Shutterstock Inc (SSTK) Exchange: NYSE
Data as of July 11, 2025
$19.19 ($-0.87) -4.34%
Shutterstock Inc - Daily Information
Click for more stock information on Shutterstock Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.82 |
| Previous Close | $19.19 |
| High | $19.82 |
| Low | $19.16 |
| Adjusted Open | $19.82 |
| Previous Adjusted Close | $19.19 |
| Adjusted High | $19.82 |
| Adjusted Low | $19.16 |
About Shutterstock Inc (SSTK)
Shutterstock, Inc., is a leading global creative platform offering full-service solutions, high-quality content, and tools for brands, businesses and media companies. Directly and through its group subsidiaries, Shutterstock's comprehensive collection includes high-quality licensed photographs, vectors, illustrations, videos, 3D models and music. Working with its growing community of over 1.7 million contributors, Shutterstock adds hundreds of thousands of images each week, and currently has more than 370 million images and more than 21 million video clips available. Headquartered in New York City, Shutterstock has offices around the world and customers in more than 150 countries. The Company also owns Offset, a high-end image collection ; Shutterstock Studios, an end-to-end custom creative shop ; PremiumBeat, a curated royalty-free music library; Shutterstock Editorial, a premier source of editorial images and videos for the world's media; TurboSquid, a leading 3D content marketplace ; Amper Music, an AI-driven music platform ; and Bigstock, a value-oriented stock media offering.
Invest in Shutterstock Inc (SSTK)
Historical Stock Data for Shutterstock Inc (SSTK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $19.82 | $19.82 | $19.16 | $19.19 | $19.19 | 174,365 |
| 2025-07-10 | $19.75 | $20.38 | $19.58 | $20.06 | $20.06 | 146,708 |
| 2025-07-09 | $19.79 | $20.01 | $19.37 | $19.81 | $19.81 | 197,401 |
| 2025-07-08 | $19.60 | $20.15 | $19.46 | $19.77 | $19.77 | 447,534 |
| 2025-07-07 | $19.75 | $20.14 | $19.40 | $19.46 | $19.46 | 170,622 |
| 2025-07-03 | $20.08 | $20.18 | $19.66 | $19.97 | $19.97 | 104,991 |
| 2025-07-02 | $19.98 | $20.20 | $19.50 | $19.94 | $19.94 | 297,248 |
| 2025-07-01 | $18.89 | $20.53 | $18.85 | $20.10 | $20.10 | 352,617 |
| 2025-06-30 | $18.94 | $19.06 | $18.53 | $18.96 | $18.96 | 169,530 |
| 2025-06-27 | $18.60 | $18.88 | $18.52 | $18.79 | $18.79 | 725,409 |
| 2025-06-26 | $18.64 | $18.65 | $18.26 | $18.60 | $18.60 | 130,370 |
| 2025-06-25 | $18.92 | $18.97 | $18.44 | $18.55 | $18.55 | 113,227 |
| 2025-06-24 | $18.65 | $19.05 | $18.60 | $18.88 | $18.88 | 298,047 |
| 2025-06-23 | $18.11 | $18.92 | $18.01 | $18.33 | $18.33 | 327,047 |
| 2025-06-20 | $19.21 | $19.21 | $18.30 | $18.36 | $18.36 | 403,893 |
| 2025-06-18 | $17.79 | $19.29 | $17.79 | $19.10 | $19.10 | 417,663 |
| 2025-06-17 | $18.07 | $18.24 | $17.69 | $17.82 | $17.82 | 247,436 |
| 2025-06-16 | $18.00 | $18.37 | $17.84 | $18.28 | $18.28 | 198,816 |
| 2025-06-13 | $18.14 | $18.29 | $17.53 | $17.57 | $17.57 | 191,525 |
| 2025-06-12 | $18.77 | $19.13 | $18.38 | $18.48 | $18.48 | 203,093 |
| 2025-06-11 | $19.81 | $19.92 | $18.98 | $19.00 | $19.00 | 392,499 |
| 2025-06-10 | $17.88 | $19.02 | $17.81 | $18.99 | $18.99 | 308,063 |
| 2025-06-09 | $17.80 | $17.96 | $17.57 | $17.76 | $17.76 | 243,752 |
| 2025-06-06 | $18.22 | $18.36 | $17.40 | $17.62 | $17.62 | 282,102 |
| 2025-06-05 | $18.11 | $18.26 | $17.84 | $17.86 | $17.86 | 244,721 |
| 2025-06-04 | $18.49 | $18.66 | $18.18 | $18.32 | $17.99 | 320,787 |
| 2025-06-03 | $18.02 | $18.95 | $17.96 | $18.49 | $18.15 | 288,978 |
| 2025-06-02 | $18.08 | $18.36 | $17.90 | $18.03 | $17.70 | 232,769 |
| 2025-05-30 | $18.25 | $18.66 | $18.08 | $18.45 | $18.45 | 424,896 |
| 2025-05-29 | $18.24 | $18.33 | $17.62 | $18.26 | $18.26 | 208,206 |
| 2025-05-28 | $18.37 | $18.45 | $18.06 | $18.06 | $18.06 | 162,943 |
| 2025-05-27 | $18.39 | $18.54 | $18.09 | $18.34 | $18.34 | 170,142 |
| 2025-05-23 | $18.14 | $18.27 | $17.83 | $18.05 | $18.05 | 158,667 |
| 2025-05-22 | $17.86 | $18.74 | $17.75 | $18.55 | $18.55 | 192,198 |
| 2025-05-21 | $18.01 | $18.24 | $17.64 | $17.90 | $17.90 | 166,748 |
| 2025-05-20 | $18.44 | $18.51 | $18.10 | $18.25 | $18.25 | 155,968 |
| 2025-05-19 | $18.20 | $18.49 | $18.07 | $18.48 | $18.48 | 197,361 |
| 2025-05-16 | $18.96 | $19.17 | $18.25 | $18.66 | $18.66 | 244,589 |
| 2025-05-15 | $19.21 | $19.33 | $18.63 | $18.89 | $18.89 | 154,210 |
| 2025-05-14 | $19.34 | $19.59 | $19.02 | $19.30 | $19.30 | 527,697 |
| 2025-05-13 | $19.83 | $20.05 | $18.57 | $19.34 | $19.34 | 314,390 |
| 2025-05-12 | $19.54 | $19.89 | $18.47 | $19.81 | $19.81 | 311,509 |
| 2025-05-09 | $18.71 | $18.80 | $18.44 | $18.62 | $18.62 | 217,537 |
| 2025-05-08 | $17.90 | $18.92 | $17.50 | $18.76 | $18.76 | 318,592 |
| 2025-05-07 | $17.57 | $17.94 | $17.03 | $17.34 | $17.34 | 248,638 |
| 2025-05-06 | $17.32 | $17.78 | $17.14 | $17.54 | $17.54 | 269,210 |
| 2025-05-05 | $16.59 | $17.58 | $16.51 | $17.52 | $17.52 | 279,946 |
| 2025-05-02 | $17.37 | $17.78 | $16.55 | $16.76 | $16.76 | 356,650 |
| 2025-05-01 | $16.20 | $16.60 | $16.15 | $16.43 | $16.43 | 266,986 |
| 2025-04-30 | $16.40 | $16.50 | $15.91 | $15.96 | $15.96 | 314,937 |
| 2025-04-29 | $16.97 | $17.08 | $16.49 | $16.80 | $16.80 | 265,322 |
| 2025-04-28 | $17.01 | $17.16 | $16.61 | $16.92 | $16.92 | 201,528 |
| 2025-04-25 | $16.77 | $17.05 | $16.48 | $17.00 | $17.00 | 196,282 |
| 2025-04-24 | $16.25 | $17.00 | $16.11 | $16.89 | $16.89 | 356,020 |
| 2025-04-23 | $16.80 | $17.16 | $16.05 | $16.17 | $16.17 | 516,663 |
| 2025-04-22 | $16.19 | $16.51 | $15.90 | $16.33 | $16.33 | 325,524 |
| 2025-04-21 | $15.02 | $16.10 | $14.87 | $16.07 | $16.07 | 530,701 |
| 2025-04-17 | $14.99 | $15.56 | $14.91 | $15.31 | $15.31 | 417,505 |
| 2025-04-16 | $15.20 | $15.43 | $14.78 | $14.98 | $14.98 | 279,118 |
| 2025-04-15 | $15.14 | $15.47 | $14.99 | $15.29 | $15.29 | 353,297 |
| 2025-04-14 | $15.81 | $15.98 | $15.11 | $15.17 | $15.17 | 417,228 |
| 2025-04-11 | $15.45 | $15.74 | $15.00 | $15.53 | $15.53 | 853,529 |
| 2025-04-10 | $16.02 | $16.23 | $14.99 | $15.34 | $15.34 | 499,814 |
| 2025-04-09 | $14.40 | $16.94 | $14.38 | $16.67 | $16.67 | 755,815 |
| 2025-04-08 | $16.00 | $16.14 | $14.36 | $14.55 | $14.55 | 810,987 |
| 2025-04-07 | $15.29 | $16.67 | $14.65 | $15.45 | $15.45 | 1,132,018 |
| 2025-04-04 | $15.54 | $16.02 | $14.35 | $15.76 | $15.76 | 830,618 |
| 2025-04-03 | $17.17 | $17.18 | $16.19 | $16.32 | $16.32 | 637,144 |
| 2025-04-02 | $18.29 | $18.60 | $18.09 | $18.13 | $18.13 | 308,437 |
| 2025-04-01 | $18.44 | $19.19 | $18.25 | $18.60 | $18.60 | 460,823 |
| 2025-03-31 | $17.50 | $18.82 | $17.17 | $18.63 | $18.63 | 764,375 |
| 2025-03-28 | $18.30 | $18.45 | $17.57 | $17.79 | $17.79 | 467,920 |
| 2025-03-27 | $18.54 | $18.57 | $18.10 | $18.43 | $18.43 | 584,480 |
| 2025-03-26 | $19.15 | $19.59 | $18.36 | $18.54 | $18.54 | 587,219 |
| 2025-03-25 | $19.72 | $19.74 | $19.09 | $19.22 | $19.22 | 424,286 |
| 2025-03-24 | $19.67 | $20.05 | $19.54 | $19.71 | $19.71 | 323,694 |
| 2025-03-21 | $19.25 | $19.66 | $19.21 | $19.58 | $19.58 | 704,416 |
| 2025-03-20 | $19.32 | $19.66 | $19.30 | $19.52 | $19.52 | 250,211 |
| 2025-03-19 | $19.29 | $19.95 | $19.29 | $19.57 | $19.57 | 503,939 |
| 2025-03-18 | $19.48 | $19.49 | $18.63 | $19.32 | $19.32 | 799,106 |
| 2025-03-17 | $19.52 | $19.80 | $18.95 | $19.62 | $19.62 | 417,355 |
| 2025-03-14 | $19.64 | $19.75 | $19.13 | $19.55 | $19.55 | 327,926 |
| 2025-03-13 | $19.75 | $19.95 | $19.26 | $19.41 | $19.41 | 367,403 |
| 2025-03-12 | $20.29 | $20.62 | $19.55 | $19.78 | $19.78 | 446,061 |
| 2025-03-11 | $20.43 | $20.69 | $20.03 | $20.23 | $20.23 | 576,796 |
| 2025-03-10 | $19.85 | $20.74 | $19.52 | $20.43 | $20.43 | 699,105 |
| 2025-03-07 | $19.92 | $20.22 | $19.59 | $20.18 | $20.18 | 506,902 |
| 2025-03-06 | $20.20 | $20.73 | $19.88 | $20.01 | $20.01 | 827,726 |
| 2025-03-05 | $20.84 | $20.95 | $20.38 | $20.74 | $20.40 | 560,457 |
| 2025-03-04 | $20.30 | $21.21 | $20.04 | $20.86 | $20.52 | 515,344 |
| 2025-03-03 | $21.64 | $21.86 | $20.81 | $20.81 | $20.47 | 551,625 |
| 2025-02-28 | $21.98 | $22.45 | $21.37 | $21.49 | $21.14 | 938,731 |
| 2025-02-27 | $22.63 | $22.90 | $21.81 | $21.97 | $21.61 | 810,374 |
| 2025-02-26 | $22.86 | $23.36 | $22.36 | $22.79 | $22.42 | 765,690 |
| 2025-02-25 | $24.56 | $24.56 | $22.41 | $22.80 | $22.43 | 783,304 |
| 2025-02-24 | $25.61 | $25.64 | $24.12 | $24.48 | $24.08 | 568,470 |
| 2025-02-21 | $26.84 | $26.84 | $25.13 | $25.41 | $25.41 | 538,084 |
| 2025-02-20 | $26.90 | $27.55 | $26.29 | $26.31 | $26.31 | 420,225 |
| 2025-02-19 | $27.64 | $27.71 | $26.64 | $26.96 | $26.96 | 652,423 |
| 2025-02-18 | $28.60 | $28.70 | $27.08 | $27.94 | $27.94 | 455,149 |
| 2025-02-14 | $29.63 | $29.96 | $28.67 | $28.70 | $28.70 | 211,190 |
| 2025-02-13 | $29.53 | $29.69 | $29.20 | $29.46 | $29.46 | 352,197 |
| 2025-02-12 | $29.40 | $29.81 | $29.22 | $29.49 | $29.49 | 254,096 |
| 2025-02-11 | $30.62 | $30.81 | $29.57 | $29.95 | $29.95 | 243,049 |
| 2025-02-10 | $31.84 | $32.00 | $30.85 | $31.08 | $31.08 | 297,857 |
| 2025-02-07 | $30.98 | $31.65 | $30.35 | $31.57 | $31.57 | 536,198 |
| 2025-02-06 | $30.22 | $31.70 | $30.10 | $31.02 | $31.02 | 536,238 |
| 2025-02-05 | $29.80 | $30.13 | $29.32 | $30.05 | $30.05 | 322,487 |
| 2025-02-04 | $29.38 | $29.98 | $29.09 | $29.77 | $29.77 | 258,174 |
| 2025-02-03 | $28.80 | $29.88 | $28.53 | $29.36 | $29.36 | 489,546 |
| 2025-01-31 | $28.69 | $29.58 | $28.45 | $29.52 | $29.52 | 556,998 |
| 2025-01-30 | $29.25 | $29.45 | $28.51 | $28.76 | $28.76 | 244,557 |
| 2025-01-29 | $29.14 | $29.14 | $28.36 | $28.80 | $28.80 | 286,208 |
| 2025-01-28 | $29.29 | $29.84 | $28.56 | $29.42 | $29.42 | 461,442 |
| 2025-01-27 | $29.17 | $29.80 | $28.24 | $28.83 | $28.83 | 527,616 |
| 2025-01-24 | $29.61 | $29.99 | $28.93 | $29.26 | $29.26 | 624,251 |
| 2025-01-23 | $30.15 | $30.53 | $29.20 | $29.53 | $29.53 | 632,676 |
| 2025-01-22 | $31.74 | $32.20 | $30.19 | $30.49 | $30.49 | 583,129 |
| 2025-01-21 | $31.15 | $32.02 | $30.59 | $31.94 | $31.94 | 616,864 |
| 2025-01-17 | $31.82 | $32.14 | $30.87 | $30.96 | $30.96 | 565,906 |
| 2025-01-16 | $31.13 | $31.68 | $30.65 | $31.26 | $31.26 | 728,784 |
| 2025-01-15 | $30.50 | $31.54 | $29.76 | $31.44 | $31.44 | 546,861 |
| 2025-01-14 | $28.79 | $29.86 | $27.30 | $29.57 | $29.57 | 1,069,392 |
| 2025-01-13 | $30.00 | $30.16 | $28.34 | $28.66 | $28.66 | 1,373,880 |
| 2025-01-10 | $30.16 | $30.97 | $29.86 | $30.58 | $30.58 | 911,441 |
| 2025-01-08 | $32.86 | $33.55 | $29.35 | $30.67 | $30.67 | 2,573,833 |
| 2025-01-07 | $37.04 | $38.80 | $34.35 | $34.50 | $34.50 | 5,091,805 |
| 2025-01-06 | $31.85 | $32.28 | $29.14 | $30.05 | $30.05 | 774,916 |
| 2025-01-03 | $29.31 | $33.39 | $28.64 | $31.47 | $31.47 | 1,561,739 |
| 2025-01-02 | $30.67 | $30.75 | $29.15 | $29.17 | $29.17 | 336,797 |
| 2024-12-31 | $30.70 | $31.22 | $30.28 | $30.35 | $30.35 | 329,842 |
| 2024-12-30 | $29.95 | $30.55 | $29.30 | $30.44 | $30.44 | 342,277 |
| 2024-12-27 | $30.62 | $30.62 | $29.53 | $30.26 | $30.26 | 283,806 |
| 2024-12-26 | $30.03 | $30.93 | $30.03 | $30.70 | $30.70 | 233,168 |
| 2024-12-24 | $30.30 | $30.36 | $29.85 | $30.22 | $30.22 | 137,056 |
| 2024-12-23 | $30.23 | $30.74 | $29.84 | $30.34 | $30.34 | 389,728 |
| 2024-12-20 | $29.38 | $30.62 | $29.02 | $30.10 | $30.10 | 967,688 |
| 2024-12-19 | $30.29 | $30.93 | $29.38 | $29.96 | $29.96 | 307,530 |
| 2024-12-18 | $31.72 | $32.39 | $29.65 | $30.06 | $30.06 | 336,117 |
| 2024-12-17 | $31.65 | $32.09 | $31.16 | $31.63 | $31.63 | 328,160 |
| 2024-12-16 | $32.21 | $32.75 | $31.26 | $31.60 | $31.60 | 260,511 |
| 2024-12-13 | $32.16 | $32.34 | $31.30 | $32.30 | $32.30 | 590,130 |
| 2024-12-12 | $32.29 | $32.58 | $31.47 | $32.32 | $32.32 | 456,855 |
| 2024-12-11 | $32.85 | $32.95 | $32.10 | $32.46 | $32.46 | 279,011 |
| 2024-12-10 | $32.63 | $33.16 | $32.44 | $32.60 | $32.60 | 358,867 |
| 2024-12-09 | $32.81 | $33.78 | $32.54 | $32.72 | $32.72 | 300,579 |
| 2024-12-06 | $32.00 | $32.60 | $31.50 | $32.36 | $32.36 | 386,630 |
| 2024-12-05 | $33.75 | $33.99 | $31.22 | $31.36 | $31.36 | 409,366 |
| 2024-12-04 | $32.90 | $33.90 | $32.90 | $33.71 | $33.71 | 392,566 |
| 2024-12-03 | $33.05 | $33.36 | $32.28 | $32.74 | $32.74 | 356,823 |
| 2024-12-02 | $31.77 | $33.36 | $31.43 | $33.05 | $33.05 | 444,363 |
| 2024-11-29 | $31.56 | $31.84 | $31.32 | $31.68 | $31.68 | 173,277 |
| 2024-11-27 | $31.84 | $32.42 | $31.44 | $31.77 | $31.47 | 263,207 |
| 2024-11-26 | $31.61 | $31.87 | $30.88 | $31.39 | $31.10 | 310,596 |
| 2024-11-25 | $31.26 | $32.93 | $31.13 | $32.10 | $31.80 | 492,114 |
| 2024-11-22 | $30.07 | $31.03 | $30.07 | $30.98 | $30.69 | 305,999 |
| 2024-11-21 | $30.48 | $30.53 | $29.50 | $30.04 | $29.76 | 357,746 |
| 2024-11-20 | $29.55 | $30.47 | $29.22 | $30.46 | $30.17 | 282,847 |
| 2024-11-19 | $29.00 | $29.63 | $28.85 | $29.55 | $29.27 | 277,912 |
| 2024-11-18 | $30.55 | $30.66 | $29.39 | $29.51 | $29.23 | 339,604 |
| 2024-11-15 | $31.46 | $31.46 | $30.36 | $30.55 | $30.26 | 263,639 |
| 2024-11-14 | $31.22 | $31.45 | $30.64 | $31.30 | $31.01 | 379,559 |
| 2024-11-13 | $31.75 | $31.99 | $31.11 | $31.20 | $30.91 | 518,243 |
| 2024-11-12 | $32.91 | $33.02 | $31.40 | $31.55 | $31.25 | 369,883 |
| 2024-11-11 | $33.49 | $33.78 | $32.91 | $33.22 | $32.91 | 446,183 |
| 2024-11-08 | $34.10 | $34.14 | $32.96 | $33.03 | $32.72 | 385,530 |
| 2024-11-07 | $34.57 | $35.15 | $34.19 | $34.21 | $33.89 | 386,184 |
| 2024-11-06 | $34.41 | $35.02 | $33.74 | $34.57 | $34.25 | 455,253 |
| 2024-11-05 | $32.53 | $32.83 | $32.26 | $32.76 | $32.45 | 347,915 |
| 2024-11-04 | $32.07 | $32.71 | $31.72 | $32.55 | $32.24 | 428,939 |
| 2024-11-01 | $32.55 | $33.25 | $32.10 | $32.13 | $32.13 | 850,419 |
| 2024-10-31 | $32.99 | $33.21 | $31.69 | $32.09 | $32.09 | 862,640 |
| 2024-10-30 | $32.30 | $33.35 | $31.22 | $33.12 | $33.12 | 1,122,437 |
| 2024-10-29 | $33.01 | $33.94 | $31.08 | $32.87 | $32.87 | 1,870,426 |
| 2024-10-28 | $29.70 | $30.06 | $29.33 | $29.53 | $29.53 | 726,563 |
| 2024-10-25 | $29.41 | $29.98 | $29.23 | $29.28 | $29.28 | 364,452 |
| 2024-10-24 | $29.88 | $30.00 | $28.95 | $29.26 | $29.26 | 438,226 |
| 2024-10-23 | $29.70 | $30.15 | $29.66 | $29.85 | $29.85 | 596,611 |
| 2024-10-22 | $29.38 | $29.94 | $29.21 | $29.79 | $29.79 | 763,648 |
| 2024-10-21 | $30.33 | $30.67 | $29.27 | $29.50 | $29.50 | 569,957 |
| 2024-10-18 | $31.35 | $31.38 | $30.29 | $30.34 | $30.34 | 387,675 |
| 2024-10-17 | $31.49 | $31.49 | $30.35 | $31.24 | $31.24 | 297,788 |
| 2024-10-16 | $31.50 | $31.89 | $31.19 | $31.67 | $31.67 | 427,240 |
| 2024-10-15 | $30.71 | $31.50 | $30.43 | $31.20 | $31.20 | 522,301 |
| 2024-10-14 | $31.18 | $31.32 | $30.62 | $30.72 | $30.72 | 331,728 |
| 2024-10-11 | $30.92 | $31.70 | $30.92 | $31.46 | $31.46 | 401,000 |
| 2024-10-10 | $30.77 | $31.45 | $30.77 | $30.98 | $30.98 | 465,854 |
| 2024-10-09 | $31.00 | $31.33 | $30.75 | $31.11 | $31.11 | 350,071 |
| 2024-10-08 | $30.76 | $31.43 | $30.26 | $31.14 | $31.14 | 476,083 |
| 2024-10-07 | $32.52 | $32.86 | $30.54 | $30.83 | $30.83 | 632,875 |
| 2024-10-04 | $32.52 | $33.16 | $32.06 | $32.70 | $32.70 | 616,002 |
| 2024-10-03 | $31.79 | $32.06 | $31.30 | $31.87 | $31.87 | 690,936 |
| 2024-10-02 | $32.44 | $33.04 | $32.02 | $32.16 | $32.16 | 587,693 |
| 2024-10-01 | $35.47 | $35.47 | $32.75 | $32.81 | $32.81 | 590,451 |
| 2024-09-30 | $35.47 | $35.99 | $35.12 | $35.37 | $35.37 | 388,357 |
| 2024-09-27 | $35.89 | $36.01 | $35.26 | $35.53 | $35.53 | 361,728 |
| 2024-09-26 | $35.68 | $35.68 | $34.84 | $35.44 | $35.44 | 391,024 |
| 2024-09-25 | $34.90 | $35.23 | $34.56 | $34.95 | $34.95 | 336,715 |
| 2024-09-24 | $35.77 | $35.77 | $34.71 | $35.03 | $35.03 | 391,103 |
| 2024-09-23 | $35.44 | $35.63 | $34.75 | $35.50 | $35.50 | 368,679 |
| 2024-09-20 | $35.96 | $36.00 | $35.08 | $35.33 | $35.33 | 2,550,390 |
| 2024-09-19 | $36.60 | $36.60 | $35.48 | $36.05 | $36.05 | 560,536 |
| 2024-09-18 | $35.25 | $36.80 | $35.06 | $35.65 | $35.65 | 622,201 |
| 2024-09-17 | $34.08 | $35.24 | $33.80 | $35.13 | $35.13 | 814,135 |
| 2024-09-16 | $33.52 | $33.76 | $32.68 | $33.73 | $33.73 | 840,511 |
| 2024-09-13 | $33.11 | $33.87 | $32.87 | $33.50 | $33.50 | 608,684 |
| 2024-09-12 | $33.53 | $33.89 | $32.38 | $32.50 | $32.50 | 449,571 |
| 2024-09-11 | $33.44 | $33.66 | $32.90 | $33.37 | $33.37 | 342,132 |
| 2024-09-10 | $34.03 | $34.50 | $33.19 | $33.61 | $33.61 | 452,535 |
| 2024-09-09 | $33.88 | $34.68 | $33.88 | $34.06 | $34.06 | 494,843 |
| 2024-09-06 | $34.86 | $35.11 | $33.85 | $33.87 | $33.87 | 315,173 |
| 2024-09-05 | $34.36 | $35.13 | $34.32 | $34.74 | $34.74 | 382,401 |
| 2024-09-04 | $34.03 | $34.95 | $33.86 | $34.31 | $34.31 | 362,653 |
| 2024-09-03 | $35.21 | $35.89 | $34.34 | $34.34 | $34.34 | 362,426 |
| 2024-08-30 | $35.72 | $35.88 | $35.13 | $35.88 | $35.88 | 332,038 |
| 2024-08-29 | $34.43 | $35.81 | $34.15 | $35.34 | $35.34 | 456,068 |
| 2024-08-28 | $33.91 | $34.38 | $33.38 | $34.38 | $34.09 | 527,173 |
| 2024-08-27 | $34.30 | $34.72 | $33.89 | $34.20 | $33.91 | 410,113 |
| 2024-08-26 | $34.97 | $35.22 | $34.36 | $34.52 | $34.23 | 403,286 |
| 2024-08-23 | $33.31 | $34.69 | $32.94 | $34.56 | $34.27 | 899,923 |
| 2024-08-22 | $34.65 | $34.69 | $32.72 | $32.83 | $32.55 | 813,508 |
| 2024-08-21 | $35.74 | $35.86 | $34.06 | $34.48 | $34.19 | 979,648 |
| 2024-08-20 | $35.62 | $35.86 | $35.29 | $35.57 | $35.27 | 519,331 |
| 2024-08-19 | $36.30 | $36.58 | $35.74 | $35.83 | $35.53 | 779,859 |
| 2024-08-16 | $36.67 | $37.33 | $36.07 | $36.12 | $35.82 | 410,155 |
| 2024-08-15 | $36.69 | $37.30 | $36.33 | $36.75 | $36.44 | 421,242 |
| 2024-08-14 | $36.24 | $36.44 | $35.66 | $35.73 | $35.43 | 383,796 |
| 2024-08-13 | $35.30 | $36.64 | $35.04 | $36.04 | $35.74 | 576,309 |
| 2024-08-12 | $36.47 | $36.54 | $34.90 | $35.06 | $34.76 | 481,638 |
| 2024-08-09 | $37.66 | $37.86 | $36.40 | $36.55 | $36.24 | 450,447 |
| 2024-08-08 | $37.06 | $38.38 | $36.85 | $37.71 | $37.39 | 624,432 |
| 2024-08-07 | $37.37 | $39.66 | $36.50 | $36.57 | $36.26 | 812,654 |
| 2024-08-06 | $36.40 | $36.96 | $33.67 | $36.73 | $36.42 | 1,327,766 |
| 2024-08-05 | $36.84 | $38.56 | $36.75 | $37.97 | $37.65 | 818,666 |
| 2024-08-02 | $38.97 | $40.49 | $38.23 | $39.49 | $39.16 | 566,269 |
| 2024-08-01 | $44.45 | $44.45 | $40.32 | $40.54 | $40.20 | 903,858 |
| 2024-07-31 | $43.72 | $46.10 | $43.08 | $44.22 | $43.85 | 772,714 |
| 2024-07-30 | $43.00 | $43.71 | $42.13 | $43.53 | $43.16 | 434,508 |
| 2024-07-29 | $42.83 | $43.18 | $42.27 | $42.79 | $42.43 | 359,231 |
| 2024-07-26 | $42.56 | $43.07 | $41.93 | $42.61 | $42.25 | 359,999 |
| 2024-07-25 | $40.15 | $42.22 | $39.71 | $41.85 | $41.50 | 359,559 |
| 2024-07-24 | $41.17 | $41.88 | $40.15 | $40.15 | $39.81 | 363,997 |
| 2024-07-23 | $41.19 | $41.75 | $40.55 | $41.47 | $41.12 | 428,005 |
| 2024-07-22 | $40.77 | $41.23 | $40.38 | $41.15 | $40.80 | 342,353 |
| 2024-07-19 | $41.00 | $41.49 | $40.42 | $40.62 | $40.62 | 353,527 |
| 2024-07-18 | $42.13 | $43.13 | $40.91 | $41.12 | $41.12 | 393,721 |
| 2024-07-17 | $42.06 | $43.13 | $41.01 | $42.28 | $42.28 | 428,127 |
| 2024-07-16 | $41.07 | $42.74 | $40.85 | $42.73 | $42.73 | 552,059 |
| 2024-07-15 | $39.64 | $41.03 | $39.49 | $40.47 | $40.47 | 524,227 |
| 2024-07-12 | $39.35 | $39.54 | $38.50 | $39.36 | $39.36 | 454,007 |
| 2024-07-11 | $38.00 | $38.87 | $37.52 | $38.79 | $38.79 | 510,888 |
| 2024-07-10 | $36.39 | $37.07 | $35.76 | $36.97 | $36.97 | 458,883 |
| 2024-07-09 | $35.08 | $36.23 | $34.77 | $36.22 | $36.22 | 341,483 |
| 2024-07-08 | $35.20 | $35.48 | $34.39 | $35.08 | $35.08 | 313,241 |
| 2024-07-05 | $35.61 | $35.66 | $34.75 | $35.02 | $35.02 | 349,827 |
| 2024-07-03 | $35.76 | $36.21 | $35.25 | $35.64 | $35.64 | 202,175 |
| 2024-07-02 | $37.37 | $37.39 | $35.70 | $35.76 | $35.76 | 252,749 |
| 2024-07-01 | $38.58 | $38.96 | $36.88 | $37.38 | $37.38 | 368,157 |
| 2024-06-28 | $38.56 | $38.84 | $37.84 | $38.70 | $38.70 | 863,701 |
| 2024-06-27 | $38.24 | $38.81 | $37.95 | $38.30 | $38.30 | 474,567 |
| 2024-06-26 | $37.53 | $38.12 | $37.51 | $37.94 | $37.94 | 381,496 |
| 2024-06-25 | $37.72 | $37.88 | $37.28 | $37.77 | $37.77 | 272,027 |
| 2024-06-24 | $38.03 | $38.80 | $37.46 | $37.82 | $37.82 | 377,298 |
| 2024-06-21 | $39.67 | $39.80 | $37.64 | $38.01 | $38.01 | 840,881 |
| 2024-06-20 | $39.98 | $40.55 | $39.66 | $39.75 | $39.75 | 395,756 |
| 2024-06-18 | $39.35 | $40.71 | $39.27 | $40.00 | $40.00 | 387,417 |
| 2024-06-17 | $40.23 | $40.78 | $39.59 | $39.59 | $39.59 | 431,144 |
| 2024-06-14 | $39.50 | $40.84 | $39.31 | $40.55 | $40.55 | 477,808 |
| 2024-06-13 | $39.71 | $40.72 | $39.60 | $40.09 | $40.09 | 443,988 |
| 2024-06-12 | $40.00 | $40.89 | $39.55 | $39.91 | $39.91 | 541,688 |
| 2024-06-11 | $38.18 | $38.67 | $37.62 | $38.63 | $38.63 | 284,987 |
| 2024-06-10 | $37.54 | $38.86 | $37.29 | $38.62 | $38.62 | 348,488 |
| 2024-06-07 | $38.71 | $39.25 | $37.83 | $38.03 | $38.03 | 337,361 |
| 2024-06-06 | $38.85 | $39.53 | $38.76 | $39.48 | $39.48 | 215,312 |
| 2024-06-05 | $38.70 | $39.21 | $38.34 | $39.01 | $39.01 | 377,578 |
| 2024-06-04 | $39.01 | $40.00 | $38.29 | $38.50 | $38.50 | 418,091 |
| 2024-06-03 | $40.96 | $41.43 | $39.50 | $39.54 | $39.54 | 415,461 |
| 2024-05-31 | $41.25 | $41.25 | $40.08 | $40.63 | $40.63 | 466,373 |
| 2024-05-30 | $38.01 | $41.19 | $38.01 | $40.99 | $40.99 | 776,348 |
| 2024-05-29 | $37.00 | $38.63 | $36.88 | $38.00 | $37.72 | 1,813,110 |
| 2024-05-28 | $37.22 | $37.48 | $36.41 | $36.57 | $36.30 | 1,074,598 |
| 2024-05-24 | $37.89 | $38.33 | $37.00 | $37.19 | $37.19 | 384,575 |
| 2024-05-23 | $39.21 | $39.31 | $37.61 | $37.71 | $37.71 | 505,072 |
| 2024-05-22 | $40.33 | $40.82 | $39.10 | $39.15 | $39.15 | 323,820 |
| 2024-05-21 | $41.23 | $41.31 | $40.53 | $40.55 | $40.55 | 269,759 |
| 2024-05-20 | $41.79 | $42.22 | $41.28 | $41.50 | $41.50 | 285,928 |
| 2024-05-17 | $41.95 | $42.40 | $41.73 | $41.94 | $41.94 | 276,295 |
| 2024-05-16 | $42.72 | $43.04 | $41.96 | $42.02 | $42.02 | 337,948 |
| 2024-05-15 | $43.36 | $43.61 | $42.06 | $42.88 | $42.88 | 443,091 |
| 2024-05-14 | $42.55 | $43.55 | $42.47 | $42.81 | $42.81 | 558,182 |
| 2024-05-13 | $41.00 | $42.98 | $41.00 | $41.74 | $41.74 | 459,355 |
| 2024-05-10 | $40.10 | $40.64 | $39.58 | $40.60 | $40.60 | 386,662 |
| 2024-05-09 | $38.51 | $40.13 | $38.31 | $40.13 | $40.13 | 387,171 |
| 2024-05-08 | $38.45 | $39.23 | $38.29 | $38.66 | $38.66 | 387,487 |
| 2024-05-07 | $39.96 | $40.75 | $39.23 | $39.30 | $39.30 | 344,374 |
| 2024-05-06 | $39.66 | $40.17 | $38.98 | $39.94 | $39.94 | 584,351 |
| 2024-05-03 | $43.10 | $44.09 | $38.97 | $39.24 | $39.24 | 614,846 |
| 2024-05-02 | $44.64 | $44.76 | $40.20 | $41.75 | $41.75 | 652,876 |
| 2024-05-01 | $42.91 | $44.13 | $42.21 | $42.44 | $42.44 | 626,547 |
| 2024-04-30 | $42.39 | $43.24 | $42.28 | $42.71 | $42.71 | 445,003 |
| 2024-04-29 | $42.49 | $43.05 | $42.27 | $42.93 | $42.93 | 272,299 |
| 2024-04-26 | $42.48 | $43.22 | $42.20 | $42.36 | $42.36 | 159,732 |
| 2024-04-25 | $41.78 | $42.33 | $41.21 | $42.18 | $42.18 | 238,179 |
| 2024-04-24 | $42.53 | $43.00 | $42.26 | $42.77 | $42.77 | 273,095 |
| 2024-04-23 | $41.78 | $43.44 | $41.78 | $42.79 | $42.79 | 309,129 |
| 2024-04-22 | $41.24 | $41.98 | $40.74 | $41.86 | $41.86 | 322,052 |
| 2024-04-19 | $40.57 | $41.67 | $40.53 | $40.99 | $40.99 | 405,458 |
| 2024-04-18 | $40.63 | $41.13 | $40.10 | $40.86 | $40.86 | 369,690 |
| 2024-04-17 | $41.03 | $41.30 | $40.36 | $40.56 | $40.56 | 456,236 |
| 2024-04-16 | $40.64 | $41.03 | $40.24 | $40.63 | $40.63 | 317,305 |
| 2024-04-15 | $41.83 | $42.24 | $40.56 | $40.78 | $40.78 | 373,123 |
| 2024-04-12 | $42.19 | $42.24 | $41.28 | $41.60 | $41.60 | 272,831 |
| 2024-04-11 | $41.91 | $42.93 | $41.52 | $42.58 | $42.58 | 343,695 |
| 2024-04-10 | $42.88 | $42.88 | $41.21 | $41.50 | $41.50 | 377,631 |
| 2024-04-09 | $43.94 | $44.70 | $43.63 | $44.26 | $44.26 | 278,151 |
| 2024-04-08 | $44.28 | $45.14 | $43.77 | $43.78 | $43.78 | 368,770 |
| 2024-04-05 | $43.30 | $44.29 | $43.03 | $43.53 | $43.53 | 336,296 |
| 2024-04-04 | $43.64 | $44.52 | $43.45 | $43.74 | $43.74 | 362,704 |
| 2024-04-03 | $43.48 | $44.20 | $42.86 | $43.19 | $43.19 | 477,121 |
| 2024-04-02 | $44.31 | $44.55 | $42.31 | $43.73 | $43.73 | 692,967 |
| 2024-04-01 | $46.07 | $46.46 | $44.83 | $45.21 | $45.21 | 504,529 |
| 2024-03-28 | $46.15 | $46.65 | $45.76 | $45.81 | $45.81 | 512,089 |
| 2024-03-27 | $46.39 | $47.20 | $45.91 | $46.15 | $46.15 | 416,036 |
| 2024-03-26 | $47.85 | $47.89 | $45.85 | $45.89 | $45.89 | 296,918 |
| 2024-03-25 | $46.38 | $47.80 | $46.15 | $47.25 | $47.25 | 414,449 |
| 2024-03-22 | $48.25 | $48.38 | $46.10 | $46.40 | $46.40 | 311,722 |
| 2024-03-21 | $47.45 | $48.42 | $47.10 | $48.24 | $48.24 | 386,157 |
| 2024-03-20 | $46.17 | $47.79 | $45.84 | $47.26 | $47.26 | 525,047 |
| 2024-03-19 | $46.94 | $47.92 | $45.95 | $46.14 | $46.14 | 525,511 |
| 2024-03-18 | $48.95 | $49.35 | $47.23 | $47.42 | $47.42 | 518,440 |
| 2024-03-15 | $48.83 | $49.37 | $48.16 | $48.58 | $48.58 | 2,011,477 |
| 2024-03-14 | $51.26 | $51.35 | $48.46 | $49.14 | $49.14 | 575,483 |
| 2024-03-13 | $50.22 | $52.45 | $50.22 | $51.38 | $51.38 | 481,073 |
| 2024-03-12 | $50.08 | $50.94 | $49.42 | $50.53 | $50.53 | 443,173 |
| 2024-03-11 | $50.73 | $51.96 | $49.98 | $50.07 | $50.07 | 491,005 |
| 2024-03-08 | $52.63 | $54.41 | $50.38 | $50.41 | $50.41 | 775,979 |
| 2024-03-07 | $50.59 | $52.02 | $50.02 | $51.79 | $51.79 | 652,818 |
| 2024-03-06 | $51.00 | $51.31 | $49.00 | $50.04 | $50.04 | 681,257 |
| 2024-03-05 | $48.89 | $50.67 | $48.43 | $50.50 | $50.50 | 471,358 |
| 2024-03-04 | $50.20 | $50.86 | $49.32 | $49.50 | $49.50 | 651,298 |
| 2024-03-01 | $49.01 | $50.36 | $47.75 | $50.08 | $50.08 | 551,056 |
| 2024-02-29 | $47.98 | $49.12 | $47.37 | $48.76 | $48.76 | 455,476 |
| 2024-02-28 | $46.49 | $47.35 | $46.17 | $47.11 | $47.11 | 783,863 |
| 2024-02-27 | $47.18 | $47.36 | $46.13 | $47.32 | $47.02 | 434,748 |
| 2024-02-26 | $46.80 | $48.06 | $46.35 | $46.49 | $46.20 | 597,685 |
| 2024-02-23 | $44.65 | $46.99 | $44.53 | $46.77 | $46.77 | 660,766 |
| 2024-02-22 | $43.63 | $44.84 | $42.95 | $44.72 | $44.72 | 774,286 |
| 2024-02-21 | $39.49 | $44.02 | $36.80 | $43.91 | $43.91 | 1,393,233 |
| 2024-02-20 | $44.21 | $44.81 | $43.77 | $44.47 | $44.47 | 868,986 |
| 2024-02-16 | $46.80 | $46.85 | $45.03 | $45.20 | $45.20 | 529,030 |
| 2024-02-15 | $47.41 | $48.53 | $46.94 | $47.80 | $47.80 | 437,194 |
| 2024-02-14 | $45.46 | $47.00 | $45.00 | $46.88 | $46.88 | 352,822 |
| 2024-02-13 | $46.03 | $46.43 | $44.08 | $44.54 | $44.54 | 492,241 |
| 2024-02-12 | $46.71 | $49.39 | $46.71 | $48.31 | $48.31 | 492,002 |
| 2024-02-09 | $44.30 | $46.42 | $44.13 | $46.29 | $46.29 | 369,014 |
| 2024-02-08 | $43.85 | $44.63 | $43.37 | $44.30 | $44.30 | 616,924 |
| 2024-02-07 | $44.75 | $44.97 | $43.72 | $43.85 | $43.85 | 491,911 |
| 2024-02-06 | $44.56 | $45.49 | $43.88 | $45.00 | $45.00 | 536,751 |
| 2024-02-05 | $47.20 | $47.42 | $44.30 | $44.45 | $44.45 | 665,538 |
| 2024-02-02 | $46.98 | $48.07 | $46.43 | $47.67 | $47.67 | 268,393 |
| 2024-02-01 | $47.43 | $47.95 | $46.97 | $47.38 | $47.38 | 297,628 |
| 2024-01-31 | $48.49 | $49.06 | $46.72 | $46.97 | $46.97 | 444,617 |
| 2024-01-30 | $49.04 | $49.48 | $48.24 | $49.14 | $49.14 | 527,311 |
| 2024-01-29 | $46.85 | $48.37 | $46.48 | $48.35 | $48.35 | 428,092 |
| 2024-01-26 | $48.33 | $48.72 | $46.56 | $46.70 | $46.70 | 833,824 |
| 2024-01-25 | $48.55 | $48.61 | $47.58 | $48.05 | $48.05 | 405,488 |
| 2024-01-24 | $50.61 | $50.61 | $47.72 | $47.86 | $47.86 | 533,385 |
| 2024-01-23 | $50.93 | $51.58 | $49.68 | $50.00 | $50.00 | 520,087 |
| 2024-01-22 | $50.53 | $51.61 | $49.66 | $50.11 | $50.11 | 629,802 |
| 2024-01-19 | $48.96 | $50.15 | $48.32 | $49.93 | $49.93 | 336,428 |
| 2024-01-18 | $48.52 | $48.66 | $47.69 | $48.58 | $48.58 | 252,772 |
| 2024-01-17 | $46.94 | $48.29 | $46.64 | $48.09 | $48.09 | 371,030 |
| 2024-01-16 | $48.21 | $48.35 | $47.59 | $47.97 | $47.97 | 513,126 |
| 2024-01-12 | $49.14 | $49.94 | $48.40 | $48.75 | $48.75 | 520,975 |
| 2024-01-11 | $49.00 | $49.03 | $47.80 | $48.77 | $48.77 | 358,645 |
| 2024-01-10 | $48.16 | $49.51 | $47.86 | $48.98 | $48.98 | 424,579 |
| 2024-01-09 | $48.49 | $49.42 | $48.04 | $48.40 | $48.40 | 354,071 |
| 2024-01-08 | $47.27 | $49.51 | $46.75 | $49.09 | $49.09 | 443,474 |
| 2024-01-05 | $45.96 | $47.68 | $45.96 | $46.99 | $46.99 | 311,478 |
| 2024-01-04 | $45.85 | $46.57 | $45.29 | $46.40 | $46.40 | 342,447 |
| 2024-01-03 | $46.96 | $47.15 | $46.00 | $46.02 | $46.02 | 550,141 |
| 2024-01-02 | $47.61 | $48.53 | $47.17 | $47.60 | $47.60 | 642,623 |
| 2023-12-29 | $48.44 | $49.32 | $47.96 | $48.28 | $48.28 | 450,903 |
| 2023-12-28 | $48.40 | $48.96 | $48.08 | $48.70 | $48.70 | 273,128 |
| 2023-12-27 | $48.54 | $49.08 | $48.43 | $48.55 | $48.55 | 292,415 |
| 2023-12-26 | $49.15 | $49.15 | $48.57 | $48.68 | $48.68 | 248,456 |
| 2023-12-22 | $49.18 | $50.03 | $48.27 | $49.01 | $49.01 | 616,156 |
| 2023-12-21 | $48.14 | $49.59 | $47.89 | $49.35 | $49.35 | 495,923 |
| 2023-12-20 | $48.19 | $48.99 | $47.24 | $47.53 | $47.53 | 431,406 |
| 2023-12-19 | $48.19 | $48.81 | $47.99 | $48.28 | $48.28 | 332,452 |
| 2023-12-18 | $46.68 | $47.43 | $45.86 | $47.42 | $47.42 | 510,786 |
| 2023-12-15 | $46.80 | $46.86 | $45.52 | $46.27 | $46.27 | 2,283,192 |
| 2023-12-14 | $48.34 | $50.99 | $45.27 | $46.33 | $46.33 | 729,400 |
| 2023-12-13 | $44.89 | $46.99 | $43.83 | $46.87 | $46.87 | 578,567 |
| 2023-12-12 | $44.65 | $45.17 | $44.05 | $44.98 | $44.98 | 289,002 |
| 2023-12-11 | $44.86 | $45.30 | $44.54 | $44.76 | $44.76 | 290,560 |
| 2023-12-08 | $45.48 | $46.37 | $44.84 | $45.04 | $45.04 | 419,105 |
| 2023-12-07 | $45.25 | $46.04 | $45.15 | $45.52 | $45.52 | 388,556 |
| 2023-12-06 | $45.21 | $45.63 | $44.45 | $45.33 | $45.33 | 458,697 |
| 2023-12-05 | $46.50 | $46.55 | $44.55 | $44.67 | $44.67 | 403,165 |
| 2023-12-04 | $45.18 | $47.83 | $45.18 | $47.11 | $47.11 | 524,937 |
| 2023-12-01 | $43.83 | $45.79 | $43.10 | $45.78 | $45.78 | 381,677 |
| 2023-11-30 | $44.81 | $45.00 | $43.86 | $43.91 | $43.91 | 404,457 |
| 2023-11-29 | $45.19 | $46.07 | $44.31 | $44.33 | $44.33 | 348,068 |
| 2023-11-28 | $44.58 | $45.48 | $44.25 | $44.95 | $44.68 | 313,987 |
| 2023-11-27 | $44.68 | $45.50 | $44.27 | $44.44 | $44.17 | 392,235 |
| 2023-11-24 | $45.00 | $45.80 | $44.90 | $45.07 | $44.80 | 171,858 |
| 2023-11-22 | $45.55 | $46.01 | $44.90 | $45.38 | $45.11 | 410,164 |
| 2023-11-21 | $45.62 | $46.38 | $44.93 | $44.93 | $44.66 | 534,171 |
| 2023-11-20 | $44.86 | $45.85 | $44.69 | $45.83 | $45.55 | 416,245 |
| 2023-11-17 | $44.20 | $45.29 | $43.72 | $44.99 | $44.99 | 464,722 |
| 2023-11-16 | $44.99 | $44.99 | $43.60 | $43.94 | $43.94 | 378,863 |
| 2023-11-15 | $44.98 | $46.26 | $44.83 | $45.45 | $45.45 | 805,248 |
| 2023-11-14 | $42.18 | $45.11 | $42.01 | $44.96 | $44.96 | 768,985 |
| 2023-11-13 | $40.55 | $40.79 | $40.10 | $40.38 | $40.38 | 275,652 |
| 2023-11-10 | $39.88 | $40.87 | $39.34 | $40.76 | $40.76 | 265,256 |
| 2023-11-09 | $41.55 | $41.68 | $39.56 | $39.79 | $39.79 | 305,178 |
| 2023-11-08 | $41.43 | $42.35 | $40.58 | $41.18 | $41.18 | 536,991 |
| 2023-11-07 | $42.10 | $42.52 | $41.19 | $41.57 | $41.57 | 517,530 |
| 2023-11-06 | $41.38 | $42.43 | $40.96 | $42.24 | $42.24 | 734,019 |
| 2023-11-03 | $41.01 | $41.72 | $40.02 | $41.71 | $41.71 | 704,329 |
| 2023-11-02 | $38.26 | $39.95 | $37.78 | $39.93 | $39.93 | 761,614 |
| 2023-11-01 | $40.71 | $41.05 | $37.03 | $37.32 | $37.32 | 911,213 |
| 2023-10-31 | $39.40 | $42.02 | $38.72 | $40.68 | $40.68 | 1,471,918 |
| 2023-10-30 | $34.50 | $34.78 | $33.82 | $34.31 | $34.31 | 313,216 |
| 2023-10-27 | $34.67 | $35.09 | $33.80 | $33.91 | $33.91 | 550,109 |
| 2023-10-26 | $34.76 | $35.35 | $34.35 | $34.73 | $34.73 | 335,813 |
| 2023-10-25 | $34.71 | $35.26 | $34.50 | $35.00 | $35.00 | 414,660 |
| 2023-10-24 | $35.90 | $36.18 | $35.19 | $35.22 | $35.22 | 388,625 |
| 2023-10-23 | $35.23 | $36.29 | $34.83 | $35.39 | $35.39 | 483,041 |
| 2023-10-20 | $36.79 | $36.84 | $35.38 | $35.45 | $35.45 | 521,616 |
| 2023-10-19 | $37.29 | $37.41 | $34.28 | $36.69 | $36.69 | 794,092 |
| 2023-10-18 | $38.88 | $39.00 | $38.33 | $38.44 | $38.44 | 299,662 |
| 2023-10-17 | $38.09 | $39.79 | $38.09 | $39.46 | $39.46 | 465,513 |
| 2023-10-16 | $37.30 | $38.89 | $36.96 | $38.71 | $38.71 | 462,687 |
| 2023-10-13 | $38.01 | $38.07 | $36.85 | $36.92 | $36.92 | 399,488 |
| 2023-10-12 | $39.19 | $39.19 | $37.70 | $37.96 | $37.96 | 341,155 |
| 2023-10-11 | $39.39 | $39.91 | $38.34 | $38.98 | $38.98 | 334,446 |
| 2023-10-10 | $38.20 | $39.66 | $38.11 | $39.23 | $39.23 | 483,922 |
| 2023-10-09 | $37.05 | $38.19 | $36.91 | $38.11 | $38.11 | 285,047 |
| 2023-10-06 | $36.47 | $37.43 | $36.22 | $37.31 | $37.31 | 424,565 |
| 2023-10-05 | $37.55 | $37.62 | $36.52 | $36.93 | $36.93 | 337,474 |
| 2023-10-04 | $37.70 | $37.96 | $37.31 | $37.64 | $37.64 | 292,464 |
| 2023-10-03 | $37.83 | $38.15 | $37.24 | $37.64 | $37.64 | 352,706 |
| 2023-10-02 | $37.95 | $38.85 | $37.92 | $38.30 | $38.30 | 611,726 |
| 2023-09-29 | $38.01 | $38.40 | $37.63 | $38.05 | $38.05 | 424,645 |
| 2023-09-28 | $36.56 | $37.49 | $36.20 | $37.42 | $37.42 | 389,433 |
| 2023-09-27 | $36.71 | $37.27 | $36.48 | $36.67 | $36.67 | 417,567 |
| 2023-09-26 | $37.11 | $37.56 | $36.51 | $36.53 | $36.53 | 368,542 |
| 2023-09-25 | $37.37 | $37.87 | $37.09 | $37.52 | $37.52 | 250,003 |
| 2023-09-22 | $38.53 | $38.78 | $37.72 | $37.81 | $37.81 | 285,710 |
| 2023-09-21 | $38.12 | $38.73 | $37.86 | $38.18 | $38.18 | 389,455 |
| 2023-09-20 | $39.75 | $39.81 | $38.58 | $38.76 | $38.76 | 423,142 |
| 2023-09-19 | $39.85 | $40.28 | $38.91 | $39.38 | $39.38 | 448,715 |
| 2023-09-18 | $40.62 | $40.72 | $39.51 | $40.09 | $40.09 | 378,800 |
| 2023-09-15 | $40.98 | $41.12 | $39.94 | $40.83 | $40.83 | 847,848 |
| 2023-09-14 | $40.38 | $41.26 | $40.28 | $40.85 | $40.85 | 344,940 |
| 2023-09-13 | $39.09 | $40.07 | $39.06 | $39.80 | $39.80 | 443,331 |
| 2023-09-12 | $39.23 | $39.61 | $39.00 | $39.09 | $39.09 | 368,817 |
| 2023-09-11 | $40.23 | $41.12 | $39.55 | $39.57 | $39.57 | 883,957 |
| 2023-09-08 | $40.00 | $40.40 | $38.83 | $39.72 | $39.72 | 887,661 |
| 2023-09-07 | $41.17 | $41.31 | $40.03 | $40.23 | $40.23 | 656,033 |
| 2023-09-06 | $41.85 | $42.19 | $41.50 | $41.75 | $41.75 | 653,103 |
| 2023-09-05 | $41.58 | $42.28 | $41.36 | $41.91 | $41.91 | 378,032 |
| 2023-09-01 | $42.56 | $42.56 | $41.91 | $42.16 | $42.16 | 392,583 |
| 2023-08-31 | $42.84 | $43.11 | $42.04 | $42.11 | $42.11 | 397,467 |
| 2023-08-30 | $41.86 | $42.38 | $41.60 | $42.36 | $42.36 | 359,560 |
| 2023-08-29 | $42.14 | $42.34 | $42.00 | $42.17 | $41.90 | 332,164 |
| 2023-08-28 | $42.01 | $42.28 | $41.68 | $42.10 | $41.83 | 301,590 |
| 2023-08-25 | $42.00 | $42.54 | $41.01 | $41.64 | $41.64 | 396,886 |
| 2023-08-24 | $43.56 | $43.82 | $41.07 | $41.66 | $41.66 | 1,010,111 |
| 2023-08-23 | $42.50 | $43.52 | $42.50 | $43.47 | $43.47 | 490,480 |
| 2023-08-22 | $41.81 | $42.58 | $41.75 | $42.43 | $42.43 | 430,140 |
| 2023-08-21 | $41.23 | $41.90 | $41.02 | $41.66 | $41.66 | 607,964 |
| 2023-08-18 | $40.99 | $41.89 | $40.61 | $41.47 | $41.47 | 362,784 |
| 2023-08-17 | $42.13 | $42.28 | $41.44 | $41.65 | $41.65 | 582,449 |
| 2023-08-16 | $42.36 | $42.94 | $42.00 | $42.05 | $42.05 | 511,732 |
| 2023-08-15 | $43.10 | $43.26 | $42.46 | $42.70 | $42.70 | 417,595 |
| 2023-08-14 | $43.01 | $43.81 | $42.89 | $43.69 | $43.69 | 761,671 |
| 2023-08-11 | $43.03 | $43.83 | $43.03 | $43.47 | $43.47 | 452,973 |
| 2023-08-10 | $44.10 | $44.56 | $43.24 | $43.53 | $43.53 | 576,708 |
| 2023-08-09 | $43.39 | $43.88 | $42.66 | $43.85 | $43.85 | 616,991 |
| 2023-08-08 | $42.77 | $44.06 | $42.24 | $43.56 | $43.56 | 692,596 |
| 2023-08-07 | $43.44 | $44.19 | $43.12 | $43.73 | $43.73 | 582,143 |
| 2023-08-04 | $43.00 | $44.11 | $42.71 | $43.63 | $43.63 | 828,318 |
| 2023-08-03 | $42.55 | $43.63 | $41.76 | $43.10 | $43.10 | 904,321 |
| 2023-08-02 | $45.62 | $46.34 | $42.66 | $42.88 | $42.88 | 1,303,395 |
| 2023-08-01 | $52.12 | $52.49 | $46.31 | $46.41 | $46.41 | 1,498,629 |
| 2023-07-31 | $50.70 | $51.73 | $50.56 | $51.45 | $51.45 | 821,617 |
| 2023-07-28 | $50.84 | $51.18 | $50.08 | $50.64 | $50.64 | 418,317 |
| 2023-07-27 | $52.52 | $52.52 | $49.78 | $50.08 | $50.08 | 714,157 |
| 2023-07-26 | $51.81 | $52.29 | $51.41 | $51.68 | $51.68 | 423,269 |
| 2023-07-25 | $52.55 | $53.15 | $52.00 | $52.02 | $52.02 | 597,988 |
| 2023-07-24 | $53.32 | $53.72 | $52.50 | $52.66 | $52.66 | 466,679 |
| 2023-07-21 | $54.00 | $54.21 | $52.65 | $53.12 | $53.12 | 463,540 |
| 2023-07-20 | $55.30 | $55.46 | $53.14 | $53.39 | $53.39 | 728,810 |
| 2023-07-19 | $57.28 | $57.65 | $55.51 | $55.62 | $55.62 | 575,145 |
| 2023-07-18 | $57.00 | $58.42 | $56.86 | $57.09 | $57.09 | 934,386 |
| 2023-07-17 | $55.22 | $56.93 | $54.90 | $56.89 | $56.89 | 665,124 |
| 2023-07-14 | $56.93 | $57.16 | $55.13 | $55.20 | $55.20 | 557,211 |
| 2023-07-13 | $56.10 | $57.39 | $55.61 | $56.95 | $56.95 | 873,091 |
| 2023-07-12 | $54.29 | $56.24 | $53.98 | $55.30 | $55.30 | 1,244,179 |
| 2023-07-11 | $50.83 | $54.93 | $50.51 | $53.36 | $53.36 | 2,053,028 |
| 2023-07-10 | $48.40 | $49.11 | $48.34 | $48.91 | $48.91 | 536,168 |
| 2023-07-07 | $48.91 | $49.56 | $48.44 | $48.50 | $48.50 | 572,312 |
| 2023-07-06 | $49.62 | $50.43 | $48.88 | $48.95 | $48.95 | 932,283 |
| 2023-07-05 | $49.15 | $50.25 | $48.23 | $49.90 | $49.90 | 1,106,242 |
| 2023-07-03 | $49.00 | $49.70 | $48.84 | $49.60 | $49.60 | 341,891 |
| 2023-06-30 | $48.59 | $49.23 | $48.13 | $48.67 | $48.67 | 1,237,216 |
| 2023-06-29 | $47.41 | $49.26 | $47.40 | $48.42 | $48.42 | 674,950 |
| 2023-06-28 | $47.50 | $48.04 | $47.26 | $47.61 | $47.61 | 575,547 |
| 2023-06-27 | $47.16 | $47.87 | $46.75 | $47.45 | $47.45 | 671,616 |
| 2023-06-26 | $46.96 | $48.00 | $46.65 | $46.80 | $46.80 | 716,429 |
| 2023-06-23 | $48.26 | $48.69 | $47.08 | $47.09 | $47.09 | 1,236,843 |
| 2023-06-22 | $47.98 | $48.63 | $47.74 | $48.63 | $48.63 | 424,789 |
| 2023-06-21 | $47.95 | $48.95 | $47.64 | $48.33 | $48.33 | 583,686 |
| 2023-06-20 | $48.53 | $49.11 | $47.82 | $48.20 | $48.20 | 652,380 |
| 2023-06-16 | $49.94 | $49.94 | $48.73 | $49.13 | $49.13 | 1,044,192 |
| 2023-06-15 | $48.23 | $50.00 | $48.10 | $49.52 | $49.52 | 548,018 |
| 2023-06-14 | $49.05 | $49.45 | $48.39 | $48.61 | $48.61 | 378,690 |
| 2023-06-13 | $50.32 | $50.81 | $48.19 | $48.85 | $48.85 | 893,979 |
| 2023-06-12 | $49.42 | $49.98 | $49.12 | $49.79 | $49.79 | 321,598 |
| 2023-06-09 | $49.75 | $50.51 | $49.12 | $49.16 | $49.16 | 697,391 |
| 2023-06-08 | $50.52 | $50.83 | $49.47 | $49.76 | $49.76 | 778,493 |
| 2023-06-07 | $53.20 | $53.99 | $50.59 | $50.63 | $50.63 | 1,013,048 |
| 2023-06-06 | $48.61 | $50.07 | $48.52 | $49.99 | $49.99 | 819,505 |
| 2023-06-05 | $49.84 | $50.05 | $48.59 | $48.72 | $48.72 | 466,700 |
| 2023-06-02 | $49.77 | $50.93 | $49.44 | $50.30 | $50.30 | 724,157 |
| 2023-06-01 | $50.00 | $50.29 | $48.98 | $49.70 | $49.70 | 863,168 |
| 2023-05-31 | $46.73 | $50.04 | $46.67 | $49.77 | $49.77 | 1,191,968 |
| 2023-05-30 | $50.30 | $50.59 | $46.94 | $47.22 | $46.97 | 629,906 |
| 2023-05-26 | $48.89 | $49.90 | $48.76 | $49.68 | $49.68 | 527,368 |
| 2023-05-25 | $51.23 | $51.46 | $48.65 | $48.94 | $48.94 | 1,056,069 |
| 2023-05-24 | $52.97 | $53.27 | $51.16 | $51.19 | $51.19 | 733,569 |
| 2023-05-23 | $54.96 | $56.05 | $53.00 | $53.17 | $53.17 | 654,466 |
| 2023-05-22 | $52.03 | $54.27 | $52.03 | $53.96 | $53.96 | 746,252 |
| 2023-05-19 | $52.86 | $53.53 | $51.55 | $52.11 | $52.11 | 614,506 |
| 2023-05-18 | $51.90 | $53.09 | $51.62 | $52.80 | $52.80 | 676,654 |
| 2023-05-17 | $51.06 | $52.47 | $50.81 | $51.89 | $51.89 | 868,349 |
| 2023-05-16 | $52.11 | $52.64 | $51.00 | $51.29 | $51.29 | 709,095 |
| 2023-05-15 | $52.10 | $53.49 | $51.11 | $52.96 | $52.96 | 1,064,983 |
| 2023-05-12 | $52.81 | $53.13 | $51.44 | $52.04 | $52.04 | 662,817 |
| 2023-05-11 | $54.51 | $54.75 | $52.48 | $52.63 | $52.63 | 774,233 |
| 2023-05-10 | $53.91 | $55.35 | $53.49 | $54.74 | $54.74 | 934,046 |
| 2023-05-09 | $52.81 | $54.16 | $52.29 | $53.27 | $53.27 | 793,039 |
| 2023-05-08 | $52.04 | $53.85 | $51.80 | $53.26 | $53.26 | 876,357 |
| 2023-05-05 | $51.65 | $52.92 | $50.17 | $51.63 | $51.63 | 1,219,056 |
| 2023-05-04 | $54.65 | $55.70 | $51.10 | $51.84 | $51.84 | 1,751,278 |
| 2023-05-03 | $61.41 | $61.52 | $54.33 | $54.91 | $54.91 | 1,913,487 |
| 2023-05-02 | $67.24 | $67.24 | $61.37 | $61.68 | $61.68 | 1,084,972 |
| 2023-05-01 | $66.65 | $67.48 | $66.34 | $67.22 | $67.22 | 287,560 |
| 2023-04-28 | $66.56 | $67.64 | $65.71 | $67.00 | $67.00 | 305,456 |
| 2023-04-27 | $67.00 | $67.76 | $66.20 | $67.12 | $67.12 | 597,130 |
| 2023-04-26 | $70.34 | $70.51 | $65.01 | $65.89 | $65.89 | 827,456 |
| 2023-04-25 | $70.48 | $74.20 | $66.40 | $69.44 | $69.44 | 1,050,651 |
| 2023-04-24 | $67.39 | $68.45 | $66.26 | $67.39 | $67.39 | 938,186 |
| 2023-04-21 | $68.17 | $68.17 | $66.36 | $66.82 | $66.82 | 783,710 |
| 2023-04-20 | $69.50 | $70.02 | $67.89 | $68.11 | $68.11 | 427,035 |
| 2023-04-19 | $73.11 | $73.45 | $69.90 | $70.25 | $70.25 | 353,405 |
| 2023-04-18 | $73.63 | $74.21 | $73.03 | $73.72 | $73.72 | 198,722 |
| 2023-04-17 | $73.41 | $73.63 | $72.50 | $73.17 | $73.17 | 183,835 |
| 2023-04-14 | $74.18 | $75.96 | $73.05 | $73.45 | $73.45 | 286,144 |
| 2023-04-13 | $72.06 | $74.61 | $71.79 | $74.21 | $74.21 | 456,445 |
| 2023-04-12 | $72.21 | $73.32 | $71.35 | $71.67 | $71.67 | 209,451 |
| 2023-04-11 | $71.77 | $72.22 | $70.41 | $71.30 | $71.30 | 290,210 |
| 2023-04-10 | $70.58 | $71.99 | $70.01 | $71.70 | $71.70 | 282,532 |
| 2023-04-06 | $71.53 | $72.27 | $70.32 | $71.41 | $71.41 | 252,697 |
| 2023-04-05 | $73.22 | $73.22 | $70.51 | $71.89 | $71.89 | 293,624 |
| 2023-04-04 | $73.21 | $74.07 | $72.26 | $73.86 | $73.86 | 374,464 |
| 2023-04-03 | $72.06 | $72.77 | $71.58 | $72.71 | $72.71 | 316,460 |
| 2023-03-31 | $72.31 | $72.84 | $72.21 | $72.60 | $72.60 | 428,359 |
| 2023-03-30 | $71.85 | $72.99 | $70.96 | $71.95 | $71.95 | 305,732 |
| 2023-03-29 | $71.75 | $72.48 | $71.18 | $71.42 | $71.42 | 546,133 |
| 2023-03-28 | $73.84 | $74.56 | $70.60 | $71.39 | $71.39 | 549,017 |
| 2023-03-27 | $73.95 | $74.99 | $72.83 | $74.37 | $74.37 | 672,952 |
| 2023-03-24 | $71.98 | $72.23 | $70.09 | $71.86 | $71.86 | 324,114 |
| 2023-03-23 | $71.01 | $73.16 | $70.33 | $72.06 | $72.06 | 388,790 |
| 2023-03-22 | $69.38 | $71.51 | $68.21 | $70.01 | $70.01 | 490,441 |
| 2023-03-21 | $70.07 | $70.94 | $68.71 | $69.38 | $69.38 | 693,982 |
| 2023-03-20 | $68.54 | $69.87 | $67.69 | $69.46 | $69.46 | 384,547 |
| 2023-03-17 | $70.28 | $70.28 | $68.15 | $68.54 | $68.54 | 607,456 |
| 2023-03-16 | $69.38 | $70.75 | $67.39 | $70.68 | $70.68 | 426,086 |
| 2023-03-15 | $69.55 | $70.51 | $69.24 | $69.88 | $69.88 | 391,277 |
| 2023-03-14 | $71.32 | $72.06 | $69.53 | $70.77 | $70.77 | 371,042 |
| 2023-03-13 | $69.19 | $70.82 | $68.49 | $69.40 | $69.40 | 433,347 |
| 2023-03-10 | $72.13 | $72.13 | $68.48 | $70.16 | $70.16 | 606,013 |
| 2023-03-09 | $74.46 | $75.00 | $72.19 | $72.61 | $72.61 | 482,331 |
| 2023-03-08 | $75.56 | $75.78 | $73.89 | $74.55 | $74.55 | 322,357 |
| 2023-03-07 | $75.57 | $76.70 | $74.17 | $75.64 | $75.64 | 566,676 |
| 2023-03-06 | $75.67 | $78.19 | $75.07 | $75.51 | $75.51 | 714,833 |
| 2023-03-03 | $75.33 | $75.72 | $73.68 | $75.26 | $75.26 | 384,166 |
| 2023-03-02 | $73.53 | $75.37 | $73.50 | $74.78 | $74.78 | 238,442 |
| 2023-03-01 | $75.31 | $75.56 | $73.80 | $74.41 | $74.41 | 271,578 |
| 2023-02-28 | $73.49 | $76.43 | $73.07 | $75.22 | $74.95 | 787,217 |
| 2023-02-27 | $75.30 | $75.72 | $73.66 | $73.75 | $73.48 | 421,604 |
| 2023-02-24 | $74.13 | $75.40 | $73.43 | $74.01 | $73.74 | 333,513 |
| 2023-02-23 | $76.52 | $76.87 | $75.03 | $75.85 | $75.58 | 276,663 |
| 2023-02-22 | $75.99 | $77.47 | $74.72 | $75.62 | $75.35 | 849,609 |
| 2023-02-21 | $75.50 | $76.85 | $74.58 | $75.31 | $75.04 | 665,572 |
| 2023-02-17 | $77.54 | $77.67 | $75.69 | $76.08 | $76.08 | 391,934 |
| 2023-02-16 | $77.75 | $79.64 | $77.20 | $78.29 | $78.29 | 374,419 |
| 2023-02-15 | $77.07 | $79.81 | $76.70 | $79.42 | $79.42 | 335,569 |
| 2023-02-14 | $76.06 | $77.87 | $75.04 | $77.14 | $77.14 | 367,832 |
| 2023-02-13 | $79.43 | $80.46 | $76.30 | $76.83 | $76.83 | 538,381 |
| 2023-02-10 | $76.44 | $80.27 | $75.68 | $79.67 | $79.67 | 665,869 |
| 2023-02-09 | $76.11 | $80.79 | $74.71 | $75.58 | $75.58 | 798,205 |
| 2023-02-08 | $74.94 | $75.93 | $71.87 | $72.24 | $72.24 | 635,352 |
| 2023-02-07 | $77.59 | $77.92 | $74.72 | $75.78 | $75.78 | 486,695 |
| 2023-02-06 | $75.70 | $78.25 | $75.70 | $77.63 | $77.63 | 341,632 |
| 2023-02-03 | $76.11 | $78.07 | $75.20 | $76.74 | $76.74 | 642,710 |
| 2023-02-02 | $79.18 | $81.23 | $77.86 | $78.82 | $78.82 | 599,006 |
| 2023-02-01 | $74.92 | $77.52 | $74.02 | $76.68 | $76.68 | 318,156 |
| 2023-01-31 | $73.72 | $78.64 | $73.52 | $75.27 | $75.27 | 1,276,651 |
| 2023-01-30 | $68.91 | $72.50 | $68.91 | $72.30 | $72.30 | 876,325 |
| 2023-01-27 | $64.05 | $70.00 | $64.00 | $69.60 | $69.60 | 476,302 |
| 2023-01-26 | $63.62 | $65.44 | $63.47 | $64.15 | $64.15 | 237,999 |
| 2023-01-25 | $61.19 | $62.88 | $60.72 | $62.87 | $62.87 | 229,218 |
| 2023-01-24 | $61.87 | $62.98 | $61.87 | $62.12 | $62.12 | 269,512 |
| 2023-01-23 | $61.11 | $62.59 | $60.79 | $62.19 | $62.19 | 253,631 |
| 2023-01-20 | $61.59 | $62.38 | $60.92 | $61.01 | $61.01 | 222,903 |
| 2023-01-19 | $60.80 | $61.80 | $59.99 | $61.02 | $61.02 | 153,720 |
| 2023-01-18 | $61.85 | $62.47 | $61.03 | $61.38 | $61.38 | 248,386 |
| 2023-01-17 | $61.20 | $61.81 | $60.85 | $61.39 | $61.39 | 278,704 |
| 2023-01-13 | $60.28 | $61.30 | $60.28 | $61.13 | $61.13 | 372,683 |
| 2023-01-12 | $59.67 | $60.94 | $58.84 | $60.94 | $60.94 | 208,649 |
| 2023-01-11 | $58.18 | $59.57 | $58.18 | $59.55 | $59.55 | 374,267 |
| 2023-01-10 | $55.81 | $57.94 | $55.81 | $57.89 | $57.89 | 195,497 |
| 2023-01-09 | $56.42 | $57.64 | $56.24 | $56.35 | $56.35 | 196,454 |
| 2023-01-06 | $55.51 | $55.93 | $54.09 | $55.81 | $55.81 | 224,196 |
| 2023-01-05 | $54.52 | $55.51 | $53.49 | $54.99 | $54.99 | 213,155 |
| 2023-01-04 | $54.72 | $55.01 | $54.06 | $54.92 | $54.92 | 190,509 |
| 2023-01-03 | $54.10 | $54.66 | $52.66 | $53.72 | $53.72 | 232,301 |
| 2022-12-30 | $52.00 | $52.76 | $51.65 | $52.72 | $52.72 | 177,906 |
| 2022-12-29 | $51.34 | $52.80 | $51.13 | $52.79 | $52.79 | 168,264 |
| 2022-12-28 | $51.94 | $52.16 | $50.74 | $50.75 | $50.75 | 172,266 |
| 2022-12-27 | $52.29 | $52.48 | $51.23 | $51.97 | $51.97 | 427,483 |
| 2022-12-23 | $51.86 | $52.46 | $51.34 | $52.43 | $52.43 | 215,231 |
| 2022-12-22 | $51.46 | $52.26 | $50.86 | $52.17 | $52.17 | 242,598 |
| 2022-12-21 | $51.21 | $52.21 | $50.95 | $52.02 | $52.02 | 224,329 |
| 2022-12-20 | $49.85 | $51.79 | $49.50 | $50.75 | $50.75 | 410,753 |
| 2022-12-19 | $49.70 | $50.33 | $49.01 | $50.20 | $50.20 | 676,174 |
| 2022-12-16 | $49.86 | $50.49 | $49.60 | $49.71 | $49.71 | 901,023 |
| 2022-12-15 | $49.96 | $50.17 | $49.29 | $49.98 | $49.98 | 473,831 |
| 2022-12-14 | $50.64 | $53.08 | $50.14 | $50.76 | $50.76 | 349,404 |
| 2022-12-13 | $53.39 | $54.32 | $50.19 | $51.02 | $51.02 | 453,459 |
| 2022-12-12 | $50.14 | $51.16 | $49.83 | $50.79 | $50.79 | 155,623 |
| 2022-12-09 | $49.97 | $51.11 | $49.45 | $50.26 | $50.26 | 133,379 |
| 2022-12-08 | $49.79 | $51.41 | $49.28 | $50.47 | $50.47 | 117,153 |
| 2022-12-07 | $49.26 | $50.16 | $48.97 | $49.42 | $49.42 | 197,107 |
| 2022-12-06 | $53.88 | $53.88 | $49.56 | $49.56 | $49.56 | 188,869 |
| 2022-12-05 | $54.18 | $54.70 | $53.53 | $53.93 | $53.93 | 215,579 |
| 2022-12-02 | $53.23 | $54.55 | $52.64 | $54.45 | $54.45 | 150,079 |
| 2022-12-01 | $53.94 | $55.02 | $53.03 | $54.50 | $54.50 | 212,574 |
| 2022-11-30 | $50.92 | $53.85 | $50.60 | $53.82 | $53.82 | 205,056 |
| 2022-11-29 | $51.28 | $51.53 | $50.63 | $50.91 | $50.68 | 179,135 |
| 2022-11-28 | $51.17 | $52.02 | $50.62 | $50.96 | $50.73 | 352,856 |
| 2022-11-25 | $52.06 | $52.90 | $52.06 | $52.71 | $52.48 | 83,500 |
| 2022-11-23 | $52.06 | $52.99 | $52.00 | $52.54 | $52.31 | 145,180 |
| 2022-11-22 | $51.15 | $52.06 | $50.17 | $52.02 | $51.79 | 158,771 |
| 2022-11-21 | $52.15 | $52.55 | $50.76 | $50.97 | $50.74 | 236,642 |
| 2022-11-18 | $53.37 | $53.37 | $51.42 | $52.52 | $52.29 | 250,736 |
| 2022-11-17 | $51.63 | $52.79 | $50.97 | $52.22 | $52.22 | 257,912 |
| 2022-11-16 | $55.44 | $55.44 | $52.58 | $52.91 | $52.91 | 305,918 |
| 2022-11-15 | $54.71 | $56.28 | $53.81 | $56.06 | $56.06 | 372,995 |
| 2022-11-14 | $53.05 | $53.93 | $52.56 | $52.85 | $52.85 | 227,141 |
| 2022-11-11 | $52.61 | $54.82 | $52.15 | $53.91 | $53.91 | 255,901 |
| 2022-11-10 | $50.67 | $52.38 | $50.67 | $52.35 | $52.35 | 286,821 |
| 2022-11-09 | $47.22 | $48.04 | $46.71 | $48.04 | $48.04 | 386,729 |
| 2022-11-08 | $46.62 | $47.94 | $46.11 | $47.58 | $47.58 | 308,815 |
| 2022-11-07 | $46.36 | $46.82 | $45.26 | $46.69 | $46.69 | 239,893 |
| 2022-11-04 | $46.66 | $46.66 | $44.61 | $45.92 | $45.92 | 228,364 |
| 2022-11-03 | $46.81 | $47.39 | $45.66 | $45.87 | $45.87 | 244,820 |
| 2022-11-02 | $49.83 | $49.94 | $47.31 | $47.38 | $47.38 | 214,571 |
| 2022-11-01 | $51.13 | $51.13 | $49.56 | $49.98 | $49.98 | 232,858 |
| 2022-10-31 | $50.98 | $51.48 | $49.97 | $50.03 | $50.03 | 325,943 |
| 2022-10-28 | $50.67 | $51.88 | $50.51 | $51.57 | $51.57 | 305,848 |
| 2022-10-27 | $50.43 | $51.68 | $49.80 | $50.46 | $50.46 | 428,971 |
| 2022-10-26 | $49.63 | $51.52 | $49.23 | $50.15 | $50.15 | 668,569 |
| 2022-10-25 | $48.10 | $52.44 | $46.81 | $50.64 | $50.64 | 951,115 |
| 2022-10-24 | $47.51 | $47.91 | $45.72 | $45.82 | $45.82 | 778,489 |
| 2022-10-21 | $49.54 | $49.64 | $46.96 | $47.92 | $47.92 | 410,514 |
| 2022-10-20 | $50.10 | $51.18 | $49.57 | $50.00 | $50.00 | 414,600 |
| 2022-10-19 | $50.98 | $51.69 | $49.81 | $50.00 | $50.00 | 432,832 |
| 2022-10-18 | $53.76 | $54.00 | $50.91 | $51.57 | $51.57 | 324,656 |
| 2022-10-17 | $49.71 | $52.80 | $49.70 | $52.44 | $52.44 | 415,559 |
| 2022-10-14 | $52.36 | $52.36 | $48.53 | $48.55 | $48.55 | 219,994 |
| 2022-10-13 | $49.25 | $51.75 | $48.49 | $51.44 | $51.44 | 263,549 |
| 2022-10-12 | $50.69 | $50.91 | $49.59 | $50.78 | $50.78 | 204,257 |
| 2022-10-11 | $49.55 | $50.95 | $48.31 | $50.61 | $50.61 | 272,568 |
| 2022-10-10 | $50.90 | $50.90 | $49.84 | $49.97 | $49.97 | 231,820 |
| 2022-10-07 | $51.66 | $51.94 | $50.09 | $50.64 | $50.64 | 230,353 |
| 2022-10-06 | $52.67 | $53.59 | $52.12 | $52.55 | $52.55 | 167,346 |
| 2022-10-05 | $52.16 | $52.85 | $51.62 | $52.71 | $52.71 | 235,517 |
| 2022-10-04 | $52.57 | $53.53 | $52.26 | $52.84 | $52.84 | 376,955 |
| 2022-10-03 | $50.64 | $51.50 | $49.89 | $51.24 | $51.24 | 285,897 |
| 2022-09-30 | $50.07 | $51.16 | $49.81 | $50.17 | $50.17 | 361,427 |
| 2022-09-29 | $49.99 | $50.20 | $49.28 | $50.05 | $50.05 | 291,253 |
| 2022-09-28 | $49.37 | $51.36 | $49.37 | $50.98 | $50.98 | 551,621 |
| 2022-09-27 | $49.86 | $50.82 | $48.64 | $49.23 | $49.23 | 393,589 |
| 2022-09-26 | $49.47 | $50.76 | $49.19 | $49.24 | $49.24 | 414,812 |
| 2022-09-23 | $49.14 | $50.04 | $49.14 | $49.83 | $49.83 | 515,663 |
| 2022-09-22 | $51.07 | $51.19 | $49.62 | $49.66 | $49.66 | 275,338 |
| 2022-09-21 | $53.09 | $53.32 | $51.38 | $51.40 | $51.40 | 246,092 |
| 2022-09-20 | $53.23 | $53.89 | $52.58 | $52.67 | $52.67 | 501,582 |
| 2022-09-19 | $54.20 | $54.67 | $53.05 | $53.97 | $53.97 | 248,418 |
| 2022-09-16 | $54.67 | $55.38 | $53.04 | $54.61 | $54.61 | 951,374 |
| 2022-09-15 | $53.69 | $56.14 | $53.50 | $56.09 | $56.09 | 422,304 |
| 2022-09-14 | $54.30 | $54.84 | $53.90 | $54.20 | $54.20 | 269,366 |
| 2022-09-13 | $55.53 | $55.80 | $53.95 | $54.01 | $54.01 | 285,261 |
| 2022-09-12 | $58.29 | $59.39 | $57.35 | $57.47 | $57.47 | 256,053 |
| 2022-09-09 | $56.79 | $58.16 | $56.65 | $57.88 | $57.88 | 241,004 |
| 2022-09-08 | $55.87 | $56.97 | $55.37 | $56.34 | $56.34 | 232,891 |
| 2022-09-07 | $55.33 | $56.59 | $55.13 | $56.57 | $56.57 | 232,717 |
| 2022-09-06 | $55.94 | $55.98 | $54.92 | $54.97 | $54.97 | 206,227 |
| 2022-09-02 | $57.41 | $57.72 | $55.25 | $55.74 | $55.74 | 219,918 |
| 2022-09-01 | $54.98 | $56.79 | $54.23 | $56.66 | $56.66 | 345,019 |
| 2022-08-31 | $56.24 | $57.19 | $55.04 | $55.41 | $55.41 | 488,429 |
| 2022-08-30 | $57.26 | $57.52 | $55.60 | $55.69 | $55.45 | 343,063 |
| 2022-08-29 | $57.33 | $58.49 | $56.65 | $56.69 | $56.45 | 282,865 |
| 2022-08-26 | $60.22 | $60.85 | $57.73 | $57.91 | $57.66 | 217,083 |
| 2022-08-25 | $58.98 | $60.47 | $58.76 | $60.05 | $59.79 | 195,965 |
| 2022-08-24 | $57.39 | $57.95 | $56.96 | $57.36 | $57.11 | 275,661 |
| 2022-08-23 | $58.07 | $58.65 | $57.14 | $57.35 | $57.10 | 510,999 |
| 2022-08-22 | $59.15 | $59.36 | $57.89 | $57.99 | $57.74 | 224,441 |
| 2022-08-19 | $61.61 | $62.11 | $59.03 | $60.03 | $60.03 | 348,082 |
| 2022-08-18 | $61.00 | $62.30 | $60.51 | $62.30 | $62.30 | 285,661 |
| 2022-08-17 | $62.85 | $63.34 | $61.20 | $61.36 | $61.36 | 260,933 |
| 2022-08-16 | $63.06 | $65.12 | $62.51 | $64.65 | $64.65 | 282,038 |
| 2022-08-15 | $63.08 | $64.13 | $61.93 | $62.61 | $62.61 | 273,482 |
| 2022-08-12 | $62.22 | $63.35 | $61.74 | $63.21 | $63.21 | 209,853 |
| 2022-08-11 | $61.93 | $63.10 | $61.01 | $61.38 | $61.38 | 201,635 |
| 2022-08-10 | $60.63 | $62.24 | $60.63 | $61.11 | $61.11 | 228,800 |
| 2022-08-09 | $61.43 | $61.59 | $58.71 | $59.03 | $59.03 | 274,392 |
| 2022-08-08 | $60.53 | $62.22 | $60.53 | $62.05 | $62.05 | 339,778 |
| 2022-08-05 | $58.97 | $60.04 | $58.49 | $60.03 | $60.03 | 194,805 |
| 2022-08-04 | $60.43 | $60.89 | $59.68 | $60.16 | $60.16 | 214,172 |
| 2022-08-03 | $58.48 | $60.60 | $58.48 | $60.16 | $60.16 | 216,582 |
| 2022-08-02 | $58.97 | $59.79 | $57.40 | $58.09 | $58.09 | 341,057 |
| 2022-08-01 | $56.14 | $59.97 | $55.51 | $59.27 | $59.27 | 294,319 |
| 2022-07-29 | $58.17 | $58.17 | $55.70 | $56.50 | $56.50 | 414,257 |
| 2022-07-28 | $56.32 | $58.65 | $55.40 | $58.54 | $58.54 | 564,436 |
| 2022-07-27 | $55.44 | $57.67 | $54.82 | $57.57 | $57.57 | 475,840 |
| 2022-07-26 | $50.67 | $56.01 | $50.04 | $54.40 | $54.40 | 1,173,114 |
| 2022-07-25 | $60.17 | $60.50 | $58.95 | $59.08 | $59.08 | 433,280 |
| 2022-07-22 | $62.45 | $63.00 | $59.63 | $60.09 | $60.09 | 300,008 |
| 2022-07-21 | $62.52 | $63.11 | $61.91 | $62.87 | $62.87 | 249,934 |
| 2022-07-20 | $61.02 | $62.74 | $60.81 | $62.48 | $62.48 | 205,408 |
| 2022-07-19 | $60.21 | $60.72 | $59.54 | $60.63 | $60.63 | 257,174 |
| 2022-07-18 | $59.43 | $60.88 | $58.77 | $59.22 | $59.22 | 222,857 |
| 2022-07-15 | $58.17 | $59.08 | $57.36 | $58.85 | $58.85 | 189,567 |
| 2022-07-14 | $57.45 | $57.49 | $56.48 | $56.97 | $56.97 | 152,095 |
| 2022-07-13 | $56.83 | $58.07 | $56.58 | $57.62 | $57.62 | 134,979 |
| 2022-07-12 | $58.84 | $59.83 | $57.67 | $57.97 | $57.97 | 207,417 |
| 2022-07-11 | $59.99 | $59.99 | $58.38 | $58.49 | $58.49 | 156,205 |
| 2022-07-08 | $60.95 | $61.44 | $59.92 | $60.65 | $60.65 | 284,688 |
| 2022-07-07 | $59.73 | $62.11 | $59.56 | $62.11 | $62.11 | 535,696 |
| 2022-07-06 | $58.99 | $59.77 | $58.32 | $59.37 | $59.37 | 298,789 |
| 2022-07-05 | $55.92 | $59.17 | $55.32 | $59.16 | $59.16 | 308,336 |
| 2022-07-01 | $57.11 | $58.38 | $56.07 | $56.83 | $56.83 | 264,752 |
| 2022-06-30 | $56.99 | $58.00 | $55.36 | $57.31 | $57.31 | 436,790 |
| 2022-06-29 | $56.42 | $57.81 | $56.17 | $57.79 | $57.79 | 389,510 |
| 2022-06-28 | $58.22 | $58.69 | $55.91 | $56.26 | $56.26 | 402,095 |
| 2022-06-27 | $57.52 | $58.23 | $56.38 | $57.89 | $57.89 | 411,001 |
| 2022-06-24 | $55.66 | $57.59 | $55.66 | $57.32 | $57.32 | 440,942 |
| 2022-06-23 | $52.86 | $55.14 | $52.60 | $55.01 | $55.01 | 579,592 |
| 2022-06-22 | $52.43 | $53.73 | $52.23 | $52.24 | $52.24 | 279,014 |
| 2022-06-21 | $52.86 | $55.25 | $52.86 | $53.18 | $53.18 | 254,021 |
| 2022-06-17 | $51.97 | $53.58 | $51.97 | $52.37 | $52.37 | 669,271 |
| 2022-06-16 | $53.68 | $53.68 | $51.68 | $51.89 | $51.89 | 352,943 |
| 2022-06-15 | $54.07 | $56.23 | $53.96 | $55.32 | $55.32 | 433,227 |
| 2022-06-14 | $53.50 | $54.48 | $52.64 | $53.71 | $53.71 | 697,343 |
| 2022-06-13 | $54.38 | $55.46 | $52.46 | $52.63 | $52.63 | 383,615 |
| 2022-06-10 | $57.27 | $57.50 | $55.84 | $56.27 | $56.27 | 311,149 |
| 2022-06-09 | $59.92 | $60.03 | $58.12 | $58.15 | $58.15 | 584,322 |
| 2022-06-08 | $60.13 | $61.43 | $59.92 | $60.20 | $60.20 | 239,936 |
| 2022-06-07 | $59.38 | $60.21 | $58.66 | $60.13 | $60.13 | 1,156,929 |
| 2022-06-06 | $60.59 | $60.81 | $59.42 | $60.30 | $60.30 | 263,675 |
| 2022-06-03 | $60.16 | $60.16 | $58.50 | $59.55 | $59.55 | 233,446 |
| 2022-06-02 | $59.56 | $61.36 | $59.56 | $60.88 | $60.88 | 237,254 |
| 2022-06-01 | $60.40 | $61.54 | $58.74 | $59.60 | $59.60 | 388,950 |
| 2022-05-31 | $59.72 | $61.09 | $58.63 | $60.20 | $59.96 | 403,455 |
| 2022-05-27 | $58.94 | $60.12 | $58.94 | $59.86 | $59.62 | 254,827 |
| 2022-05-26 | $57.41 | $59.18 | $57.41 | $57.98 | $57.75 | 312,287 |
| 2022-05-25 | $55.80 | $58.01 | $55.80 | $56.87 | $56.64 | 335,661 |
| 2022-05-24 | $57.31 | $57.49 | $55.12 | $55.79 | $55.57 | 348,383 |
| 2022-05-23 | $59.38 | $59.38 | $57.47 | $58.37 | $58.14 | 442,809 |
| 2022-05-20 | $60.67 | $61.21 | $57.69 | $58.97 | $58.73 | 308,683 |
| 2022-05-19 | $56.99 | $60.46 | $56.90 | $59.56 | $59.32 | 503,884 |
| 2022-05-18 | $60.81 | $61.02 | $56.50 | $56.90 | $56.67 | 529,177 |
| 2022-05-17 | $63.69 | $63.93 | $61.83 | $62.49 | $62.24 | 436,409 |
| 2022-05-16 | $62.95 | $63.47 | $61.69 | $62.08 | $61.83 | 349,287 |
| 2022-05-13 | $63.51 | $64.61 | $62.82 | $63.17 | $62.92 | 925,220 |
| 2022-05-12 | $61.48 | $63.35 | $61.03 | $62.45 | $62.20 | 360,725 |
| 2022-05-11 | $64.12 | $65.00 | $61.86 | $62.15 | $61.90 | 254,789 |
| 2022-05-10 | $65.10 | $65.65 | $62.73 | $64.23 | $63.97 | 263,968 |
| 2022-05-09 | $65.04 | $66.07 | $63.54 | $63.62 | $63.36 | 315,583 |
| 2022-05-06 | $66.99 | $67.33 | $65.00 | $66.21 | $65.94 | 360,851 |
| 2022-05-05 | $68.50 | $68.94 | $66.05 | $67.06 | $66.79 | 336,969 |
| 2022-05-04 | $68.86 | $70.31 | $65.49 | $69.93 | $69.65 | 479,197 |
| 2022-05-03 | $76.22 | $76.22 | $67.00 | $68.82 | $68.54 | 736,778 |
| 2022-05-02 | $75.23 | $77.19 | $74.51 | $77.14 | $76.83 | 379,183 |
| 2022-04-29 | $78.31 | $79.37 | $75.45 | $75.72 | $75.42 | 219,127 |
| 2022-04-28 | $78.72 | $80.13 | $77.11 | $78.55 | $78.23 | 334,149 |
| 2022-04-27 | $75.11 | $78.88 | $75.11 | $77.46 | $77.15 | 453,394 |
| 2022-04-26 | $74.65 | $80.00 | $73.41 | $74.73 | $74.43 | 1,063,578 |
| 2022-04-25 | $76.50 | $77.90 | $76.06 | $77.79 | $77.48 | 409,988 |
| 2022-04-22 | $78.97 | $79.99 | $77.50 | $77.57 | $77.26 | 223,749 |
| 2022-04-21 | $81.31 | $82.03 | $78.19 | $79.29 | $78.97 | 286,345 |
| 2022-04-20 | $82.53 | $82.71 | $80.41 | $80.60 | $80.28 | 283,361 |
| 2022-04-19 | $80.39 | $83.51 | $80.02 | $82.16 | $81.83 | 240,136 |
| 2022-04-18 | $81.14 | $81.53 | $79.34 | $80.73 | $80.41 | 354,748 |
| 2022-04-14 | $86.45 | $86.77 | $80.59 | $81.50 | $81.17 | 340,302 |
| 2022-04-13 | $83.94 | $86.68 | $83.39 | $86.19 | $85.84 | 292,752 |
| 2022-04-12 | $85.35 | $87.06 | $82.68 | $83.16 | $82.83 | 228,922 |
| 2022-04-11 | $83.83 | $85.76 | $82.83 | $84.53 | $84.19 | 214,241 |
| 2022-04-08 | $84.69 | $85.98 | $84.01 | $84.39 | $84.05 | 262,157 |
| 2022-04-07 | $85.29 | $86.92 | $84.39 | $85.73 | $85.39 | 307,966 |
| 2022-04-06 | $88.54 | $88.78 | $84.13 | $84.86 | $84.52 | 317,866 |
| 2022-04-05 | $91.59 | $91.82 | $89.54 | $89.82 | $89.46 | 230,209 |
| 2022-04-04 | $93.93 | $94.01 | $91.06 | $91.64 | $91.27 | 422,510 |
| 2022-04-01 | $93.90 | $95.37 | $92.76 | $93.41 | $93.04 | 312,941 |
| 2022-03-31 | $94.87 | $95.33 | $93.05 | $93.08 | $92.71 | 211,165 |
| 2022-03-30 | $96.68 | $97.84 | $94.60 | $95.43 | $95.05 | 200,798 |
| 2022-03-29 | $95.98 | $98.74 | $95.98 | $97.66 | $97.27 | 213,082 |
| 2022-03-28 | $94.11 | $96.59 | $92.59 | $94.82 | $94.44 | 241,482 |
| 2022-03-25 | $95.77 | $95.77 | $92.56 | $94.31 | $93.93 | 219,225 |
| 2022-03-24 | $95.86 | $96.14 | $93.69 | $95.50 | $95.12 | 221,947 |
| 2022-03-23 | $94.75 | $95.81 | $93.52 | $95.40 | $95.02 | 158,508 |
| 2022-03-22 | $95.11 | $96.54 | $94.56 | $95.98 | $95.60 | 165,643 |
| 2022-03-21 | $94.29 | $94.94 | $92.35 | $94.37 | $93.99 | 181,710 |
| 2022-03-18 | $92.32 | $95.22 | $91.70 | $94.99 | $94.61 | 349,535 |
| 2022-03-17 | $91.29 | $92.67 | $90.88 | $92.06 | $91.69 | 245,115 |
| 2022-03-16 | $87.67 | $92.45 | $86.64 | $92.14 | $91.77 | 501,755 |
| 2022-03-15 | $86.06 | $87.40 | $85.02 | $86.46 | $86.11 | 284,252 |
| 2022-03-14 | $85.71 | $88.43 | $84.71 | $86.00 | $85.66 | 324,545 |
| 2022-03-11 | $91.73 | $91.75 | $85.79 | $86.63 | $86.28 | 323,939 |
| 2022-03-10 | $87.96 | $91.47 | $87.14 | $90.84 | $90.48 | 294,559 |
| 2022-03-09 | $88.50 | $90.23 | $88.15 | $89.67 | $89.31 | 208,402 |
| 2022-03-08 | $85.52 | $88.43 | $84.70 | $86.85 | $86.50 | 269,844 |
| 2022-03-07 | $90.66 | $90.77 | $85.03 | $85.23 | $84.89 | 394,879 |
| 2022-03-04 | $90.03 | $90.81 | $86.76 | $89.89 | $89.53 | 465,330 |
| 2022-03-03 | $89.88 | $91.00 | $88.28 | $90.65 | $90.29 | 330,519 |
| 2022-03-02 | $88.59 | $90.48 | $86.97 | $89.30 | $88.94 | 402,412 |
| 2022-03-01 | $91.33 | $91.73 | $87.89 | $88.74 | $88.15 | 285,161 |
| 2022-02-28 | $89.30 | $90.94 | $88.84 | $90.53 | $89.93 | 324,176 |
| 2022-02-25 | $89.79 | $91.02 | $87.95 | $89.64 | $89.04 | 278,314 |
| 2022-02-24 | $83.05 | $91.03 | $82.42 | $90.33 | $89.73 | 307,328 |
| 2022-02-23 | $89.22 | $89.69 | $85.16 | $85.57 | $85.00 | 299,995 |
| 2022-02-22 | $91.01 | $92.62 | $88.21 | $89.22 | $88.62 | 664,680 |
| 2022-02-18 | $91.11 | $93.25 | $90.60 | $91.23 | $90.62 | 296,510 |
| 2022-02-17 | $88.66 | $93.07 | $87.82 | $91.59 | $90.98 | 334,305 |
| 2022-02-16 | $91.45 | $91.45 | $87.81 | $89.49 | $88.89 | 420,744 |
| 2022-02-15 | $89.49 | $92.93 | $89.49 | $92.12 | $91.50 | 249,504 |
| 2022-02-14 | $88.00 | $91.24 | $88.00 | $88.41 | $87.82 | 289,325 |
| 2022-02-11 | $85.68 | $89.83 | $85.61 | $88.30 | $87.71 | 355,390 |
| 2022-02-10 | $91.22 | $92.47 | $82.98 | $85.68 | $85.11 | 546,056 |
| 2022-02-09 | $95.59 | $96.33 | $92.48 | $93.34 | $92.72 | 364,557 |
| 2022-02-08 | $91.02 | $94.31 | $90.97 | $94.08 | $93.45 | 238,381 |
| 2022-02-07 | $90.41 | $93.21 | $90.41 | $91.70 | $91.09 | 218,506 |
| 2022-02-04 | $90.58 | $91.78 | $88.58 | $90.61 | $90.00 | 172,393 |
| 2022-02-03 | $91.47 | $92.71 | $89.35 | $89.75 | $89.15 | 151,641 |
| 2022-02-02 | $96.97 | $96.97 | $93.05 | $93.76 | $93.13 | 264,471 |
| 2022-02-01 | $97.34 | $97.40 | $94.39 | $96.37 | $95.73 | 233,058 |
| 2022-01-31 | $90.16 | $97.03 | $90.16 | $96.97 | $96.32 | 265,262 |
| 2022-01-28 | $89.29 | $90.13 | $83.72 | $90.04 | $89.44 | 354,115 |
| 2022-01-27 | $93.46 | $94.74 | $89.01 | $89.05 | $88.46 | 294,444 |
| 2022-01-26 | $95.62 | $95.63 | $91.49 | $92.15 | $91.53 | 353,572 |
| 2022-01-25 | $93.25 | $95.53 | $90.13 | $93.71 | $93.08 | 327,361 |
| 2022-01-24 | $88.59 | $94.89 | $86.03 | $94.44 | $93.81 | 385,777 |
| 2022-01-21 | $90.82 | $93.83 | $90.01 | $90.09 | $89.49 | 470,863 |
| 2022-01-20 | $94.35 | $97.17 | $90.53 | $91.14 | $90.53 | 197,176 |
| 2022-01-19 | $93.50 | $96.10 | $92.60 | $93.16 | $92.54 | 246,745 |
| 2022-01-18 | $92.10 | $93.69 | $91.47 | $92.83 | $92.21 | 299,321 |
| 2022-01-14 | $94.22 | $96.05 | $91.40 | $93.48 | $92.86 | 217,529 |
| 2022-01-13 | $98.93 | $98.93 | $94.58 | $95.29 | $94.65 | 171,243 |
| 2022-01-12 | $99.71 | $100.76 | $96.43 | $98.34 | $97.68 | 241,114 |
| 2022-01-11 | $99.00 | $99.92 | $97.33 | $99.65 | $98.98 | 255,519 |
| 2022-01-10 | $97.13 | $98.80 | $93.46 | $98.78 | $98.12 | 293,042 |
| 2022-01-07 | $101.37 | $102.37 | $98.04 | $98.80 | $98.14 | 227,047 |
| 2022-01-06 | $101.63 | $103.86 | $100.26 | $101.71 | $101.03 | 133,834 |
| 2022-01-05 | $104.33 | $105.48 | $101.94 | $101.96 | $101.28 | 245,379 |
| 2022-01-04 | $107.98 | $107.98 | $103.40 | $104.95 | $104.25 | 223,716 |
| 2022-01-03 | $111.16 | $111.66 | $107.20 | $108.40 | $107.68 | 163,155 |
| 2021-12-31 | $111.70 | $112.76 | $110.48 | $110.88 | $110.14 | 155,929 |
| 2021-12-30 | $112.30 | $114.50 | $111.17 | $112.47 | $111.72 | 95,973 |
| 2021-12-29 | $112.32 | $112.52 | $110.18 | $111.79 | $111.04 | 99,296 |
| 2021-12-28 | $114.06 | $114.56 | $112.01 | $112.32 | $111.57 | 96,759 |
| 2021-12-27 | $111.60 | $114.20 | $111.60 | $113.89 | $113.13 | 148,196 |
| 2021-12-23 | $110.41 | $112.15 | $109.45 | $111.28 | $110.54 | 104,673 |
| 2021-12-22 | $107.03 | $110.53 | $107.03 | $110.30 | $109.56 | 154,671 |
| 2021-12-21 | $106.50 | $108.59 | $106.02 | $107.34 | $106.62 | 191,768 |
| 2021-12-20 | $104.19 | $105.78 | $103.14 | $105.38 | $104.68 | 221,295 |
| 2021-12-17 | $105.77 | $107.46 | $104.11 | $105.80 | $105.09 | 529,329 |
| 2021-12-16 | $111.28 | $111.45 | $105.92 | $107.52 | $106.80 | 276,862 |
| 2021-12-15 | $109.11 | $111.95 | $106.52 | $111.12 | $110.38 | 283,755 |
| 2021-12-14 | $109.61 | $110.66 | $106.49 | $109.23 | $108.50 | 368,732 |
| 2021-12-13 | $111.26 | $112.81 | $109.84 | $111.26 | $110.52 | 272,388 |
| 2021-12-10 | $111.95 | $113.30 | $109.98 | $111.07 | $110.33 | 324,901 |
| 2021-12-09 | $114.65 | $115.39 | $111.70 | $111.72 | $110.97 | 209,440 |
| 2021-12-08 | $113.10 | $115.30 | $112.74 | $115.05 | $114.28 | 167,098 |
| 2021-12-07 | $113.00 | $114.86 | $111.47 | $113.79 | $113.03 | 271,911 |
| 2021-12-06 | $104.04 | $110.55 | $102.33 | $110.14 | $109.40 | 312,697 |
| 2021-12-03 | $112.85 | $112.86 | $102.15 | $104.04 | $103.34 | 435,446 |
| 2021-12-02 | $110.26 | $112.53 | $109.80 | $112.50 | $111.75 | 217,774 |
| 2021-12-01 | $115.50 | $116.19 | $110.63 | $110.78 | $110.04 | 295,874 |
| 2021-11-30 | $115.04 | $116.70 | $111.62 | $114.01 | $113.03 | 492,685 |
| 2021-11-29 | $113.27 | $116.32 | $112.64 | $115.48 | $114.49 | 209,210 |
| 2021-11-26 | $110.84 | $112.58 | $109.90 | $112.39 | $111.43 | 134,600 |
| 2021-11-24 | $110.01 | $114.09 | $109.42 | $113.82 | $112.85 | 138,986 |
| 2021-11-23 | $112.96 | $112.96 | $107.95 | $111.16 | $110.21 | 296,133 |
| 2021-11-22 | $119.00 | $119.91 | $113.31 | $113.38 | $112.41 | 430,705 |
| 2021-11-19 | $122.28 | $123.73 | $118.62 | $118.66 | $117.64 | 210,019 |
| 2021-11-18 | $123.75 | $123.86 | $121.48 | $122.78 | $121.73 | 123,181 |
| 2021-11-17 | $124.82 | $125.43 | $122.66 | $123.26 | $122.20 | 178,628 |
| 2021-11-16 | $121.90 | $125.38 | $121.61 | $124.86 | $123.79 | 123,076 |
| 2021-11-15 | $123.60 | $123.87 | $121.69 | $123.15 | $122.10 | 210,219 |
| 2021-11-12 | $119.54 | $123.59 | $119.19 | $123.14 | $122.09 | 123,335 |
| 2021-11-11 | $119.90 | $120.45 | $117.64 | $119.05 | $118.03 | 135,696 |
| 2021-11-10 | $120.97 | $121.28 | $116.55 | $118.76 | $117.74 | 260,601 |
| 2021-11-09 | $124.28 | $125.00 | $120.24 | $122.46 | $121.41 | 240,910 |
| 2021-11-08 | $123.00 | $124.87 | $122.33 | $123.55 | $122.49 | 184,701 |
| 2021-11-05 | $122.11 | $124.65 | $120.71 | $121.80 | $120.76 | 210,227 |
| 2021-11-04 | $120.00 | $121.82 | $119.00 | $121.26 | $120.22 | 187,157 |
| 2021-11-03 | $117.81 | $121.50 | $117.50 | $119.79 | $118.76 | 191,049 |
| 2021-11-02 | $121.08 | $121.30 | $117.46 | $117.67 | $116.66 | 181,639 |
| 2021-11-01 | $121.57 | $122.31 | $119.69 | $120.82 | $119.79 | 195,378 |
| 2021-10-29 | $118.31 | $121.47 | $118.01 | $121.15 | $120.11 | 201,892 |
| 2021-10-28 | $117.59 | $118.97 | $116.17 | $118.85 | $117.83 | 215,629 |
| 2021-10-27 | $125.38 | $127.07 | $116.82 | $117.49 | $116.48 | 274,967 |
| 2021-10-26 | $117.30 | $128.36 | $114.56 | $124.31 | $123.25 | 507,064 |
| 2021-10-25 | $122.76 | $124.58 | $119.86 | $120.67 | $119.64 | 345,781 |
| 2021-10-22 | $124.65 | $124.67 | $121.84 | $122.42 | $121.37 | 145,052 |
| 2021-10-21 | $123.94 | $125.41 | $123.72 | $124.59 | $123.52 | 188,846 |
| 2021-10-20 | $123.86 | $125.04 | $122.87 | $123.94 | $122.88 | 167,771 |
| 2021-10-19 | $127.62 | $127.62 | $122.28 | $122.76 | $121.71 | 132,938 |
| 2021-10-18 | $122.88 | $126.68 | $122.88 | $126.02 | $124.94 | 141,149 |
| 2021-10-15 | $121.65 | $122.81 | $120.85 | $122.54 | $121.49 | 140,979 |
| 2021-10-14 | $119.16 | $122.55 | $119.16 | $120.53 | $119.50 | 182,064 |
| 2021-10-13 | $118.15 | $119.20 | $117.09 | $117.97 | $116.96 | 106,943 |
| 2021-10-12 | $119.90 | $120.38 | $116.64 | $117.20 | $116.20 | 211,787 |
| 2021-10-11 | $119.13 | $120.09 | $117.61 | $119.40 | $118.38 | 247,356 |
| 2021-10-08 | $118.75 | $119.30 | $117.54 | $118.67 | $117.65 | 194,199 |
| 2021-10-07 | $114.47 | $118.77 | $114.47 | $118.37 | $117.36 | 212,972 |
| 2021-10-06 | $111.77 | $114.50 | $111.77 | $113.74 | $112.77 | 177,674 |
| 2021-10-05 | $114.30 | $114.73 | $112.12 | $113.07 | $112.10 | 138,542 |
| 2021-10-04 | $115.22 | $115.22 | $111.32 | $113.87 | $112.90 | 205,586 |
| 2021-10-01 | $113.60 | $116.72 | $111.85 | $116.29 | $115.29 | 229,179 |
| 2021-09-30 | $114.90 | $115.13 | $112.52 | $113.32 | $112.35 | 271,413 |
| 2021-09-29 | $117.53 | $117.53 | $113.82 | $114.31 | $113.33 | 236,088 |
| 2021-09-28 | $117.94 | $117.94 | $114.40 | $116.27 | $115.27 | 236,423 |
| 2021-09-27 | $118.07 | $120.39 | $117.70 | $118.95 | $117.93 | 225,149 |
| 2021-09-24 | $118.02 | $118.94 | $117.35 | $118.36 | $117.35 | 187,341 |
| 2021-09-23 | $118.02 | $118.97 | $117.16 | $118.65 | $117.63 | 151,319 |
| 2021-09-22 | $117.19 | $118.52 | $116.22 | $117.50 | $116.49 | 124,690 |
| 2021-09-21 | $118.96 | $119.78 | $116.84 | $117.06 | $116.06 | 220,864 |
| 2021-09-20 | $116.79 | $118.67 | $115.95 | $117.50 | $116.49 | 267,337 |
| 2021-09-17 | $118.40 | $120.13 | $117.08 | $119.31 | $118.29 | 398,092 |
| 2021-09-16 | $115.31 | $117.94 | $115.10 | $117.34 | $116.34 | 181,427 |
| 2021-09-15 | $112.06 | $115.70 | $111.29 | $115.26 | $114.27 | 268,044 |
| 2021-09-14 | $110.70 | $111.96 | $110.00 | $111.92 | $110.96 | 292,768 |
| 2021-09-13 | $111.47 | $111.66 | $108.12 | $109.80 | $108.86 | 350,698 |
| 2021-09-10 | $112.95 | $113.79 | $110.70 | $111.07 | $110.12 | 199,762 |
| 2021-09-09 | $113.38 | $114.30 | $111.96 | $111.96 | $111.00 | 218,974 |
| 2021-09-08 | $114.44 | $114.62 | $112.18 | $113.73 | $112.76 | 198,300 |
| 2021-09-07 | $115.94 | $115.94 | $112.32 | $112.94 | $111.97 | 161,332 |
| 2021-09-03 | $113.75 | $115.26 | $113.07 | $114.59 | $113.61 | 182,451 |
| 2021-09-02 | $114.76 | $116.28 | $113.78 | $114.31 | $113.33 | 163,022 |
| 2021-09-01 | $115.65 | $115.65 | $112.80 | $113.87 | $112.90 | 176,223 |
| 2021-08-31 | $116.89 | $116.89 | $112.81 | $115.26 | $114.06 | 283,861 |
| 2021-08-30 | $117.21 | $118.38 | $115.97 | $116.55 | $115.34 | 146,627 |
| 2021-08-27 | $113.26 | $117.99 | $113.26 | $117.15 | $115.93 | 207,304 |
| 2021-08-26 | $113.19 | $114.20 | $111.47 | $113.50 | $112.32 | 100,418 |
| 2021-08-25 | $112.32 | $115.48 | $111.37 | $113.54 | $112.36 | 276,211 |
| 2021-08-24 | $107.28 | $113.74 | $106.83 | $112.19 | $111.02 | 333,014 |
| 2021-08-23 | $103.47 | $106.43 | $102.78 | $106.32 | $105.22 | 174,202 |
| 2021-08-20 | $101.05 | $102.63 | $100.80 | $102.48 | $101.42 | 111,091 |
| 2021-08-19 | $99.51 | $101.86 | $97.97 | $100.49 | $99.45 | 138,710 |
| 2021-08-18 | $102.52 | $103.37 | $100.81 | $100.89 | $99.84 | 106,326 |
| 2021-08-17 | $104.39 | $104.77 | $101.21 | $101.54 | $100.49 | 179,872 |
| 2021-08-16 | $105.20 | $105.24 | $103.03 | $104.68 | $103.59 | 92,438 |
| 2021-08-13 | $103.66 | $106.25 | $102.56 | $106.11 | $105.01 | 155,103 |
| 2021-08-12 | $101.70 | $103.75 | $101.55 | $103.31 | $102.24 | 131,509 |
| 2021-08-11 | $105.58 | $105.58 | $101.12 | $102.48 | $101.42 | 167,579 |
| 2021-08-10 | $104.56 | $106.07 | $103.70 | $105.93 | $104.83 | 134,571 |
| 2021-08-09 | $102.00 | $104.49 | $101.22 | $104.18 | $103.10 | 129,762 |
| 2021-08-06 | $105.22 | $105.64 | $102.16 | $102.21 | $101.15 | 208,960 |
| 2021-08-05 | $104.86 | $105.67 | $104.00 | $104.95 | $103.86 | 184,588 |
| 2021-08-04 | $104.85 | $106.65 | $104.23 | $104.82 | $103.73 | 165,626 |
| 2021-08-03 | $107.08 | $108.00 | $104.01 | $105.00 | $103.91 | 292,246 |
| 2021-08-02 | $108.90 | $108.90 | $105.81 | $107.14 | $106.03 | 234,734 |
| 2021-07-30 | $106.38 | $108.77 | $106.38 | $108.49 | $107.36 | 228,910 |
| 2021-07-29 | $104.35 | $107.84 | $104.35 | $107.70 | $106.58 | 183,732 |
| 2021-07-28 | $102.79 | $105.37 | $101.92 | $103.73 | $102.65 | 264,551 |
| 2021-07-27 | $107.63 | $108.92 | $98.44 | $101.11 | $100.06 | 830,709 |
| 2021-07-26 | $105.51 | $108.96 | $105.00 | $107.66 | $106.54 | 418,711 |
| 2021-07-23 | $104.57 | $107.45 | $104.57 | $105.51 | $104.41 | 519,462 |
| 2021-07-22 | $102.18 | $104.30 | $101.66 | $104.06 | $102.98 | 232,437 |
| 2021-07-21 | $101.45 | $102.42 | $101.04 | $101.79 | $100.73 | 280,354 |
| 2021-07-20 | $99.50 | $102.15 | $98.18 | $101.07 | $100.02 | 245,221 |
| 2021-07-19 | $98.73 | $99.51 | $96.38 | $99.13 | $98.10 | 469,316 |
| 2021-07-16 | $99.45 | $101.16 | $98.58 | $100.66 | $99.61 | 308,453 |
| 2021-07-15 | $100.71 | $100.71 | $97.08 | $98.41 | $97.39 | 242,430 |
| 2021-07-14 | $103.12 | $103.12 | $100.07 | $100.70 | $99.65 | 166,077 |
| 2021-07-13 | $102.78 | $103.86 | $102.02 | $102.16 | $101.10 | 120,039 |
| 2021-07-12 | $101.65 | $103.55 | $100.78 | $103.28 | $102.21 | 149,088 |
| 2021-07-09 | $101.34 | $102.75 | $100.71 | $101.56 | $100.51 | 262,396 |
| 2021-07-08 | $97.71 | $101.98 | $96.85 | $100.96 | $99.91 | 338,910 |
| 2021-07-07 | $101.23 | $101.64 | $99.65 | $100.10 | $99.06 | 331,731 |
| 2021-07-06 | $99.76 | $100.97 | $99.24 | $100.47 | $99.43 | 195,244 |
| 2021-07-02 | $99.88 | $100.33 | $98.12 | $100.11 | $99.07 | 165,809 |
| 2021-07-01 | $98.37 | $99.50 | $97.81 | $98.98 | $97.95 | 134,417 |
| 2021-06-30 | $100.68 | $100.68 | $97.73 | $98.17 | $97.15 | 349,696 |
| 2021-06-29 | $101.16 | $101.70 | $100.03 | $101.05 | $100.00 | 124,610 |
| 2021-06-28 | $103.11 | $104.32 | $101.38 | $101.91 | $100.85 | 170,793 |
| 2021-06-25 | $100.05 | $103.27 | $99.32 | $102.84 | $101.77 | 428,156 |
| 2021-06-24 | $99.87 | $100.74 | $98.50 | $99.70 | $98.66 | 168,551 |
| 2021-06-23 | $97.58 | $99.73 | $97.50 | $98.70 | $97.68 | 201,277 |
| 2021-06-22 | $94.69 | $98.21 | $94.65 | $97.97 | $96.95 | 275,131 |
| 2021-06-21 | $93.00 | $95.76 | $92.12 | $95.03 | $94.04 | 185,594 |
| 2021-06-18 | $93.58 | $94.32 | $92.11 | $92.80 | $91.84 | 282,593 |
| 2021-06-17 | $93.42 | $94.79 | $92.75 | $93.75 | $92.78 | 178,726 |
| 2021-06-16 | $92.81 | $94.23 | $92.31 | $93.60 | $92.63 | 175,056 |
| 2021-06-15 | $93.30 | $95.83 | $91.89 | $92.72 | $91.76 | 192,033 |
| 2021-06-14 | $92.07 | $93.57 | $91.54 | $93.19 | $92.22 | 135,369 |
| 2021-06-11 | $90.72 | $91.94 | $90.72 | $91.83 | $90.88 | 110,513 |
| 2021-06-10 | $90.84 | $91.97 | $89.89 | $90.86 | $89.92 | 121,079 |
| 2021-06-09 | $93.27 | $93.28 | $90.76 | $91.12 | $90.17 | 121,833 |
| 2021-06-08 | $92.65 | $93.93 | $91.94 | $92.64 | $91.68 | 176,326 |
| 2021-06-07 | $90.74 | $92.58 | $90.22 | $92.52 | $91.56 | 233,247 |
| 2021-06-04 | $89.23 | $91.49 | $88.93 | $91.06 | $90.11 | 160,090 |
| 2021-06-03 | $89.30 | $89.70 | $86.90 | $88.67 | $87.75 | 158,705 |
| 2021-06-02 | $92.10 | $93.30 | $90.35 | $90.40 | $89.46 | 314,247 |
| 2021-06-01 | $91.37 | $94.25 | $90.13 | $93.22 | $92.04 | 326,783 |
| 2021-05-28 | $90.28 | $91.72 | $90.28 | $90.75 | $89.60 | 213,902 |
| 2021-05-27 | $88.92 | $90.26 | $87.27 | $89.71 | $88.57 | 219,354 |
| 2021-05-26 | $89.22 | $91.36 | $88.86 | $89.47 | $88.34 | 208,158 |
| 2021-05-25 | $88.87 | $89.30 | $87.93 | $88.37 | $87.25 | 172,575 |
| 2021-05-24 | $87.40 | $88.99 | $87.36 | $88.24 | $87.12 | 140,448 |
| 2021-05-21 | $87.07 | $87.23 | $85.42 | $86.27 | $85.18 | 320,674 |
| 2021-05-20 | $86.50 | $87.70 | $85.48 | $85.90 | $84.81 | 175,746 |
| 2021-05-19 | $83.59 | $86.02 | $82.70 | $85.82 | $84.73 | 215,374 |
| 2021-05-18 | $86.00 | $87.20 | $85.16 | $85.40 | $84.32 | 307,630 |
| 2021-05-17 | $86.39 | $87.62 | $84.80 | $85.24 | $84.16 | 213,749 |
| 2021-05-14 | $83.30 | $88.17 | $83.30 | $87.66 | $86.55 | 368,482 |
| 2021-05-13 | $82.58 | $84.17 | $80.76 | $82.44 | $81.39 | 387,452 |
| 2021-05-12 | $78.56 | $81.99 | $78.56 | $81.10 | $80.07 | 914,125 |
| 2021-05-11 | $78.61 | $80.72 | $77.38 | $80.00 | $78.99 | 259,457 |
| 2021-05-10 | $83.96 | $85.33 | $81.18 | $81.26 | $80.23 | 231,403 |
| 2021-05-07 | $86.05 | $87.04 | $84.13 | $84.91 | $83.83 | 237,784 |
| 2021-05-06 | $84.56 | $85.51 | $82.96 | $84.20 | $83.13 | 275,404 |
| 2021-05-05 | $85.28 | $86.36 | $84.66 | $85.16 | $84.08 | 153,326 |
| 2021-05-04 | $87.09 | $87.28 | $84.19 | $84.80 | $83.72 | 210,671 |
| 2021-05-03 | $88.26 | $90.41 | $86.86 | $87.94 | $86.83 | 862,189 |
| 2021-04-30 | $88.98 | $90.16 | $86.53 | $87.18 | $86.07 | 436,269 |
| 2021-04-29 | $90.62 | $91.09 | $88.82 | $90.12 | $88.98 | 358,105 |
| 2021-04-28 | $91.27 | $91.95 | $86.35 | $90.04 | $88.90 | 471,666 |
| 2021-04-27 | $97.12 | $97.30 | $90.95 | $92.06 | $90.89 | 496,048 |
| 2021-04-26 | $96.49 | $98.34 | $95.07 | $97.20 | $95.97 | 290,209 |
| 2021-04-23 | $95.51 | $97.54 | $94.65 | $96.11 | $94.89 | 221,401 |
| 2021-04-22 | $95.42 | $97.96 | $93.68 | $94.65 | $93.45 | 331,654 |
| 2021-04-21 | $94.93 | $95.93 | $93.73 | $95.02 | $93.82 | 272,087 |
| 2021-04-20 | $98.65 | $98.65 | $94.22 | $95.25 | $94.04 | 239,754 |
| 2021-04-19 | $100.00 | $100.00 | $97.16 | $98.48 | $97.23 | 190,106 |
| 2021-04-16 | $101.65 | $101.65 | $96.89 | $99.98 | $98.71 | 185,972 |
| 2021-04-15 | $100.00 | $102.15 | $97.74 | $101.46 | $100.17 | 221,077 |
| 2021-04-14 | $100.86 | $104.57 | $98.91 | $99.19 | $97.93 | 412,715 |
| 2021-04-13 | $94.08 | $100.00 | $94.08 | $98.99 | $97.73 | 509,577 |
| 2021-04-12 | $92.90 | $94.00 | $90.95 | $93.35 | $92.17 | 172,695 |
| 2021-04-09 | $93.13 | $93.23 | $92.00 | $92.90 | $91.72 | 184,207 |
| 2021-04-08 | $91.55 | $93.29 | $90.85 | $93.16 | $91.98 | 288,814 |
| 2021-04-07 | $89.00 | $89.99 | $87.92 | $89.63 | $88.49 | 201,406 |
| 2021-04-06 | $93.26 | $93.89 | $88.86 | $89.18 | $88.05 | 199,651 |
| 2021-04-05 | $91.79 | $94.80 | $90.69 | $93.59 | $92.40 | 347,912 |
| 2021-04-01 | $89.47 | $91.45 | $88.79 | $91.36 | $90.20 | 360,821 |
| 2021-03-31 | $86.59 | $90.70 | $86.48 | $89.04 | $87.91 | 256,609 |
| 2021-03-30 | $84.73 | $86.37 | $83.84 | $85.51 | $84.43 | 145,757 |
| 2021-03-29 | $85.40 | $87.07 | $83.88 | $84.76 | $83.69 | 288,150 |
| 2021-03-26 | $81.23 | $85.39 | $80.62 | $85.23 | $84.15 | 314,125 |
| 2021-03-25 | $81.59 | $82.66 | $79.15 | $81.08 | $80.05 | 293,487 |
| 2021-03-24 | $89.62 | $89.62 | $82.56 | $82.72 | $81.67 | 284,148 |
| 2021-03-23 | $88.78 | $90.41 | $87.70 | $88.75 | $87.62 | 241,188 |
| 2021-03-22 | $91.59 | $91.59 | $88.80 | $89.17 | $88.04 | 169,426 |
| 2021-03-19 | $89.35 | $92.44 | $88.74 | $90.67 | $89.52 | 364,077 |
| 2021-03-18 | $90.01 | $90.38 | $88.27 | $89.01 | $87.88 | 278,339 |
| 2021-03-17 | $90.02 | $91.32 | $82.82 | $91.17 | $90.01 | 355,875 |
| 2021-03-16 | $92.16 | $95.29 | $91.02 | $92.10 | $90.93 | 236,998 |
| 2021-03-15 | $91.74 | $92.72 | $90.77 | $91.23 | $90.07 | 189,676 |
| 2021-03-12 | $90.09 | $92.35 | $89.19 | $92.29 | $91.12 | 214,108 |
| 2021-03-11 | $88.83 | $92.86 | $87.96 | $92.03 | $90.86 | 486,260 |
| 2021-03-10 | $88.32 | $89.76 | $86.46 | $86.61 | $85.51 | 204,121 |
| 2021-03-09 | $86.17 | $88.82 | $85.98 | $87.13 | $86.03 | 205,689 |
| 2021-03-08 | $87.47 | $89.70 | $83.17 | $83.85 | $82.79 | 393,365 |
| 2021-03-05 | $85.14 | $87.49 | $82.50 | $87.43 | $86.32 | 395,726 |
| 2021-03-04 | $85.15 | $87.46 | $82.12 | $84.25 | $83.18 | 391,503 |
| 2021-03-03 | $86.15 | $87.52 | $84.66 | $85.86 | $84.77 | 311,616 |
| 2021-03-02 | $88.83 | $88.83 | $85.56 | $86.15 | $84.85 | 424,933 |
| 2021-03-01 | $89.47 | $89.80 | $88.17 | $89.22 | $87.87 | 375,440 |
| 2021-02-26 | $87.36 | $90.52 | $85.40 | $88.23 | $86.90 | 264,515 |
| 2021-02-25 | $89.42 | $91.31 | $85.20 | $86.28 | $84.98 | 314,257 |
| 2021-02-24 | $90.70 | $91.21 | $88.79 | $89.54 | $88.19 | 378,355 |
| 2021-02-23 | $91.26 | $92.12 | $88.25 | $91.20 | $89.82 | 480,547 |
| 2021-02-22 | $93.25 | $94.88 | $91.63 | $92.40 | $91.01 | 303,000 |
| 2021-02-19 | $95.77 | $96.50 | $93.82 | $95.32 | $93.88 | 335,487 |
| 2021-02-18 | $89.28 | $95.93 | $88.77 | $95.19 | $93.75 | 503,964 |
| 2021-02-17 | $86.54 | $94.17 | $85.87 | $90.26 | $88.90 | 694,818 |
| 2021-02-16 | $85.92 | $87.78 | $83.68 | $86.19 | $84.89 | 589,247 |
| 2021-02-12 | $88.92 | $92.46 | $85.47 | $86.00 | $84.70 | 784,079 |
| 2021-02-11 | $75.31 | $86.46 | $73.50 | $85.35 | $84.06 | 792,894 |
| 2021-02-10 | $69.78 | $70.56 | $68.14 | $69.08 | $68.04 | 316,798 |
| 2021-02-09 | $68.17 | $69.84 | $67.83 | $69.40 | $68.35 | 279,482 |
| 2021-02-08 | $70.73 | $70.98 | $68.11 | $68.50 | $67.47 | 271,236 |
| 2021-02-05 | $70.00 | $71.40 | $69.50 | $70.91 | $69.84 | 314,502 |
| 2021-02-04 | $67.32 | $69.70 | $67.10 | $69.39 | $68.34 | 372,628 |
| 2021-02-03 | $67.07 | $67.92 | $66.05 | $66.76 | $65.75 | 150,580 |
| 2021-02-02 | $66.65 | $68.08 | $66.47 | $66.88 | $65.87 | 183,707 |
| 2021-02-01 | $65.31 | $66.81 | $62.21 | $66.28 | $65.28 | 335,524 |
| 2021-01-29 | $66.13 | $66.87 | $64.98 | $64.99 | $64.01 | 244,644 |
| 2021-01-28 | $67.34 | $67.96 | $65.03 | $66.55 | $65.55 | 283,860 |
| 2021-01-27 | $72.34 | $72.50 | $66.71 | $67.21 | $66.20 | 479,076 |
| 2021-01-26 | $71.33 | $73.51 | $71.16 | $73.19 | $72.09 | 238,929 |
| 2021-01-25 | $71.25 | $71.91 | $68.50 | $70.19 | $69.13 | 248,697 |
| 2021-01-22 | $71.70 | $71.78 | $69.81 | $70.95 | $69.88 | 164,430 |
| 2021-01-21 | $72.95 | $73.15 | $71.45 | $72.00 | $70.91 | 170,410 |
| 2021-01-20 | $73.40 | $73.72 | $71.88 | $72.78 | $71.68 | 152,372 |
| 2021-01-19 | $70.67 | $71.47 | $69.40 | $71.37 | $70.29 | 191,895 |
| 2021-01-15 | $74.02 | $74.03 | $69.70 | $69.95 | $68.89 | 272,475 |
| 2021-01-14 | $73.59 | $76.81 | $73.59 | $74.90 | $73.77 | 352,588 |
| 2021-01-13 | $72.33 | $73.87 | $70.92 | $73.65 | $72.54 | 251,595 |
| 2021-01-12 | $69.81 | $70.92 | $69.32 | $70.34 | $69.28 | 377,210 |
| 2021-01-11 | $69.55 | $70.01 | $67.84 | $69.52 | $68.47 | 274,259 |
| 2021-01-08 | $68.74 | $70.13 | $68.61 | $70.00 | $68.94 | 291,669 |
| 2021-01-07 | $67.35 | $68.99 | $65.35 | $68.22 | $67.19 | 248,171 |
| 2021-01-06 | $69.30 | $70.42 | $66.84 | $67.14 | $66.13 | 363,385 |
| 2021-01-05 | $68.99 | $70.91 | $68.60 | $70.22 | $69.16 | 211,501 |
| 2021-01-04 | $72.74 | $77.07 | $67.78 | $69.27 | $68.22 | 913,108 |
| 2020-12-31 | $72.00 | $72.26 | $70.76 | $71.70 | $70.62 | 336,066 |
| 2020-12-30 | $71.48 | $72.81 | $71.36 | $71.72 | $70.64 | 162,826 |
| 2020-12-29 | $71.68 | $71.87 | $70.43 | $71.23 | $70.16 | 152,413 |
| 2020-12-28 | $72.49 | $72.75 | $70.44 | $71.42 | $70.34 | 147,955 |
| 2020-12-24 | $71.54 | $72.68 | $71.18 | $71.76 | $70.68 | 118,010 |
| 2020-12-23 | $73.85 | $74.06 | $71.22 | $71.54 | $70.46 | 188,155 |
| 2020-12-22 | $72.10 | $74.06 | $72.06 | $73.52 | $72.41 | 251,881 |
| 2020-12-21 | $69.58 | $72.43 | $68.80 | $72.38 | $71.29 | 301,971 |
| 2020-12-18 | $70.68 | $70.68 | $69.44 | $70.43 | $69.37 | 559,911 |
| 2020-12-17 | $68.81 | $70.48 | $68.70 | $70.33 | $69.27 | 279,995 |
| 2020-12-16 | $68.06 | $68.91 | $67.71 | $68.75 | $67.71 | 200,433 |
| 2020-12-15 | $66.97 | $68.60 | $66.97 | $68.17 | $67.14 | 278,899 |
| 2020-12-14 | $68.28 | $69.09 | $66.68 | $66.71 | $65.70 | 320,877 |
| 2020-12-11 | $68.58 | $69.48 | $67.00 | $67.58 | $66.56 | 234,278 |
| 2020-12-10 | $66.48 | $69.25 | $66.19 | $68.66 | $67.62 | 288,190 |
| 2020-12-09 | $70.33 | $71.32 | $65.83 | $66.87 | $65.86 | 561,427 |
| 2020-12-08 | $71.26 | $71.50 | $69.51 | $70.13 | $69.07 | 421,424 |
| 2020-12-07 | $73.23 | $73.43 | $71.10 | $71.48 | $70.40 | 282,272 |
| 2020-12-04 | $71.87 | $74.26 | $71.27 | $73.19 | $72.09 | 362,295 |
| 2020-12-03 | $72.87 | $73.03 | $70.20 | $72.02 | $70.93 | 351,582 |
| 2020-12-02 | $70.72 | $73.62 | $69.54 | $72.57 | $71.48 | 845,131 |
| 2020-12-01 | $70.05 | $73.65 | $68.55 | $70.44 | $69.22 | 1,236,329 |
| 2020-11-30 | $68.63 | $69.42 | $67.28 | $68.76 | $67.56 | 408,455 |
| 2020-11-27 | $67.32 | $68.69 | $67.22 | $68.60 | $67.41 | 105,127 |
| 2020-11-25 | $67.82 | $68.73 | $67.06 | $67.25 | $66.08 | 272,415 |
| 2020-11-24 | $68.57 | $69.27 | $67.26 | $67.82 | $66.64 | 211,840 |
| 2020-11-23 | $69.66 | $69.96 | $68.51 | $68.58 | $67.39 | 266,570 |
| 2020-11-20 | $69.00 | $69.46 | $68.44 | $69.00 | $67.80 | 278,179 |
| 2020-11-19 | $68.26 | $69.11 | $67.66 | $69.00 | $67.80 | 157,517 |
| 2020-11-18 | $69.63 | $69.85 | $68.15 | $68.26 | $67.07 | 306,888 |
| 2020-11-17 | $69.28 | $70.56 | $68.30 | $69.91 | $68.69 | 232,364 |
| 2020-11-16 | $68.00 | $69.03 | $67.57 | $68.90 | $67.70 | 222,075 |
| 2020-11-13 | $68.22 | $69.23 | $67.49 | $68.22 | $67.03 | 164,540 |
| 2020-11-12 | $69.37 | $70.29 | $67.46 | $67.78 | $66.60 | 252,076 |
| 2020-11-11 | $67.82 | $69.04 | $67.53 | $68.74 | $67.54 | 538,557 |
| 2020-11-10 | $69.65 | $69.67 | $66.50 | $66.90 | $65.74 | 397,318 |
| 2020-11-09 | $71.29 | $71.61 | $68.89 | $69.66 | $68.45 | 279,880 |
| 2020-11-06 | $70.18 | $71.97 | $69.52 | $70.87 | $69.64 | 191,702 |
| 2020-11-05 | $68.75 | $70.53 | $68.62 | $70.18 | $68.96 | 207,437 |
| 2020-11-04 | $65.96 | $68.63 | $65.96 | $67.77 | $66.59 | 216,792 |
| 2020-11-03 | $64.84 | $66.76 | $64.09 | $66.09 | $64.94 | 485,103 |
| 2020-11-02 | $65.76 | $65.85 | $63.31 | $64.76 | $63.63 | 507,669 |
| 2020-10-30 | $66.58 | $67.58 | $64.88 | $65.45 | $64.31 | 456,391 |
| 2020-10-29 | $69.63 | $70.06 | $67.07 | $67.10 | $65.93 | 415,466 |
| 2020-10-28 | $70.44 | $71.44 | $68.45 | $69.63 | $68.42 | 380,949 |
| 2020-10-27 | $67.92 | $70.60 | $65.90 | $69.63 | $68.42 | 911,089 |
| 2020-10-26 | $62.08 | $62.72 | $60.85 | $62.27 | $61.19 | 415,613 |
| 2020-10-23 | $61.71 | $62.87 | $61.62 | $62.72 | $61.63 | 334,417 |
| 2020-10-22 | $60.34 | $60.92 | $59.49 | $60.32 | $59.27 | 187,396 |
| 2020-10-21 | $62.00 | $62.58 | $59.73 | $60.21 | $59.16 | 204,748 |
| 2020-10-20 | $60.53 | $61.99 | $60.02 | $61.55 | $60.48 | 356,248 |
| 2020-10-19 | $61.09 | $61.73 | $60.23 | $60.34 | $59.29 | 226,762 |
| 2020-10-16 | $60.42 | $61.37 | $59.93 | $60.96 | $59.90 | 305,856 |
| 2020-10-15 | $59.73 | $60.44 | $59.10 | $60.38 | $59.33 | 240,890 |
| 2020-10-14 | $60.10 | $60.51 | $59.33 | $60.19 | $59.14 | 215,497 |
| 2020-10-13 | $59.12 | $60.09 | $57.76 | $59.90 | $58.86 | 154,774 |
| 2020-10-12 | $58.51 | $59.50 | $57.91 | $59.34 | $58.31 | 290,170 |
| 2020-10-09 | $57.44 | $58.45 | $57.11 | $58.26 | $57.25 | 200,175 |
| 2020-10-08 | $58.00 | $58.43 | $56.62 | $56.93 | $55.94 | 276,978 |
| 2020-10-07 | $55.66 | $57.93 | $55.66 | $57.84 | $56.83 | 468,654 |
| 2020-10-06 | $53.39 | $56.40 | $52.94 | $55.40 | $54.44 | 728,172 |
| 2020-10-05 | $53.02 | $53.84 | $52.05 | $53.48 | $52.55 | 200,292 |
| 2020-10-02 | $52.08 | $53.21 | $51.41 | $52.41 | $51.50 | 371,625 |
| 2020-10-01 | $52.29 | $53.61 | $51.99 | $53.21 | $52.28 | 323,789 |
| 2020-09-30 | $53.25 | $53.25 | $51.62 | $52.04 | $51.14 | 283,484 |
| 2020-09-29 | $53.82 | $54.35 | $52.63 | $53.40 | $52.47 | 324,196 |
| 2020-09-28 | $52.39 | $52.57 | $51.47 | $52.04 | $51.14 | 192,959 |
| 2020-09-25 | $50.78 | $52.24 | $50.34 | $52.14 | $51.23 | 257,361 |
| 2020-09-24 | $52.34 | $52.34 | $50.19 | $50.53 | $49.65 | 259,081 |
| 2020-09-23 | $52.69 | $53.17 | $52.02 | $52.45 | $51.54 | 347,228 |
| 2020-09-22 | $52.00 | $53.33 | $50.37 | $53.03 | $52.11 | 329,792 |
| 2020-09-21 | $52.63 | $53.14 | $50.49 | $51.73 | $50.83 | 342,502 |
| 2020-09-18 | $52.96 | $54.49 | $52.58 | $53.52 | $52.59 | 1,172,223 |
| 2020-09-17 | $51.09 | $52.45 | $50.30 | $52.35 | $51.44 | 347,111 |
| 2020-09-16 | $50.66 | $52.52 | $50.48 | $52.05 | $51.14 | 430,404 |
| 2020-09-15 | $49.72 | $50.71 | $49.14 | $50.66 | $49.78 | 319,381 |
| 2020-09-14 | $48.92 | $49.89 | $48.83 | $49.18 | $48.32 | 238,348 |
| 2020-09-11 | $48.99 | $49.28 | $47.97 | $48.57 | $47.73 | 302,956 |
| 2020-09-10 | $49.49 | $50.14 | $48.50 | $48.51 | $47.67 | 279,063 |
| 2020-09-09 | $48.87 | $49.57 | $48.20 | $49.05 | $48.20 | 360,820 |
| 2020-09-08 | $46.65 | $48.88 | $46.65 | $48.10 | $47.26 | 370,267 |
| 2020-09-04 | $48.00 | $48.48 | $45.70 | $47.65 | $46.82 | 377,471 |
| 2020-09-03 | $50.44 | $50.44 | $47.47 | $47.93 | $47.10 | 466,468 |
| 2020-09-02 | $51.77 | $51.88 | $50.02 | $50.97 | $50.08 | 286,688 |
| 2020-09-01 | $51.00 | $51.86 | $50.74 | $51.77 | $50.70 | 273,886 |
| 2020-08-31 | $49.70 | $50.42 | $49.18 | $50.32 | $49.28 | 234,186 |
| 2020-08-28 | $50.28 | $51.47 | $49.86 | $50.00 | $48.97 | 285,751 |
| 2020-08-27 | $49.57 | $49.70 | $48.13 | $48.29 | $47.29 | 239,791 |
| 2020-08-26 | $49.66 | $49.91 | $49.30 | $49.47 | $48.45 | 154,042 |
| 2020-08-25 | $49.01 | $49.73 | $48.88 | $49.45 | $48.43 | 147,894 |
| 2020-08-24 | $49.58 | $50.00 | $48.57 | $49.13 | $48.12 | 226,161 |
| 2020-08-21 | $49.42 | $50.14 | $48.90 | $49.24 | $48.22 | 267,147 |
| 2020-08-20 | $48.35 | $49.66 | $47.91 | $49.39 | $48.37 | 393,346 |
| 2020-08-19 | $48.16 | $48.91 | $47.43 | $48.75 | $47.74 | 405,316 |
| 2020-08-18 | $47.84 | $48.58 | $47.50 | $48.00 | $47.01 | 538,488 |
| 2020-08-17 | $48.51 | $48.51 | $47.39 | $48.03 | $47.04 | 246,653 |
| 2020-08-14 | $48.07 | $48.90 | $47.83 | $48.03 | $47.04 | 374,284 |
| 2020-08-13 | $48.42 | $48.73 | $46.34 | $48.07 | $47.08 | 688,758 |
| 2020-08-12 | $50.47 | $51.74 | $48.09 | $48.43 | $47.43 | 2,121,004 |
| 2020-08-11 | $53.60 | $54.67 | $47.65 | $48.89 | $47.88 | 1,360,334 |
| 2020-08-10 | $57.80 | $58.27 | $56.57 | $57.17 | $55.99 | 221,784 |
| 2020-08-07 | $56.75 | $58.90 | $56.75 | $57.79 | $56.60 | 180,881 |
| 2020-08-06 | $58.06 | $58.06 | $55.82 | $57.16 | $55.98 | 204,198 |
| 2020-08-05 | $54.28 | $59.45 | $54.28 | $58.42 | $57.21 | 543,974 |
| 2020-08-04 | $54.86 | $56.14 | $54.06 | $54.44 | $53.32 | 443,228 |
| 2020-08-03 | $54.31 | $55.15 | $53.74 | $54.86 | $53.73 | 473,505 |
| 2020-07-31 | $54.20 | $54.82 | $53.26 | $54.34 | $53.22 | 558,516 |
| 2020-07-30 | $50.75 | $53.98 | $50.70 | $53.88 | $52.77 | 403,268 |
| 2020-07-29 | $50.49 | $52.61 | $50.40 | $52.03 | $50.96 | 431,862 |
| 2020-07-28 | $45.00 | $52.93 | $44.50 | $51.06 | $50.01 | 1,413,830 |
| 2020-07-27 | $41.96 | $43.58 | $41.96 | $43.40 | $42.50 | 324,542 |
| 2020-07-24 | $40.72 | $41.80 | $40.41 | $41.70 | $40.84 | 168,805 |
| 2020-07-23 | $39.66 | $41.04 | $39.35 | $40.76 | $39.92 | 218,423 |
| 2020-07-22 | $38.92 | $38.99 | $38.30 | $38.71 | $37.91 | 168,088 |
| 2020-07-21 | $38.66 | $39.22 | $38.34 | $39.02 | $38.21 | 243,715 |
| 2020-07-20 | $37.31 | $38.25 | $37.31 | $38.12 | $37.33 | 152,631 |
| 2020-07-17 | $37.93 | $38.01 | $37.47 | $37.49 | $36.72 | 153,480 |
| 2020-07-16 | $37.69 | $37.91 | $37.35 | $37.87 | $37.09 | 126,029 |
| 2020-07-15 | $37.22 | $37.80 | $37.06 | $37.78 | $37.00 | 163,514 |
| 2020-07-14 | $37.02 | $37.10 | $36.09 | $36.63 | $35.87 | 180,294 |
| 2020-07-13 | $37.85 | $38.59 | $37.12 | $37.13 | $36.36 | 193,842 |
| 2020-07-10 | $37.57 | $37.57 | $36.85 | $37.26 | $36.49 | 102,586 |
| 2020-07-09 | $37.14 | $37.62 | $36.60 | $37.45 | $36.68 | 143,686 |
| 2020-07-08 | $37.28 | $37.29 | $36.62 | $36.96 | $36.20 | 170,791 |
| 2020-07-07 | $37.05 | $37.93 | $36.80 | $37.26 | $36.49 | 179,287 |
| 2020-07-06 | $37.05 | $37.45 | $36.71 | $37.25 | $36.48 | 219,509 |
| 2020-07-02 | $36.58 | $36.97 | $36.25 | $36.58 | $35.82 | 198,954 |
| 2020-07-01 | $34.96 | $36.46 | $34.74 | $36.14 | $35.39 | 302,658 |
| 2020-06-30 | $34.49 | $35.29 | $34.49 | $34.97 | $34.25 | 295,793 |
| 2020-06-29 | $33.85 | $34.71 | $33.45 | $34.71 | $33.99 | 176,519 |
| 2020-06-26 | $34.60 | $34.87 | $33.57 | $33.65 | $32.95 | 352,159 |
| 2020-06-25 | $35.12 | $35.45 | $34.14 | $34.82 | $34.10 | 146,632 |
| 2020-06-24 | $35.76 | $36.16 | $35.13 | $35.17 | $34.44 | 125,366 |
| 2020-06-23 | $36.10 | $36.31 | $35.78 | $36.01 | $35.27 | 178,452 |
| 2020-06-22 | $35.32 | $35.96 | $35.06 | $35.88 | $35.14 | 162,268 |
| 2020-06-19 | $36.35 | $36.77 | $35.44 | $35.48 | $34.75 | 291,969 |
| 2020-06-18 | $36.89 | $37.19 | $35.95 | $36.07 | $35.32 | 131,282 |
| 2020-06-17 | $36.54 | $37.48 | $36.06 | $37.11 | $36.34 | 233,727 |
| 2020-06-16 | $36.86 | $37.12 | $35.92 | $36.48 | $35.73 | 209,917 |
| 2020-06-15 | $34.66 | $36.24 | $34.56 | $35.87 | $35.13 | 160,379 |
| 2020-06-12 | $37.01 | $37.05 | $34.94 | $35.39 | $34.66 | 240,804 |
| 2020-06-11 | $36.18 | $36.83 | $36.17 | $36.18 | $35.43 | 273,117 |
| 2020-06-10 | $37.39 | $38.09 | $37.14 | $37.24 | $36.47 | 175,096 |
| 2020-06-09 | $38.02 | $38.18 | $37.17 | $37.44 | $36.67 | 162,520 |
| 2020-06-08 | $38.40 | $39.11 | $38.21 | $38.54 | $37.74 | 152,108 |
| 2020-06-05 | $38.48 | $39.13 | $37.95 | $38.25 | $37.46 | 254,992 |
| 2020-06-04 | $37.15 | $38.38 | $36.98 | $38.25 | $37.46 | 242,712 |
| 2020-06-03 | $37.22 | $37.83 | $36.96 | $37.39 | $36.62 | 161,824 |
| 2020-06-02 | $37.54 | $37.56 | $36.76 | $36.92 | $35.99 | 203,823 |
| 2020-06-01 | $37.86 | $37.86 | $36.93 | $37.13 | $36.20 | 198,883 |
| 2020-05-29 | $36.67 | $37.95 | $36.11 | $37.92 | $36.97 | 432,994 |
| 2020-05-28 | $37.24 | $37.59 | $36.69 | $36.78 | $35.86 | 183,903 |
| 2020-05-27 | $37.15 | $37.15 | $36.24 | $37.09 | $36.16 | 193,563 |
| 2020-05-26 | $36.55 | $37.35 | $36.55 | $36.64 | $35.72 | 157,528 |
| 2020-05-22 | $36.02 | $36.12 | $35.12 | $35.92 | $35.02 | 155,639 |
| 2020-05-21 | $36.48 | $36.75 | $35.77 | $35.85 | $34.95 | 217,025 |
| 2020-05-20 | $36.67 | $36.90 | $36.00 | $36.28 | $35.37 | 162,139 |
| 2020-05-19 | $36.79 | $37.36 | $36.39 | $36.39 | $35.48 | 182,945 |
| 2020-05-18 | $37.69 | $38.33 | $37.00 | $37.19 | $36.26 | 226,074 |
| 2020-05-15 | $35.83 | $37.20 | $35.66 | $36.65 | $35.73 | 612,135 |
| 2020-05-14 | $35.17 | $36.00 | $34.50 | $35.98 | $35.08 | 185,177 |
| 2020-05-13 | $37.08 | $37.32 | $35.26 | $35.67 | $34.78 | 367,618 |
| 2020-05-12 | $36.86 | $37.73 | $36.71 | $37.04 | $36.11 | 232,563 |
| 2020-05-11 | $37.00 | $37.48 | $35.91 | $36.75 | $35.83 | 232,836 |
| 2020-05-08 | $37.26 | $37.75 | $36.90 | $37.25 | $36.32 | 160,489 |
| 2020-05-07 | $37.73 | $38.14 | $36.54 | $36.67 | $35.75 | 179,210 |
| 2020-05-06 | $36.71 | $37.60 | $36.68 | $37.29 | $36.35 | 175,531 |
| 2020-05-05 | $35.12 | $36.98 | $35.12 | $36.29 | $35.38 | 203,529 |
| 2020-05-04 | $35.98 | $36.74 | $35.28 | $35.51 | $34.62 | 219,092 |
| 2020-05-01 | $37.02 | $37.16 | $36.11 | $36.38 | $35.47 | 242,476 |
| 2020-04-30 | $37.80 | $38.41 | $37.04 | $38.00 | $37.05 | 335,800 |
| 2020-04-29 | $39.19 | $39.19 | $36.92 | $38.34 | $37.38 | 244,811 |
| 2020-04-28 | $39.30 | $39.86 | $36.50 | $38.40 | $37.44 | 392,993 |
| 2020-04-27 | $37.88 | $39.62 | $37.84 | $38.90 | $37.92 | 392,242 |
| 2020-04-24 | $37.08 | $37.80 | $36.66 | $37.67 | $36.72 | 200,780 |
| 2020-04-23 | $36.81 | $37.51 | $36.33 | $36.94 | $36.01 | 287,263 |
| 2020-04-22 | $35.75 | $36.66 | $35.43 | $36.57 | $35.65 | 225,807 |
| 2020-04-21 | $34.09 | $35.47 | $33.78 | $35.07 | $34.19 | 157,270 |
| 2020-04-20 | $35.63 | $36.25 | $34.10 | $34.47 | $33.61 | 335,276 |
| 2020-04-17 | $34.73 | $35.89 | $34.64 | $35.89 | $34.99 | 280,618 |
| 2020-04-16 | $34.65 | $35.07 | $33.92 | $34.07 | $33.22 | 257,785 |
| 2020-04-15 | $34.43 | $35.52 | $33.84 | $34.50 | $33.63 | 230,408 |
| 2020-04-14 | $35.16 | $35.79 | $34.99 | $35.37 | $34.48 | 198,116 |
| 2020-04-13 | $34.48 | $34.89 | $33.99 | $34.42 | $33.56 | 259,057 |
| 2020-04-09 | $34.96 | $35.90 | $34.35 | $34.85 | $33.98 | 213,568 |
| 2020-04-08 | $33.20 | $35.53 | $33.01 | $34.35 | $33.49 | 241,497 |
| 2020-04-07 | $33.91 | $34.50 | $32.47 | $32.79 | $31.97 | 289,286 |
| 2020-04-06 | $33.53 | $33.59 | $32.58 | $33.12 | $32.29 | 357,707 |
| 2020-04-03 | $31.60 | $32.67 | $30.65 | $32.07 | $31.27 | 182,599 |
| 2020-04-02 | $29.55 | $32.14 | $29.11 | $31.95 | $31.15 | 228,018 |
| 2020-04-01 | $31.38 | $32.99 | $29.37 | $29.59 | $28.85 | 216,582 |
| 2020-03-31 | $32.00 | $33.03 | $31.28 | $32.16 | $31.35 | 283,539 |
| 2020-03-30 | $32.18 | $32.60 | $31.72 | $32.04 | $31.24 | 210,049 |
| 2020-03-27 | $33.13 | $33.57 | $31.82 | $31.93 | $31.13 | 210,290 |
| 2020-03-26 | $30.56 | $33.92 | $30.37 | $33.89 | $33.04 | 415,866 |
| 2020-03-25 | $33.23 | $33.35 | $30.22 | $30.48 | $29.72 | 386,054 |
| 2020-03-24 | $38.48 | $39.34 | $33.00 | $33.32 | $32.48 | 399,191 |
| 2020-03-23 | $36.72 | $38.30 | $36.08 | $37.48 | $36.54 | 439,586 |
| 2020-03-20 | $35.64 | $36.80 | $35.12 | $36.50 | $35.58 | 637,881 |
| 2020-03-19 | $34.71 | $36.52 | $33.96 | $35.00 | $34.12 | 324,303 |
| 2020-03-18 | $31.50 | $35.64 | $31.41 | $34.79 | $33.92 | 510,843 |
| 2020-03-17 | $30.02 | $33.06 | $29.06 | $32.27 | $31.46 | 532,700 |
| 2020-03-16 | $31.11 | $31.11 | $28.76 | $29.75 | $29.00 | 388,034 |
| 2020-03-13 | $31.49 | $33.80 | $31.45 | $33.80 | $32.95 | 491,736 |
| 2020-03-12 | $30.96 | $32.07 | $29.26 | $29.98 | $29.23 | 461,754 |
| 2020-03-11 | $33.76 | $33.76 | $31.91 | $32.61 | $31.79 | 329,110 |
| 2020-03-10 | $36.27 | $36.27 | $33.71 | $34.23 | $33.37 | 372,285 |
| 2020-03-09 | $36.13 | $37.31 | $35.25 | $35.38 | $34.49 | 262,468 |
| 2020-03-06 | $37.31 | $38.18 | $36.68 | $38.00 | $37.05 | 226,619 |
| 2020-03-05 | $36.54 | $38.42 | $36.26 | $38.19 | $37.23 | 253,164 |
| 2020-03-04 | $37.95 | $38.05 | $36.79 | $37.33 | $36.39 | 335,456 |
| 2020-03-03 | $38.90 | $39.48 | $37.11 | $37.66 | $36.55 | 283,304 |
| 2020-03-02 | $38.81 | $39.13 | $37.89 | $38.82 | $37.67 | 174,433 |
| 2020-02-28 | $38.10 | $39.25 | $37.62 | $38.54 | $37.40 | 284,291 |
| 2020-02-27 | $40.20 | $40.99 | $39.03 | $39.09 | $37.94 | 238,758 |
| 2020-02-26 | $41.44 | $42.06 | $40.63 | $40.85 | $39.64 | 165,012 |
| 2020-02-25 | $40.75 | $41.54 | $40.51 | $41.25 | $40.03 | 363,694 |
| 2020-02-24 | $40.08 | $40.88 | $39.68 | $40.73 | $39.53 | 152,353 |
| 2020-02-21 | $41.63 | $41.81 | $41.00 | $41.07 | $39.86 | 115,415 |
| 2020-02-20 | $41.57 | $42.12 | $41.35 | $41.80 | $40.57 | 148,026 |
| 2020-02-19 | $41.04 | $42.43 | $40.78 | $41.67 | $40.44 | 285,016 |
| 2020-02-18 | $40.86 | $41.31 | $40.22 | $40.93 | $39.72 | 207,406 |
| 2020-02-14 | $40.87 | $41.15 | $40.37 | $41.07 | $39.86 | 320,152 |
| 2020-02-13 | $40.73 | $42.43 | $39.10 | $40.56 | $39.36 | 588,464 |
| 2020-02-12 | $44.45 | $45.09 | $44.04 | $44.38 | $43.07 | 247,501 |
| 2020-02-11 | $44.49 | $44.81 | $44.01 | $44.09 | $42.79 | 109,366 |
| 2020-02-10 | $44.02 | $44.25 | $43.41 | $44.14 | $42.84 | 106,475 |
| 2020-02-07 | $44.35 | $44.39 | $43.73 | $44.01 | $42.71 | 101,656 |
| 2020-02-06 | $44.47 | $44.96 | $44.29 | $44.57 | $43.25 | 127,921 |
| 2020-02-05 | $44.30 | $44.67 | $43.62 | $44.27 | $42.96 | 120,328 |
| 2020-02-04 | $43.66 | $44.14 | $43.38 | $43.91 | $42.61 | 100,403 |
| 2020-02-03 | $43.53 | $43.89 | $42.98 | $43.02 | $41.75 | 130,697 |
| 2020-01-31 | $44.08 | $44.16 | $43.17 | $43.33 | $42.05 | 121,911 |
| 2020-01-30 | $43.79 | $44.38 | $43.73 | $44.22 | $42.92 | 83,085 |
| 2020-01-29 | $44.31 | $44.55 | $43.81 | $44.28 | $42.97 | 69,800 |
| 2020-01-28 | $44.25 | $45.00 | $44.07 | $44.29 | $42.98 | 140,713 |
| 2020-01-27 | $43.53 | $44.68 | $43.50 | $43.98 | $42.68 | 118,889 |
| 2020-01-24 | $44.89 | $44.96 | $43.74 | $44.27 | $42.96 | 113,323 |
| 2020-01-23 | $44.25 | $44.94 | $44.04 | $44.76 | $43.44 | 109,511 |
| 2020-01-22 | $44.59 | $45.00 | $44.35 | $44.50 | $43.19 | 85,880 |
| 2020-01-21 | $44.78 | $44.98 | $43.92 | $44.54 | $43.23 | 129,188 |
| 2020-01-17 | $45.12 | $45.32 | $44.71 | $45.06 | $43.73 | 116,227 |
| 2020-01-16 | $44.58 | $45.14 | $44.52 | $44.85 | $43.53 | 128,404 |
| 2020-01-15 | $44.14 | $44.85 | $44.12 | $44.40 | $43.09 | 124,525 |
| 2020-01-14 | $43.72 | $44.62 | $43.45 | $44.40 | $43.09 | 131,822 |
| 2020-01-13 | $43.12 | $43.85 | $43.10 | $43.80 | $42.51 | 91,326 |
| 2020-01-10 | $43.17 | $43.31 | $42.81 | $43.11 | $41.84 | 91,666 |
| 2020-01-09 | $43.58 | $43.76 | $43.10 | $43.19 | $41.92 | 101,141 |
| 2020-01-08 | $43.17 | $43.71 | $43.11 | $43.39 | $42.11 | 116,043 |
| 2020-01-07 | $42.84 | $43.53 | $42.82 | $43.28 | $42.00 | 106,677 |
| 2020-01-06 | $42.79 | $43.28 | $42.57 | $42.96 | $41.69 | 132,092 |
| 2020-01-03 | $42.11 | $43.53 | $42.06 | $43.13 | $41.86 | 195,093 |
| 2020-01-02 | $43.11 | $43.37 | $42.06 | $42.71 | $41.45 | 226,979 |
| 2019-12-31 | $42.63 | $43.03 | $42.36 | $42.88 | $41.61 | 114,957 |
| 2019-12-30 | $43.25 | $43.25 | $42.43 | $42.75 | $41.49 | 101,345 |
| 2019-12-27 | $43.45 | $43.61 | $43.15 | $43.19 | $41.92 | 73,350 |
| 2019-12-26 | $42.63 | $43.58 | $42.62 | $43.46 | $42.18 | 79,549 |
| 2019-12-24 | $43.02 | $43.37 | $42.59 | $42.73 | $41.47 | 80,123 |
| 2019-12-23 | $42.67 | $43.23 | $42.42 | $42.94 | $41.67 | 123,371 |
| 2019-12-20 | $42.51 | $43.14 | $42.30 | $42.86 | $41.60 | 438,671 |
| 2019-12-19 | $42.71 | $42.80 | $42.23 | $42.45 | $41.20 | 140,040 |
| 2019-12-18 | $42.52 | $43.18 | $42.40 | $42.76 | $41.50 | 134,192 |
| 2019-12-17 | $42.06 | $42.87 | $41.64 | $42.50 | $41.25 | 154,970 |
| 2019-12-16 | $42.65 | $42.91 | $41.89 | $42.07 | $40.83 | 149,686 |
| 2019-12-13 | $42.32 | $42.70 | $41.93 | $42.33 | $41.08 | 99,555 |
| 2019-12-12 | $42.03 | $42.89 | $41.94 | $42.40 | $41.15 | 136,181 |
| 2019-12-11 | $42.20 | $42.51 | $41.96 | $42.16 | $40.92 | 149,560 |
| 2019-12-10 | $42.50 | $43.02 | $42.00 | $42.18 | $40.94 | 191,939 |
| 2019-12-09 | $43.19 | $43.24 | $42.29 | $42.45 | $41.20 | 142,168 |
| 2019-12-06 | $43.62 | $43.94 | $42.94 | $43.36 | $42.08 | 176,916 |
| 2019-12-05 | $43.73 | $43.93 | $42.97 | $43.09 | $41.82 | 228,403 |
| 2019-12-04 | $43.05 | $44.13 | $42.87 | $43.58 | $42.29 | 299,849 |
| 2019-12-03 | $41.45 | $43.11 | $41.35 | $42.75 | $41.49 | 270,344 |
| 2019-12-02 | $41.72 | $42.02 | $41.01 | $41.98 | $40.74 | 177,300 |
| 2019-11-29 | $41.84 | $42.04 | $41.45 | $41.58 | $40.35 | 96,282 |
| 2019-11-27 | $42.30 | $42.55 | $41.75 | $41.86 | $40.62 | 137,193 |
| 2019-11-26 | $41.31 | $42.39 | $41.07 | $42.08 | $40.84 | 210,703 |
| 2019-11-25 | $41.01 | $42.09 | $40.90 | $41.68 | $40.45 | 227,562 |
| 2019-11-22 | $41.35 | $41.35 | $40.56 | $40.93 | $39.72 | 290,896 |
| 2019-11-21 | $42.04 | $42.09 | $41.05 | $41.30 | $40.08 | 534,619 |
| 2019-11-20 | $42.48 | $42.55 | $41.60 | $41.86 | $40.62 | 225,317 |
| 2019-11-19 | $42.33 | $42.68 | $41.62 | $42.57 | $41.31 | 248,140 |
| 2019-11-18 | $42.23 | $42.95 | $41.01 | $42.32 | $41.07 | 227,194 |
| 2019-11-15 | $41.97 | $42.20 | $41.04 | $42.19 | $40.95 | 237,924 |
| 2019-11-14 | $41.31 | $42.10 | $40.97 | $41.63 | $40.40 | 227,862 |
| 2019-11-13 | $41.22 | $41.49 | $40.28 | $41.47 | $40.25 | 361,675 |
| 2019-11-12 | $41.84 | $41.84 | $41.04 | $41.44 | $40.22 | 250,357 |
| 2019-11-11 | $41.69 | $41.92 | $41.30 | $41.80 | $40.57 | 184,624 |
| 2019-11-08 | $41.68 | $42.42 | $41.42 | $42.03 | $40.79 | 273,418 |
| 2019-11-07 | $42.38 | $42.71 | $41.58 | $41.82 | $40.59 | 302,626 |
| 2019-11-06 | $43.49 | $43.81 | $41.68 | $42.29 | $41.04 | 406,270 |
| 2019-11-05 | $43.46 | $45.98 | $42.16 | $43.57 | $42.28 | 882,370 |
| 2019-11-04 | $41.79 | $43.63 | $41.71 | $42.83 | $41.57 | 593,641 |
| 2019-11-01 | $40.78 | $41.63 | $40.59 | $41.48 | $40.26 | 295,192 |
| 2019-10-31 | $40.95 | $40.99 | $40.03 | $40.58 | $39.38 | 356,387 |
| 2019-10-30 | $38.71 | $41.44 | $38.65 | $41.10 | $39.89 | 808,639 |
| 2019-10-29 | $37.85 | $39.09 | $37.66 | $38.83 | $37.68 | 370,990 |
| 2019-10-28 | $36.56 | $38.10 | $36.29 | $38.08 | $36.96 | 259,395 |
| 2019-10-25 | $36.66 | $37.58 | $36.27 | $36.35 | $35.28 | 240,373 |
| 2019-10-24 | $35.80 | $36.91 | $35.77 | $36.88 | $35.79 | 222,076 |
| 2019-10-23 | $35.26 | $35.95 | $35.04 | $35.89 | $34.83 | 126,502 |
| 2019-10-22 | $34.90 | $35.42 | $34.75 | $35.26 | $34.22 | 102,114 |
| 2019-10-21 | $34.73 | $35.39 | $34.68 | $34.94 | $33.91 | 114,972 |
| 2019-10-18 | $35.29 | $35.29 | $34.35 | $34.36 | $33.35 | 157,848 |
| 2019-10-17 | $35.09 | $35.53 | $35.02 | $35.45 | $34.40 | 141,442 |
| 2019-10-16 | $35.36 | $35.93 | $34.76 | $34.88 | $33.85 | 147,734 |
| 2019-10-15 | $34.44 | $35.72 | $34.44 | $35.45 | $34.40 | 192,868 |
| 2019-10-14 | $35.28 | $35.28 | $33.93 | $34.43 | $33.41 | 199,982 |
| 2019-10-11 | $35.53 | $36.30 | $35.25 | $35.45 | $34.40 | 195,305 |
| 2019-10-10 | $35.30 | $35.73 | $34.57 | $34.97 | $33.94 | 125,006 |
| 2019-10-09 | $34.98 | $35.80 | $34.80 | $35.29 | $34.25 | 150,455 |
| 2019-10-08 | $35.46 | $35.59 | $34.65 | $34.69 | $33.67 | 219,606 |
| 2019-10-07 | $36.01 | $36.06 | $35.40 | $35.69 | $34.64 | 194,057 |
| 2019-10-04 | $35.76 | $36.43 | $35.68 | $36.20 | $35.13 | 170,391 |
| 2019-10-03 | $35.48 | $35.67 | $34.81 | $35.64 | $34.59 | 185,878 |
| 2019-10-02 | $35.42 | $36.11 | $35.42 | $35.65 | $34.60 | 145,984 |
| 2019-10-01 | $36.34 | $36.98 | $35.93 | $35.95 | $34.89 | 149,791 |
| 2019-09-30 | $35.39 | $36.32 | $35.23 | $36.12 | $35.05 | 194,311 |
| 2019-09-27 | $35.57 | $36.47 | $35.06 | $35.38 | $34.34 | 179,791 |
| 2019-09-26 | $35.60 | $35.60 | $34.86 | $35.42 | $34.37 | 98,324 |
| 2019-09-25 | $34.88 | $35.65 | $34.38 | $35.65 | $34.60 | 208,676 |
| 2019-09-24 | $36.07 | $36.39 | $34.60 | $34.99 | $33.96 | 160,021 |
| 2019-09-23 | $36.45 | $36.62 | $35.77 | $35.95 | $34.89 | 161,143 |
| 2019-09-20 | $36.07 | $36.93 | $36.07 | $36.74 | $35.66 | 342,388 |
| 2019-09-19 | $36.44 | $37.06 | $36.05 | $36.12 | $35.05 | 166,092 |
| 2019-09-18 | $37.38 | $37.38 | $35.84 | $36.38 | $35.31 | 226,447 |
| 2019-09-17 | $38.11 | $38.14 | $36.94 | $37.26 | $36.16 | 159,494 |
| 2019-09-16 | $37.38 | $38.33 | $37.10 | $38.17 | $37.04 | 137,778 |
| 2019-09-13 | $37.49 | $37.95 | $37.36 | $37.68 | $36.57 | 141,068 |
| 2019-09-12 | $37.15 | $37.72 | $36.50 | $37.30 | $36.20 | 142,606 |
| 2019-09-11 | $36.27 | $37.37 | $35.93 | $36.96 | $35.87 | 167,372 |
| 2019-09-10 | $35.44 | $36.19 | $35.41 | $36.04 | $34.98 | 177,616 |
| 2019-09-09 | $35.31 | $35.75 | $35.07 | $35.57 | $34.52 | 158,818 |
| 2019-09-06 | $35.35 | $35.82 | $35.12 | $35.17 | $34.13 | 108,180 |
| 2019-09-05 | $34.72 | $35.79 | $34.65 | $35.29 | $34.25 | 154,008 |
| 2019-09-04 | $34.20 | $34.48 | $33.85 | $34.35 | $33.34 | 114,717 |
| 2019-09-03 | $34.88 | $34.88 | $33.75 | $33.89 | $32.89 | 216,953 |
| 2019-08-30 | $35.96 | $36.24 | $34.98 | $35.11 | $34.07 | 252,741 |
| 2019-08-29 | $35.44 | $36.10 | $35.44 | $35.84 | $34.78 | 199,130 |
| 2019-08-28 | $34.26 | $35.26 | $34.26 | $35.06 | $34.03 | 154,801 |
| 2019-08-27 | $35.23 | $35.30 | $34.19 | $34.37 | $33.36 | 116,539 |
| 2019-08-26 | $35.12 | $35.29 | $34.73 | $34.96 | $33.93 | 185,413 |
| 2019-08-23 | $35.11 | $35.49 | $34.78 | $34.90 | $33.87 | 215,877 |
| 2019-08-22 | $34.76 | $35.81 | $34.53 | $35.43 | $34.38 | 263,906 |
| 2019-08-21 | $35.04 | $35.29 | $34.13 | $34.57 | $33.55 | 309,077 |
| 2019-08-20 | $34.89 | $35.11 | $34.50 | $34.65 | $33.63 | 156,626 |
| 2019-08-19 | $35.03 | $35.50 | $34.89 | $34.91 | $33.88 | 161,479 |
| 2019-08-16 | $34.43 | $34.89 | $34.30 | $34.66 | $33.64 | 190,825 |
| 2019-08-15 | $34.22 | $34.58 | $33.85 | $34.12 | $33.11 | 173,428 |
| 2019-08-14 | $34.88 | $34.97 | $33.99 | $34.11 | $33.10 | 225,007 |
| 2019-08-13 | $34.02 | $35.49 | $33.55 | $35.32 | $34.28 | 275,945 |
| 2019-08-12 | $34.44 | $34.81 | $33.67 | $34.06 | $33.05 | 166,137 |
| 2019-08-09 | $35.73 | $35.73 | $34.37 | $34.54 | $33.52 | 240,887 |
| 2019-08-08 | $35.10 | $36.17 | $34.68 | $35.92 | $34.86 | 216,156 |
| 2019-08-07 | $33.40 | $35.03 | $33.26 | $34.83 | $33.80 | 411,548 |
| 2019-08-06 | $34.80 | $35.83 | $34.13 | $34.37 | $33.36 | 800,932 |
| 2019-08-05 | $37.54 | $38.20 | $37.14 | $37.63 | $36.52 | 537,063 |
| 2019-08-02 | $38.00 | $38.53 | $37.66 | $38.27 | $37.14 | 149,052 |
| 2019-08-01 | $38.43 | $39.41 | $37.89 | $38.23 | $37.10 | 196,932 |
| 2019-07-31 | $38.39 | $39.72 | $37.80 | $38.37 | $37.24 | 258,338 |
| 2019-07-30 | $39.34 | $39.55 | $38.29 | $38.33 | $37.20 | 223,948 |
| 2019-07-29 | $39.96 | $39.96 | $39.12 | $39.48 | $38.32 | 167,127 |
| 2019-07-26 | $39.72 | $40.32 | $39.63 | $39.88 | $38.70 | 150,753 |
| 2019-07-25 | $39.43 | $39.82 | $39.22 | $39.40 | $38.24 | 138,169 |
| 2019-07-24 | $38.98 | $39.73 | $38.93 | $39.41 | $38.25 | 210,972 |
| 2019-07-23 | $39.08 | $39.34 | $38.72 | $39.02 | $37.87 | 151,364 |
| 2019-07-22 | $38.89 | $39.29 | $38.77 | $38.89 | $37.74 | 124,060 |
| 2019-07-19 | $39.00 | $39.60 | $38.78 | $38.85 | $37.70 | 149,657 |
| 2019-07-18 | $38.81 | $39.06 | $38.62 | $38.99 | $37.84 | 132,671 |
| 2019-07-17 | $39.17 | $39.56 | $38.75 | $38.86 | $37.71 | 142,582 |
| 2019-07-16 | $39.04 | $39.40 | $38.91 | $39.13 | $37.98 | 121,825 |
| 2019-07-15 | $39.08 | $39.31 | $38.70 | $38.99 | $37.84 | 245,499 |
| 2019-07-12 | $38.38 | $39.02 | $38.38 | $38.90 | $37.75 | 159,452 |
| 2019-07-11 | $38.36 | $38.59 | $37.85 | $38.33 | $37.20 | 92,449 |
| 2019-07-10 | $37.70 | $38.66 | $37.42 | $38.46 | $37.33 | 135,638 |
| 2019-07-09 | $37.49 | $38.16 | $37.45 | $37.58 | $36.47 | 158,122 |
| 2019-07-08 | $38.10 | $38.10 | $36.90 | $37.71 | $36.60 | 233,242 |
| 2019-07-05 | $37.92 | $38.40 | $37.22 | $38.38 | $37.25 | 162,372 |
| 2019-07-03 | $38.83 | $38.96 | $38.07 | $38.17 | $37.04 | 75,703 |
| 2019-07-02 | $39.03 | $39.20 | $37.62 | $38.75 | $37.61 | 170,685 |
| 2019-07-01 | $39.75 | $40.04 | $39.07 | $39.07 | $37.92 | 225,100 |
| 2019-06-28 | $38.93 | $39.20 | $38.62 | $39.19 | $38.03 | 435,085 |
| 2019-06-27 | $37.97 | $39.18 | $37.76 | $38.92 | $37.77 | 153,076 |
| 2019-06-26 | $39.66 | $40.41 | $37.24 | $37.76 | $36.65 | 304,391 |
| 2019-06-25 | $40.51 | $40.51 | $39.53 | $39.61 | $38.44 | 130,963 |
| 2019-06-24 | $40.02 | $40.56 | $39.71 | $40.50 | $39.30 | 185,711 |
| 2019-06-21 | $39.65 | $40.23 | $39.42 | $40.00 | $38.82 | 178,058 |
| 2019-06-20 | $40.19 | $40.54 | $39.44 | $39.84 | $38.66 | 92,185 |
| 2019-06-19 | $39.60 | $39.83 | $39.18 | $39.77 | $38.60 | 102,796 |
| 2019-06-18 | $39.37 | $40.14 | $39.33 | $39.52 | $38.35 | 108,156 |
| 2019-06-17 | $39.10 | $39.46 | $38.94 | $39.07 | $37.92 | 130,500 |
| 2019-06-14 | $39.25 | $39.26 | $38.46 | $38.98 | $37.83 | 97,117 |
| 2019-06-13 | $39.18 | $39.59 | $39.18 | $39.32 | $38.16 | 107,422 |
| 2019-06-12 | $39.02 | $39.45 | $38.46 | $39.01 | $37.86 | 112,116 |
| 2019-06-11 | $39.41 | $39.71 | $38.96 | $39.00 | $37.85 | 121,534 |
| 2019-06-10 | $38.50 | $39.48 | $38.41 | $39.10 | $37.95 | 119,345 |
| 2019-06-07 | $38.12 | $38.55 | $38.03 | $38.41 | $37.28 | 112,377 |
| 2019-06-06 | $38.41 | $38.45 | $37.82 | $38.01 | $36.89 | 91,866 |
| 2019-06-05 | $39.09 | $39.09 | $37.80 | $38.42 | $37.29 | 105,623 |
| 2019-06-04 | $38.42 | $39.03 | $38.33 | $38.75 | $37.61 | 167,613 |
| 2019-06-03 | $38.02 | $38.50 | $37.54 | $38.21 | $37.08 | 164,225 |
| 2019-05-31 | $37.71 | $38.64 | $37.44 | $38.06 | $36.94 | 163,961 |
| 2019-05-30 | $38.68 | $39.14 | $37.68 | $38.07 | $36.95 | 192,971 |
| 2019-05-29 | $38.48 | $38.87 | $38.20 | $38.61 | $37.47 | 176,717 |
| 2019-05-28 | $38.68 | $39.19 | $38.50 | $38.59 | $37.45 | 281,998 |
| 2019-05-24 | $39.02 | $39.31 | $38.66 | $38.68 | $37.54 | 151,568 |
| 2019-05-23 | $38.53 | $39.01 | $38.30 | $38.78 | $37.64 | 167,472 |
| 2019-05-22 | $38.88 | $39.34 | $38.85 | $38.96 | $37.81 | 129,010 |
| 2019-05-21 | $39.36 | $39.44 | $38.88 | $38.99 | $37.84 | 162,286 |
| 2019-05-20 | $39.60 | $39.73 | $38.95 | $39.03 | $37.88 | 194,717 |
| 2019-05-17 | $40.05 | $40.86 | $39.59 | $39.97 | $38.79 | 148,887 |
| 2019-05-16 | $40.84 | $41.15 | $40.43 | $40.55 | $39.35 | 139,216 |
| 2019-05-15 | $39.60 | $41.05 | $39.60 | $40.79 | $39.59 | 154,298 |
| 2019-05-14 | $39.31 | $40.43 | $39.31 | $39.96 | $38.78 | 194,307 |
| 2019-05-13 | $38.98 | $39.35 | $38.39 | $39.10 | $37.95 | 213,372 |
| 2019-05-10 | $40.06 | $40.12 | $39.00 | $39.88 | $38.70 | 177,986 |
| 2019-05-09 | $39.71 | $40.44 | $38.70 | $40.20 | $39.01 | 292,029 |
| 2019-05-08 | $40.25 | $40.84 | $40.03 | $40.21 | $39.02 | 177,607 |
| 2019-05-07 | $40.19 | $40.47 | $39.84 | $40.39 | $39.20 | 262,022 |
| 2019-05-06 | $39.68 | $40.89 | $39.47 | $40.50 | $39.30 | 175,205 |
| 2019-05-03 | $40.40 | $40.95 | $40.34 | $40.57 | $39.37 | 202,096 |
| 2019-05-02 | $40.47 | $41.04 | $40.13 | $40.48 | $39.29 | 126,837 |
| 2019-05-01 | $40.69 | $41.11 | $40.34 | $40.50 | $39.30 | 320,028 |
| 2019-04-30 | $41.03 | $41.27 | $40.16 | $40.45 | $39.26 | 269,177 |
| 2019-04-29 | $41.77 | $42.21 | $40.68 | $41.12 | $39.91 | 281,427 |
| 2019-04-26 | $41.90 | $43.58 | $41.51 | $41.76 | $40.53 | 254,897 |
| 2019-04-25 | $38.85 | $43.12 | $37.90 | $42.05 | $40.81 | 626,222 |
| 2019-04-24 | $46.10 | $46.63 | $45.65 | $45.77 | $44.42 | 447,795 |
| 2019-04-23 | $46.06 | $46.98 | $45.76 | $46.14 | $44.78 | 259,193 |
| 2019-04-22 | $46.02 | $46.02 | $45.18 | $45.82 | $44.47 | 164,586 |
| 2019-04-18 | $47.13 | $47.13 | $45.98 | $46.23 | $44.87 | 160,316 |
| 2019-04-17 | $48.23 | $48.34 | $47.07 | $47.18 | $45.79 | 191,984 |
| 2019-04-16 | $47.51 | $48.19 | $47.12 | $48.13 | $46.71 | 271,618 |
| 2019-04-15 | $46.54 | $47.33 | $46.52 | $47.27 | $45.88 | 110,213 |
| 2019-04-12 | $47.10 | $47.34 | $46.31 | $46.46 | $45.09 | 115,659 |
| 2019-04-11 | $47.51 | $47.56 | $46.96 | $47.02 | $45.63 | 110,919 |
| 2019-04-10 | $47.00 | $47.64 | $46.78 | $47.46 | $46.06 | 167,192 |
| 2019-04-09 | $47.08 | $47.43 | $46.77 | $46.94 | $45.55 | 118,634 |
| 2019-04-08 | $47.30 | $47.38 | $46.94 | $47.30 | $45.90 | 89,336 |
| 2019-04-05 | $47.52 | $47.82 | $47.19 | $47.46 | $46.06 | 164,871 |
| 2019-04-04 | $47.16 | $47.45 | $46.75 | $47.27 | $45.88 | 270,107 |
| 2019-04-03 | $47.17 | $47.80 | $47.00 | $47.19 | $45.80 | 117,244 |
| 2019-04-02 | $46.68 | $47.09 | $46.35 | $46.83 | $45.45 | 119,796 |
| 2019-04-01 | $47.00 | $47.18 | $46.56 | $46.69 | $45.31 | 131,086 |
| 2019-03-29 | $46.86 | $47.09 | $46.17 | $46.63 | $45.25 | 158,575 |
| 2019-03-28 | $46.28 | $46.80 | $45.83 | $46.60 | $45.22 | 137,225 |
| 2019-03-27 | $46.16 | $46.66 | $45.04 | $46.04 | $44.68 | 113,001 |
| 2019-03-26 | $46.54 | $46.73 | $45.67 | $46.03 | $44.67 | 97,767 |
| 2019-03-25 | $45.29 | $46.85 | $45.29 | $46.47 | $45.10 | 192,474 |
| 2019-03-22 | $46.22 | $46.68 | $44.91 | $45.51 | $44.17 | 175,741 |
| 2019-03-21 | $46.09 | $46.74 | $46.09 | $46.60 | $45.22 | 171,453 |
| 2019-03-20 | $47.03 | $47.35 | $46.10 | $46.32 | $44.95 | 170,444 |
| 2019-03-19 | $46.73 | $47.35 | $46.14 | $47.09 | $45.70 | 172,420 |
| 2019-03-18 | $46.53 | $47.27 | $46.13 | $46.46 | $45.09 | 226,162 |
| 2019-03-15 | $45.51 | $46.69 | $45.50 | $46.19 | $44.83 | 504,645 |
| 2019-03-14 | $46.71 | $46.93 | $45.13 | $45.32 | $43.98 | 169,697 |
| 2019-03-13 | $47.37 | $47.56 | $46.65 | $46.90 | $45.52 | 205,666 |
| 2019-03-12 | $46.74 | $47.83 | $46.61 | $47.28 | $45.88 | 209,210 |
| 2019-03-11 | $45.16 | $46.67 | $44.97 | $46.59 | $45.22 | 299,912 |
| 2019-03-08 | $45.30 | $45.86 | $44.74 | $45.16 | $43.83 | 501,352 |
| 2019-03-07 | $45.63 | $46.15 | $45.11 | $45.82 | $44.47 | 253,198 |
| 2019-03-06 | $46.75 | $47.18 | $45.54 | $45.72 | $44.37 | 275,328 |
| 2019-03-05 | $46.08 | $47.67 | $45.90 | $46.70 | $45.32 | 349,951 |
| 2019-03-04 | $47.88 | $48.03 | $45.69 | $46.24 | $44.88 | 331,307 |
| 2019-03-01 | $46.64 | $48.14 | $45.92 | $47.76 | $46.35 | 547,987 |
| 2019-02-28 | $46.39 | $47.85 | $44.56 | $46.33 | $44.96 | 483,931 |
| 2019-02-27 | $48.30 | $50.09 | $46.38 | $46.58 | $45.21 | 497,151 |
| 2019-02-26 | $45.48 | $48.59 | $44.51 | $48.40 | $46.97 | 738,960 |
| 2019-02-25 | $42.62 | $44.20 | $42.58 | $43.96 | $42.66 | 414,335 |
| 2019-02-22 | $42.78 | $43.46 | $42.12 | $42.38 | $41.13 | 346,740 |
| 2019-02-21 | $42.64 | $42.88 | $41.75 | $42.44 | $41.19 | 256,226 |
| 2019-02-20 | $42.50 | $42.86 | $42.10 | $42.51 | $41.26 | 247,665 |
| 2019-02-19 | $42.10 | $43.02 | $42.10 | $42.57 | $41.31 | 178,427 |
| 2019-02-15 | $41.68 | $42.53 | $41.32 | $42.36 | $41.11 | 179,498 |
| 2019-02-14 | $41.29 | $41.67 | $40.93 | $41.41 | $40.19 | 162,109 |
| 2019-02-13 | $41.66 | $41.75 | $41.14 | $41.51 | $40.29 | 129,262 |
| 2019-02-12 | $40.58 | $41.48 | $40.40 | $41.45 | $40.23 | 107,991 |
| 2019-02-11 | $40.04 | $40.59 | $39.87 | $40.19 | $39.00 | 125,789 |
| 2019-02-08 | $39.20 | $40.09 | $39.20 | $39.96 | $38.78 | 105,218 |
| 2019-02-07 | $39.45 | $40.13 | $39.17 | $39.48 | $38.32 | 108,137 |
| 2019-02-06 | $39.95 | $40.26 | $38.78 | $39.79 | $38.62 | 141,600 |
| 2019-02-05 | $39.70 | $40.22 | $39.60 | $40.05 | $38.87 | 84,693 |
| 2019-02-04 | $39.82 | $40.23 | $38.99 | $39.62 | $38.45 | 270,820 |
| 2019-02-01 | $40.01 | $40.46 | $39.67 | $39.87 | $38.69 | 135,282 |
| 2019-01-31 | $40.47 | $41.03 | $39.80 | $40.01 | $38.83 | 197,979 |
| 2019-01-30 | $40.64 | $40.73 | $39.67 | $40.43 | $39.24 | 239,382 |
| 2019-01-29 | $40.68 | $41.34 | $40.01 | $40.29 | $39.10 | 299,611 |
| 2019-01-28 | $41.24 | $41.68 | $40.44 | $40.68 | $39.48 | 291,811 |
| 2019-01-25 | $39.61 | $41.69 | $39.51 | $41.46 | $40.24 | 298,339 |
| 2019-01-24 | $38.21 | $39.35 | $38.01 | $39.23 | $38.07 | 200,735 |
| 2019-01-23 | $38.02 | $38.59 | $37.64 | $38.26 | $37.13 | 158,840 |
| 2019-01-22 | $38.77 | $39.01 | $37.63 | $37.84 | $36.72 | 165,606 |
| 2019-01-18 | $38.40 | $39.02 | $37.91 | $38.91 | $37.76 | 141,891 |
| 2019-01-17 | $37.90 | $38.54 | $37.90 | $38.25 | $37.12 | 106,062 |
| 2019-01-16 | $37.64 | $38.33 | $37.50 | $38.00 | $36.88 | 127,415 |
| 2019-01-15 | $37.31 | $37.93 | $37.16 | $37.65 | $36.54 | 77,048 |
| 2019-01-14 | $37.30 | $37.68 | $37.00 | $37.26 | $36.16 | 76,060 |
| 2019-01-11 | $36.90 | $37.70 | $36.89 | $37.62 | $36.51 | 74,413 |
| 2019-01-10 | $36.92 | $37.35 | $35.58 | $37.06 | $35.97 | 138,919 |
| 2019-01-09 | $36.74 | $37.52 | $36.69 | $37.39 | $36.29 | 90,319 |
| 2019-01-08 | $36.61 | $36.82 | $35.90 | $36.80 | $35.71 | 237,409 |
| 2019-01-07 | $35.63 | $36.73 | $35.63 | $36.23 | $35.16 | 165,581 |
| 2019-01-04 | $34.76 | $35.87 | $34.54 | $35.59 | $34.54 | 143,717 |
| 2019-01-03 | $35.73 | $35.73 | $33.90 | $34.08 | $33.07 | 180,136 |
| 2019-01-02 | $35.35 | $36.46 | $35.27 | $36.21 | $35.14 | 271,052 |
| 2018-12-31 | $35.82 | $36.46 | $35.11 | $36.01 | $34.95 | 141,665 |
| 2018-12-28 | $35.60 | $36.37 | $35.33 | $35.74 | $34.69 | 185,323 |
| 2018-12-27 | $34.55 | $35.63 | $34.15 | $35.62 | $34.57 | 137,881 |
| 2018-12-26 | $32.73 | $35.29 | $32.73 | $35.15 | $34.11 | 280,184 |
| 2018-12-24 | $32.44 | $33.72 | $31.77 | $32.52 | $31.56 | 251,361 |
| 2018-12-21 | $34.02 | $34.52 | $32.47 | $32.67 | $31.71 | 777,021 |
| 2018-12-20 | $34.33 | $34.69 | $33.88 | $34.00 | $33.00 | 305,940 |
| 2018-12-19 | $35.01 | $35.46 | $34.07 | $34.53 | $33.51 | 257,295 |
| 2018-12-18 | $34.89 | $35.95 | $34.51 | $34.99 | $33.96 | 323,929 |
| 2018-12-17 | $36.54 | $36.54 | $34.07 | $34.49 | $33.47 | 372,717 |
| 2018-12-14 | $37.04 | $37.82 | $36.51 | $36.80 | $35.71 | 154,086 |
| 2018-12-13 | $38.23 | $38.50 | $36.99 | $37.39 | $36.29 | 144,160 |
| 2018-12-12 | $38.21 | $39.26 | $38.11 | $38.14 | $37.01 | 172,931 |
| 2018-12-11 | $38.73 | $39.41 | $37.39 | $37.82 | $36.70 | 118,150 |
| 2018-12-10 | $37.70 | $38.92 | $37.54 | $38.28 | $37.15 | 254,338 |
| 2018-12-07 | $38.38 | $39.30 | $37.09 | $37.56 | $36.45 | 227,560 |
| 2018-12-06 | $37.49 | $38.50 | $36.92 | $38.48 | $37.34 | 216,687 |
| 2018-12-04 | $39.23 | $39.49 | $38.04 | $38.07 | $36.95 | 257,544 |
| 2018-12-03 | $38.86 | $39.55 | $38.04 | $39.43 | $38.27 | 265,986 |
| 2018-11-30 | $38.17 | $38.30 | $37.78 | $38.21 | $37.08 | 276,876 |
| 2018-11-29 | $38.63 | $38.99 | $38.27 | $38.41 | $37.28 | 275,137 |
| 2018-11-28 | $37.17 | $39.02 | $36.78 | $38.93 | $37.78 | 358,138 |
| 2018-11-27 | $37.77 | $38.15 | $36.95 | $37.14 | $36.04 | 159,376 |
| 2018-11-26 | $37.39 | $38.26 | $37.22 | $37.97 | $36.85 | 148,931 |
| 2018-11-23 | $37.03 | $37.64 | $37.00 | $37.00 | $35.91 | 47,832 |
| 2018-11-21 | $37.32 | $37.79 | $36.83 | $37.04 | $35.95 | 147,922 |
| 2018-11-20 | $36.92 | $38.12 | $36.20 | $37.10 | $36.01 | 252,125 |
| 2018-11-19 | $38.80 | $38.87 | $37.53 | $37.57 | $36.46 | 401,818 |
| 2018-11-16 | $38.29 | $39.25 | $37.88 | $39.01 | $37.86 | 254,186 |
| 2018-11-15 | $37.99 | $39.05 | $37.65 | $38.65 | $37.51 | 196,934 |
| 2018-11-14 | $37.88 | $38.59 | $37.75 | $38.14 | $37.01 | 275,224 |
| 2018-11-13 | $37.70 | $38.10 | $37.09 | $37.53 | $36.42 | 139,277 |
| 2018-11-12 | $37.79 | $37.96 | $37.08 | $37.50 | $36.39 | 362,611 |
| 2018-11-09 | $37.08 | $38.36 | $36.55 | $37.84 | $36.72 | 325,901 |
| 2018-11-08 | $38.19 | $38.57 | $36.83 | $37.29 | $36.19 | 292,330 |
| 2018-11-07 | $38.20 | $39.10 | $37.88 | $38.39 | $37.26 | 271,027 |
| 2018-11-06 | $39.12 | $40.02 | $38.15 | $38.19 | $37.06 | 331,348 |
| 2018-11-05 | $39.86 | $39.91 | $38.40 | $39.22 | $38.06 | 303,309 |
| 2018-11-02 | $40.64 | $40.79 | $39.55 | $39.90 | $38.72 | 368,271 |
| 2018-11-01 | $41.00 | $41.72 | $40.30 | $40.50 | $39.30 | 399,016 |
| 2018-10-31 | $39.40 | $41.50 | $39.40 | $40.88 | $39.67 | 409,958 |
| 2018-10-30 | $39.37 | $40.84 | $37.10 | $39.01 | $37.86 | 1,258,700 |
| 2018-10-29 | $45.59 | $46.42 | $43.97 | $44.65 | $43.33 | 729,264 |
| 2018-10-26 | $45.13 | $46.41 | $44.66 | $44.82 | $43.50 | 234,954 |
| 2018-10-25 | $44.96 | $46.49 | $44.20 | $46.20 | $44.84 | 298,300 |
| 2018-10-24 | $45.80 | $46.20 | $44.50 | $44.54 | $43.23 | 314,987 |
| 2018-10-23 | $44.47 | $46.46 | $43.70 | $45.98 | $44.62 | 255,391 |
| 2018-10-22 | $44.92 | $46.24 | $44.65 | $45.42 | $44.08 | 162,970 |
| 2018-10-19 | $46.43 | $47.21 | $44.35 | $44.96 | $43.63 | 292,627 |
| 2018-10-18 | $47.51 | $48.09 | $46.18 | $46.26 | $44.89 | 219,875 |
| 2018-10-17 | $48.56 | $48.59 | $47.22 | $47.74 | $46.33 | 153,922 |
| 2018-10-16 | $47.28 | $48.78 | $47.28 | $48.67 | $47.23 | 203,136 |
| 2018-10-15 | $47.29 | $47.67 | $45.80 | $47.06 | $45.67 | 239,282 |
| 2018-10-12 | $47.65 | $48.60 | $47.07 | $47.52 | $46.12 | 269,379 |
| 2018-10-11 | $46.35 | $47.66 | $46.15 | $46.45 | $45.08 | 236,447 |
| 2018-10-10 | $48.58 | $48.58 | $46.55 | $46.71 | $45.33 | 286,665 |
| 2018-10-09 | $49.03 | $50.00 | $48.57 | $48.90 | $47.46 | 196,826 |
| 2018-10-08 | $49.36 | $49.80 | $47.83 | $49.26 | $47.81 | 253,375 |
| 2018-10-05 | $50.97 | $51.54 | $48.86 | $49.71 | $48.24 | 342,671 |
| 2018-10-04 | $51.17 | $51.17 | $49.57 | $50.84 | $49.34 | 219,150 |
| 2018-10-03 | $52.29 | $52.29 | $50.58 | $51.24 | $49.73 | 273,422 |
| 2018-10-02 | $54.58 | $54.58 | $51.71 | $52.10 | $50.56 | 255,238 |
| 2018-10-01 | $55.00 | $55.54 | $54.44 | $54.55 | $52.94 | 212,866 |
| 2018-09-28 | $52.56 | $54.82 | $52.55 | $54.58 | $52.97 | 337,286 |
| 2018-09-27 | $54.41 | $54.68 | $52.61 | $52.66 | $51.11 | 239,401 |
| 2018-09-26 | $54.48 | $54.78 | $53.84 | $54.34 | $52.74 | 143,247 |
| 2018-09-25 | $53.08 | $54.63 | $52.96 | $54.24 | $52.64 | 142,963 |
| 2018-09-24 | $52.20 | $53.20 | $51.48 | $53.13 | $51.56 | 144,350 |
| 2018-09-21 | $52.60 | $52.94 | $52.38 | $52.50 | $50.95 | 618,763 |
| 2018-09-20 | $51.69 | $52.59 | $51.30 | $52.54 | $50.99 | 196,012 |
| 2018-09-19 | $51.36 | $51.49 | $49.58 | $51.39 | $49.87 | 282,252 |
| 2018-09-18 | $51.46 | $52.17 | $51.28 | $51.40 | $49.88 | 208,486 |
| 2018-09-17 | $54.00 | $54.00 | $51.39 | $51.46 | $49.94 | 295,462 |
| 2018-09-14 | $54.63 | $55.76 | $54.07 | $54.09 | $52.49 | 217,128 |
| 2018-09-13 | $55.29 | $55.60 | $54.34 | $54.60 | $52.99 | 115,228 |
| 2018-09-12 | $54.30 | $55.09 | $53.49 | $55.06 | $53.44 | 144,729 |
| 2018-09-11 | $54.50 | $54.96 | $53.94 | $54.30 | $52.70 | 131,376 |
| 2018-09-10 | $53.41 | $54.99 | $53.25 | $54.63 | $53.02 | 228,765 |
| 2018-09-07 | $51.38 | $53.53 | $50.95 | $53.37 | $51.80 | 237,765 |
| 2018-09-06 | $52.12 | $52.12 | $50.98 | $51.66 | $50.14 | 115,721 |
| 2018-09-05 | $52.50 | $52.50 | $50.90 | $52.00 | $50.47 | 225,374 |
| 2018-09-04 | $54.98 | $54.98 | $52.33 | $52.64 | $51.09 | 307,941 |
| 2018-08-31 | $54.24 | $55.17 | $53.81 | $55.04 | $53.42 | 227,195 |
| 2018-08-30 | $53.67 | $55.41 | $53.28 | $54.55 | $52.94 | 304,744 |
| 2018-08-29 | $52.82 | $54.59 | $52.82 | $53.72 | $52.13 | 305,986 |
| 2018-08-28 | $52.92 | $53.32 | $52.34 | $53.19 | $51.62 | 119,770 |
| 2018-08-27 | $53.05 | $53.40 | $52.43 | $52.88 | $51.32 | 141,091 |
| 2018-08-24 | $51.69 | $53.13 | $51.69 | $52.96 | $51.40 | 155,355 |
| 2018-08-23 | $51.06 | $51.93 | $50.74 | $51.69 | $50.16 | 143,491 |
| 2018-08-22 | $50.93 | $51.53 | $50.93 | $51.15 | $49.64 | 149,433 |
| 2018-08-21 | $50.97 | $51.50 | $50.82 | $51.22 | $49.71 | 156,178 |
| 2018-08-20 | $51.22 | $51.46 | $50.52 | $50.81 | $49.31 | 137,871 |
| 2018-08-17 | $50.69 | $50.99 | $50.05 | $50.86 | $49.36 | 185,422 |
| 2018-08-16 | $51.42 | $51.93 | $50.59 | $50.95 | $49.45 | 160,176 |
| 2018-08-15 | $51.48 | $51.84 | $50.47 | $51.17 | $49.66 | 193,469 |
| 2018-08-14 | $50.03 | $51.56 | $49.15 | $51.26 | $49.75 | 200,351 |
| 2018-08-13 | $53.51 | $53.99 | $52.33 | $52.78 | $48.39 | 268,686 |
| 2018-08-10 | $52.80 | $54.00 | $52.37 | $53.56 | $49.11 | 217,353 |
| 2018-08-09 | $53.23 | $53.97 | $53.01 | $53.17 | $48.75 | 227,628 |
| 2018-08-08 | $52.88 | $53.53 | $52.60 | $53.13 | $48.71 | 194,101 |
| 2018-08-07 | $52.74 | $53.00 | $51.94 | $52.82 | $48.43 | 249,334 |
| 2018-08-06 | $50.58 | $53.56 | $50.58 | $52.77 | $48.38 | 463,064 |
| 2018-08-03 | $47.60 | $50.61 | $47.20 | $50.54 | $46.34 | 336,514 |
| 2018-08-02 | $48.66 | $48.69 | $46.17 | $47.74 | $43.77 | 438,988 |
| 2018-08-01 | $46.85 | $49.28 | $46.30 | $48.66 | $44.61 | 892,640 |
| 2018-07-31 | $46.07 | $46.49 | $45.63 | $46.07 | $42.24 | 497,716 |
| 2018-07-30 | $47.39 | $47.42 | $45.89 | $46.13 | $42.29 | 281,809 |
| 2018-07-27 | $49.38 | $49.44 | $47.12 | $47.39 | $43.45 | 224,714 |
| 2018-07-26 | $48.59 | $49.73 | $47.96 | $49.35 | $45.25 | 193,016 |
| 2018-07-25 | $47.78 | $49.57 | $47.72 | $48.68 | $44.63 | 409,791 |
| 2018-07-24 | $48.38 | $48.49 | $47.06 | $47.58 | $43.62 | 308,043 |
| 2018-07-23 | $49.33 | $49.67 | $48.15 | $48.24 | $44.23 | 187,093 |
| 2018-07-20 | $50.06 | $50.25 | $49.32 | $49.43 | $45.32 | 186,599 |
| 2018-07-19 | $50.03 | $50.62 | $49.72 | $49.89 | $45.74 | 117,985 |
| 2018-07-18 | $50.61 | $51.27 | $49.99 | $50.21 | $46.03 | 179,230 |
| 2018-07-17 | $50.29 | $50.81 | $50.12 | $50.67 | $46.46 | 331,048 |
| 2018-07-16 | $51.18 | $51.50 | $50.48 | $50.58 | $46.37 | 122,137 |
| 2018-07-13 | $51.26 | $51.62 | $50.67 | $51.16 | $46.91 | 158,345 |
| 2018-07-12 | $50.73 | $51.60 | $50.50 | $51.23 | $46.97 | 141,649 |
| 2018-07-11 | $48.96 | $50.79 | $48.88 | $50.26 | $46.08 | 146,605 |
| 2018-07-10 | $50.56 | $50.83 | $49.27 | $49.30 | $45.20 | 241,771 |
| 2018-07-09 | $51.32 | $51.32 | $50.03 | $50.56 | $46.36 | 201,482 |
| 2018-07-06 | $49.99 | $51.14 | $49.99 | $50.99 | $46.75 | 170,140 |
| 2018-07-05 | $49.18 | $49.98 | $48.89 | $49.85 | $45.70 | 136,866 |
| 2018-07-03 | $48.79 | $49.18 | $48.38 | $48.79 | $44.73 | 67,568 |
| 2018-07-02 | $47.40 | $48.79 | $47.09 | $48.73 | $44.68 | 248,118 |
| 2018-06-29 | $48.09 | $48.30 | $47.37 | $47.46 | $43.51 | 166,053 |
| 2018-06-28 | $47.19 | $48.28 | $46.82 | $47.94 | $43.95 | 128,906 |
| 2018-06-27 | $48.10 | $48.38 | $47.04 | $47.08 | $43.16 | 124,556 |
| 2018-06-26 | $47.68 | $48.21 | $47.40 | $48.10 | $44.10 | 117,450 |
| 2018-06-25 | $46.98 | $47.53 | $46.01 | $47.36 | $43.42 | 277,691 |
| 2018-06-22 | $48.51 | $48.51 | $46.97 | $47.20 | $43.27 | 232,368 |
| 2018-06-21 | $49.41 | $49.41 | $48.01 | $48.19 | $44.18 | 153,939 |
| 2018-06-20 | $49.46 | $49.90 | $49.09 | $49.48 | $45.36 | 156,582 |
| 2018-06-19 | $48.84 | $49.52 | $48.02 | $49.22 | $45.13 | 85,598 |
| 2018-06-18 | $48.55 | $49.88 | $48.55 | $49.38 | $45.27 | 136,727 |
| 2018-06-15 | $48.84 | $49.19 | $48.60 | $48.81 | $44.75 | 162,808 |
| 2018-06-14 | $49.12 | $49.98 | $48.92 | $49.23 | $45.14 | 216,971 |
| 2018-06-13 | $48.86 | $49.25 | $48.26 | $48.79 | $44.73 | 105,252 |
| 2018-06-12 | $48.23 | $49.01 | $48.05 | $48.85 | $44.79 | 80,548 |
| 2018-06-11 | $47.93 | $48.58 | $47.69 | $48.06 | $44.06 | 171,214 |
| 2018-06-08 | $46.43 | $48.01 | $46.43 | $47.89 | $43.91 | 245,120 |
| 2018-06-07 | $48.80 | $49.03 | $46.09 | $46.35 | $42.50 | 542,051 |
| 2018-06-06 | $48.64 | $49.17 | $48.50 | $48.75 | $44.70 | 98,109 |
| 2018-06-05 | $48.75 | $49.73 | $48.32 | $48.62 | $44.58 | 125,381 |
| 2018-06-04 | $48.10 | $48.78 | $47.73 | $48.47 | $44.44 | 128,467 |
| 2018-06-01 | $47.80 | $48.21 | $47.67 | $48.01 | $44.02 | 137,668 |
| 2018-05-31 | $46.71 | $47.47 | $46.07 | $47.39 | $43.45 | 168,051 |
| 2018-05-30 | $46.26 | $47.00 | $45.98 | $46.74 | $42.85 | 155,377 |
| 2018-05-29 | $45.69 | $46.17 | $45.41 | $45.98 | $42.16 | 154,755 |
| 2018-05-25 | $45.91 | $46.63 | $45.85 | $46.07 | $42.24 | 84,983 |
| 2018-05-24 | $45.67 | $46.00 | $44.85 | $45.78 | $41.97 | 192,706 |
| 2018-05-23 | $46.08 | $46.52 | $45.93 | $46.00 | $42.17 | 178,692 |
| 2018-05-22 | $46.58 | $46.80 | $46.30 | $46.38 | $42.52 | 347,910 |
| 2018-05-21 | $46.32 | $46.74 | $45.80 | $46.49 | $42.62 | 264,817 |
| 2018-05-18 | $46.60 | $46.68 | $45.92 | $45.95 | $42.13 | 186,797 |
| 2018-05-17 | $45.81 | $46.85 | $45.81 | $46.49 | $42.62 | 147,548 |
| 2018-05-16 | $45.17 | $45.87 | $45.09 | $45.86 | $42.05 | 148,418 |
| 2018-05-15 | $43.94 | $45.22 | $43.74 | $45.16 | $41.40 | 149,109 |
| 2018-05-14 | $44.05 | $45.19 | $43.91 | $44.27 | $40.59 | 198,782 |
| 2018-05-11 | $47.16 | $47.16 | $43.92 | $43.95 | $40.29 | 1,019,870 |
| 2018-05-10 | $46.15 | $47.57 | $46.15 | $47.19 | $43.27 | 221,711 |
| 2018-05-09 | $45.43 | $46.10 | $45.34 | $46.04 | $42.21 | 176,289 |
| 2018-05-08 | $44.07 | $45.43 | $44.07 | $45.43 | $41.65 | 162,106 |
| 2018-05-07 | $43.47 | $44.40 | $43.35 | $44.21 | $40.53 | 145,023 |
| 2018-05-04 | $42.47 | $43.52 | $42.47 | $43.44 | $39.83 | 159,787 |
| 2018-05-03 | $42.92 | $43.23 | $42.09 | $42.55 | $39.01 | 191,822 |
| 2018-05-02 | $42.07 | $43.58 | $42.07 | $43.04 | $39.46 | 216,839 |
| 2018-05-01 | $42.02 | $42.36 | $41.14 | $42.16 | $38.65 | 256,641 |
| 2018-04-30 | $42.34 | $43.41 | $41.80 | $42.14 | $38.64 | 365,241 |
| 2018-04-27 | $45.02 | $45.02 | $42.25 | $42.34 | $38.82 | 570,602 |
| 2018-04-26 | $47.87 | $48.50 | $43.86 | $44.72 | $41.00 | 814,359 |
| 2018-04-25 | $50.10 | $50.67 | $49.35 | $50.33 | $46.14 | 255,553 |
| 2018-04-24 | $51.06 | $51.70 | $49.82 | $50.07 | $45.91 | 110,679 |
| 2018-04-23 | $51.23 | $51.96 | $50.71 | $50.90 | $46.67 | 161,541 |
| 2018-04-20 | $51.69 | $52.15 | $51.04 | $51.23 | $46.97 | 119,409 |
| 2018-04-19 | $51.24 | $52.07 | $51.24 | $51.85 | $47.54 | 114,587 |
| 2018-04-18 | $51.33 | $52.12 | $51.20 | $51.58 | $47.29 | 122,105 |
| 2018-04-17 | $51.19 | $51.51 | $50.99 | $51.33 | $47.06 | 150,725 |
| 2018-04-16 | $50.76 | $51.15 | $50.26 | $50.66 | $46.45 | 118,193 |
| 2018-04-13 | $51.63 | $51.93 | $50.02 | $50.46 | $46.26 | 237,518 |
| 2018-04-12 | $50.77 | $51.55 | $50.50 | $51.38 | $47.11 | 129,169 |
| 2018-04-11 | $49.82 | $50.81 | $49.33 | $50.48 | $46.28 | 108,043 |
| 2018-04-10 | $49.97 | $50.42 | $49.21 | $50.07 | $45.91 | 155,193 |
| 2018-04-09 | $49.65 | $50.33 | $49.32 | $49.38 | $45.27 | 235,051 |
| 2018-04-06 | $49.13 | $49.98 | $48.86 | $49.20 | $45.11 | 172,297 |
| 2018-04-05 | $49.83 | $50.26 | $49.44 | $49.74 | $45.60 | 173,537 |
| 2018-04-04 | $47.31 | $49.47 | $47.31 | $49.28 | $45.18 | 267,785 |
| 2018-04-03 | $48.08 | $48.37 | $46.72 | $48.22 | $44.21 | 259,343 |
| 2018-04-02 | $47.89 | $48.26 | $46.89 | $47.80 | $43.82 | 358,248 |
| 2018-03-29 | $47.24 | $48.56 | $46.83 | $48.15 | $44.15 | 417,316 |
| 2018-03-28 | $48.43 | $48.44 | $46.62 | $46.93 | $43.03 | 367,311 |
| 2018-03-27 | $50.49 | $50.68 | $48.02 | $48.27 | $44.26 | 308,807 |
| 2018-03-26 | $49.98 | $50.50 | $49.34 | $50.40 | $46.21 | 242,467 |
| 2018-03-23 | $50.27 | $50.27 | $49.06 | $49.17 | $45.08 | 307,235 |
| 2018-03-22 | $51.02 | $51.57 | $50.27 | $50.33 | $46.14 | 461,752 |
| 2018-03-21 | $51.44 | $51.97 | $51.08 | $51.68 | $47.38 | 166,320 |
| 2018-03-20 | $51.32 | $51.57 | $50.59 | $51.34 | $47.07 | 180,478 |
| 2018-03-19 | $51.76 | $52.18 | $50.31 | $51.25 | $46.99 | 207,250 |
| 2018-03-16 | $52.06 | $52.44 | $51.69 | $52.07 | $47.74 | 373,095 |
| 2018-03-15 | $51.29 | $52.23 | $51.02 | $52.11 | $47.78 | 327,357 |
| 2018-03-14 | $50.94 | $51.90 | $50.91 | $51.15 | $46.90 | 353,186 |
| 2018-03-13 | $51.54 | $52.09 | $50.73 | $50.93 | $46.69 | 331,097 |
| 2018-03-12 | $52.00 | $52.32 | $51.14 | $51.24 | $46.98 | 340,867 |
| 2018-03-09 | $51.70 | $52.78 | $51.68 | $51.97 | $47.65 | 279,633 |
| 2018-03-08 | $51.00 | $51.74 | $50.67 | $51.36 | $47.09 | 499,642 |
| 2018-03-07 | $49.68 | $51.14 | $49.51 | $50.94 | $46.70 | 288,385 |
| 2018-03-06 | $49.71 | $50.85 | $49.31 | $50.07 | $45.91 | 278,654 |
| 2018-03-05 | $49.29 | $49.91 | $49.11 | $49.77 | $45.63 | 449,801 |
| 2018-03-02 | $48.87 | $50.16 | $48.87 | $49.49 | $45.37 | 430,092 |
| 2018-03-01 | $50.00 | $50.90 | $48.90 | $49.42 | $45.31 | 414,943 |
| 2018-02-28 | $50.36 | $51.41 | $49.78 | $50.25 | $46.07 | 206,709 |
| 2018-02-27 | $51.48 | $52.26 | $49.97 | $49.98 | $45.82 | 442,487 |
| 2018-02-26 | $50.42 | $51.87 | $49.98 | $51.57 | $47.28 | 618,023 |
| 2018-02-23 | $47.50 | $51.49 | $46.83 | $50.29 | $46.11 | 887,098 |
| 2018-02-22 | $42.29 | $47.38 | $41.88 | $46.35 | $42.50 | 1,031,552 |
| 2018-02-21 | $45.23 | $45.73 | $44.28 | $44.58 | $40.87 | 823,666 |
| 2018-02-20 | $45.66 | $46.18 | $44.91 | $45.10 | $41.35 | 330,090 |
| 2018-02-16 | $47.50 | $48.13 | $45.32 | $45.80 | $41.99 | 427,887 |
| 2018-02-15 | $46.97 | $48.69 | $46.82 | $47.80 | $43.82 | 363,713 |
| 2018-02-14 | $45.16 | $47.03 | $44.48 | $46.50 | $42.63 | 260,588 |
| 2018-02-13 | $44.45 | $45.74 | $44.45 | $45.40 | $41.62 | 165,975 |
| 2018-02-12 | $44.13 | $45.24 | $43.37 | $44.80 | $41.07 | 234,665 |
| 2018-02-09 | $43.59 | $44.31 | $42.09 | $43.91 | $40.26 | 289,815 |
| 2018-02-08 | $44.21 | $44.21 | $42.75 | $43.19 | $39.60 | 245,837 |
| 2018-02-07 | $43.65 | $44.34 | $43.28 | $43.97 | $40.31 | 132,783 |
| 2018-02-06 | $42.01 | $44.04 | $42.01 | $43.59 | $39.96 | 210,138 |
| 2018-02-05 | $43.07 | $44.34 | $42.96 | $43.01 | $39.43 | 193,154 |
| 2018-02-02 | $44.17 | $44.81 | $43.65 | $43.75 | $40.11 | 185,392 |
| 2018-02-01 | $44.25 | $45.43 | $43.60 | $44.52 | $40.82 | 383,037 |
| 2018-01-31 | $45.73 | $46.19 | $44.09 | $44.26 | $40.58 | 220,548 |
| 2018-01-30 | $46.23 | $47.23 | $45.69 | $45.72 | $41.92 | 190,766 |
| 2018-01-29 | $48.01 | $48.37 | $46.82 | $46.91 | $43.01 | 188,553 |
| 2018-01-26 | $47.88 | $48.14 | $47.00 | $48.10 | $44.10 | 183,217 |
| 2018-01-25 | $46.81 | $47.92 | $46.69 | $47.62 | $43.66 | 248,482 |
| 2018-01-24 | $46.00 | $46.69 | $45.84 | $46.55 | $42.68 | 257,577 |
| 2018-01-23 | $45.85 | $45.99 | $45.25 | $45.76 | $41.95 | 101,217 |
| 2018-01-22 | $45.85 | $45.94 | $44.86 | $45.91 | $42.09 | 150,421 |
| 2018-01-19 | $44.76 | $45.80 | $44.76 | $45.72 | $41.92 | 212,668 |
| 2018-01-18 | $44.52 | $45.02 | $44.21 | $44.85 | $41.12 | 109,891 |
| 2018-01-17 | $44.45 | $44.77 | $43.67 | $44.67 | $40.95 | 142,613 |
| 2018-01-16 | $44.95 | $45.42 | $44.17 | $44.25 | $40.57 | 187,120 |
| 2018-01-12 | $43.93 | $44.74 | $43.74 | $44.53 | $40.83 | 262,504 |
| 2018-01-11 | $44.11 | $44.48 | $43.70 | $43.98 | $40.32 | 185,032 |
| 2018-01-10 | $43.35 | $44.23 | $43.20 | $44.23 | $40.55 | 265,249 |
| 2018-01-09 | $43.59 | $44.29 | $43.26 | $43.60 | $39.97 | 199,500 |
| 2018-01-08 | $44.04 | $44.04 | $43.15 | $43.60 | $39.97 | 183,468 |
| 2018-01-05 | $44.87 | $44.87 | $43.61 | $44.19 | $40.51 | 135,912 |
| 2018-01-04 | $44.59 | $45.19 | $44.00 | $44.71 | $40.99 | 175,241 |
| 2018-01-03 | $43.50 | $44.51 | $43.30 | $44.39 | $40.70 | 178,008 |
| 2018-01-02 | $43.14 | $44.23 | $43.09 | $43.48 | $39.86 | 227,716 |
| 2017-12-29 | $43.82 | $43.82 | $42.96 | $43.03 | $39.45 | 130,539 |
| 2017-12-28 | $44.51 | $44.51 | $43.73 | $43.80 | $40.16 | 70,550 |
| 2017-12-27 | $44.15 | $44.87 | $44.15 | $44.38 | $40.69 | 97,521 |
| 2017-12-26 | $43.98 | $44.48 | $43.88 | $44.21 | $40.53 | 106,182 |
| 2017-12-22 | $43.99 | $44.23 | $43.85 | $44.03 | $40.37 | 73,791 |
| 2017-12-21 | $43.44 | $44.28 | $43.44 | $44.12 | $40.45 | 193,521 |
| 2017-12-20 | $44.08 | $44.29 | $43.10 | $43.30 | $39.70 | 101,456 |
| 2017-12-19 | $44.45 | $45.26 | $43.92 | $44.10 | $40.43 | 193,731 |
| 2017-12-18 | $43.50 | $44.81 | $43.50 | $44.40 | $40.71 | 294,028 |
| 2017-12-15 | $42.79 | $43.44 | $42.68 | $43.00 | $39.42 | 206,375 |
| 2017-12-14 | $43.31 | $43.69 | $42.50 | $42.67 | $39.12 | 171,664 |
| 2017-12-13 | $42.58 | $43.50 | $42.58 | $43.30 | $39.70 | 150,399 |
| 2017-12-12 | $43.19 | $43.19 | $42.40 | $42.41 | $38.88 | 131,589 |
| 2017-12-11 | $43.13 | $43.38 | $42.62 | $43.14 | $39.55 | 291,072 |
| 2017-12-08 | $43.47 | $44.05 | $43.03 | $43.12 | $39.53 | 260,092 |
| 2017-12-07 | $41.24 | $43.43 | $41.17 | $43.16 | $39.57 | 319,061 |
| 2017-12-06 | $40.79 | $41.99 | $40.79 | $41.14 | $37.72 | 312,807 |
| 2017-12-05 | $41.59 | $42.08 | $40.46 | $40.84 | $37.44 | 378,629 |
| 2017-12-04 | $42.99 | $42.99 | $41.43 | $41.43 | $37.98 | 263,845 |
| 2017-12-01 | $42.35 | $42.57 | $41.24 | $42.24 | $38.73 | 355,667 |
| 2017-11-30 | $42.67 | $42.69 | $41.60 | $42.49 | $38.96 | 458,880 |
| 2017-11-29 | $42.81 | $43.06 | $42.22 | $42.53 | $38.99 | 239,389 |
| 2017-11-28 | $42.11 | $42.87 | $41.66 | $42.85 | $39.29 | 174,809 |
| 2017-11-27 | $41.98 | $42.48 | $41.50 | $42.07 | $38.57 | 166,203 |
| 2017-11-24 | $41.79 | $41.95 | $41.52 | $41.93 | $38.44 | 53,292 |
| 2017-11-22 | $41.67 | $42.03 | $41.32 | $41.55 | $38.09 | 174,109 |
| 2017-11-21 | $40.61 | $41.99 | $40.61 | $41.65 | $38.19 | 425,136 |
| 2017-11-20 | $40.18 | $40.58 | $39.95 | $40.55 | $37.18 | 299,150 |
| 2017-11-17 | $39.98 | $41.12 | $39.95 | $40.25 | $36.90 | 416,646 |
| 2017-11-16 | $38.08 | $40.16 | $37.97 | $40.15 | $36.81 | 369,432 |
| 2017-11-15 | $38.25 | $38.75 | $37.92 | $38.00 | $34.84 | 259,739 |
| 2017-11-14 | $39.11 | $39.24 | $38.54 | $38.61 | $35.40 | 276,277 |
| 2017-11-13 | $39.56 | $40.00 | $38.99 | $39.42 | $36.14 | 353,258 |
| 2017-11-10 | $38.27 | $39.71 | $38.27 | $39.71 | $36.41 | 566,105 |
| 2017-11-09 | $38.64 | $38.70 | $38.09 | $38.42 | $35.22 | 284,141 |
| 2017-11-08 | $37.35 | $38.91 | $37.35 | $38.88 | $35.65 | 339,147 |
| 2017-11-07 | $37.58 | $38.66 | $37.46 | $37.55 | $34.43 | 314,018 |
| 2017-11-06 | $36.60 | $37.75 | $36.38 | $37.60 | $34.47 | 306,629 |
| 2017-11-03 | $36.91 | $37.34 | $36.35 | $36.64 | $33.59 | 637,353 |
| 2017-11-02 | $37.89 | $38.00 | $36.87 | $37.15 | $34.06 | 462,282 |
| 2017-11-01 | $39.50 | $40.67 | $37.91 | $38.01 | $34.85 | 860,392 |
| 2017-10-31 | $37.75 | $42.71 | $37.50 | $38.99 | $35.75 | 2,622,580 |
| 2017-10-30 | $35.00 | $35.11 | $33.34 | $34.25 | $31.40 | 546,678 |
| 2017-10-27 | $35.26 | $35.49 | $34.77 | $34.95 | $32.04 | 247,636 |
| 2017-10-26 | $34.76 | $35.13 | $34.54 | $35.06 | $32.14 | 136,934 |
| 2017-10-25 | $34.76 | $34.91 | $34.21 | $34.62 | $31.74 | 150,161 |
| 2017-10-24 | $34.75 | $34.95 | $34.50 | $34.74 | $31.85 | 155,097 |
| 2017-10-23 | $34.78 | $35.11 | $34.29 | $34.57 | $31.69 | 215,490 |
| 2017-10-20 | $34.91 | $34.93 | $34.31 | $34.82 | $31.92 | 179,508 |
| 2017-10-19 | $34.52 | $34.56 | $33.86 | $34.56 | $31.69 | 171,938 |
| 2017-10-18 | $34.46 | $34.96 | $34.46 | $34.84 | $31.94 | 226,325 |
| 2017-10-17 | $33.89 | $34.37 | $33.72 | $34.37 | $31.51 | 172,772 |
| 2017-10-16 | $34.36 | $34.43 | $33.48 | $34.01 | $31.18 | 161,553 |
| 2017-10-13 | $34.38 | $34.52 | $33.59 | $34.40 | $31.54 | 162,189 |
| 2017-10-12 | $33.82 | $34.22 | $33.61 | $34.10 | $31.26 | 192,169 |
| 2017-10-11 | $33.77 | $34.03 | $33.48 | $33.86 | $31.04 | 177,410 |
| 2017-10-10 | $33.82 | $34.00 | $33.53 | $33.82 | $31.01 | 169,822 |
| 2017-10-09 | $34.52 | $34.52 | $33.42 | $33.68 | $30.88 | 202,343 |
| 2017-10-06 | $33.51 | $34.52 | $33.48 | $34.52 | $31.65 | 449,467 |
| 2017-10-05 | $33.59 | $33.99 | $33.48 | $33.73 | $30.92 | 138,543 |
| 2017-10-04 | $33.60 | $33.89 | $33.19 | $33.61 | $30.81 | 310,629 |
| 2017-10-03 | $33.91 | $33.94 | $33.63 | $33.70 | $30.90 | 276,500 |
| 2017-10-02 | $33.31 | $33.91 | $32.90 | $33.67 | $30.87 | 249,172 |
| 2017-09-29 | $33.32 | $33.56 | $33.16 | $33.29 | $30.52 | 145,227 |
| 2017-09-28 | $33.67 | $33.69 | $33.08 | $33.37 | $30.59 | 141,132 |
| 2017-09-27 | $33.30 | $34.14 | $33.25 | $33.84 | $31.03 | 256,102 |
| 2017-09-26 | $33.11 | $33.41 | $32.83 | $32.98 | $30.24 | 246,824 |
| 2017-09-25 | $33.85 | $33.90 | $32.50 | $33.03 | $30.28 | 313,385 |
| 2017-09-22 | $33.58 | $34.23 | $33.58 | $34.04 | $31.21 | 128,979 |
| 2017-09-21 | $33.79 | $34.23 | $33.46 | $33.86 | $31.04 | 113,709 |
| 2017-09-20 | $33.88 | $33.90 | $33.08 | $33.79 | $30.98 | 213,119 |
| 2017-09-19 | $34.11 | $34.34 | $33.94 | $34.02 | $31.19 | 132,822 |
| 2017-09-18 | $33.76 | $34.40 | $33.58 | $34.16 | $31.32 | 160,312 |
| 2017-09-15 | $33.17 | $33.77 | $32.93 | $33.70 | $30.90 | 264,305 |
| 2017-09-14 | $33.50 | $33.50 | $32.74 | $33.11 | $30.36 | 175,084 |
| 2017-09-13 | $34.04 | $34.27 | $33.58 | $33.64 | $30.84 | 170,911 |
| 2017-09-12 | $34.23 | $34.55 | $33.92 | $34.16 | $31.32 | 257,510 |
| 2017-09-11 | $33.93 | $34.57 | $33.71 | $34.21 | $31.36 | 233,041 |
| 2017-09-08 | $33.45 | $33.79 | $33.21 | $33.60 | $30.81 | 237,185 |
| 2017-09-07 | $33.18 | $33.91 | $32.71 | $33.62 | $30.82 | 250,050 |
| 2017-09-06 | $32.84 | $33.36 | $32.61 | $33.14 | $30.38 | 125,535 |
| 2017-09-05 | $32.97 | $33.15 | $32.68 | $32.92 | $30.18 | 174,035 |
| 2017-09-01 | $33.69 | $33.70 | $32.39 | $33.10 | $30.35 | 304,497 |
| 2017-08-31 | $31.85 | $33.81 | $31.85 | $33.58 | $30.79 | 551,393 |
| 2017-08-30 | $31.91 | $32.24 | $31.61 | $31.66 | $29.03 | 252,802 |
| 2017-08-29 | $31.79 | $32.21 | $31.75 | $31.85 | $29.20 | 285,302 |
| 2017-08-28 | $31.72 | $32.56 | $31.39 | $32.06 | $29.39 | 522,690 |
| 2017-08-25 | $30.53 | $31.95 | $29.85 | $31.50 | $28.88 | 784,995 |
| 2017-08-24 | $33.70 | $33.70 | $33.06 | $33.08 | $30.33 | 127,598 |
| 2017-08-23 | $33.50 | $34.06 | $33.44 | $33.51 | $30.72 | 120,234 |
| 2017-08-22 | $33.35 | $33.96 | $33.35 | $33.72 | $30.92 | 151,284 |
| 2017-08-21 | $33.27 | $33.46 | $32.87 | $33.16 | $30.40 | 89,808 |
| 2017-08-18 | $33.40 | $33.86 | $33.21 | $33.27 | $30.50 | 149,189 |
| 2017-08-17 | $33.83 | $34.24 | $33.53 | $33.69 | $30.89 | 175,566 |
| 2017-08-16 | $33.83 | $34.34 | $33.54 | $34.00 | $31.17 | 155,406 |
| 2017-08-15 | $33.63 | $33.81 | $33.30 | $33.78 | $30.97 | 147,482 |
| 2017-08-14 | $33.21 | $33.66 | $32.90 | $33.64 | $30.84 | 111,297 |
| 2017-08-11 | $32.74 | $33.50 | $32.50 | $32.92 | $30.18 | 225,197 |
| 2017-08-10 | $33.76 | $33.91 | $32.85 | $32.96 | $30.22 | 162,724 |
| 2017-08-09 | $33.39 | $34.15 | $32.84 | $34.14 | $31.30 | 510,447 |
| 2017-08-08 | $34.28 | $34.58 | $33.53 | $33.65 | $30.85 | 181,133 |
| 2017-08-07 | $34.54 | $34.79 | $34.16 | $34.29 | $31.44 | 265,828 |
| 2017-08-04 | $34.58 | $36.00 | $34.44 | $34.69 | $31.80 | 406,590 |
| 2017-08-03 | $34.96 | $35.08 | $34.04 | $34.41 | $31.55 | 710,607 |
| 2017-08-02 | $34.50 | $35.98 | $33.44 | $35.26 | $32.33 | 2,451,659 |
| 2017-08-01 | $42.41 | $42.61 | $41.51 | $41.70 | $38.23 | 513,279 |
| 2017-07-31 | $43.17 | $43.17 | $41.85 | $42.14 | $38.64 | 207,080 |
| 2017-07-28 | $42.82 | $44.21 | $42.72 | $43.07 | $39.49 | 156,503 |
| 2017-07-27 | $43.76 | $43.89 | $42.34 | $43.09 | $39.51 | 149,861 |
| 2017-07-26 | $43.90 | $43.95 | $43.07 | $43.55 | $39.93 | 150,265 |
| 2017-07-25 | $44.46 | $44.46 | $43.58 | $43.84 | $40.19 | 171,935 |
| 2017-07-24 | $43.34 | $44.46 | $42.99 | $44.21 | $40.53 | 338,046 |
| 2017-07-21 | $44.07 | $44.07 | $42.86 | $43.19 | $39.60 | 238,747 |
| 2017-07-20 | $44.54 | $44.54 | $43.88 | $43.93 | $40.28 | 138,922 |
| 2017-07-19 | $44.79 | $45.52 | $44.42 | $44.63 | $40.92 | 178,752 |
| 2017-07-18 | $44.45 | $44.78 | $44.09 | $44.46 | $40.76 | 143,637 |
| 2017-07-17 | $44.81 | $45.75 | $44.65 | $44.76 | $41.04 | 150,058 |
| 2017-07-14 | $44.81 | $45.23 | $44.44 | $44.82 | $41.09 | 121,031 |
| 2017-07-13 | $44.36 | $44.59 | $43.65 | $44.59 | $40.88 | 322,678 |
| 2017-07-12 | $44.06 | $44.84 | $43.84 | $44.37 | $40.68 | 86,185 |
| 2017-07-11 | $43.25 | $43.84 | $42.41 | $43.82 | $40.18 | 90,046 |
| 2017-07-10 | $43.04 | $43.62 | $42.74 | $43.24 | $39.64 | 89,230 |
| 2017-07-07 | $43.58 | $44.38 | $42.93 | $43.02 | $39.44 | 263,793 |
| 2017-07-06 | $43.13 | $44.51 | $42.67 | $43.40 | $39.79 | 184,104 |
| 2017-07-05 | $44.77 | $44.77 | $43.38 | $43.58 | $39.96 | 184,508 |
| 2017-07-03 | $44.40 | $44.85 | $43.60 | $44.46 | $40.76 | 127,055 |
| 2017-06-30 | $43.38 | $44.84 | $43.17 | $44.08 | $40.41 | 592,404 |
| 2017-06-29 | $44.35 | $44.47 | $42.94 | $43.72 | $40.08 | 288,255 |
| 2017-06-28 | $44.35 | $44.65 | $43.84 | $44.40 | $40.71 | 202,344 |
| 2017-06-27 | $44.61 | $44.88 | $43.71 | $43.81 | $40.17 | 146,126 |
| 2017-06-26 | $45.61 | $45.80 | $44.68 | $44.75 | $41.03 | 102,994 |
| 2017-06-23 | $44.55 | $45.69 | $44.16 | $45.56 | $41.77 | 216,602 |
| 2017-06-22 | $45.31 | $45.51 | $44.49 | $44.55 | $40.84 | 312,360 |
| 2017-06-21 | $44.58 | $45.72 | $44.41 | $45.47 | $41.69 | 142,533 |
| 2017-06-20 | $44.96 | $45.24 | $44.11 | $44.31 | $40.62 | 121,281 |
| 2017-06-19 | $44.19 | $45.28 | $44.19 | $45.24 | $41.48 | 196,491 |
| 2017-06-16 | $43.58 | $44.16 | $43.41 | $43.77 | $40.13 | 264,269 |
| 2017-06-15 | $43.61 | $44.03 | $43.15 | $43.68 | $40.05 | 242,000 |
| 2017-06-14 | $44.72 | $44.99 | $43.97 | $44.22 | $40.54 | 147,400 |
| 2017-06-13 | $44.79 | $45.18 | $43.87 | $44.58 | $40.87 | 197,654 |
| 2017-06-12 | $44.67 | $45.04 | $43.66 | $44.48 | $40.78 | 257,343 |
| 2017-06-09 | $46.36 | $46.70 | $44.38 | $44.84 | $41.11 | 233,652 |
| 2017-06-08 | $46.02 | $46.40 | $45.52 | $46.26 | $42.41 | 337,433 |
| 2017-06-07 | $47.12 | $47.12 | $45.91 | $45.93 | $42.11 | 201,766 |
| 2017-06-06 | $47.03 | $47.64 | $46.56 | $47.11 | $43.19 | 133,577 |
| 2017-06-05 | $47.58 | $47.68 | $46.87 | $47.24 | $43.31 | 183,105 |
| 2017-06-02 | $47.80 | $47.88 | $46.91 | $47.58 | $43.62 | 285,513 |
| 2017-06-01 | $46.51 | $47.76 | $46.32 | $47.72 | $43.75 | 251,938 |
| 2017-05-31 | $46.83 | $46.83 | $46.27 | $46.56 | $42.69 | 292,717 |
| 2017-05-30 | $46.12 | $46.83 | $46.05 | $46.70 | $42.82 | 402,853 |
| 2017-05-26 | $46.38 | $46.64 | $45.92 | $46.45 | $42.59 | 304,727 |
| 2017-05-25 | $46.21 | $46.45 | $45.89 | $46.30 | $42.45 | 214,677 |
| 2017-05-24 | $45.56 | $46.13 | $45.50 | $45.97 | $42.15 | 170,012 |
| 2017-05-23 | $45.19 | $45.60 | $44.39 | $45.33 | $41.56 | 173,394 |
| 2017-05-22 | $44.75 | $45.29 | $44.46 | $45.29 | $41.52 | 182,304 |
| 2017-05-19 | $44.00 | $44.77 | $43.86 | $44.52 | $40.82 | 196,837 |
| 2017-05-18 | $44.00 | $44.32 | $42.89 | $43.81 | $40.17 | 222,252 |
| 2017-05-17 | $44.42 | $45.21 | $44.23 | $44.23 | $40.55 | 386,276 |
| 2017-05-16 | $45.00 | $45.34 | $44.58 | $45.30 | $41.53 | 268,172 |
| 2017-05-15 | $44.74 | $44.99 | $44.37 | $44.77 | $41.05 | 175,993 |
| 2017-05-12 | $43.69 | $44.86 | $43.45 | $44.52 | $40.82 | 378,316 |
| 2017-05-11 | $44.38 | $44.44 | $43.24 | $43.74 | $40.10 | 376,548 |
| 2017-05-10 | $44.81 | $44.85 | $44.31 | $44.44 | $40.74 | 486,408 |
| 2017-05-09 | $44.39 | $44.90 | $43.93 | $44.81 | $41.08 | 366,258 |
| 2017-05-08 | $43.80 | $44.37 | $43.47 | $44.36 | $40.67 | 321,430 |
| 2017-05-05 | $44.15 | $44.30 | $43.41 | $43.76 | $40.12 | 413,091 |
| 2017-05-04 | $40.72 | $44.16 | $40.72 | $44.06 | $40.40 | 724,755 |
| 2017-05-03 | $43.71 | $44.04 | $40.27 | $41.08 | $37.66 | 853,652 |
| 2017-05-02 | $43.98 | $44.21 | $43.58 | $43.91 | $40.26 | 419,707 |
| 2017-05-01 | $43.38 | $44.34 | $43.36 | $43.90 | $40.25 | 352,974 |
| 2017-04-28 | $43.63 | $43.63 | $42.78 | $43.23 | $39.63 | 350,546 |
| 2017-04-27 | $43.62 | $43.88 | $43.26 | $43.29 | $39.69 | 193,746 |
| 2017-04-26 | $43.15 | $43.93 | $43.05 | $43.50 | $39.88 | 406,221 |
| 2017-04-25 | $42.83 | $43.45 | $42.51 | $43.10 | $39.52 | 271,457 |
| 2017-04-24 | $42.85 | $42.85 | $42.25 | $42.62 | $39.08 | 285,419 |
| 2017-04-21 | $42.40 | $42.59 | $41.76 | $42.29 | $38.77 | 295,936 |
| 2017-04-20 | $42.53 | $42.98 | $42.26 | $42.41 | $38.88 | 256,197 |
| 2017-04-19 | $42.48 | $42.81 | $42.02 | $42.33 | $38.81 | 166,538 |
| 2017-04-18 | $42.04 | $42.44 | $41.68 | $42.27 | $38.75 | 157,977 |
| 2017-04-17 | $41.31 | $42.12 | $41.25 | $42.09 | $38.59 | 212,426 |
| 2017-04-13 | $43.42 | $43.42 | $41.16 | $41.18 | $37.76 | 355,091 |
| 2017-04-12 | $43.55 | $43.81 | $43.43 | $43.48 | $39.86 | 376,077 |
| 2017-04-11 | $43.18 | $43.51 | $43.05 | $43.44 | $39.83 | 301,369 |
| 2017-04-10 | $42.96 | $43.38 | $42.81 | $43.34 | $39.74 | 319,707 |
| 2017-04-07 | $42.76 | $43.16 | $42.76 | $43.02 | $39.44 | 477,987 |
| 2017-04-06 | $42.15 | $43.01 | $41.75 | $43.00 | $39.42 | 656,730 |
| 2017-04-05 | $41.57 | $42.33 | $41.32 | $42.13 | $38.63 | 644,391 |
| 2017-04-04 | $41.25 | $41.44 | $41.07 | $41.29 | $37.86 | 180,378 |
| 2017-04-03 | $41.50 | $41.82 | $41.14 | $41.36 | $37.92 | 270,892 |
| 2017-03-31 | $41.33 | $41.80 | $40.94 | $41.35 | $37.91 | 365,683 |
| 2017-03-30 | $41.41 | $41.85 | $41.22 | $41.29 | $37.86 | 193,065 |
| 2017-03-29 | $41.12 | $41.62 | $41.07 | $41.38 | $37.94 | 294,188 |
| 2017-03-28 | $40.88 | $41.32 | $40.84 | $41.05 | $37.64 | 313,729 |
| 2017-03-27 | $40.68 | $41.53 | $40.41 | $41.01 | $37.60 | 631,926 |
| 2017-03-24 | $40.80 | $41.47 | $40.52 | $41.00 | $37.59 | 383,546 |
| 2017-03-23 | $40.26 | $40.85 | $40.03 | $40.57 | $37.20 | 387,863 |
| 2017-03-22 | $40.08 | $40.91 | $39.67 | $40.25 | $36.90 | 365,085 |
| 2017-03-21 | $41.48 | $41.69 | $39.66 | $39.77 | $36.46 | 641,645 |
| 2017-03-20 | $40.75 | $41.38 | $40.57 | $41.15 | $37.73 | 480,145 |
| 2017-03-17 | $41.05 | $41.18 | $40.15 | $40.80 | $37.41 | 733,436 |
| 2017-03-16 | $40.30 | $41.07 | $40.17 | $40.78 | $37.39 | 885,560 |
| 2017-03-15 | $40.33 | $40.66 | $39.75 | $40.30 | $36.95 | 927,161 |
| 2017-03-14 | $41.14 | $41.28 | $40.01 | $40.34 | $36.99 | 350,079 |
| 2017-03-13 | $40.38 | $41.54 | $40.38 | $41.29 | $37.86 | 3,243,885 |
| 2017-03-10 | $40.78 | $40.91 | $40.22 | $40.30 | $36.95 | 646,546 |
| 2017-03-09 | $40.47 | $40.91 | $40.18 | $40.49 | $37.12 | 209,226 |
| 2017-03-08 | $41.29 | $41.48 | $40.37 | $40.77 | $37.38 | 626,367 |
| 2017-03-07 | $41.16 | $41.68 | $40.64 | $41.06 | $37.65 | 313,567 |
| 2017-03-06 | $41.83 | $42.44 | $41.38 | $41.55 | $38.09 | 301,372 |
| 2017-03-03 | $42.99 | $43.42 | $41.79 | $42.25 | $38.74 | 402,815 |
| 2017-03-02 | $44.67 | $45.22 | $43.23 | $43.32 | $39.72 | 613,879 |
| 2017-03-01 | $43.38 | $45.19 | $43.22 | $45.01 | $41.27 | 1,002,538 |
| 2017-02-28 | $43.04 | $43.87 | $42.18 | $43.61 | $39.98 | 1,394,687 |
| 2017-02-27 | $44.62 | $46.17 | $41.66 | $43.02 | $39.44 | 3,952,865 |
| 2017-02-24 | $51.31 | $52.69 | $50.17 | $51.63 | $47.34 | 1,001,941 |
| 2017-02-23 | $54.35 | $54.35 | $51.37 | $52.20 | $47.86 | 543,291 |
| 2017-02-22 | $54.50 | $54.76 | $54.13 | $54.32 | $49.80 | 275,873 |
| 2017-02-21 | $54.90 | $54.99 | $54.41 | $54.50 | $49.97 | 383,312 |
| 2017-02-17 | $54.28 | $55.07 | $54.19 | $54.79 | $50.23 | 217,409 |
| 2017-02-16 | $54.41 | $54.66 | $53.81 | $54.62 | $50.08 | 185,169 |
| 2017-02-15 | $53.68 | $54.31 | $53.05 | $54.22 | $49.71 | 192,140 |
| 2017-02-14 | $53.36 | $53.80 | $52.88 | $53.67 | $49.21 | 390,680 |
| 2017-02-13 | $54.32 | $54.53 | $53.39 | $53.44 | $49.00 | 179,571 |
| 2017-02-10 | $53.58 | $54.63 | $53.58 | $54.32 | $49.80 | 137,974 |
| 2017-02-09 | $53.16 | $54.04 | $53.16 | $53.85 | $49.37 | 159,000 |
| 2017-02-08 | $52.44 | $53.16 | $52.19 | $53.11 | $48.69 | 136,311 |
| 2017-02-07 | $53.72 | $53.72 | $52.54 | $52.56 | $48.19 | 233,150 |
| 2017-02-06 | $53.61 | $53.88 | $53.05 | $53.51 | $49.06 | 101,637 |
| 2017-02-03 | $53.64 | $53.88 | $53.06 | $53.75 | $49.28 | 163,171 |
| 2017-02-02 | $52.86 | $53.45 | $52.03 | $53.34 | $48.90 | 200,518 |
| 2017-02-01 | $54.27 | $54.79 | $52.11 | $53.05 | $48.64 | 353,418 |
| 2017-01-31 | $52.77 | $53.83 | $52.75 | $53.80 | $49.33 | 196,843 |
| 2017-01-30 | $53.32 | $53.75 | $52.74 | $53.20 | $48.78 | 287,272 |
| 2017-01-27 | $53.83 | $54.13 | $53.14 | $53.82 | $49.34 | 264,042 |
| 2017-01-26 | $53.41 | $53.94 | $53.03 | $53.86 | $49.38 | 222,453 |
| 2017-01-25 | $52.83 | $53.33 | $52.73 | $53.26 | $48.83 | 269,323 |
| 2017-01-24 | $51.62 | $53.01 | $51.42 | $52.32 | $47.97 | 220,454 |
| 2017-01-23 | $50.79 | $51.50 | $50.77 | $51.41 | $47.13 | 153,064 |
| 2017-01-20 | $50.38 | $51.23 | $50.27 | $51.14 | $46.89 | 171,045 |
| 2017-01-19 | $50.06 | $50.57 | $49.46 | $50.23 | $46.05 | 256,525 |
| 2017-01-18 | $48.44 | $50.05 | $47.67 | $50.01 | $45.85 | 244,195 |
| 2017-01-17 | $50.48 | $50.74 | $47.82 | $48.22 | $44.21 | 404,687 |
| 2017-01-13 | $49.95 | $51.00 | $49.95 | $50.81 | $46.58 | 216,599 |
| 2017-01-12 | $49.27 | $49.77 | $48.33 | $49.70 | $45.57 | 178,183 |
| 2017-01-11 | $48.84 | $49.83 | $48.70 | $49.59 | $45.47 | 214,668 |
| 2017-01-10 | $48.50 | $49.33 | $48.15 | $48.83 | $44.77 | 300,509 |
| 2017-01-09 | $47.65 | $48.46 | $47.55 | $48.13 | $44.13 | 246,358 |
| 2017-01-06 | $48.69 | $48.69 | $47.43 | $47.47 | $43.52 | 291,077 |
| 2017-01-05 | $48.56 | $48.99 | $47.74 | $48.46 | $44.43 | 242,838 |
| 2017-01-04 | $47.51 | $49.05 | $47.51 | $48.62 | $44.58 | 323,160 |
| 2017-01-03 | $47.92 | $48.79 | $47.18 | $47.52 | $43.57 | 260,335 |
| 2016-12-30 | $47.77 | $47.94 | $47.34 | $47.52 | $43.57 | 317,460 |
| 2016-12-29 | $47.60 | $47.91 | $47.41 | $47.78 | $43.81 | 134,387 |
| 2016-12-28 | $48.04 | $48.32 | $47.14 | $47.53 | $43.58 | 127,674 |
| 2016-12-27 | $47.89 | $48.16 | $47.60 | $47.79 | $43.82 | 169,916 |
| 2016-12-23 | $47.33 | $48.18 | $47.33 | $48.05 | $44.05 | 188,207 |
| 2016-12-22 | $47.60 | $47.60 | $46.79 | $47.52 | $43.57 | 164,213 |
| 2016-12-21 | $47.78 | $47.99 | $47.50 | $47.70 | $43.73 | 137,684 |
| 2016-12-20 | $47.75 | $48.76 | $47.63 | $47.75 | $43.78 | 266,218 |
| 2016-12-19 | $48.15 | $48.85 | $47.59 | $47.75 | $43.78 | 251,335 |
| 2016-12-16 | $49.88 | $49.88 | $47.90 | $48.11 | $44.11 | 724,118 |
| 2016-12-15 | $48.40 | $50.04 | $48.37 | $49.78 | $45.64 | 322,323 |
| 2016-12-14 | $49.50 | $49.64 | $48.15 | $48.53 | $44.49 | 176,280 |
| 2016-12-13 | $48.95 | $49.90 | $48.90 | $49.59 | $45.47 | 150,785 |
| 2016-12-12 | $49.79 | $50.19 | $48.65 | $48.75 | $44.70 | 264,856 |
| 2016-12-09 | $49.56 | $50.16 | $49.22 | $49.91 | $45.76 | 192,460 |
| 2016-12-08 | $48.28 | $50.03 | $48.28 | $49.56 | $45.44 | 256,848 |
| 2016-12-07 | $47.95 | $48.75 | $47.53 | $48.57 | $44.53 | 317,653 |
| 2016-12-06 | $47.55 | $48.28 | $46.91 | $47.99 | $44.00 | 266,596 |
| 2016-12-05 | $45.11 | $47.94 | $45.11 | $47.61 | $43.65 | 371,999 |
| 2016-12-02 | $45.58 | $45.88 | $44.20 | $44.64 | $40.93 | 700,920 |
| 2016-12-01 | $47.02 | $47.09 | $44.91 | $45.26 | $41.50 | 456,265 |
| 2016-11-30 | $48.02 | $48.26 | $46.66 | $47.06 | $43.15 | 419,972 |
| 2016-11-29 | $48.90 | $48.93 | $47.74 | $48.07 | $44.07 | 294,752 |
| 2016-11-28 | $48.72 | $49.25 | $48.44 | $48.74 | $44.69 | 230,402 |
| 2016-11-25 | $49.66 | $49.66 | $48.69 | $48.89 | $44.82 | 97,101 |
| 2016-11-23 | $49.30 | $49.71 | $48.81 | $49.49 | $45.37 | 192,819 |
| 2016-11-22 | $49.72 | $49.91 | $49.36 | $49.56 | $45.44 | 238,917 |
| 2016-11-21 | $49.58 | $50.12 | $49.38 | $49.59 | $45.47 | 286,686 |
| 2016-11-18 | $49.70 | $49.96 | $48.72 | $49.60 | $45.47 | 226,023 |
| 2016-11-17 | $49.23 | $50.16 | $49.23 | $49.64 | $45.51 | 262,081 |
| 2016-11-16 | $48.75 | $49.70 | $48.40 | $49.25 | $45.15 | 217,413 |
| 2016-11-15 | $49.39 | $49.95 | $48.73 | $49.10 | $45.02 | 252,181 |
| 2016-11-14 | $49.22 | $49.73 | $48.60 | $49.21 | $45.12 | 719,594 |
| 2016-11-11 | $47.50 | $49.30 | $47.14 | $49.30 | $45.20 | 346,085 |
| 2016-11-10 | $48.80 | $49.47 | $47.00 | $47.59 | $43.63 | 703,712 |
| 2016-11-09 | $47.74 | $49.18 | $47.47 | $48.51 | $44.48 | 430,399 |
| 2016-11-08 | $49.41 | $49.69 | $48.45 | $48.99 | $44.92 | 577,826 |
| 2016-11-07 | $47.71 | $49.93 | $47.71 | $49.68 | $45.55 | 880,278 |
| 2016-11-04 | $47.90 | $51.33 | $47.67 | $48.40 | $44.37 | 1,322,248 |
| 2016-11-03 | $55.75 | $56.64 | $53.93 | $54.27 | $49.76 | 611,534 |
| 2016-11-02 | $57.19 | $57.57 | $55.28 | $55.86 | $51.21 | 442,437 |
| 2016-11-01 | $58.95 | $59.44 | $56.72 | $57.11 | $52.36 | 328,851 |
| 2016-10-31 | $59.33 | $59.86 | $58.38 | $58.99 | $54.08 | 272,252 |
| 2016-10-28 | $59.65 | $60.85 | $58.69 | $59.09 | $54.18 | 279,600 |
| 2016-10-27 | $61.57 | $62.66 | $59.57 | $59.93 | $54.95 | 257,563 |
| 2016-10-26 | $62.89 | $63.77 | $61.31 | $61.32 | $56.22 | 231,460 |
| 2016-10-25 | $64.24 | $64.60 | $63.32 | $63.39 | $58.12 | 189,492 |
| 2016-10-24 | $64.46 | $64.51 | $63.46 | $64.11 | $58.78 | 177,121 |
| 2016-10-21 | $62.18 | $64.16 | $61.76 | $63.87 | $58.56 | 143,529 |
| 2016-10-20 | $63.04 | $63.04 | $61.95 | $62.62 | $57.41 | 156,361 |
| 2016-10-19 | $62.04 | $63.59 | $61.21 | $63.08 | $57.83 | 153,391 |
| 2016-10-18 | $62.59 | $62.69 | $61.34 | $61.74 | $56.61 | 130,528 |
| 2016-10-17 | $61.95 | $62.53 | $60.63 | $61.78 | $56.64 | 128,833 |
| 2016-10-14 | $62.11 | $62.99 | $61.31 | $62.07 | $56.91 | 261,938 |
| 2016-10-13 | $61.75 | $62.03 | $60.66 | $61.78 | $56.64 | 327,041 |
| 2016-10-12 | $61.47 | $63.21 | $61.03 | $62.31 | $57.13 | 168,031 |
| 2016-10-11 | $63.75 | $64.01 | $61.23 | $61.36 | $56.26 | 286,877 |
| 2016-10-10 | $62.86 | $64.25 | $62.74 | $63.91 | $58.59 | 162,956 |
| 2016-10-07 | $62.72 | $64.51 | $62.50 | $62.84 | $57.61 | 279,510 |
| 2016-10-06 | $62.62 | $62.99 | $61.67 | $62.45 | $57.26 | 188,413 |
| 2016-10-05 | $63.50 | $63.66 | $62.71 | $63.04 | $57.80 | 336,531 |
| 2016-10-04 | $64.00 | $64.63 | $63.03 | $63.38 | $58.11 | 175,876 |
| 2016-10-03 | $63.79 | $64.81 | $63.12 | $63.91 | $58.59 | 264,666 |
| 2016-09-30 | $63.20 | $64.28 | $62.75 | $63.70 | $58.40 | 211,398 |
| 2016-09-29 | $63.58 | $63.95 | $62.67 | $62.79 | $57.57 | 222,620 |
| 2016-09-28 | $63.37 | $64.10 | $62.50 | $63.71 | $58.41 | 168,316 |
| 2016-09-27 | $63.78 | $64.52 | $63.18 | $63.33 | $58.06 | 344,603 |
| 2016-09-26 | $64.07 | $64.27 | $62.36 | $63.79 | $58.48 | 304,131 |
| 2016-09-23 | $63.34 | $65.16 | $63.20 | $64.65 | $59.27 | 314,209 |
| 2016-09-22 | $63.89 | $64.87 | $63.71 | $63.99 | $58.67 | 263,685 |
| 2016-09-21 | $63.14 | $63.52 | $62.48 | $63.45 | $58.17 | 225,682 |
| 2016-09-20 | $62.00 | $63.53 | $61.40 | $62.91 | $57.68 | 405,017 |
| 2016-09-19 | $61.10 | $62.50 | $61.02 | $61.46 | $56.35 | 324,477 |
| 2016-09-16 | $60.95 | $61.16 | $59.52 | $60.85 | $55.79 | 368,154 |
| 2016-09-15 | $59.31 | $61.08 | $59.28 | $60.84 | $55.78 | 324,095 |
| 2016-09-14 | $58.95 | $59.49 | $58.69 | $59.23 | $54.30 | 153,322 |
| 2016-09-13 | $59.25 | $59.35 | $57.98 | $58.75 | $53.86 | 136,820 |
| 2016-09-12 | $59.30 | $59.97 | $58.34 | $59.47 | $54.52 | 234,965 |
| 2016-09-09 | $60.95 | $61.08 | $59.33 | $60.15 | $55.15 | 400,675 |
| 2016-09-08 | $60.01 | $62.82 | $59.77 | $61.26 | $56.17 | 743,135 |
| 2016-09-07 | $58.98 | $59.89 | $58.23 | $59.84 | $54.86 | 160,759 |
| 2016-09-06 | $58.98 | $59.56 | $58.90 | $59.16 | $54.24 | 207,995 |
| 2016-09-02 | $58.12 | $58.92 | $57.46 | $58.92 | $54.02 | 248,804 |
| 2016-09-01 | $58.23 | $59.43 | $57.13 | $57.78 | $52.97 | 502,900 |
| 2016-08-31 | $58.89 | $59.02 | $57.73 | $57.98 | $53.16 | 289,475 |
| 2016-08-30 | $59.04 | $60.03 | $58.35 | $58.87 | $53.97 | 286,547 |
| 2016-08-29 | $57.98 | $59.45 | $57.62 | $58.89 | $53.99 | 168,862 |
| 2016-08-26 | $58.11 | $58.69 | $57.48 | $58.12 | $53.29 | 218,480 |
| 2016-08-25 | $57.57 | $58.47 | $57.57 | $58.12 | $53.29 | 347,540 |
| 2016-08-24 | $59.20 | $59.65 | $57.84 | $57.88 | $53.07 | 227,623 |
| 2016-08-23 | $58.34 | $60.22 | $58.34 | $59.28 | $54.35 | 341,204 |
| 2016-08-22 | $59.67 | $60.48 | $57.64 | $58.12 | $53.29 | 559,477 |
| 2016-08-19 | $60.09 | $60.53 | $59.36 | $59.84 | $54.86 | 388,372 |
| 2016-08-18 | $60.74 | $61.32 | $60.16 | $60.31 | $55.29 | 303,625 |
| 2016-08-17 | $60.90 | $61.33 | $59.89 | $60.83 | $55.77 | 271,288 |
| 2016-08-16 | $61.15 | $61.51 | $60.25 | $61.10 | $56.02 | 356,795 |
| 2016-08-15 | $61.20 | $62.00 | $60.21 | $61.16 | $56.07 | 359,585 |
| 2016-08-12 | $59.17 | $61.19 | $58.60 | $61.10 | $56.02 | 484,624 |
| 2016-08-11 | $58.78 | $59.61 | $58.24 | $59.37 | $54.43 | 185,390 |
| 2016-08-10 | $58.44 | $58.88 | $57.88 | $58.66 | $53.78 | 281,300 |
| 2016-08-09 | $58.28 | $59.00 | $57.51 | $58.03 | $53.20 | 360,474 |
| 2016-08-08 | $58.53 | $58.59 | $57.28 | $58.28 | $53.43 | 385,094 |
| 2016-08-05 | $58.70 | $59.00 | $57.34 | $57.42 | $52.64 | 532,234 |
| 2016-08-04 | $57.52 | $58.99 | $54.76 | $57.65 | $52.86 | 733,701 |
| 2016-08-03 | $56.79 | $57.93 | $56.33 | $57.51 | $52.73 | 586,438 |
| 2016-08-02 | $55.90 | $56.85 | $55.63 | $56.79 | $52.07 | 398,436 |
| 2016-08-01 | $55.09 | $56.00 | $54.03 | $55.96 | $51.31 | 303,194 |
| 2016-07-29 | $55.35 | $56.06 | $54.26 | $55.09 | $50.51 | 366,559 |
| 2016-07-28 | $53.89 | $56.00 | $53.81 | $55.42 | $50.81 | 298,027 |
| 2016-07-27 | $54.63 | $54.83 | $53.57 | $53.71 | $49.24 | 545,071 |
| 2016-07-26 | $53.71 | $54.93 | $53.69 | $54.57 | $50.03 | 566,545 |
| 2016-07-25 | $53.29 | $54.81 | $53.14 | $53.85 | $49.37 | 382,156 |
| 2016-07-22 | $53.06 | $53.46 | $52.23 | $53.27 | $48.84 | 320,895 |
| 2016-07-21 | $52.61 | $53.10 | $52.12 | $52.98 | $48.57 | 437,748 |
| 2016-07-20 | $52.51 | $52.84 | $52.02 | $52.49 | $48.12 | 362,034 |
| 2016-07-19 | $53.07 | $53.25 | $51.89 | $52.50 | $48.13 | 385,948 |
| 2016-07-18 | $52.99 | $53.31 | $52.43 | $52.99 | $48.58 | 445,583 |
| 2016-07-15 | $55.33 | $55.33 | $51.81 | $52.47 | $48.11 | 813,007 |
| 2016-07-14 | $57.08 | $57.31 | $54.88 | $55.10 | $50.52 | 533,701 |
| 2016-07-13 | $55.95 | $57.80 | $55.66 | $56.95 | $52.21 | 961,970 |
| 2016-07-12 | $49.60 | $55.81 | $49.60 | $55.61 | $50.99 | 1,830,255 |
| 2016-07-11 | $48.10 | $49.19 | $48.10 | $48.70 | $44.65 | 262,316 |
| 2016-07-08 | $46.98 | $48.48 | $46.74 | $47.89 | $43.91 | 469,075 |
| 2016-07-07 | $46.49 | $46.83 | $45.99 | $46.79 | $42.90 | 296,588 |
| 2016-07-06 | $45.90 | $46.88 | $45.29 | $46.46 | $42.60 | 314,637 |
| 2016-07-05 | $45.66 | $47.26 | $45.01 | $45.90 | $42.08 | 299,267 |
| 2016-07-01 | $45.60 | $46.60 | $45.04 | $45.90 | $42.08 | 541,249 |
| 2016-06-30 | $46.22 | $46.87 | $45.01 | $45.80 | $41.99 | 4,457,604 |
| 2016-06-29 | $41.28 | $43.28 | $41.21 | $42.74 | $39.19 | 906,565 |
| 2016-06-28 | $41.80 | $42.70 | $40.28 | $40.91 | $37.51 | 341,103 |
| 2016-06-27 | $44.75 | $44.75 | $41.07 | $41.27 | $37.84 | 579,453 |
| 2016-06-24 | $43.61 | $45.28 | $43.25 | $45.05 | $41.30 | 273,864 |
| 2016-06-23 | $46.41 | $47.24 | $45.32 | $45.78 | $41.97 | 345,454 |
| 2016-06-22 | $45.00 | $46.11 | $44.64 | $46.02 | $42.19 | 254,495 |
| 2016-06-21 | $45.17 | $45.46 | $43.81 | $44.89 | $41.16 | 423,555 |
| 2016-06-20 | $45.00 | $45.66 | $44.76 | $45.17 | $41.41 | 276,647 |
| 2016-06-17 | $44.45 | $44.98 | $44.22 | $44.44 | $40.74 | 432,477 |
| 2016-06-16 | $42.97 | $44.50 | $42.72 | $44.45 | $40.75 | 305,287 |
| 2016-06-15 | $42.94 | $43.90 | $42.20 | $43.58 | $39.96 | 204,559 |
| 2016-06-14 | $41.88 | $43.37 | $41.88 | $42.70 | $39.15 | 204,286 |
| 2016-06-13 | $42.15 | $43.06 | $41.77 | $41.88 | $38.40 | 115,726 |
| 2016-06-10 | $42.81 | $42.90 | $41.76 | $42.36 | $38.84 | 232,679 |
| 2016-06-09 | $42.99 | $44.32 | $42.62 | $43.43 | $39.82 | 297,079 |
| 2016-06-08 | $43.56 | $43.65 | $43.00 | $43.38 | $39.77 | 316,623 |
| 2016-06-07 | $43.36 | $44.40 | $43.28 | $43.70 | $40.07 | 183,186 |
| 2016-06-06 | $42.86 | $43.90 | $42.37 | $43.46 | $39.85 | 144,719 |
| 2016-06-03 | $42.48 | $43.21 | $41.75 | $42.77 | $39.21 | 162,010 |
| 2016-06-02 | $42.50 | $43.57 | $41.50 | $42.72 | $39.17 | 244,665 |
| 2016-06-01 | $41.69 | $42.87 | $41.46 | $42.64 | $39.09 | 342,517 |
| 2016-05-31 | $42.21 | $42.21 | $41.68 | $41.96 | $38.47 | 265,346 |
| 2016-05-27 | $41.73 | $42.26 | $41.53 | $41.95 | $38.46 | 154,242 |
| 2016-05-26 | $42.39 | $42.47 | $41.47 | $41.83 | $38.35 | 124,296 |
| 2016-05-25 | $41.76 | $42.72 | $40.98 | $42.28 | $38.76 | 165,515 |
| 2016-05-24 | $40.28 | $41.77 | $39.82 | $41.61 | $38.15 | 183,542 |
| 2016-05-23 | $39.88 | $40.85 | $39.46 | $40.11 | $36.77 | 133,767 |
| 2016-05-20 | $39.76 | $40.24 | $38.93 | $40.06 | $36.73 | 161,364 |
| 2016-05-19 | $39.04 | $40.38 | $38.64 | $39.63 | $36.33 | 190,507 |
| 2016-05-18 | $39.58 | $39.97 | $39.01 | $39.27 | $36.00 | 266,602 |
| 2016-05-17 | $40.02 | $40.77 | $39.26 | $39.70 | $36.40 | 235,362 |
| 2016-05-16 | $40.19 | $40.69 | $39.72 | $40.07 | $36.74 | 201,227 |
| 2016-05-13 | $39.53 | $40.76 | $39.34 | $40.00 | $36.67 | 275,958 |
| 2016-05-12 | $40.83 | $41.38 | $38.69 | $39.60 | $36.31 | 335,956 |
| 2016-05-11 | $40.77 | $41.18 | $40.05 | $40.41 | $37.05 | 531,081 |
| 2016-05-10 | $40.62 | $41.24 | $39.73 | $40.78 | $37.39 | 379,387 |
| 2016-05-09 | $40.65 | $42.19 | $40.17 | $40.35 | $36.99 | 312,722 |
| 2016-05-06 | $40.54 | $41.46 | $40.24 | $40.82 | $37.43 | 189,303 |
| 2016-05-05 | $40.62 | $41.77 | $40.47 | $40.74 | $37.35 | 302,107 |
| 2016-05-04 | $44.99 | $47.21 | $39.29 | $40.18 | $36.84 | 1,033,776 |
| 2016-05-03 | $41.57 | $41.65 | $40.31 | $40.31 | $36.96 | 328,799 |
| 2016-05-02 | $41.37 | $42.30 | $40.71 | $41.75 | $38.28 | 218,804 |
| 2016-04-29 | $41.85 | $41.85 | $39.95 | $41.02 | $37.61 | 165,695 |
| 2016-04-28 | $41.84 | $42.91 | $41.47 | $41.56 | $38.10 | 131,326 |
| 2016-04-27 | $41.76 | $42.11 | $41.17 | $41.61 | $38.15 | 145,511 |
| 2016-04-26 | $42.39 | $43.30 | $41.19 | $41.95 | $38.46 | 251,149 |
| 2016-04-25 | $41.24 | $42.34 | $40.82 | $42.20 | $38.69 | 200,855 |
| 2016-04-22 | $40.67 | $43.15 | $40.67 | $41.21 | $37.78 | 189,867 |
| 2016-04-21 | $41.12 | $42.06 | $40.66 | $41.00 | $37.59 | 270,496 |
| 2016-04-20 | $40.31 | $41.88 | $40.03 | $41.03 | $37.62 | 200,675 |
| 2016-04-19 | $40.22 | $40.68 | $39.30 | $40.26 | $36.91 | 232,959 |
| 2016-04-18 | $38.51 | $39.97 | $38.07 | $39.90 | $36.58 | 247,031 |
| 2016-04-15 | $38.01 | $38.86 | $37.51 | $38.77 | $35.55 | 234,001 |
| 2016-04-14 | $38.18 | $38.52 | $37.71 | $38.02 | $34.86 | 279,582 |
| 2016-04-13 | $36.64 | $38.72 | $36.01 | $38.57 | $35.36 | 365,243 |
| 2016-04-12 | $36.96 | $37.45 | $36.53 | $36.71 | $33.66 | 182,965 |
| 2016-04-11 | $40.26 | $40.26 | $36.80 | $36.83 | $33.77 | 250,111 |
| 2016-04-08 | $40.00 | $40.74 | $39.55 | $39.78 | $36.47 | 341,181 |
| 2016-04-07 | $38.31 | $39.68 | $38.16 | $39.55 | $36.26 | 359,944 |
| 2016-04-06 | $37.27 | $39.13 | $36.87 | $38.68 | $35.46 | 309,558 |
| 2016-04-05 | $37.89 | $37.89 | $36.86 | $37.36 | $34.25 | 242,628 |
| 2016-04-04 | $37.57 | $40.00 | $36.90 | $38.24 | $35.06 | 356,322 |
| 2016-04-01 | $36.21 | $37.66 | $35.75 | $37.47 | $34.35 | 194,862 |
| 2016-03-31 | $37.13 | $37.41 | $36.64 | $36.73 | $33.68 | 245,561 |
| 2016-03-30 | $37.02 | $37.43 | $36.32 | $37.14 | $34.05 | 200,278 |
| 2016-03-29 | $35.89 | $37.07 | $35.10 | $36.51 | $33.47 | 324,280 |
| 2016-03-28 | $34.76 | $36.24 | $34.13 | $35.58 | $32.62 | 386,330 |
| 2016-03-24 | $33.34 | $34.76 | $32.97 | $34.58 | $31.70 | 226,528 |
| 2016-03-23 | $35.61 | $35.61 | $33.58 | $33.64 | $30.84 | 322,844 |
| 2016-03-22 | $35.34 | $36.10 | $35.29 | $35.70 | $32.73 | 200,542 |
| 2016-03-21 | $35.58 | $36.34 | $35.58 | $35.73 | $32.76 | 190,094 |
| 2016-03-18 | $36.01 | $36.90 | $35.61 | $35.71 | $32.74 | 330,700 |
| 2016-03-17 | $35.04 | $36.23 | $34.78 | $35.71 | $32.74 | 301,486 |
| 2016-03-16 | $34.18 | $35.69 | $33.74 | $35.41 | $32.47 | 153,421 |
| 2016-03-15 | $37.04 | $37.04 | $33.15 | $34.40 | $31.54 | 351,465 |
| 2016-03-14 | $36.65 | $37.70 | $36.39 | $37.41 | $34.30 | 261,077 |
| 2016-03-11 | $35.85 | $37.23 | $35.85 | $36.91 | $33.84 | 211,593 |
| 2016-03-10 | $35.69 | $36.39 | $34.70 | $35.57 | $32.61 | 243,204 |
| 2016-03-09 | $35.62 | $36.17 | $35.03 | $35.80 | $32.82 | 201,979 |
| 2016-03-08 | $37.09 | $37.92 | $35.40 | $35.51 | $32.56 | 216,933 |
| 2016-03-07 | $36.57 | $37.89 | $36.51 | $37.40 | $34.29 | 407,161 |
| 2016-03-04 | $36.09 | $37.90 | $35.80 | $36.65 | $33.60 | 289,508 |
| 2016-03-03 | $35.06 | $36.59 | $35.06 | $36.08 | $33.08 | 316,440 |
| 2016-03-02 | $34.74 | $35.61 | $34.28 | $35.10 | $32.18 | 373,177 |
| 2016-03-01 | $35.25 | $35.38 | $34.29 | $34.76 | $31.87 | 482,679 |
| 2016-02-29 | $34.63 | $35.43 | $34.42 | $34.90 | $32.00 | 606,750 |
| 2016-02-26 | $35.77 | $36.19 | $34.64 | $34.68 | $31.80 | 458,908 |
| 2016-02-25 | $34.66 | $36.32 | $34.47 | $35.56 | $32.60 | 553,763 |
| 2016-02-24 | $29.97 | $36.00 | $27.67 | $34.81 | $31.92 | 834,524 |
| 2016-02-23 | $30.86 | $31.14 | $30.17 | $30.77 | $28.21 | 717,924 |
| 2016-02-22 | $30.67 | $31.06 | $30.32 | $30.80 | $28.24 | 360,641 |
| 2016-02-19 | $31.02 | $31.19 | $30.39 | $30.46 | $27.93 | 436,960 |
| 2016-02-18 | $31.55 | $31.88 | $30.78 | $31.16 | $28.57 | 266,026 |
| 2016-02-17 | $30.55 | $32.48 | $30.51 | $31.72 | $29.08 | 498,292 |
| 2016-02-16 | $28.20 | $30.63 | $28.20 | $30.29 | $27.77 | 492,981 |
| 2016-02-12 | $27.15 | $28.00 | $26.41 | $27.86 | $25.54 | 359,966 |
| 2016-02-11 | $26.00 | $27.23 | $25.44 | $26.87 | $24.64 | 603,195 |
| 2016-02-10 | $26.44 | $27.20 | $26.15 | $26.27 | $24.09 | 330,068 |
| 2016-02-09 | $27.55 | $27.70 | $25.71 | $26.10 | $23.93 | 1,003,872 |
| 2016-02-08 | $28.23 | $28.86 | $27.65 | $27.97 | $25.64 | 373,516 |
| 2016-02-05 | $30.28 | $30.28 | $28.51 | $28.67 | $26.29 | 325,846 |
| 2016-02-04 | $28.78 | $31.16 | $28.16 | $30.49 | $27.95 | 385,422 |
| 2016-02-03 | $29.07 | $29.55 | $28.18 | $28.86 | $26.46 | 291,263 |
| 2016-02-02 | $29.78 | $30.06 | $28.58 | $28.90 | $26.50 | 336,136 |
| 2016-02-01 | $28.80 | $30.25 | $28.13 | $29.93 | $27.44 | 370,988 |
| 2016-01-29 | $28.34 | $29.61 | $28.34 | $28.89 | $26.49 | 277,635 |
| 2016-01-28 | $29.05 | $29.54 | $28.17 | $28.24 | $25.89 | 268,879 |
| 2016-01-27 | $28.80 | $29.57 | $28.34 | $28.47 | $26.10 | 188,540 |
| 2016-01-26 | $28.21 | $29.18 | $27.89 | $28.97 | $26.56 | 243,515 |
| 2016-01-25 | $29.11 | $29.38 | $27.70 | $28.00 | $25.67 | 340,592 |
| 2016-01-22 | $30.47 | $30.98 | $29.16 | $29.21 | $26.78 | 266,543 |
| 2016-01-21 | $28.65 | $30.67 | $27.94 | $29.85 | $27.37 | 383,871 |
| 2016-01-20 | $29.68 | $29.68 | $27.98 | $28.53 | $26.16 | 518,084 |
| 2016-01-19 | $30.37 | $31.39 | $29.45 | $30.15 | $27.64 | 404,793 |
| 2016-01-15 | $29.72 | $30.89 | $29.32 | $30.10 | $27.60 | 463,061 |
| 2016-01-14 | $30.02 | $31.50 | $29.07 | $30.90 | $28.33 | 411,113 |
| 2016-01-13 | $32.59 | $32.88 | $29.87 | $29.96 | $27.47 | 497,770 |
| 2016-01-12 | $32.59 | $33.18 | $30.72 | $32.51 | $29.81 | 423,690 |
| 2016-01-11 | $32.45 | $32.73 | $31.85 | $32.39 | $29.70 | 404,466 |
| 2016-01-08 | $32.32 | $32.78 | $32.23 | $32.42 | $29.72 | 379,956 |
| 2016-01-07 | $32.05 | $32.62 | $31.25 | $32.13 | $29.46 | 423,158 |
| 2016-01-06 | $32.50 | $32.72 | $31.80 | $32.45 | $29.75 | 341,408 |
| 2016-01-05 | $32.58 | $32.94 | $32.05 | $32.64 | $29.93 | 316,805 |
| 2016-01-04 | $31.61 | $32.71 | $31.13 | $32.56 | $29.85 | 471,315 |
| 2015-12-31 | $31.94 | $32.75 | $31.82 | $32.34 | $29.65 | 212,574 |
| 2015-12-30 | $32.48 | $32.96 | $31.92 | $32.00 | $29.34 | 177,119 |
| 2015-12-29 | $32.19 | $32.99 | $32.06 | $32.64 | $29.93 | 187,388 |
| 2015-12-28 | $32.30 | $32.75 | $31.84 | $32.16 | $29.49 | 169,180 |
| 2015-12-24 | $32.48 | $33.26 | $32.36 | $32.55 | $29.84 | 105,086 |
| 2015-12-23 | $32.13 | $33.06 | $31.95 | $32.55 | $29.84 | 206,115 |
| 2015-12-22 | $31.50 | $32.01 | $30.46 | $31.99 | $29.33 | 577,611 |
| 2015-12-21 | $31.54 | $31.87 | $30.80 | $31.36 | $28.75 | 358,566 |
| 2015-12-18 | $31.07 | $32.28 | $30.96 | $31.47 | $28.85 | 438,432 |
| 2015-12-17 | $31.51 | $32.06 | $30.87 | $31.08 | $28.50 | 322,297 |
| 2015-12-16 | $31.57 | $31.94 | $30.67 | $31.35 | $28.74 | 610,244 |
| 2015-12-15 | $31.35 | $31.99 | $30.38 | $31.45 | $28.83 | 428,636 |
| 2015-12-14 | $31.61 | $32.56 | $30.62 | $31.31 | $28.71 | 639,830 |
| 2015-12-11 | $32.98 | $33.12 | $31.26 | $31.58 | $28.95 | 418,482 |
| 2015-12-10 | $34.45 | $34.66 | $33.38 | $33.47 | $30.69 | 270,836 |
| 2015-12-09 | $34.08 | $36.00 | $34.01 | $34.44 | $31.58 | 279,999 |
| 2015-12-08 | $33.70 | $34.55 | $33.53 | $34.17 | $31.33 | 403,469 |
| 2015-12-07 | $35.72 | $35.72 | $33.79 | $34.03 | $31.20 | 257,527 |
| 2015-12-04 | $35.65 | $36.49 | $35.47 | $35.70 | $32.73 | 313,046 |
| 2015-12-03 | $36.50 | $36.80 | $35.21 | $35.62 | $32.66 | 286,295 |
| 2015-12-02 | $36.35 | $37.20 | $36.00 | $36.36 | $33.34 | 239,564 |
| 2015-12-01 | $36.50 | $36.85 | $35.63 | $36.42 | $33.39 | 227,233 |
| 2015-11-30 | $36.00 | $36.80 | $35.72 | $36.27 | $33.25 | 210,484 |
| 2015-11-27 | $36.43 | $36.49 | $35.64 | $35.88 | $32.90 | 132,674 |
| 2015-11-25 | $36.08 | $36.89 | $35.50 | $36.51 | $33.47 | 276,840 |
| 2015-11-24 | $35.51 | $36.82 | $35.51 | $36.06 | $33.06 | 542,983 |
| 2015-11-23 | $34.97 | $36.88 | $34.90 | $36.04 | $33.04 | 577,183 |
| 2015-11-20 | $34.46 | $35.27 | $34.30 | $35.06 | $32.14 | 229,096 |
| 2015-11-19 | $35.10 | $35.26 | $33.54 | $34.25 | $31.40 | 277,687 |
| 2015-11-18 | $35.16 | $36.28 | $34.04 | $35.14 | $32.22 | 340,646 |
| 2015-11-17 | $35.67 | $35.98 | $34.29 | $34.96 | $32.05 | 284,963 |
| 2015-11-16 | $35.64 | $36.28 | $35.06 | $35.67 | $32.70 | 495,134 |
| 2015-11-13 | $37.28 | $37.91 | $35.42 | $35.67 | $32.70 | 538,610 |
| 2015-11-12 | $37.11 | $38.86 | $37.11 | $37.61 | $34.48 | 497,254 |
| 2015-11-11 | $37.66 | $38.02 | $37.38 | $37.93 | $34.78 | 702,597 |
| 2015-11-10 | $37.65 | $37.74 | $36.52 | $37.62 | $34.49 | 540,847 |
| 2015-11-09 | $35.73 | $38.20 | $35.41 | $37.78 | $34.64 | 2,565,694 |
| 2015-11-06 | $33.29 | $35.77 | $32.37 | $35.71 | $32.74 | 1,746,742 |
| 2015-11-05 | $29.26 | $33.48 | $29.26 | $33.38 | $30.60 | 2,902,099 |
| 2015-11-04 | $28.50 | $28.92 | $27.70 | $28.01 | $25.68 | 1,510,792 |
| 2015-11-03 | $28.82 | $29.35 | $28.36 | $28.40 | $26.04 | 815,304 |
| 2015-11-02 | $28.47 | $29.92 | $28.27 | $28.97 | $26.56 | 975,929 |
| 2015-10-30 | $28.51 | $28.90 | $28.19 | $28.48 | $26.11 | 309,902 |
| 2015-10-29 | $28.98 | $29.44 | $28.26 | $28.38 | $26.02 | 396,730 |
| 2015-10-28 | $28.63 | $30.30 | $28.51 | $29.00 | $26.59 | 563,794 |
| 2015-10-27 | $29.12 | $29.12 | $28.25 | $28.62 | $26.24 | 325,636 |
| 2015-10-26 | $28.69 | $29.12 | $28.14 | $28.54 | $26.17 | 508,208 |
| 2015-10-23 | $28.44 | $29.32 | $27.87 | $28.62 | $26.24 | 587,349 |
| 2015-10-22 | $28.75 | $29.01 | $27.50 | $28.22 | $25.87 | 771,263 |
| 2015-10-21 | $31.71 | $31.96 | $28.05 | $28.74 | $26.35 | 790,844 |
| 2015-10-20 | $31.86 | $32.01 | $31.31 | $31.76 | $29.12 | 258,533 |
| 2015-10-19 | $31.54 | $32.22 | $31.36 | $31.91 | $29.26 | 280,278 |
| 2015-10-16 | $33.09 | $33.18 | $31.10 | $31.65 | $29.02 | 502,373 |
| 2015-10-15 | $32.65 | $33.06 | $32.17 | $32.96 | $30.22 | 360,070 |
| 2015-10-14 | $33.17 | $33.28 | $32.17 | $32.63 | $29.92 | 219,157 |
| 2015-10-13 | $34.00 | $34.11 | $33.13 | $33.23 | $30.47 | 475,178 |
| 2015-10-12 | $33.62 | $34.24 | $33.40 | $34.04 | $31.21 | 494,368 |
| 2015-10-09 | $34.00 | $34.04 | $33.18 | $33.65 | $30.85 | 416,811 |
| 2015-10-08 | $32.89 | $34.40 | $32.17 | $34.04 | $31.21 | 936,991 |
| 2015-10-07 | $32.63 | $33.09 | $31.61 | $33.00 | $30.26 | 741,548 |
| 2015-10-06 | $32.36 | $32.81 | $31.96 | $32.39 | $29.70 | 624,195 |
| 2015-10-05 | $31.89 | $32.86 | $31.80 | $32.46 | $29.76 | 341,386 |
| 2015-10-02 | $29.34 | $31.84 | $29.27 | $31.72 | $29.08 | 430,488 |
| 2015-10-01 | $30.29 | $30.64 | $29.42 | $29.83 | $27.35 | 267,484 |
| 2015-09-30 | $29.70 | $31.09 | $29.58 | $30.24 | $27.73 | 500,716 |
| 2015-09-29 | $29.70 | $30.52 | $29.11 | $29.48 | $27.03 | 308,641 |
| 2015-09-28 | $30.12 | $30.67 | $29.42 | $29.73 | $27.26 | 290,261 |
| 2015-09-25 | $30.69 | $31.03 | $29.82 | $30.22 | $27.71 | 956,993 |
| 2015-09-24 | $30.28 | $30.69 | $29.85 | $30.24 | $27.73 | 372,778 |
| 2015-09-23 | $31.22 | $31.73 | $29.89 | $30.46 | $27.93 | 689,728 |
| 2015-09-22 | $30.98 | $31.21 | $30.35 | $31.05 | $28.47 | 364,578 |
| 2015-09-21 | $31.73 | $32.36 | $31.07 | $31.24 | $28.64 | 435,129 |
| 2015-09-18 | $31.89 | $32.69 | $31.07 | $31.46 | $28.84 | 678,895 |
| 2015-09-17 | $33.09 | $33.54 | $32.00 | $32.37 | $29.68 | 670,881 |
| 2015-09-16 | $32.67 | $33.64 | $32.67 | $33.09 | $30.34 | 313,640 |
| 2015-09-15 | $32.52 | $33.38 | $32.50 | $32.70 | $29.98 | 260,924 |
| 2015-09-14 | $32.49 | $33.32 | $32.15 | $32.54 | $29.83 | 435,436 |
| 2015-09-11 | $32.84 | $33.27 | $32.01 | $32.39 | $29.70 | 386,815 |
| 2015-09-10 | $32.81 | $33.49 | $32.26 | $33.04 | $30.29 | 637,487 |
| 2015-09-09 | $34.17 | $34.17 | $32.67 | $32.89 | $30.15 | 413,115 |
| 2015-09-08 | $33.53 | $34.55 | $33.18 | $33.48 | $30.70 | 305,021 |
| 2015-09-04 | $32.50 | $33.50 | $32.50 | $32.92 | $30.18 | 418,224 |
| 2015-09-03 | $32.96 | $33.33 | $32.64 | $32.81 | $30.08 | 210,088 |
| 2015-09-02 | $33.19 | $33.33 | $31.83 | $32.90 | $30.16 | 463,096 |
| 2015-09-01 | $32.83 | $33.45 | $31.98 | $32.35 | $29.66 | 374,921 |
| 2015-08-31 | $34.25 | $34.70 | $33.24 | $33.51 | $30.72 | 423,386 |
| 2015-08-28 | $32.99 | $34.62 | $32.87 | $33.73 | $30.92 | 1,059,075 |
| 2015-08-27 | $30.79 | $33.03 | $30.59 | $32.37 | $29.68 | 1,206,557 |
| 2015-08-26 | $30.90 | $30.99 | $29.83 | $30.43 | $27.90 | 418,035 |
| 2015-08-25 | $30.85 | $30.92 | $29.78 | $30.22 | $27.71 | 552,904 |
| 2015-08-24 | $29.38 | $31.22 | $28.96 | $29.96 | $27.47 | 594,907 |
| 2015-08-21 | $30.48 | $31.13 | $29.76 | $30.69 | $28.14 | 646,139 |
| 2015-08-20 | $31.44 | $31.89 | $31.03 | $31.13 | $28.54 | 419,418 |
Shutterstock Inc (SSTK) News Headlines
Recent Shutterstock Inc (SSTK) News
Similar Companies to Shutterstock Inc (SSTK) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |