,174 |
| 2016-07-19 | $38.99 | $39.21 | $38.77 | $38.98 | $34.49 | 45,445 |
| 2016-07-18 | $39.37 | $39.42 | $38.72 | $38.99 | $34.50 | 48,646 |
| 2016-07-15 | $38.92 | $39.40 | $38.83 | $39.34 | $34.81 | 67,867 |
| 2016-07-14 | $38.56 | $39.00 | $38.20 | $38.75 | $34.29 | 58,342 |
| 2016-07-13 | $38.86 | $38.98 | $38.41 | $38.58 | $34.14 | 74,036 |
| 2016-07-12 | $38.70 | $38.78 | $38.01 | $38.60 | $34.16 | 59,011 |
| 2016-07-11 | $38.50 | $38.74 | $37.75 | $38.59 | $34.15 | 45,448 |
| 2016-07-08 | $38.30 | $38.65 | $37.64 | $38.43 | $34.01 | 97,354 |
| 2016-07-07 | $38.76 | $38.79 | $37.86 | $38.13 | $33.74 | 103,730 |
| 2016-07-06 | $38.94 | $39.21 | $38.56 | $38.75 | $34.29 | 56,482 |
| 2016-07-05 | $38.30 | $39.28 | $38.29 | $39.07 | $34.57 | 81,206 |
| 2016-07-01 | $39.48 | $39.48 | $38.30 | $38.40 | $33.98 | 40,660 |
| 2016-06-30 | $38.00 | $39.38 | $37.95 | $39.38 | $34.85 | 83,196 |
| 2016-06-29 | $38.25 | $38.46 | $38.00 | $38.10 | $33.72 | 55,511 |
| 2016-06-28 | $37.56 | $38.12 | $37.32 | $37.96 | $33.59 | 82,714 |
| 2016-06-27 | $36.50 | $37.97 | $36.50 | $37.77 | $33.42 | 118,432 |
| 2016-06-24 | $36.42 | $37.30 | $36.30 | $36.88 | $32.64 | 201,478 |
| 2016-06-23 | $37.09 | $37.30 | $36.73 | $37.20 | $32.92 | 58,314 |
| 2016-06-22 | $37.25 | $37.25 | $36.71 | $36.99 | $32.73 | 73,775 |
| 2016-06-21 | $37.55 | $37.55 | $36.95 | $37.26 | $32.97 | 65,125 |
| 2016-06-20 | $37.66 | $38.18 | $37.31 | $37.41 | $33.11 | 88,864 |
| 2016-06-17 | $38.61 | $38.61 | $36.90 | $37.34 | $33.04 | 390,229 |
| 2016-06-16 | $37.57 | $38.43 | $36.89 | $38.40 | $33.98 | 67,337 |
| 2016-06-15 | $38.32 | $38.32 | $37.12 | $37.54 | $33.22 | 108,194 |
| 2016-06-14 | $37.86 | $38.25 | $37.54 | $38.03 | $33.65 | 93,954 |
| 2016-06-13 | $37.96 | $38.50 | $37.67 | $37.81 | $33.46 | 133,484 |
| 2016-06-10 | $36.37 | $37.68 | $36.35 | $37.67 | $33.34 | 112,097 |
| 2016-06-09 | $35.78 | $36.50 | $35.57 | $36.50 | $32.30 | 61,796 |
| 2016-06-08 | $35.24 | $35.70 | $35.07 | $35.70 | $31.59 | 44,929 |
| 2016-06-07 | $35.13 | $35.48 | $34.95 | $35.23 | $31.18 | 50,166 |
| 2016-06-06 | $35.00 | $35.15 | $34.85 | $35.07 | $31.03 | 84,109 |
| 2016-06-03 | $34.71 | $35.20 | $34.65 | $35.05 | $31.02 | 54,311 |
| 2016-06-02 | $34.90 | $35.06 | $34.19 | $34.64 | $30.65 | 37,420 |
| 2016-06-01 | $34.57 | $34.97 | $34.08 | $34.97 | $30.95 | 60,567 |
| 2016-05-31 | $34.41 | $35.48 | $33.74 | $34.49 | $30.52 | 147,101 |
| 2016-05-27 | $34.45 | $34.58 | $34.26 | $34.40 | $30.44 | 29,285 |
| 2016-05-26 | $33.99 | $34.57 | $33.60 | $34.53 | $30.56 | 60,544 |
| 2016-05-25 | $34.53 | $35.06 | $33.80 | $33.88 | $29.98 | 64,187 |
| 2016-05-24 | $33.28 | $34.80 | $33.24 | $34.69 | $30.70 | 102,670 |
| 2016-05-23 | $32.92 | $33.28 | $32.40 | $33.19 | $29.37 | 73,400 |
| 2016-05-20 | $33.02 | $33.22 | $32.54 | $32.76 | $28.99 | 36,459 |
| 2016-05-19 | $32.53 | $32.99 | $32.11 | $32.89 | $29.11 | 47,547 |
| 2016-05-18 | $32.50 | $33.19 | $31.82 | $32.66 | $28.90 | 95,795 |
| 2016-05-17 | $34.06 | $34.06 | $32.43 | $32.77 | $29.00 | 103,311 |
| 2016-05-16 | $34.00 | $34.26 | $33.66 | $34.16 | $30.23 | 42,925 |
| 2016-05-13 | $33.90 | $34.05 | $33.54 | $33.96 | $30.05 | 46,179 |
| 2016-05-12 | $34.09 | $34.18 | $33.76 | $34.00 | $30.09 | 48,047 |
| 2016-05-11 | $34.66 | $34.66 | $33.85 | $34.00 | $30.09 | 50,747 |
| 2016-05-10 | $34.44 | $34.98 | $34.29 | $34.77 | $30.77 | 51,113 |
| 2016-05-09 | $34.00 | $34.42 | $33.99 | $34.33 | $30.38 | 63,176 |
| 2016-05-06 | $33.80 | $34.69 | $33.78 | $34.37 | $30.42 | 43,394 |
| 2016-05-05 | $34.82 | $34.82 | $33.79 | $33.85 | $29.95 | 79,620 |
| 2016-05-04 | $34.45 | $35.20 | $34.45 | $34.80 | $30.61 | 47,697 |
| 2016-05-03 | $34.60 | $35.18 | $34.14 | $34.57 | $30.41 | 74,713 |
| 2016-05-02 | $34.59 | $35.09 | $34.22 | $34.87 | $30.67 | 82,343 |
| 2016-04-29 | $33.99 | $34.75 | $33.73 | $34.41 | $30.27 | 87,914 |
| 2016-04-28 | $33.12 | $35.21 | $31.38 | $34.00 | $29.91 | 222,240 |
| 2016-04-27 | $36.96 | $37.32 | $36.08 | $36.60 | $32.20 | 69,750 |
| 2016-04-26 | $35.81 | $37.08 | $35.81 | $37.07 | $32.61 | 86,357 |
| 2016-04-25 | $36.19 | $36.32 | $35.67 | $35.89 | $31.57 | 68,063 |
| 2016-04-22 | $36.16 | $36.53 | $36.07 | $36.26 | $31.90 | 69,989 |
| 2016-04-21 | $36.38 | $36.53 | $35.89 | $36.13 | $31.78 | 86,754 |
| 2016-04-20 | $37.78 | $37.80 | $36.55 | $36.55 | $32.15 | 61,750 |
| 2016-04-19 | $37.65 | $37.86 | $37.14 | $37.83 | $33.28 | 44,271 |
| 2016-04-18 | $37.09 | $37.54 | $36.75 | $37.50 | $32.99 | 48,063 |
| 2016-04-15 | $36.32 | $37.39 | $36.27 | $37.18 | $32.71 | 127,056 |
| 2016-04-14 | $36.03 | $36.76 | $35.81 | $36.48 | $32.09 | 97,393 |
| 2016-04-13 | $36.20 | $36.29 | $35.81 | $36.01 | $31.68 | 82,153 |
| 2016-04-12 | $36.05 | $36.62 | $36.02 | $36.08 | $31.74 | 104,554 |
| 2016-04-11 | $36.59 | $36.63 | $36.04 | $36.10 | $31.76 | 78,778 |
| 2016-04-08 | $36.66 | $36.80 | $36.20 | $36.42 | $32.04 | 58,451 |
| 2016-04-07 | $36.13 | $36.65 | $36.13 | $36.64 | $32.23 | 139,168 |
| 2016-04-06 | $36.34 | $36.55 | $36.03 | $36.44 | $32.06 | 109,755 |
| 2016-04-05 | $36.66 | $37.01 | $35.97 | $36.41 | $32.03 | 122,114 |
| 2016-04-04 | $36.55 | $36.77 | $36.08 | $36.77 | $32.35 | 86,188 |
| 2016-04-01 | $36.32 | $36.89 | $36.01 | $36.61 | $32.20 | 79,231 |
| 2016-03-31 | $36.95 | $37.02 | $36.31 | $36.35 | $31.98 | 85,079 |
| 2016-03-30 | $36.39 | $37.21 | $36.24 | $36.94 | $32.49 | 128,755 |
| 2016-03-29 | $35.63 | $36.37 | $35.52 | $36.25 | $31.89 | 130,399 |
| 2016-03-28 | $35.90 | $36.03 | $35.10 | $35.71 | $31.41 | 75,004 |
| 2016-03-24 | $35.60 | $35.93 | $35.11 | $35.77 | $31.47 | 130,916 |
| 2016-03-23 | $35.39 | $35.70 | $34.94 | $35.46 | $31.19 | 98,921 |
| 2016-03-22 | $35.34 | $35.88 | $35.16 | $35.41 | $31.15 | 97,660 |
| 2016-03-21 | $35.54 | $35.83 | $35.14 | $35.36 | $31.11 | 119,764 |
| 2016-03-18 | $36.45 | $36.50 | $35.52 | $35.60 | $31.32 | 294,732 |
| 2016-03-17 | $35.92 | $36.79 | $35.85 | $36.28 | $31.91 | 211,177 |
| 2016-03-16 | $36.01 | $36.26 | $35.67 | $35.94 | $31.62 | 109,434 |
| 2016-03-15 | $35.85 | $36.81 | $35.85 | $36.19 | $31.84 | 75,564 |
| 2016-03-14 | $36.44 | $36.55 | $35.75 | $35.87 | $31.55 | 119,177 |
| 2016-03-11 | $37.73 | $37.73 | $34.85 | $36.53 | $32.13 | 340,836 |
| 2016-03-10 | $37.53 | $37.86 | $37.42 | $37.48 | $32.97 | 83,441 |
| 2016-03-09 | $37.15 | $37.62 | $37.02 | $37.50 | $32.99 | 199,340 |
| 2016-03-08 | $36.93 | $37.33 | $36.87 | $37.12 | $32.65 | 181,811 |
| 2016-03-07 | $37.17 | $37.17 | $36.69 | $36.98 | $32.53 | 97,352 |
| 2016-03-04 | $36.70 | $37.54 | $36.65 | $37.19 | $32.71 | 114,140 |
| 2016-03-03 | $37.34 | $37.34 | $36.82 | $36.91 | $32.47 | 114,085 |
| 2016-03-02 | $36.46 | $37.48 | $35.92 | $37.38 | $32.88 | 199,571 |
| 2016-03-01 | $36.81 | $37.15 | $36.21 | $36.27 | $31.91 | 150,309 |
| 2016-02-29 | $35.89 | $36.87 | $35.89 | $36.26 | $31.90 | 195,378 |
| 2016-02-26 | $37.10 | $37.15 | $35.56 | $35.86 | $31.54 | 209,053 |
| 2016-02-25 | $36.36 | $37.16 | $36.17 | $37.00 | $32.55 | 151,010 |
| 2016-02-24 | $36.37 | $36.78 | $36.18 | $36.55 | $32.15 | 108,068 |
| 2016-02-23 | $36.40 | $37.23 | $36.30 | $36.63 | $32.22 | 134,772 |
| 2016-02-22 | $36.04 | $36.84 | $35.88 | $36.43 | $32.05 | 149,194 |
| 2016-02-19 | $34.00 | $35.69 | $33.87 | $34.99 | $30.78 | 122,774 |
| 2016-02-18 | $33.26 | $33.99 | $32.64 | $33.53 | $29.50 | 52,213 |
| 2016-02-17 | $33.50 | $33.50 | $33.09 | $33.18 | $29.19 | 62,150 |
| 2016-02-16 | $32.78 | $33.59 | $32.50 | $33.56 | $29.52 | 61,010 |
| 2016-02-12 | $33.13 | $33.63 | $32.50 | $32.60 | $28.68 | 59,568 |
| 2016-02-11 | $32.65 | $33.21 | $32.00 | $33.01 | $29.04 | 57,649 |
| 2016-02-10 | $33.32 | $33.40 | $32.95 | $32.98 | $29.01 | 33,219 |
| 2016-02-09 | $33.29 | $33.74 | $32.89 | $33.17 | $29.18 | 57,251 |
| 2016-02-08 | $31.83 | $33.68 | $31.64 | $33.56 | $29.52 | 194,415 |
| 2016-02-05 | $32.36 | $32.60 | $31.39 | $32.07 | $28.21 | 162,553 |
| 2016-02-04 | $32.21 | $32.72 | $32.21 | $32.39 | $28.49 | 76,055 |
| 2016-02-03 | $32.68 | $32.99 | $32.19 | $32.41 | $28.33 | 82,757 |
| 2016-02-02 | $31.98 | $32.52 | $31.69 | $32.52 | $28.43 | 34,035 |
| 2016-02-01 | $32.44 | $32.92 | $32.24 | $32.26 | $28.20 | 38,600 |
| 2016-01-29 | $31.69 | $32.63 | $31.69 | $32.60 | $28.50 | 81,209 |
| 2016-01-28 | $30.79 | $31.88 | $30.76 | $31.47 | $27.51 | 72,158 |
| 2016-01-27 | $30.09 | $30.90 | $30.00 | $30.48 | $26.65 | 55,731 |
| 2016-01-26 | $30.07 | $30.54 | $29.89 | $30.27 | $26.46 | 35,029 |
| 2016-01-25 | $30.70 | $31.07 | $29.87 | $29.87 | $26.11 | 63,375 |
| 2016-01-22 | $30.53 | $31.00 | $30.44 | $30.87 | $26.99 | 37,400 |
| 2016-01-21 | $30.10 | $30.64 | $29.91 | $30.38 | $26.56 | 43,000 |
| 2016-01-20 | $29.54 | $30.43 | $29.37 | $30.21 | $26.41 | 90,546 |
| 2016-01-19 | $29.63 | $29.96 | $29.55 | $29.87 | $26.11 | 34,864 |
| 2016-01-15 | $29.06 | $29.63 | $28.58 | $29.35 | $25.66 | 87,919 |
| 2016-01-14 | $29.49 | $30.28 | $29.46 | $29.97 | $26.20 | 44,879 |
| 2016-01-13 | $29.80 | $30.21 | $29.52 | $29.62 | $25.89 | 41,418 |
| 2016-01-12 | $29.94 | $29.94 | $29.41 | $29.81 | $26.06 | 51,258 |
| 2016-01-11 | $29.52 | $29.98 | $29.45 | $29.74 | $26.00 | 40,192 |
| 2016-01-08 | $29.36 | $29.79 | $29.11 | $29.51 | $25.80 | 68,196 |
| 2016-01-07 | $29.09 | $29.68 | $29.09 | $29.58 | $25.86 | 61,334 |
| 2016-01-06 | $29.24 | $29.54 | $29.22 | $29.35 | $25.66 | 107,184 |
| 2016-01-05 | $29.40 | $29.58 | $29.26 | $29.52 | $25.81 | 48,525 |
| 2016-01-04 | $29.49 | $29.63 | $29.06 | $29.40 | $25.70 | 69,781 |
| 2015-12-31 | $30.43 | $30.43 | $29.60 | $29.65 | $25.92 | 40,569 |
| 2015-12-30 | $30.61 | $30.77 | $30.32 | $30.53 | $26.69 | 40,448 |
| 2015-12-29 | $30.61 | $30.89 | $30.41 | $30.61 | $26.76 | 33,139 |
| 2015-12-28 | $30.12 | $30.80 | $30.12 | $30.49 | $26.65 | 32,011 |
| 2015-12-24 | $29.92 | $30.39 | $29.88 | $30.17 | $26.37 | 11,819 |
| 2015-12-23 | $30.23 | $30.53 | $29.88 | $29.97 | $26.20 | 76,003 |
| 2015-12-22 | $29.66 | $30.16 | $29.28 | $30.11 | $26.32 | 56,677 |
| 2015-12-21 | $29.66 | $30.16 | $29.31 | $29.54 | $25.82 | 40,507 |
| 2015-12-18 | $29.81 | $29.83 | $29.25 | $29.51 | $25.80 | 127,251 |
| 2015-12-17 | $30.00 | $30.11 | $29.67 | $29.83 | $26.08 | 55,263 |
| 2015-12-16 | $29.00 | $29.96 | $28.89 | $29.83 | $26.08 | 77,131 |
| 2015-12-15 | $28.25 | $28.69 | $28.23 | $28.63 | $25.03 | 42,966 |
| 2015-12-14 | $27.74 | $28.25 | $27.60 | $28.07 | $24.54 | 75,253 |
| 2015-12-11 | $28.25 | $28.68 | $27.60 | $27.64 | $24.16 | 76,254 |
| 2015-12-10 | $29.31 | $29.31 | $28.58 | $28.63 | $25.03 | 44,419 |
| 2015-12-09 | $29.34 | $29.68 | $29.30 | $29.34 | $25.65 | 23,616 |
| 2015-12-08 | $29.43 | $29.59 | $29.31 | $29.49 | $25.78 | 20,396 |
| 2015-12-07 | $29.75 | $29.96 | $29.39 | $29.48 | $25.77 | 22,770 |
| 2015-12-04 | $29.72 | $30.14 | $29.72 | $29.88 | $26.12 | 25,211 |
| 2015-12-03 | $29.78 | $30.21 | $29.59 | $29.67 | $25.94 | 38,296 |
| 2015-12-02 | $30.19 | $30.25 | $29.71 | $29.82 | $26.07 | 21,825 |
| 2015-12-01 | $30.53 | $30.63 | $29.96 | $30.19 | $26.39 | 25,985 |
| 2015-11-30 | $30.22 | $30.65 | $30.11 | $30.37 | $26.55 | 38,514 |
| 2015-11-27 | $29.46 | $30.20 | $29.46 | $30.05 | $26.27 | 11,604 |
| 2015-11-25 | $29.87 | $29.91 | $29.37 | $29.50 | $25.79 | 29,441 |
| 2015-11-24 | $29.99 | $30.12 | $29.64 | $29.79 | $26.04 | 38,286 |
| 2015-11-23 | $30.39 | $30.60 | $30.06 | $30.07 | $26.29 | 20,777 |
| 2015-11-20 | $29.97 | $30.52 | $29.97 | $30.29 | $26.48 | 44,208 |
| 2015-11-19 | $29.57 | $30.11 | $29.43 | $29.95 | $26.18 | 39,602 |
| 2015-11-18 | $28.85 | $29.49 | $28.67 | $29.42 | $25.72 | 58,193 |
| 2015-11-17 | $28.48 | $29.28 | $28.38 | $28.96 | $25.32 | 50,049 |
| 2015-11-16 | $28.44 | $28.64 | $28.03 | $28.48 | $24.90 | 80,642 |
| 2015-11-13 | $28.69 | $29.07 | $28.37 | $28.46 | $24.88 | 79,454 |
| 2015-11-12 | $29.05 | $29.19 | $28.63 | $28.76 | $25.14 | 60,648 |
| 2015-11-11 | $29.05 | $29.55 | $29.05 | $29.20 | $25.53 | 49,069 |
| 2015-11-10 | $28.94 | $29.29 | $28.94 | $29.05 | $25.40 | 49,917 |
| 2015-11-09 | $28.97 | $29.16 | $28.57 | $28.92 | $25.28 | 56,534 |
| 2015-11-06 | $30.08 | $30.08 | $28.82 | $29.09 | $25.43 | 52,512 |
| 2015-11-05 | $30.12 | $30.34 | $30.03 | $30.23 | $26.43 | 23,922 |
| 2015-11-04 | $30.33 | $30.64 | $30.10 | $30.20 | $26.23 | 40,164 |
| 2015-11-03 | $30.24 | $30.42 | $30.01 | $30.35 | $26.36 | 54,589 |
| 2015-11-02 | $31.69 | $31.76 | $30.36 | $30.48 | $26.47 | 65,685 |
| 2015-10-30 | $31.85 | $32.05 | $31.59 | $31.73 | $27.56 | 27,900 |
| 2015-10-29 | $33.18 | $33.49 | $31.24 | $31.98 | $27.78 | 59,861 |
| 2015-10-28 | $32.99 | $33.84 | $32.99 | $33.68 | $29.25 | 58,205 |
| 2015-10-27 | $33.08 | $33.49 | $32.76 | $32.99 | $28.66 | 41,015 |
| 2015-10-26 | $33.61 | $33.65 | $33.12 | $33.25 | $28.88 | 31,901 |
| 2015-10-23 | $33.35 | $33.65 | $32.94 | $33.60 | $29.18 | 42,289 |
| 2015-10-22 | $32.83 | $33.49 | $32.83 | $33.28 | $28.91 | 24,538 |
| 2015-10-21 | $33.22 | $33.22 | $32.65 | $32.72 | $28.42 | 30,672 |
| 2015-10-20 | $32.89 | $33.24 | $32.86 | $33.21 | $28.85 | 33,407 |
| 2015-10-19 | $32.51 | $32.96 | $32.51 | $32.94 | $28.61 | 21,295 |
| 2015-10-16 | $32.98 | $32.99 | $32.33 | $32.60 | $28.32 | 27,772 |
| 2015-10-15 | $31.89 | $32.80 | $31.89 | $32.80 | $28.49 | 28,882 |
| 2015-10-14 | $32.46 | $32.75 | $31.81 | $31.92 | $27.73 | 23,885 |
| 2015-10-13 | $32.71 | $33.00 | $32.48 | $32.51 | $28.24 | 42,403 |
| 2015-10-12 | $31.96 | $32.81 | $31.91 | $32.79 | $28.48 | 33,873 |
| 2015-10-09 | $32.48 | $32.50 | $31.82 | $32.00 | $27.80 | 43,118 |
| 2015-10-08 | $31.20 | $32.46 | $31.15 | $32.44 | $28.18 | 62,804 |
| 2015-10-07 | $31.10 | $31.41 | $31.01 | $31.15 | $27.06 | 30,262 |
| 2015-10-06 | $31.37 | $31.55 | $31.01 | $31.07 | $26.99 | 32,139 |
| 2015-10-05 | $31.27 | $31.70 | $31.06 | $31.62 | $27.47 | 36,803 |
| 2015-10-02 | $31.20 | $31.32 | $30.46 | $31.02 | $26.94 | 31,727 |
| 2015-10-01 | $30.88 | $31.38 | $30.67 | $31.26 | $27.15 | 48,754 |
| 2015-09-30 | $30.50 | $30.98 | $30.17 | $30.75 | $26.71 | 42,032 |
| 2015-09-29 | $30.42 | $30.68 | $30.24 | $30.39 | $26.40 | 29,534 |
| 2015-09-28 | $30.10 | $30.65 | $30.00 | $30.46 | $26.46 | 38,237 |
| 2015-09-25 | $30.78 | $31.00 | $30.02 | $30.22 | $26.25 | 47,293 |
| 2015-09-24 | $30.77 | $31.20 | $30.45 | $30.53 | $26.52 | 179,524 |
| 2015-09-23 | $30.50 | $31.13 | $30.22 | $30.87 | $26.81 | 40,416 |
| 2015-09-22 | $29.79 | $30.40 | $29.58 | $30.26 | $26.28 | 62,665 |
| 2015-09-21 | $30.31 | $30.39 | $29.94 | $30.03 | $26.08 | 74,033 |
| 2015-09-18 | $29.49 | $30.13 | $29.15 | $29.99 | $26.05 | 108,451 |
| 2015-09-17 | $29.04 | $29.97 | $28.96 | $29.82 | $25.90 | 49,174 |
| 2015-09-16 | $28.71 | $29.29 | $28.71 | $29.19 | $25.35 | 27,266 |
| 2015-09-15 | $28.42 | $28.83 | $28.32 | $28.62 | $24.86 | 28,545 |
| 2015-09-14 | $28.30 | $28.68 | $28.30 | $28.48 | $24.74 | 37,033 |
| 2015-09-11 | $28.02 | $28.37 | $27.92 | $28.33 | $24.61 | 35,642 |
| 2015-09-10 | $27.85 | $28.20 | $27.75 | $28.10 | $24.41 | 32,406 |
| 2015-09-09 | $28.31 | $28.31 | $27.81 | $27.96 | $24.29 | 29,053 |
| 2015-09-08 | $28.03 | $28.33 | $27.89 | $28.05 | $24.36 | 35,355 |
| 2015-09-04 | $27.95 | $28.00 | $27.66 | $27.73 | $24.09 | 19,487 |
| 2015-09-03 | $28.17 | $28.37 | $28.01 | $28.03 | $24.35 | 55,798 |
| 2015-09-02 | $28.40 | $28.67 | $28.10 | $28.29 | $24.57 | 41,680 |
| 2015-09-01 | $28.51 | $28.55 | $28.03 | $28.08 | $24.39 | 33,777 |
| 2015-08-31 | $28.84 | $28.90 | $28.45 | $28.74 | $24.96 | 80,016 |
| 2015-08-28 | $28.42 | $28.88 | $28.31 | $28.84 | $25.05 | 34,093 |
| 2015-08-27 | $28.38 | $28.89 | $28.00 | $28.46 | $24.72 | 53,733 |
| 2015-08-26 | $28.55 | $28.67 | $28.10 | $28.60 | $24.84 | 75,991 |
| 2015-08-25 | $29.11 | $29.13 | $28.06 | $28.10 | $24.41 | 65,349 |
| 2015-08-24 | $28.38 | $29.39 | $27.54 | $28.61 | $24.85 | 79,541 |
| 2015-08-21 | $29.71 | $30.10 | $28.65 | $29.66 | $25.76 | 66,445 |
| 2015-08-20 | $30.04 | $30.56 | $29.91 | $29.91 | $25.98 | 64,701 |
SJW Group (SJW) News Headlines
Recent SJW Group (SJW) News
Similar Companies to SJW Group (SJW) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |