TriNet Group Inc (TNET) Exchange: NYSE
Data as of May 2, 2025
$80.46 ($1.69) 2.15%
TriNet Group Inc - Daily Information
Click for more stock information on TriNet Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $79.33 |
| Previous Close | $80.46 |
| High | $81.20 |
| Low | $79.29 |
| Adjusted Open | $79.33 |
| Previous Adjusted Close | $80.46 |
| Adjusted High | $81.20 |
| Adjusted Low | $79.29 |
About TriNet Group Inc (TNET)
TriNet Group Inc (TNET) is a leading provider of comprehensive Human Resources services and is a publicly traded company on the New York Stock Exchange (NYSE). The company began in 1988 to serve small and mid-sized businesses and now serves more than 17,500 clients. The company believes in providing comprehensive Human Resources solutions, from payroll and benefits to risk management and compliance services. Since its inception, TriNet has consistently achieved strong financial performance and growth, with a 2020 Revenue of $3.4 Billion in 2020, representing 21% year-over-year growth. The company has also seen strong global expansion, opening offices in multiple cities around the world.
Invest in TriNet Group Inc (TNET)
Historical Stock Data for TriNet Group Inc (TNET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $79.33 | $81.20 | $79.29 | $80.46 | $80.46 | 374,048 |
| 2025-05-01 | $78.30 | $79.47 | $77.51 | $78.77 | $78.77 | 319,695 |
| 2025-04-30 | $77.92 | $78.58 | $76.00 | $78.33 | $78.33 | 393,249 |
| 2025-04-29 | $78.67 | $79.04 | $75.97 | $78.36 | $78.36 | 588,541 |
| 2025-04-28 | $77.63 | $79.95 | $76.41 | $79.48 | $79.48 | 554,422 |
| 2025-04-25 | $84.43 | $88.56 | $75.77 | $77.29 | $77.29 | 1,190,539 |
| 2025-04-24 | $76.48 | $77.58 | $74.14 | $77.58 | $77.58 | 958,690 |
| 2025-04-23 | $77.13 | $78.40 | $76.37 | $76.83 | $76.83 | 320,886 |
| 2025-04-22 | $75.15 | $76.21 | $74.18 | $76.20 | $76.20 | 281,884 |
| 2025-04-21 | $76.24 | $76.24 | $73.75 | $74.31 | $74.31 | 321,329 |
| 2025-04-17 | $78.02 | $78.72 | $74.57 | $76.43 | $76.43 | 606,098 |
| 2025-04-16 | $78.67 | $79.58 | $77.45 | $78.43 | $78.43 | 247,348 |
| 2025-04-15 | $79.45 | $79.89 | $78.21 | $78.75 | $78.75 | 214,468 |
| 2025-04-14 | $79.17 | $80.13 | $77.57 | $79.72 | $79.72 | 305,462 |
| 2025-04-11 | $75.75 | $78.80 | $75.67 | $78.63 | $78.63 | 290,083 |
| 2025-04-10 | $76.69 | $77.77 | $75.26 | $76.75 | $76.75 | 329,723 |
| 2025-04-09 | $72.50 | $78.72 | $70.61 | $77.84 | $77.84 | 619,612 |
| 2025-04-08 | $74.95 | $76.26 | $71.92 | $72.68 | $72.68 | 461,634 |
| 2025-04-07 | $72.30 | $75.09 | $69.40 | $73.65 | $73.65 | 555,814 |
| 2025-04-04 | $75.28 | $76.43 | $73.00 | $73.73 | $73.73 | 532,434 |
| 2025-04-03 | $76.71 | $77.83 | $75.30 | $77.19 | $77.19 | 321,236 |
| 2025-04-02 | $78.45 | $79.60 | $78.41 | $79.54 | $79.54 | 275,065 |
| 2025-04-01 | $79.07 | $79.85 | $77.62 | $79.39 | $79.39 | 271,650 |
| 2025-03-31 | $78.95 | $80.30 | $78.33 | $79.24 | $78.97 | 488,292 |
| 2025-03-28 | $80.65 | $80.91 | $78.54 | $79.06 | $78.79 | 237,801 |
| 2025-03-27 | $79.01 | $80.97 | $78.25 | $80.90 | $80.62 | 290,138 |
| 2025-03-26 | $78.45 | $79.52 | $78.45 | $79.10 | $78.83 | 311,659 |
| 2025-03-25 | $80.52 | $80.74 | $78.13 | $78.46 | $78.19 | 382,901 |
| 2025-03-24 | $77.13 | $80.26 | $77.13 | $79.73 | $79.45 | 495,450 |
| 2025-03-21 | $78.36 | $78.36 | $76.16 | $76.69 | $76.43 | 1,876,953 |
| 2025-03-20 | $78.26 | $80.24 | $78.07 | $78.86 | $78.59 | 390,685 |
| 2025-03-19 | $79.90 | $80.41 | $78.55 | $79.12 | $78.85 | 479,977 |
| 2025-03-18 | $77.51 | $79.90 | $76.16 | $79.62 | $79.35 | 497,858 |
| 2025-03-17 | $74.95 | $78.66 | $74.95 | $77.78 | $77.51 | 768,400 |
| 2025-03-14 | $73.69 | $75.23 | $72.82 | $74.95 | $74.69 | 766,652 |
| 2025-03-13 | $72.17 | $73.85 | $71.80 | $73.30 | $73.05 | 622,094 |
| 2025-03-12 | $73.44 | $73.70 | $71.50 | $72.18 | $71.93 | 554,687 |
| 2025-03-11 | $73.93 | $75.02 | $72.82 | $73.07 | $72.82 | 666,261 |
| 2025-03-10 | $75.24 | $76.32 | $74.03 | $74.15 | $73.89 | 516,727 |
| 2025-03-07 | $74.75 | $75.88 | $74.49 | $75.62 | $75.62 | 574,479 |
| 2025-03-06 | $74.52 | $76.11 | $73.78 | $74.61 | $74.61 | 898,679 |
| 2025-03-05 | $74.26 | $75.32 | $73.26 | $74.86 | $74.86 | 713,058 |
| 2025-03-04 | $72.34 | $74.32 | $72.34 | $73.01 | $73.01 | 587,999 |
| 2025-03-03 | $73.96 | $74.62 | $72.31 | $72.80 | $72.80 | 779,751 |
| 2025-02-28 | $73.45 | $74.29 | $72.92 | $73.71 | $73.71 | 552,131 |
| 2025-02-27 | $72.76 | $74.34 | $71.81 | $73.18 | $73.18 | 611,092 |
| 2025-02-26 | $71.00 | $73.33 | $70.56 | $71.50 | $71.50 | 894,531 |
| 2025-02-25 | $69.36 | $72.31 | $69.20 | $71.67 | $71.67 | 1,168,619 |
| 2025-02-24 | $66.55 | $70.09 | $65.43 | $69.03 | $69.03 | 1,285,824 |
| 2025-02-21 | $69.88 | $69.89 | $66.12 | $66.51 | $66.51 | 547,426 |
| 2025-02-20 | $71.46 | $71.86 | $68.18 | $69.75 | $69.75 | 686,792 |
| 2025-02-19 | $71.76 | $72.99 | $70.79 | $72.58 | $72.58 | 578,826 |
| 2025-02-18 | $74.68 | $75.87 | $71.27 | $72.14 | $72.14 | 745,881 |
| 2025-02-14 | $78.50 | $78.79 | $75.79 | $77.59 | $77.59 | 666,958 |
| 2025-02-13 | $86.97 | $86.97 | $78.47 | $78.49 | $78.49 | 1,155,908 |
| 2025-02-12 | $90.93 | $93.79 | $90.13 | $92.13 | $92.13 | 371,189 |
| 2025-02-11 | $92.93 | $94.54 | $91.26 | $92.14 | $92.14 | 306,521 |
| 2025-02-10 | $88.69 | $94.43 | $88.46 | $93.96 | $93.96 | 480,170 |
| 2025-02-07 | $90.52 | $90.52 | $86.46 | $88.01 | $88.01 | 463,440 |
| 2025-02-06 | $91.31 | $91.31 | $89.91 | $90.41 | $90.41 | 222,860 |
| 2025-02-05 | $93.12 | $93.45 | $91.04 | $91.24 | $91.24 | 212,248 |
| 2025-02-04 | $92.54 | $93.55 | $91.87 | $92.72 | $92.72 | 173,200 |
| 2025-02-03 | $91.66 | $93.06 | $90.89 | $92.32 | $92.32 | 245,190 |
| 2025-01-31 | $92.02 | $94.09 | $91.82 | $93.39 | $93.39 | 407,951 |
| 2025-01-30 | $95.27 | $95.71 | $90.09 | $91.57 | $91.57 | 307,058 |
| 2025-01-29 | $94.51 | $95.38 | $93.92 | $94.56 | $94.56 | 225,298 |
| 2025-01-28 | $95.82 | $97.02 | $93.91 | $94.66 | $94.66 | 219,406 |
| 2025-01-27 | $94.77 | $95.74 | $93.72 | $95.72 | $95.72 | 369,542 |
| 2025-01-24 | $93.76 | $94.67 | $93.51 | $93.76 | $93.76 | 185,833 |
| 2025-01-23 | $94.16 | $94.85 | $93.78 | $94.35 | $94.35 | 234,153 |
| 2025-01-22 | $93.29 | $94.40 | $93.22 | $94.31 | $94.31 | 186,696 |
| 2025-01-21 | $91.23 | $93.78 | $90.81 | $93.73 | $93.73 | 297,993 |
| 2025-01-17 | $93.47 | $93.47 | $90.34 | $90.37 | $90.37 | 230,239 |
| 2025-01-16 | $92.70 | $93.43 | $91.69 | $92.26 | $92.26 | 284,028 |
| 2025-01-15 | $93.49 | $93.64 | $92.65 | $92.91 | $92.91 | 182,515 |
| 2025-01-14 | $91.49 | $92.24 | $90.90 | $91.87 | $91.87 | 131,171 |
| 2025-01-13 | $89.25 | $91.80 | $88.83 | $91.45 | $91.45 | 195,997 |
| 2025-01-10 | $89.03 | $90.61 | $88.82 | $89.83 | $89.83 | 312,066 |
| 2025-01-08 | $89.36 | $90.49 | $88.49 | $90.19 | $90.19 | 255,191 |
| 2025-01-07 | $90.48 | $91.22 | $89.61 | $90.23 | $90.23 | 185,380 |
| 2025-01-06 | $90.12 | $92.15 | $89.72 | $89.80 | $89.80 | 290,098 |
| 2025-01-03 | $89.91 | $91.74 | $89.48 | $91.42 | $91.42 | 274,073 |
| 2025-01-02 | $91.24 | $92.59 | $88.87 | $89.50 | $89.50 | 274,326 |
| 2024-12-31 | $90.89 | $91.78 | $90.36 | $90.77 | $90.77 | 169,740 |
| 2024-12-30 | $89.31 | $91.79 | $88.76 | $90.68 | $90.68 | 240,399 |
| 2024-12-27 | $89.55 | $90.52 | $88.75 | $90.25 | $90.25 | 186,514 |
| 2024-12-26 | $90.06 | $90.78 | $89.76 | $90.29 | $90.29 | 137,446 |
| 2024-12-24 | $89.66 | $90.80 | $89.16 | $90.50 | $90.50 | 95,475 |
| 2024-12-23 | $90.30 | $90.30 | $88.82 | $89.67 | $89.67 | 193,812 |
| 2024-12-20 | $87.52 | $90.86 | $87.35 | $90.06 | $90.06 | 814,232 |
| 2024-12-19 | $89.75 | $90.96 | $87.76 | $88.57 | $88.57 | 285,328 |
| 2024-12-18 | $91.29 | $93.25 | $89.15 | $89.21 | $89.21 | 323,477 |
| 2024-12-17 | $90.50 | $92.31 | $89.93 | $90.91 | $90.91 | 276,388 |
| 2024-12-16 | $95.28 | $95.70 | $91.38 | $91.53 | $91.53 | 334,844 |
| 2024-12-13 | $95.00 | $95.89 | $93.81 | $95.42 | $95.42 | 273,222 |
| 2024-12-12 | $95.00 | $95.51 | $94.04 | $94.89 | $94.89 | 379,836 |
| 2024-12-11 | $94.36 | $96.34 | $94.27 | $94.86 | $94.86 | 645,610 |
| 2024-12-10 | $93.28 | $95.05 | $91.27 | $94.24 | $94.24 | 438,662 |
| 2024-12-09 | $94.97 | $95.78 | $92.84 | $92.92 | $92.92 | 250,130 |
| 2024-12-06 | $95.16 | $96.07 | $94.31 | $94.69 | $94.69 | 297,361 |
| 2024-12-05 | $94.15 | $95.23 | $93.04 | $94.44 | $94.44 | 375,798 |
| 2024-12-04 | $92.75 | $94.03 | $92.48 | $93.91 | $93.91 | 404,165 |
| 2024-12-03 | $94.74 | $95.00 | $92.55 | $92.70 | $92.70 | 205,420 |
| 2024-12-02 | $93.40 | $94.87 | $92.39 | $94.27 | $94.27 | 256,303 |
| 2024-11-29 | $93.03 | $94.53 | $92.68 | $93.43 | $93.43 | 206,025 |
| 2024-11-27 | $92.97 | $93.79 | $92.75 | $92.90 | $92.90 | 371,110 |
| 2024-11-26 | $93.28 | $93.97 | $92.11 | $92.93 | $92.93 | 450,546 |
| 2024-11-25 | $93.60 | $96.08 | $93.59 | $94.06 | $94.06 | 385,972 |
| 2024-11-22 | $92.74 | $93.40 | $92.47 | $93.00 | $93.00 | 321,831 |
| 2024-11-21 | $94.48 | $94.86 | $91.91 | $92.31 | $92.31 | 335,179 |
| 2024-11-20 | $89.98 | $94.77 | $89.27 | $94.20 | $94.20 | 392,768 |
| 2024-11-19 | $86.95 | $89.22 | $86.28 | $89.04 | $89.04 | 316,505 |
| 2024-11-18 | $91.50 | $91.93 | $87.63 | $87.89 | $87.89 | 451,914 |
| 2024-11-15 | $97.10 | $97.39 | $91.39 | $91.71 | $91.71 | 312,644 |
| 2024-11-14 | $97.97 | $98.51 | $95.95 | $96.30 | $96.30 | 424,427 |
| 2024-11-13 | $96.41 | $98.34 | $95.42 | $97.25 | $97.25 | 354,936 |
| 2024-11-12 | $95.65 | $97.03 | $95.46 | $95.82 | $95.82 | 377,898 |
| 2024-11-11 | $94.35 | $97.38 | $93.86 | $96.29 | $96.29 | 383,077 |
| 2024-11-08 | $93.52 | $94.09 | $91.80 | $92.74 | $92.74 | 543,430 |
| 2024-11-07 | $92.22 | $94.07 | $91.54 | $92.99 | $92.99 | 526,378 |
| 2024-11-06 | $88.31 | $93.58 | $88.16 | $93.08 | $93.08 | 476,679 |
| 2024-11-05 | $82.37 | $83.97 | $81.65 | $83.82 | $83.82 | 407,622 |
| 2024-11-04 | $84.24 | $85.24 | $81.53 | $82.00 | $82.00 | 665,427 |
| 2024-11-01 | $85.09 | $85.43 | $83.65 | $84.03 | $84.03 | 386,727 |
| 2024-10-31 | $86.11 | $86.38 | $84.38 | $84.89 | $84.89 | 503,987 |
| 2024-10-30 | $86.23 | $88.28 | $84.86 | $85.64 | $85.64 | 572,319 |
| 2024-10-29 | $82.67 | $86.90 | $82.28 | $86.83 | $86.83 | 948,373 |
| 2024-10-28 | $79.19 | $82.83 | $78.74 | $82.65 | $82.65 | 1,016,953 |
| 2024-10-25 | $81.65 | $82.88 | $74.32 | $80.31 | $80.31 | 2,086,121 |
| 2024-10-24 | $93.17 | $93.77 | $91.17 | $91.63 | $91.63 | 420,673 |
| 2024-10-23 | $91.86 | $93.76 | $91.76 | $93.31 | $93.31 | 295,310 |
| 2024-10-22 | $90.68 | $92.58 | $89.94 | $92.04 | $92.04 | 311,537 |
| 2024-10-21 | $93.97 | $93.97 | $90.89 | $91.26 | $91.26 | 297,399 |
| 2024-10-18 | $96.92 | $96.92 | $93.44 | $93.79 | $93.79 | 399,274 |
| 2024-10-17 | $96.47 | $96.97 | $95.00 | $96.93 | $96.93 | 144,244 |
| 2024-10-16 | $97.65 | $97.77 | $96.30 | $96.38 | $96.38 | 141,285 |
| 2024-10-15 | $98.24 | $99.78 | $96.57 | $96.82 | $96.82 | 276,465 |
| 2024-10-14 | $97.31 | $98.20 | $97.31 | $98.03 | $98.03 | 114,199 |
| 2024-10-11 | $96.65 | $98.10 | $96.65 | $97.50 | $97.50 | 151,091 |
| 2024-10-10 | $96.88 | $98.00 | $96.36 | $96.66 | $96.66 | 196,290 |
| 2024-10-09 | $96.71 | $98.45 | $95.83 | $97.58 | $97.58 | 223,800 |
| 2024-10-08 | $97.21 | $97.39 | $96.13 | $96.52 | $96.52 | 190,060 |
| 2024-10-07 | $97.60 | $97.60 | $96.43 | $96.66 | $96.66 | 250,160 |
| 2024-10-04 | $97.91 | $98.75 | $97.48 | $98.20 | $98.20 | 142,403 |
| 2024-10-03 | $96.11 | $97.25 | $95.41 | $96.98 | $96.98 | 402,376 |
| 2024-10-02 | $95.92 | $96.52 | $94.80 | $96.14 | $96.14 | 254,550 |
| 2024-10-01 | $96.18 | $98.66 | $94.70 | $96.50 | $96.50 | 428,512 |
| 2024-09-30 | $95.54 | $97.24 | $95.07 | $96.97 | $96.72 | 182,486 |
| 2024-09-27 | $96.52 | $97.27 | $95.35 | $96.21 | $96.21 | 168,619 |
| 2024-09-26 | $96.61 | $96.75 | $95.12 | $95.61 | $95.61 | 198,925 |
| 2024-09-25 | $96.38 | $96.38 | $94.97 | $95.31 | $95.31 | 184,669 |
| 2024-09-24 | $97.31 | $97.39 | $95.33 | $95.84 | $95.84 | 367,304 |
| 2024-09-23 | $96.55 | $97.76 | $96.52 | $96.61 | $96.61 | 448,090 |
| 2024-09-20 | $98.93 | $98.93 | $96.36 | $96.79 | $96.79 | 602,445 |
| 2024-09-19 | $99.42 | $99.42 | $96.99 | $98.41 | $98.41 | 150,849 |
| 2024-09-18 | $97.27 | $99.22 | $96.86 | $97.65 | $97.65 | 147,656 |
| 2024-09-17 | $98.88 | $99.76 | $97.28 | $97.29 | $97.29 | 163,658 |
| 2024-09-16 | $98.33 | $98.84 | $97.55 | $97.98 | $97.98 | 139,650 |
| 2024-09-13 | $97.09 | $98.44 | $96.90 | $97.85 | $97.85 | 167,361 |
| 2024-09-12 | $95.84 | $96.34 | $94.40 | $96.00 | $96.00 | 167,313 |
| 2024-09-11 | $93.68 | $95.38 | $92.62 | $95.16 | $95.16 | 249,951 |
| 2024-09-10 | $92.97 | $94.59 | $92.73 | $94.31 | $94.31 | 206,761 |
| 2024-09-09 | $94.01 | $94.63 | $92.44 | $92.97 | $92.97 | 353,364 |
| 2024-09-06 | $97.15 | $97.41 | $93.65 | $94.07 | $94.07 | 268,188 |
| 2024-09-05 | $100.01 | $100.01 | $97.11 | $97.19 | $97.19 | 150,701 |
| 2024-09-04 | $98.97 | $100.05 | $98.54 | $99.79 | $99.79 | 178,180 |
| 2024-09-03 | $102.01 | $102.91 | $99.26 | $99.68 | $99.68 | 201,762 |
| 2024-08-30 | $103.26 | $104.06 | $102.27 | $102.83 | $102.83 | 403,609 |
| 2024-08-29 | $103.00 | $103.35 | $101.45 | $102.90 | $102.90 | 206,514 |
| 2024-08-28 | $102.00 | $103.20 | $101.79 | $102.54 | $102.54 | 256,131 |
| 2024-08-27 | $101.20 | $103.01 | $100.31 | $102.06 | $102.06 | 226,692 |
| 2024-08-26 | $103.52 | $103.88 | $100.92 | $101.08 | $101.08 | 221,209 |
| 2024-08-23 | $99.19 | $103.38 | $99.14 | $102.60 | $102.60 | 357,249 |
| 2024-08-22 | $96.87 | $98.74 | $96.29 | $98.74 | $98.74 | 263,921 |
| 2024-08-21 | $96.27 | $96.55 | $95.52 | $96.50 | $96.50 | 168,152 |
| 2024-08-20 | $94.81 | $96.01 | $94.59 | $95.68 | $95.68 | 254,219 |
| 2024-08-19 | $95.46 | $96.91 | $95.18 | $96.89 | $96.89 | 220,818 |
| 2024-08-16 | $95.35 | $96.28 | $95.10 | $95.86 | $95.86 | 199,316 |
| 2024-08-15 | $94.90 | $96.37 | $94.42 | $95.62 | $95.62 | 300,349 |
| 2024-08-14 | $93.49 | $93.50 | $92.29 | $93.34 | $93.34 | 323,131 |
| 2024-08-13 | $93.32 | $93.48 | $91.59 | $93.30 | $93.30 | 184,194 |
| 2024-08-12 | $93.48 | $94.05 | $92.32 | $92.56 | $92.56 | 159,465 |
| 2024-08-09 | $93.93 | $93.93 | $91.92 | $93.53 | $93.53 | 194,314 |
| 2024-08-08 | $93.15 | $95.30 | $92.82 | $94.12 | $94.12 | 212,507 |
| 2024-08-07 | $95.35 | $96.53 | $92.81 | $92.88 | $92.88 | 290,551 |
| 2024-08-06 | $95.81 | $97.11 | $94.85 | $95.20 | $95.20 | 239,826 |
| 2024-08-05 | $97.50 | $98.32 | $95.54 | $96.42 | $96.42 | 289,917 |
| 2024-08-02 | $100.57 | $101.36 | $99.64 | $100.47 | $100.47 | 276,942 |
| 2024-08-01 | $104.67 | $105.58 | $100.99 | $102.12 | $102.12 | 286,378 |
| 2024-07-31 | $106.50 | $108.65 | $103.98 | $104.25 | $104.25 | 361,272 |
| 2024-07-30 | $104.50 | $106.92 | $103.98 | $106.44 | $106.44 | 395,871 |
| 2024-07-29 | $110.94 | $110.94 | $103.84 | $103.87 | $103.87 | 475,807 |
| 2024-07-26 | $110.43 | $116.26 | $108.15 | $110.99 | $110.99 | 594,045 |
| 2024-07-25 | $108.10 | $110.31 | $108.10 | $108.85 | $108.85 | 418,667 |
| 2024-07-24 | $108.02 | $109.61 | $107.63 | $108.01 | $108.01 | 227,651 |
| 2024-07-23 | $108.32 | $109.07 | $107.43 | $108.05 | $108.05 | 343,947 |
| 2024-07-22 | $107.75 | $109.99 | $107.11 | $108.87 | $108.87 | 386,508 |
| 2024-07-19 | $107.74 | $108.54 | $106.83 | $107.80 | $107.80 | 294,887 |
| 2024-07-18 | $108.83 | $111.20 | $107.45 | $107.49 | $107.49 | 268,326 |
| 2024-07-17 | $109.89 | $111.47 | $109.55 | $109.68 | $109.68 | 533,828 |
| 2024-07-16 | $108.92 | $110.86 | $108.64 | $109.67 | $109.67 | 519,250 |
| 2024-07-15 | $101.87 | $108.19 | $101.61 | $108.10 | $108.10 | 742,702 |
| 2024-07-12 | $102.09 | $102.78 | $101.12 | $101.17 | $101.17 | 409,419 |
| 2024-07-11 | $97.95 | $101.77 | $97.95 | $101.10 | $101.10 | 808,830 |
| 2024-07-10 | $98.01 | $98.18 | $96.76 | $97.07 | $97.07 | 214,692 |
| 2024-07-09 | $98.00 | $98.38 | $97.39 | $97.72 | $97.72 | 387,716 |
| 2024-07-08 | $99.09 | $99.77 | $98.14 | $98.39 | $98.39 | 320,096 |
| 2024-07-05 | $99.21 | $99.98 | $98.03 | $98.40 | $98.40 | 278,873 |
| 2024-07-03 | $99.58 | $100.91 | $99.26 | $99.34 | $99.34 | 105,060 |
| 2024-07-02 | $99.15 | $99.73 | $99.01 | $99.66 | $99.66 | 337,920 |
| 2024-07-01 | $99.92 | $100.49 | $99.03 | $99.10 | $99.10 | 315,872 |
| 2024-06-28 | $100.87 | $101.14 | $99.75 | $100.00 | $100.00 | 506,872 |
| 2024-06-27 | $100.69 | $101.36 | $99.66 | $100.23 | $100.23 | 319,433 |
| 2024-06-26 | $101.87 | $101.87 | $100.10 | $100.40 | $100.40 | 339,453 |
| 2024-06-25 | $103.32 | $103.69 | $102.11 | $102.16 | $102.16 | 282,844 |
| 2024-06-24 | $103.53 | $105.14 | $103.00 | $103.50 | $103.50 | 345,915 |
| 2024-06-21 | $103.80 | $104.59 | $102.76 | $103.35 | $103.35 | 388,617 |
| 2024-06-20 | $103.01 | $104.64 | $103.01 | $103.75 | $103.75 | 428,290 |
| 2024-06-18 | $102.54 | $103.60 | $102.34 | $102.85 | $102.85 | 552,592 |
| 2024-06-17 | $102.26 | $103.02 | $102.02 | $102.30 | $102.30 | 258,165 |
| 2024-06-14 | $101.87 | $103.61 | $101.87 | $102.43 | $102.43 | 233,178 |
| 2024-06-13 | $104.18 | $104.41 | $101.98 | $102.18 | $102.18 | 283,631 |
| 2024-06-12 | $106.19 | $106.94 | $104.34 | $104.42 | $104.42 | 261,210 |
| 2024-06-11 | $104.99 | $105.67 | $104.33 | $105.11 | $105.11 | 182,076 |
| 2024-06-10 | $105.12 | $106.03 | $104.15 | $105.10 | $105.10 | 217,122 |
| 2024-06-07 | $105.18 | $106.84 | $104.93 | $105.81 | $105.81 | 205,732 |
| 2024-06-06 | $105.07 | $107.39 | $104.11 | $105.25 | $105.25 | 650,432 |
| 2024-06-05 | $105.90 | $105.99 | $104.52 | $105.45 | $105.45 | 223,885 |
| 2024-06-04 | $105.01 | $106.66 | $104.86 | $105.15 | $105.15 | 290,915 |
| 2024-06-03 | $104.69 | $105.06 | $104.07 | $104.80 | $104.80 | 304,936 |
| 2024-05-31 | $104.03 | $104.29 | $102.73 | $103.97 | $103.97 | 443,912 |
| 2024-05-30 | $105.71 | $105.75 | $103.86 | $104.04 | $104.04 | 222,371 |
| 2024-05-29 | $106.00 | $107.43 | $105.39 | $105.46 | $105.46 | 405,279 |
| 2024-05-28 | $107.84 | $108.29 | $106.52 | $106.95 | $106.95 | 483,469 |
| 2024-05-24 | $107.59 | $108.78 | $107.09 | $107.54 | $107.54 | 466,067 |
| 2024-05-23 | $106.48 | $108.78 | $105.94 | $107.35 | $107.35 | 352,871 |
| 2024-05-22 | $103.85 | $106.81 | $103.47 | $106.76 | $106.76 | 373,168 |
| 2024-05-21 | $102.75 | $104.48 | $102.48 | $104.47 | $104.47 | 286,130 |
| 2024-05-20 | $103.74 | $104.43 | $102.12 | $102.86 | $102.86 | 254,019 |
| 2024-05-17 | $103.55 | $104.59 | $103.09 | $103.92 | $103.92 | 184,506 |
| 2024-05-16 | $102.61 | $104.54 | $102.53 | $103.19 | $103.19 | 199,539 |
| 2024-05-15 | $101.62 | $103.24 | $101.24 | $102.79 | $102.79 | 201,759 |
| 2024-05-14 | $102.69 | $102.81 | $100.92 | $101.03 | $101.03 | 174,112 |
| 2024-05-13 | $103.93 | $104.92 | $101.99 | $101.99 | $101.99 | 171,492 |
| 2024-05-10 | $103.13 | $103.74 | $101.85 | $103.46 | $103.46 | 251,041 |
| 2024-05-09 | $103.51 | $104.17 | $102.11 | $102.48 | $102.48 | 236,865 |
| 2024-05-08 | $104.83 | $104.83 | $102.65 | $103.23 | $103.23 | 239,209 |
| 2024-05-07 | $102.78 | $105.39 | $101.69 | $105.01 | $105.01 | 354,928 |
| 2024-05-06 | $101.74 | $103.99 | $101.60 | $102.32 | $102.32 | 369,426 |
| 2024-05-03 | $103.10 | $103.99 | $101.11 | $101.13 | $101.13 | 275,916 |
| 2024-05-02 | $102.51 | $102.89 | $100.71 | $101.93 | $101.93 | 317,259 |
| 2024-05-01 | $101.02 | $103.99 | $100.78 | $101.75 | $101.75 | 458,093 |
| 2024-04-30 | $103.94 | $106.07 | $99.88 | $100.37 | $100.37 | 661,163 |
| 2024-04-29 | $105.23 | $107.00 | $102.15 | $103.31 | $103.31 | 597,729 |
| 2024-04-26 | $112.85 | $114.37 | $105.46 | $105.72 | $105.72 | 774,248 |
| 2024-04-25 | $126.83 | $127.60 | $125.32 | $126.78 | $126.78 | 254,737 |
| 2024-04-24 | $128.99 | $129.37 | $127.24 | $127.60 | $127.60 | 221,789 |
| 2024-04-23 | $129.90 | $130.69 | $128.74 | $129.66 | $129.66 | 136,313 |
| 2024-04-22 | $129.17 | $130.83 | $128.66 | $129.68 | $129.68 | 115,643 |
| 2024-04-19 | $129.48 | $130.46 | $127.57 | $128.26 | $128.26 | 169,442 |
| 2024-04-18 | $129.10 | $131.26 | $129.10 | $129.50 | $129.50 | 295,190 |
| 2024-04-17 | $127.92 | $129.69 | $126.76 | $129.12 | $129.12 | 192,994 |
| 2024-04-16 | $126.33 | $127.42 | $125.01 | $126.81 | $126.81 | 95,950 |
| 2024-04-15 | $128.72 | $129.20 | $125.89 | $126.73 | $126.73 | 150,450 |
| 2024-04-12 | $130.02 | $131.00 | $127.52 | $128.05 | $128.05 | 136,745 |
| 2024-04-11 | $129.67 | $131.27 | $128.85 | $131.17 | $131.17 | 252,226 |
| 2024-04-10 | $129.65 | $130.02 | $127.33 | $129.80 | $129.80 | 207,385 |
| 2024-04-09 | $130.00 | $131.19 | $128.63 | $130.98 | $130.98 | 155,987 |
| 2024-04-08 | $129.04 | $129.79 | $128.35 | $129.65 | $129.65 | 178,092 |
| 2024-04-05 | $128.16 | $129.53 | $127.33 | $128.82 | $128.82 | 156,585 |
| 2024-04-04 | $134.67 | $134.67 | $127.76 | $127.85 | $127.85 | 178,682 |
| 2024-04-03 | $131.56 | $134.25 | $131.56 | $133.56 | $133.56 | 186,721 |
| 2024-04-02 | $130.90 | $132.79 | $130.79 | $132.30 | $132.30 | 218,158 |
| 2024-04-01 | $132.37 | $132.42 | $130.15 | $132.41 | $132.41 | 199,466 |
| 2024-03-28 | $132.62 | $133.94 | $132.45 | $132.49 | $132.49 | 232,900 |
| 2024-03-27 | $132.52 | $133.48 | $131.56 | $132.26 | $132.01 | 149,103 |
| 2024-03-26 | $131.70 | $132.15 | $130.74 | $131.66 | $131.41 | 157,612 |
| 2024-03-25 | $131.99 | $131.99 | $130.76 | $131.20 | $130.95 | 105,945 |
| 2024-03-22 | $132.97 | $132.97 | $131.03 | $131.78 | $131.78 | 140,176 |
| 2024-03-21 | $130.56 | $132.51 | $130.50 | $132.21 | $132.21 | 248,539 |
| 2024-03-20 | $129.17 | $130.47 | $128.75 | $129.92 | $129.92 | 204,771 |
| 2024-03-19 | $127.11 | $129.47 | $127.04 | $129.00 | $129.00 | 162,583 |
| 2024-03-18 | $126.15 | $128.03 | $125.46 | $127.11 | $127.11 | 191,591 |
| 2024-03-15 | $125.37 | $127.53 | $124.96 | $125.65 | $125.65 | 245,793 |
| 2024-03-14 | $126.30 | $126.84 | $125.06 | $126.10 | $126.10 | 164,534 |
| 2024-03-13 | $124.11 | $127.26 | $124.03 | $126.24 | $126.24 | 214,221 |
| 2024-03-12 | $123.55 | $125.04 | $122.20 | $124.77 | $124.77 | 178,967 |
| 2024-03-11 | $125.28 | $125.28 | $122.34 | $123.23 | $123.23 | 225,365 |
| 2024-03-08 | $125.93 | $127.21 | $125.41 | $126.05 | $126.05 | 169,177 |
| 2024-03-07 | $126.04 | $126.78 | $124.72 | $125.31 | $125.31 | 180,513 |
| 2024-03-06 | $125.60 | $126.25 | $124.67 | $125.17 | $125.17 | 201,440 |
| 2024-03-05 | $127.01 | $128.18 | $123.86 | $124.58 | $124.58 | 158,441 |
| 2024-03-04 | $128.51 | $129.55 | $126.47 | $127.17 | $127.17 | 184,796 |
| 2024-03-01 | $127.84 | $129.34 | $126.03 | $127.60 | $127.60 | 237,156 |
| 2024-02-29 | $129.22 | $130.25 | $126.04 | $128.01 | $128.01 | 288,702 |
| 2024-02-28 | $130.59 | $132.62 | $128.10 | $128.16 | $128.16 | 244,838 |
| 2024-02-27 | $130.00 | $131.25 | $129.43 | $131.20 | $131.20 | 232,009 |
| 2024-02-26 | $128.12 | $130.68 | $127.76 | $129.50 | $129.50 | 322,966 |
| 2024-02-23 | $125.00 | $128.45 | $124.72 | $128.36 | $128.36 | 269,796 |
| 2024-02-22 | $123.03 | $125.65 | $123.03 | $124.60 | $124.60 | 289,330 |
| 2024-02-21 | $122.63 | $123.64 | $120.40 | $123.42 | $123.42 | 310,769 |
| 2024-02-20 | $125.66 | $125.66 | $121.50 | $123.24 | $123.24 | 484,345 |
| 2024-02-16 | $118.11 | $130.72 | $114.63 | $127.18 | $127.18 | 810,945 |
| 2024-02-15 | $113.06 | $117.43 | $113.06 | $117.34 | $117.34 | 438,351 |
| 2024-02-14 | $112.88 | $113.44 | $111.70 | $113.15 | $113.15 | 310,761 |
| 2024-02-13 | $111.45 | $112.68 | $111.14 | $111.68 | $111.68 | 274,450 |
| 2024-02-12 | $112.99 | $113.82 | $112.94 | $113.66 | $113.66 | 189,119 |
| 2024-02-09 | $112.72 | $113.39 | $110.77 | $112.63 | $112.63 | 268,648 |
| 2024-02-08 | $114.35 | $114.35 | $109.53 | $112.04 | $112.04 | 428,566 |
| 2024-02-07 | $116.31 | $116.31 | $114.34 | $114.67 | $114.67 | 190,533 |
| 2024-02-06 | $114.79 | $116.22 | $114.79 | $115.99 | $115.99 | 127,671 |
| 2024-02-05 | $114.22 | $115.29 | $113.44 | $114.97 | $114.97 | 201,241 |
| 2024-02-02 | $113.95 | $115.51 | $113.17 | $114.92 | $114.92 | 364,140 |
| 2024-02-01 | $114.50 | $115.50 | $113.15 | $114.97 | $114.97 | 216,414 |
| 2024-01-31 | $115.77 | $116.73 | $113.51 | $113.70 | $113.70 | 191,475 |
| 2024-01-30 | $115.88 | $116.75 | $115.49 | $115.72 | $115.72 | 145,783 |
| 2024-01-29 | $115.47 | $116.69 | $115.25 | $116.26 | $116.26 | 177,871 |
| 2024-01-26 | $115.47 | $116.52 | $114.65 | $115.49 | $115.49 | 143,095 |
| 2024-01-25 | $117.43 | $117.43 | $114.55 | $114.91 | $114.91 | 171,976 |
| 2024-01-24 | $118.36 | $118.36 | $115.87 | $116.18 | $116.18 | 154,644 |
| 2024-01-23 | $117.33 | $117.91 | $116.47 | $117.08 | $117.08 | 205,131 |
| 2024-01-22 | $117.45 | $117.62 | $115.84 | $116.29 | $116.29 | 166,830 |
| 2024-01-19 | $115.33 | $117.04 | $114.70 | $116.30 | $116.30 | 191,116 |
| 2024-01-18 | $117.58 | $117.58 | $114.17 | $114.88 | $114.88 | 251,487 |
| 2024-01-17 | $114.82 | $117.97 | $114.82 | $117.71 | $117.71 | 179,552 |
| 2024-01-16 | $114.02 | $115.79 | $113.04 | $115.68 | $115.68 | 210,959 |
| 2024-01-12 | $117.59 | $118.36 | $114.23 | $114.91 | $114.91 | 329,804 |
| 2024-01-11 | $117.42 | $117.53 | $115.25 | $117.11 | $117.11 | 240,657 |
| 2024-01-10 | $118.52 | $118.80 | $116.66 | $117.46 | $117.46 | 226,840 |
| 2024-01-09 | $118.72 | $119.34 | $117.65 | $118.05 | $118.05 | 208,207 |
| 2024-01-08 | $115.39 | $120.01 | $114.67 | $119.79 | $119.79 | 245,712 |
| 2024-01-05 | $116.33 | $117.33 | $114.59 | $114.70 | $114.70 | 223,479 |
| 2024-01-04 | $115.33 | $116.95 | $115.26 | $116.88 | $116.88 | 220,804 |
| 2024-01-03 | $117.17 | $117.17 | $115.30 | $115.68 | $115.68 | 173,586 |
| 2024-01-02 | $118.00 | $118.67 | $116.17 | $117.86 | $117.86 | 164,822 |
| 2023-12-29 | $118.75 | $119.72 | $118.72 | $118.93 | $118.93 | 116,002 |
| 2023-12-28 | $119.27 | $120.18 | $118.56 | $119.10 | $119.10 | 127,430 |
| 2023-12-27 | $119.51 | $120.03 | $118.77 | $119.39 | $119.39 | 112,160 |
| 2023-12-26 | $119.10 | $120.14 | $118.07 | $120.02 | $120.02 | 131,380 |
| 2023-12-22 | $119.73 | $119.99 | $118.67 | $118.73 | $118.73 | 205,500 |
| 2023-12-21 | $120.56 | $120.56 | $118.80 | $119.69 | $119.69 | 186,636 |
| 2023-12-20 | $121.48 | $122.79 | $119.93 | $120.10 | $120.10 | 158,407 |
| 2023-12-19 | $122.50 | $123.14 | $120.40 | $121.54 | $121.54 | 253,820 |
| 2023-12-18 | $121.34 | $123.01 | $119.61 | $121.78 | $121.78 | 257,548 |
| 2023-12-15 | $121.85 | $122.57 | $119.72 | $120.35 | $120.35 | 1,182,442 |
| 2023-12-14 | $122.36 | $123.67 | $119.21 | $121.47 | $121.47 | 357,003 |
| 2023-12-13 | $120.93 | $123.03 | $119.02 | $121.18 | $121.18 | 308,457 |
| 2023-12-12 | $117.48 | $120.73 | $117.06 | $120.71 | $120.71 | 208,579 |
| 2023-12-11 | $115.20 | $117.38 | $115.20 | $117.32 | $117.32 | 250,168 |
| 2023-12-08 | $114.54 | $115.38 | $114.36 | $114.74 | $114.74 | 231,540 |
| 2023-12-07 | $115.05 | $115.56 | $114.37 | $114.61 | $114.61 | 196,383 |
| 2023-12-06 | $116.80 | $117.47 | $114.92 | $115.10 | $115.10 | 177,797 |
| 2023-12-05 | $118.09 | $118.31 | $116.29 | $116.32 | $116.32 | 181,881 |
| 2023-12-04 | $117.16 | $118.68 | $116.97 | $118.30 | $118.30 | 290,365 |
| 2023-12-01 | $115.58 | $118.45 | $115.58 | $118.19 | $118.19 | 258,606 |
| 2023-11-30 | $114.21 | $116.08 | $113.40 | $115.93 | $115.93 | 252,943 |
| 2023-11-29 | $115.48 | $116.42 | $113.40 | $113.93 | $113.93 | 208,265 |
| 2023-11-28 | $114.10 | $115.74 | $113.90 | $114.74 | $114.74 | 383,013 |
| 2023-11-27 | $112.05 | $114.79 | $112.05 | $114.29 | $114.29 | 251,660 |
| 2023-11-24 | $112.42 | $113.47 | $111.09 | $112.86 | $112.86 | 134,190 |
| 2023-11-22 | $111.48 | $113.19 | $111.48 | $112.95 | $112.95 | 155,034 |
| 2023-11-21 | $110.40 | $111.75 | $110.21 | $111.03 | $111.03 | 185,394 |
| 2023-11-20 | $110.17 | $111.41 | $108.73 | $111.16 | $111.16 | 290,761 |
| 2023-11-17 | $110.25 | $112.58 | $109.96 | $112.50 | $112.50 | 227,878 |
| 2023-11-16 | $112.56 | $112.58 | $109.70 | $109.77 | $109.77 | 318,457 |
| 2023-11-15 | $112.55 | $113.87 | $112.19 | $112.46 | $112.46 | 282,765 |
| 2023-11-14 | $112.31 | $113.67 | $111.43 | $112.79 | $112.79 | 257,028 |
| 2023-11-13 | $108.40 | $110.18 | $108.40 | $109.85 | $109.85 | 246,333 |
| 2023-11-10 | $107.96 | $109.04 | $106.94 | $108.99 | $108.99 | 229,534 |
| 2023-11-09 | $106.48 | $108.52 | $105.15 | $107.67 | $107.67 | 262,238 |
| 2023-11-08 | $105.66 | $106.06 | $104.44 | $105.49 | $105.49 | 285,162 |
| 2023-11-07 | $103.82 | $106.55 | $102.79 | $106.02 | $106.02 | 342,577 |
| 2023-11-06 | $103.94 | $104.82 | $103.19 | $103.84 | $103.84 | 255,301 |
| 2023-11-03 | $104.74 | $105.53 | $103.51 | $104.23 | $104.23 | 238,024 |
| 2023-11-02 | $102.80 | $103.94 | $101.62 | $102.91 | $102.91 | 301,224 |
| 2023-11-01 | $101.19 | $101.89 | $99.50 | $101.62 | $101.62 | 501,298 |
| 2023-10-31 | $103.36 | $104.95 | $102.52 | $102.75 | $102.75 | 432,518 |
| 2023-10-30 | $105.33 | $106.47 | $102.56 | $102.87 | $102.87 | 328,420 |
| 2023-10-27 | $109.78 | $110.03 | $103.15 | $104.24 | $104.24 | 419,731 |
| 2023-10-26 | $110.65 | $113.16 | $109.24 | $109.99 | $109.99 | 369,879 |
| 2023-10-25 | $111.72 | $111.81 | $107.64 | $108.92 | $108.92 | 296,065 |
| 2023-10-24 | $113.00 | $114.59 | $112.80 | $112.93 | $112.93 | 300,560 |
| 2023-10-23 | $113.37 | $115.01 | $112.21 | $112.34 | $112.34 | 350,933 |
| 2023-10-20 | $114.93 | $115.14 | $112.18 | $113.38 | $113.38 | 399,344 |
| 2023-10-19 | $116.73 | $117.00 | $114.79 | $115.07 | $115.07 | 212,328 |
| 2023-10-18 | $119.15 | $119.29 | $116.99 | $117.29 | $117.29 | 201,404 |
| 2023-10-17 | $120.42 | $121.41 | $119.82 | $119.92 | $119.92 | 274,639 |
| 2023-10-16 | $119.69 | $121.60 | $119.69 | $120.40 | $120.40 | 229,365 |
| 2023-10-13 | $118.98 | $119.37 | $117.93 | $119.17 | $119.17 | 150,803 |
| 2023-10-12 | $119.47 | $119.66 | $118.27 | $119.28 | $119.28 | 192,983 |
| 2023-10-11 | $119.62 | $120.19 | $118.31 | $119.41 | $119.41 | 181,413 |
| 2023-10-10 | $120.41 | $121.24 | $119.53 | $119.61 | $119.61 | 265,145 |
| 2023-10-09 | $118.23 | $120.88 | $118.00 | $120.29 | $120.29 | 238,817 |
| 2023-10-06 | $116.25 | $119.51 | $115.85 | $118.81 | $118.81 | 280,252 |
| 2023-10-05 | $115.62 | $116.70 | $115.34 | $116.36 | $116.36 | 312,096 |
| 2023-10-04 | $114.60 | $115.86 | $114.14 | $115.79 | $115.79 | 222,072 |
| 2023-10-03 | $115.60 | $115.80 | $113.91 | $114.20 | $114.20 | 192,465 |
| 2023-10-02 | $116.24 | $117.15 | $115.25 | $115.93 | $115.93 | 216,594 |
| 2023-09-29 | $118.10 | $118.69 | $116.37 | $116.48 | $116.48 | 265,446 |
| 2023-09-28 | $116.69 | $118.00 | $116.14 | $117.52 | $117.52 | 511,636 |
| 2023-09-27 | $113.68 | $117.52 | $113.68 | $116.90 | $116.90 | 330,828 |
| 2023-09-26 | $115.05 | $116.00 | $112.88 | $113.18 | $113.18 | 347,156 |
| 2023-09-25 | $114.23 | $115.62 | $113.66 | $115.36 | $115.36 | 253,353 |
| 2023-09-22 | $116.01 | $116.52 | $114.63 | $114.69 | $114.69 | 250,265 |
| 2023-09-21 | $116.19 | $116.81 | $115.31 | $116.12 | $116.12 | 378,393 |
| 2023-09-20 | $117.14 | $118.63 | $117.11 | $117.19 | $117.19 | 277,206 |
| 2023-09-19 | $115.07 | $117.03 | $115.02 | $116.51 | $116.51 | 366,167 |
| 2023-09-18 | $117.35 | $117.35 | $114.88 | $114.94 | $114.94 | 462,978 |
| 2023-09-15 | $117.33 | $118.46 | $116.66 | $118.03 | $118.03 | 716,474 |
| 2023-09-14 | $114.82 | $117.58 | $114.73 | $117.33 | $117.33 | 552,015 |
| 2023-09-13 | $112.93 | $114.71 | $112.82 | $114.51 | $114.51 | 547,943 |
| 2023-09-12 | $112.52 | $113.38 | $111.42 | $112.95 | $112.95 | 454,187 |
| 2023-09-11 | $113.80 | $114.73 | $112.85 | $112.93 | $112.93 | 445,870 |
| 2023-09-08 | $111.75 | $114.13 | $111.75 | $113.00 | $113.00 | 590,221 |
| 2023-09-07 | $110.00 | $112.05 | $109.20 | $111.65 | $111.65 | 609,154 |
| 2023-09-06 | $109.26 | $110.08 | $108.33 | $109.95 | $109.95 | 451,687 |
| 2023-09-05 | $109.64 | $110.20 | $108.07 | $109.38 | $109.38 | 595,784 |
| 2023-09-01 | $111.06 | $111.76 | $110.83 | $110.97 | $110.97 | 2,232,984 |
| 2023-08-31 | $107.50 | $112.13 | $107.50 | $110.93 | $110.93 | 890,056 |
| 2023-08-30 | $106.24 | $108.42 | $106.02 | $107.34 | $107.34 | 1,047,717 |
| 2023-08-29 | $105.50 | $106.25 | $105.23 | $106.00 | $106.00 | 878,777 |
| 2023-08-28 | $106.20 | $106.60 | $105.51 | $106.29 | $106.29 | 3,477,331 |
| 2023-08-25 | $106.00 | $106.20 | $105.13 | $106.06 | $106.06 | 4,814,604 |
| 2023-08-24 | $106.50 | $106.63 | $105.40 | $105.58 | $105.58 | 3,179,855 |
| 2023-08-23 | $105.35 | $106.59 | $105.24 | $106.45 | $106.45 | 341,292 |
| 2023-08-22 | $105.15 | $105.89 | $104.94 | $105.15 | $105.15 | 237,442 |
| 2023-08-21 | $105.20 | $105.85 | $104.86 | $105.26 | $105.26 | 222,287 |
| 2023-08-18 | $104.45 | $105.78 | $104.26 | $105.34 | $105.34 | 337,833 |
| 2023-08-17 | $105.16 | $105.66 | $104.40 | $104.78 | $104.78 | 433,553 |
| 2023-08-16 | $105.97 | $106.65 | $105.17 | $105.44 | $105.44 | 361,537 |
| 2023-08-15 | $105.61 | $106.60 | $105.61 | $106.42 | $106.42 | 315,241 |
| 2023-08-14 | $106.02 | $106.59 | $105.04 | $106.51 | $106.51 | 409,800 |
| 2023-08-11 | $105.07 | $106.29 | $105.00 | $105.94 | $105.94 | 307,274 |
| 2023-08-10 | $105.18 | $105.61 | $104.30 | $105.03 | $105.03 | 195,459 |
| 2023-08-09 | $105.24 | $105.29 | $104.44 | $104.79 | $104.79 | 317,371 |
| 2023-08-08 | $105.00 | $106.08 | $105.00 | $105.26 | $105.26 | 372,442 |
| 2023-08-07 | $106.20 | $106.20 | $104.45 | $105.49 | $105.49 | 577,349 |
| 2023-08-04 | $104.01 | $104.73 | $103.94 | $104.29 | $104.29 | 503,316 |
| 2023-08-03 | $103.66 | $105.33 | $103.66 | $104.27 | $104.27 | 421,283 |
| 2023-08-02 | $104.21 | $104.53 | $103.01 | $103.68 | $103.68 | 557,946 |
| 2023-08-01 | $104.97 | $105.33 | $103.18 | $104.61 | $104.61 | 373,399 |
| 2023-07-31 | $103.50 | $105.79 | $103.50 | $105.23 | $105.23 | 404,295 |
| 2023-07-28 | $102.34 | $102.34 | $99.82 | $100.41 | $100.41 | 369,529 |
| 2023-07-27 | $104.15 | $106.80 | $100.25 | $101.00 | $101.00 | 538,615 |
| 2023-07-26 | $95.81 | $97.63 | $95.24 | $95.66 | $95.66 | 232,188 |
| 2023-07-25 | $97.46 | $97.70 | $96.13 | $96.53 | $96.53 | 320,174 |
| 2023-07-24 | $96.87 | $98.24 | $96.87 | $97.84 | $97.84 | 298,776 |
| 2023-07-21 | $98.70 | $98.70 | $96.66 | $96.80 | $96.80 | 172,409 |
| 2023-07-20 | $97.74 | $98.44 | $96.98 | $97.90 | $97.90 | 169,181 |
| 2023-07-19 | $98.60 | $99.36 | $97.23 | $98.19 | $98.19 | 153,138 |
| 2023-07-18 | $98.05 | $99.24 | $97.94 | $98.36 | $98.36 | 222,616 |
| 2023-07-17 | $95.00 | $98.16 | $94.93 | $97.94 | $97.94 | 242,142 |
| 2023-07-14 | $92.50 | $95.28 | $92.08 | $95.20 | $95.20 | 271,352 |
| 2023-07-13 | $91.80 | $93.59 | $91.80 | $92.80 | $92.80 | 266,419 |
| 2023-07-12 | $94.69 | $94.72 | $91.92 | $92.00 | $92.00 | 266,431 |
| 2023-07-11 | $92.56 | $93.47 | $92.05 | $93.11 | $93.11 | 195,530 |
| 2023-07-10 | $90.55 | $92.93 | $90.55 | $92.52 | $92.52 | 177,540 |
| 2023-07-07 | $92.14 | $92.31 | $91.00 | $91.02 | $91.02 | 297,888 |
| 2023-07-06 | $93.36 | $93.61 | $91.87 | $92.26 | $92.26 | 228,325 |
| 2023-07-05 | $95.09 | $95.44 | $93.49 | $94.13 | $94.13 | 263,219 |
| 2023-07-03 | $94.36 | $96.23 | $94.30 | $96.00 | $96.00 | 172,854 |
| 2023-06-30 | $95.31 | $95.88 | $94.76 | $94.97 | $94.97 | 306,532 |
| 2023-06-29 | $94.51 | $96.11 | $94.17 | $94.96 | $94.96 | 220,237 |
| 2023-06-28 | $94.99 | $95.39 | $94.09 | $94.86 | $94.86 | 226,496 |
| 2023-06-27 | $94.62 | $95.29 | $94.26 | $94.73 | $94.73 | 287,423 |
| 2023-06-26 | $94.59 | $96.14 | $94.09 | $94.27 | $94.27 | 395,807 |
| 2023-06-23 | $95.38 | $96.52 | $93.98 | $94.35 | $94.35 | 452,057 |
| 2023-06-22 | $97.35 | $97.96 | $96.32 | $96.59 | $96.59 | 203,624 |
| 2023-06-21 | $97.13 | $98.41 | $97.09 | $97.26 | $97.26 | 274,157 |
| 2023-06-20 | $97.81 | $98.55 | $97.18 | $97.82 | $97.82 | 379,994 |
| 2023-06-16 | $99.75 | $99.75 | $97.62 | $98.03 | $98.03 | 598,256 |
| 2023-06-15 | $99.85 | $100.32 | $97.93 | $98.55 | $98.55 | 555,850 |
| 2023-06-14 | $103.00 | $103.75 | $98.80 | $99.61 | $99.61 | 431,493 |
| 2023-06-13 | $103.26 | $103.64 | $102.23 | $103.00 | $103.00 | 645,160 |
| 2023-06-12 | $106.57 | $106.57 | $101.50 | $103.35 | $103.35 | 862,648 |
| 2023-06-09 | $97.48 | $111.85 | $97.14 | $106.85 | $106.85 | 2,592,305 |
| 2023-06-08 | $97.61 | $97.73 | $95.51 | $97.32 | $97.32 | 209,857 |
| 2023-06-07 | $95.88 | $98.65 | $95.66 | $97.67 | $97.67 | 252,544 |
| 2023-06-06 | $93.37 | $95.56 | $93.37 | $95.37 | $95.37 | 263,818 |
| 2023-06-05 | $91.67 | $93.83 | $91.67 | $93.17 | $93.17 | 216,100 |
| 2023-06-02 | $91.99 | $94.80 | $91.96 | $94.53 | $94.53 | 360,478 |
| 2023-06-01 | $88.97 | $92.02 | $88.80 | $91.62 | $91.62 | 305,439 |
| 2023-05-31 | $88.39 | $89.49 | $87.22 | $88.87 | $88.87 | 377,532 |
| 2023-05-30 | $89.83 | $90.63 | $87.20 | $88.34 | $88.34 | 312,886 |
| 2023-05-26 | $89.49 | $90.36 | $88.95 | $89.78 | $89.78 | 196,996 |
| 2023-05-25 | $89.81 | $90.24 | $88.37 | $89.47 | $89.47 | 277,612 |
| 2023-05-24 | $92.28 | $92.28 | $89.85 | $89.91 | $89.91 | 311,330 |
| 2023-05-23 | $93.00 | $94.00 | $92.29 | $92.42 | $92.42 | 221,986 |
| 2023-05-22 | $92.64 | $94.00 | $92.36 | $93.57 | $93.57 | 182,449 |
| 2023-05-19 | $93.30 | $93.35 | $91.50 | $92.39 | $92.39 | 278,625 |
| 2023-05-18 | $91.06 | $92.81 | $90.21 | $92.47 | $92.47 | 236,891 |
| 2023-05-17 | $91.37 | $92.38 | $89.74 | $91.95 | $91.95 | 207,513 |
| 2023-05-16 | $92.97 | $92.97 | $90.84 | $90.84 | $90.84 | 442,912 |
| 2023-05-15 | $91.60 | $93.88 | $91.60 | $93.27 | $93.27 | 178,466 |
| 2023-05-12 | $89.60 | $92.09 | $89.60 | $91.76 | $91.76 | 229,274 |
| 2023-05-11 | $89.61 | $89.66 | $88.41 | $88.81 | $88.81 | 184,020 |
| 2023-05-10 | $91.66 | $91.66 | $89.35 | $90.24 | $90.24 | 207,886 |
| 2023-05-09 | $90.37 | $91.44 | $89.67 | $90.43 | $90.43 | 187,133 |
| 2023-05-08 | $91.34 | $91.38 | $89.66 | $90.69 | $90.69 | 217,925 |
| 2023-05-05 | $90.65 | $91.68 | $89.54 | $91.51 | $91.51 | 412,732 |
| 2023-05-04 | $93.60 | $94.45 | $89.32 | $89.88 | $89.88 | 543,185 |
| 2023-05-03 | $92.90 | $95.61 | $91.62 | $94.25 | $94.25 | 1,086,385 |
| 2023-05-02 | $92.26 | $94.24 | $91.35 | $93.14 | $93.14 | 793,558 |
| 2023-05-01 | $92.00 | $93.16 | $90.30 | $92.26 | $92.26 | 400,628 |
| 2023-04-28 | $89.61 | $92.83 | $87.00 | $92.78 | $92.78 | 903,019 |
| 2023-04-27 | $80.88 | $91.28 | $79.00 | $90.97 | $90.97 | 743,372 |
| 2023-04-26 | $81.03 | $83.21 | $80.78 | $82.00 | $82.00 | 458,981 |
| 2023-04-25 | $86.00 | $86.19 | $81.03 | $82.00 | $82.00 | 726,240 |
| 2023-04-24 | $85.40 | $86.03 | $84.44 | $85.77 | $85.77 | 797,715 |
| 2023-04-21 | $85.06 | $85.98 | $84.03 | $85.54 | $85.54 | 299,355 |
| 2023-04-20 | $83.54 | $84.93 | $83.40 | $84.61 | $84.61 | 172,252 |
| 2023-04-19 | $84.90 | $84.96 | $83.80 | $84.18 | $84.18 | 240,156 |
| 2023-04-18 | $85.17 | $85.55 | $84.09 | $84.99 | $84.99 | 190,476 |
| 2023-04-17 | $84.05 | $84.91 | $83.28 | $84.76 | $84.76 | 236,113 |
| 2023-04-14 | $85.08 | $86.03 | $83.61 | $83.98 | $83.98 | 269,943 |
| 2023-04-13 | $84.44 | $85.13 | $83.38 | $85.07 | $85.07 | 326,104 |
| 2023-04-12 | $83.34 | $84.70 | $82.96 | $83.99 | $83.99 | 423,362 |
| 2023-04-11 | $82.28 | $83.16 | $81.70 | $82.71 | $82.71 | 265,566 |
| 2023-04-10 | $79.67 | $81.76 | $79.35 | $81.66 | $81.66 | 414,025 |
| 2023-04-06 | $80.71 | $81.52 | $80.06 | $80.18 | $80.18 | 420,716 |
| 2023-04-05 | $80.27 | $80.94 | $80.00 | $80.53 | $80.53 | 396,861 |
| 2023-04-04 | $81.94 | $82.32 | $79.88 | $80.66 | $80.66 | 444,308 |
| 2023-04-03 | $80.35 | $81.01 | $79.51 | $80.28 | $80.28 | 288,124 |
| 2023-03-31 | $79.43 | $80.73 | $79.37 | $80.61 | $80.61 | 257,608 |
| 2023-03-30 | $78.13 | $79.08 | $77.98 | $78.83 | $78.83 | 244,279 |
| 2023-03-29 | $77.98 | $78.10 | $76.92 | $77.71 | $77.71 | 211,111 |
| 2023-03-28 | $76.67 | $77.71 | $75.87 | $77.23 | $77.23 | 277,932 |
| 2023-03-27 | $76.45 | $77.26 | $76.14 | $76.74 | $76.74 | 442,618 |
| 2023-03-24 | $76.06 | $76.91 | $75.07 | $76.45 | $76.45 | 248,368 |
| 2023-03-23 | $77.46 | $78.37 | $76.09 | $76.61 | $76.61 | 221,710 |
| 2023-03-22 | $78.80 | $79.77 | $77.25 | $77.37 | $77.37 | 334,097 |
| 2023-03-21 | $78.96 | $79.81 | $77.94 | $78.69 | $78.69 | 258,468 |
| 2023-03-20 | $77.62 | $78.67 | $77.19 | $77.72 | $77.72 | 270,476 |
| 2023-03-17 | $77.56 | $78.28 | $76.44 | $76.69 | $76.69 | 463,547 |
| 2023-03-16 | $76.08 | $78.83 | $75.85 | $77.75 | $77.75 | 369,878 |
| 2023-03-15 | $75.91 | $77.78 | $75.77 | $77.00 | $77.00 | 412,014 |
| 2023-03-14 | $77.85 | $79.28 | $76.95 | $77.80 | $77.80 | 362,059 |
| 2023-03-13 | $78.65 | $78.96 | $73.86 | $75.74 | $75.74 | 589,417 |
| 2023-03-10 | $83.41 | $83.99 | $79.65 | $79.90 | $79.90 | 488,683 |
| 2023-03-09 | $85.00 | $85.61 | $83.48 | $83.58 | $83.58 | 389,615 |
| 2023-03-08 | $85.31 | $86.63 | $84.16 | $84.77 | $84.77 | 230,571 |
| 2023-03-07 | $84.67 | $85.82 | $84.28 | $85.13 | $85.13 | 324,536 |
| 2023-03-06 | $83.80 | $84.47 | $83.19 | $84.43 | $84.43 | 248,981 |
| 2023-03-03 | $83.94 | $84.25 | $83.15 | $83.95 | $83.95 | 267,400 |
| 2023-03-02 | $81.89 | $83.97 | $81.75 | $83.57 | $83.57 | 342,689 |
| 2023-03-01 | $82.84 | $83.81 | $82.50 | $82.60 | $82.60 | 355,238 |
| 2023-02-28 | $83.79 | $84.59 | $82.87 | $82.87 | $82.87 | 439,373 |
| 2023-02-27 | $84.29 | $85.99 | $84.15 | $84.23 | $84.23 | 358,531 |
| 2023-02-24 | $84.62 | $84.98 | $83.72 | $84.08 | $84.08 | 405,559 |
| 2023-02-23 | $87.00 | $87.96 | $85.92 | $86.00 | $86.00 | 407,015 |
| 2023-02-22 | $87.30 | $87.88 | $86.89 | $86.90 | $86.90 | 585,232 |
| 2023-02-21 | $89.59 | $91.00 | $85.96 | $87.09 | $87.09 | 687,299 |
| 2023-02-17 | $87.69 | $91.41 | $87.46 | $91.05 | $91.05 | 931,167 |
| 2023-02-16 | $79.75 | $88.57 | $77.00 | $88.08 | $88.08 | 1,295,281 |
| 2023-02-15 | $78.33 | $80.46 | $78.32 | $80.37 | $80.37 | 468,375 |
| 2023-02-14 | $77.59 | $79.00 | $77.43 | $78.83 | $78.83 | 374,513 |
| 2023-02-13 | $77.93 | $78.41 | $77.67 | $78.23 | $78.23 | 186,629 |
| 2023-02-10 | $77.08 | $77.82 | $76.51 | $77.81 | $77.81 | 245,927 |
| 2023-02-09 | $77.77 | $78.97 | $76.70 | $77.17 | $77.17 | 269,512 |
| 2023-02-08 | $76.06 | $77.56 | $75.91 | $77.49 | $77.49 | 321,183 |
| 2023-02-07 | $75.90 | $76.90 | $75.10 | $76.76 | $76.76 | 152,714 |
| 2023-02-06 | $77.46 | $78.19 | $76.06 | $76.46 | $76.46 | 161,192 |
| 2023-02-03 | $78.97 | $79.43 | $78.08 | $78.25 | $78.25 | 296,499 |
| 2023-02-02 | $76.00 | $79.62 | $75.73 | $79.46 | $79.46 | 432,715 |
| 2023-02-01 | $75.08 | $75.58 | $73.66 | $75.44 | $75.44 | 332,923 |
| 2023-01-31 | $74.52 | $75.84 | $74.29 | $75.45 | $75.45 | 299,784 |
| 2023-01-30 | $74.66 | $76.51 | $74.34 | $74.35 | $74.35 | 467,513 |
| 2023-01-27 | $75.73 | $76.39 | $74.84 | $74.98 | $74.98 | 419,521 |
| 2023-01-26 | $75.39 | $76.06 | $75.13 | $76.04 | $76.04 | 275,644 |
| 2023-01-25 | $75.47 | $75.95 | $74.91 | $75.08 | $75.08 | 517,837 |
| 2023-01-24 | $76.01 | $76.85 | $75.87 | $76.05 | $76.05 | 252,262 |
| 2023-01-23 | $76.10 | $76.47 | $75.50 | $76.11 | $76.11 | 357,101 |
| 2023-01-20 | $73.98 | $76.19 | $73.32 | $76.10 | $76.10 | 267,079 |
| 2023-01-19 | $73.47 | $74.08 | $73.37 | $73.73 | $73.73 | 323,512 |
| 2023-01-18 | $73.27 | $74.09 | $73.23 | $73.64 | $73.64 | 399,242 |
| 2023-01-17 | $74.94 | $75.50 | $73.06 | $73.08 | $73.08 | 274,770 |
| 2023-01-13 | $73.78 | $75.13 | $73.72 | $74.88 | $74.88 | 232,649 |
| 2023-01-12 | $74.22 | $74.27 | $72.96 | $74.22 | $74.22 | 308,299 |
| 2023-01-11 | $73.60 | $74.19 | $72.36 | $73.97 | $73.97 | 405,867 |
| 2023-01-10 | $72.03 | $74.11 | $71.73 | $73.69 | $73.69 | 328,026 |
| 2023-01-09 | $72.61 | $73.18 | $71.81 | $72.29 | $72.29 | 367,737 |
| 2023-01-06 | $70.23 | $72.55 | $69.86 | $72.55 | $72.55 | 285,580 |
| 2023-01-05 | $69.66 | $70.06 | $68.79 | $69.57 | $69.57 | 229,241 |
| 2023-01-04 | $69.99 | $70.46 | $69.62 | $70.19 | $70.19 | 228,051 |
| 2023-01-03 | $68.60 | $69.81 | $68.08 | $69.38 | $69.38 | 293,695 |
| 2022-12-30 | $67.76 | $68.49 | $67.37 | $67.80 | $67.80 | 187,270 |
| 2022-12-29 | $66.57 | $68.47 | $66.57 | $68.31 | $68.31 | 228,041 |
| 2022-12-28 | $66.48 | $67.26 | $65.70 | $65.98 | $65.98 | 199,287 |
| 2022-12-27 | $65.62 | $66.67 | $65.26 | $66.32 | $66.32 | 228,810 |
| 2022-12-23 | $64.77 | $65.65 | $64.69 | $65.41 | $65.41 | 212,040 |
| 2022-12-22 | $64.60 | $65.24 | $63.71 | $64.94 | $64.94 | 309,592 |
| 2022-12-21 | $63.26 | $65.40 | $62.92 | $65.38 | $65.38 | 195,912 |
| 2022-12-20 | $62.57 | $63.39 | $61.93 | $63.01 | $63.01 | 161,460 |
| 2022-12-19 | $64.55 | $64.55 | $62.60 | $62.81 | $62.81 | 179,348 |
| 2022-12-16 | $64.93 | $65.62 | $64.21 | $64.52 | $64.52 | 311,811 |
| 2022-12-15 | $66.75 | $66.75 | $64.90 | $65.48 | $65.48 | 250,624 |
| 2022-12-14 | $67.80 | $68.82 | $67.02 | $67.53 | $67.53 | 239,060 |
| 2022-12-13 | $69.48 | $69.97 | $67.67 | $68.18 | $68.18 | 217,216 |
| 2022-12-12 | $67.78 | $67.88 | $67.00 | $67.71 | $67.71 | 189,006 |
| 2022-12-09 | $68.23 | $68.40 | $67.45 | $67.65 | $67.65 | 219,902 |
| 2022-12-08 | $67.37 | $68.52 | $66.37 | $68.35 | $68.35 | 258,899 |
| 2022-12-07 | $71.35 | $71.91 | $66.87 | $67.07 | $67.07 | 373,263 |
| 2022-12-06 | $71.85 | $71.90 | $71.05 | $71.49 | $71.49 | 555,320 |
| 2022-12-05 | $71.70 | $71.80 | $71.49 | $71.65 | $71.65 | 568,071 |
| 2022-12-02 | $71.68 | $72.18 | $71.50 | $71.74 | $71.74 | 377,534 |
| 2022-12-01 | $72.75 | $73.31 | $71.50 | $71.92 | $71.92 | 310,865 |
| 2022-11-30 | $70.55 | $72.47 | $70.45 | $72.47 | $72.47 | 469,727 |
| 2022-11-29 | $70.47 | $71.18 | $70.47 | $70.72 | $70.72 | 258,576 |
| 2022-11-28 | $70.32 | $71.21 | $70.00 | $70.48 | $70.48 | 261,037 |
| 2022-11-25 | $70.86 | $71.74 | $70.44 | $70.78 | $70.78 | 90,044 |
| 2022-11-23 | $69.99 | $70.81 | $69.99 | $70.60 | $70.60 | 126,635 |
| 2022-11-22 | $70.16 | $70.54 | $69.56 | $70.01 | $70.01 | 245,886 |
| 2022-11-21 | $69.14 | $70.23 | $69.14 | $69.94 | $69.94 | 196,072 |
| 2022-11-18 | $70.32 | $70.61 | $69.16 | $69.37 | $69.37 | 354,545 |
| 2022-11-17 | $68.28 | $70.25 | $68.07 | $69.39 | $69.39 | 346,741 |
| 2022-11-16 | $69.52 | $69.57 | $68.71 | $69.07 | $69.07 | 313,316 |
| 2022-11-15 | $70.00 | $71.28 | $69.50 | $69.63 | $69.63 | 332,898 |
| 2022-11-14 | $67.96 | $69.80 | $67.63 | $69.24 | $69.24 | 342,590 |
| 2022-11-11 | $69.32 | $69.51 | $67.85 | $68.25 | $68.25 | 300,845 |
| 2022-11-10 | $67.20 | $68.97 | $67.02 | $68.81 | $68.81 | 657,376 |
| 2022-11-09 | $66.70 | $67.30 | $66.26 | $66.48 | $66.48 | 621,533 |
| 2022-11-08 | $66.87 | $67.06 | $66.20 | $66.58 | $66.58 | 567,453 |
| 2022-11-07 | $67.20 | $67.86 | $66.33 | $67.04 | $67.04 | 710,214 |
| 2022-11-04 | $62.36 | $62.36 | $60.61 | $61.75 | $61.75 | 220,628 |
| 2022-11-03 | $61.93 | $62.34 | $61.26 | $61.31 | $61.31 | 284,364 |
| 2022-11-02 | $64.43 | $65.06 | $62.44 | $62.75 | $62.75 | 414,817 |
| 2022-11-01 | $65.54 | $66.07 | $64.67 | $64.85 | $64.85 | 375,692 |
| 2022-10-31 | $65.33 | $65.87 | $64.80 | $64.98 | $64.98 | 516,099 |
| 2022-10-28 | $64.20 | $65.58 | $64.20 | $65.33 | $65.33 | 382,447 |
| 2022-10-27 | $65.89 | $66.49 | $63.87 | $64.24 | $64.24 | 667,944 |
| 2022-10-26 | $68.00 | $70.62 | $64.05 | $65.68 | $65.68 | 881,665 |
| 2022-10-25 | $74.39 | $76.95 | $74.39 | $76.56 | $76.56 | 310,864 |
| 2022-10-24 | $73.86 | $74.86 | $73.35 | $74.31 | $74.31 | 166,627 |
| 2022-10-21 | $73.27 | $73.76 | $71.79 | $73.51 | $73.51 | 122,378 |
| 2022-10-20 | $74.74 | $75.73 | $73.16 | $73.16 | $73.16 | 228,200 |
| 2022-10-19 | $72.86 | $74.98 | $72.71 | $74.71 | $74.71 | 418,287 |
| 2022-10-18 | $74.80 | $75.65 | $73.03 | $73.54 | $73.54 | 271,915 |
| 2022-10-17 | $71.48 | $73.31 | $71.48 | $73.07 | $73.07 | 163,166 |
| 2022-10-14 | $73.42 | $73.42 | $70.02 | $70.14 | $70.14 | 152,357 |
| 2022-10-13 | $69.48 | $73.40 | $68.70 | $72.74 | $72.74 | 168,269 |
| 2022-10-12 | $71.10 | $71.70 | $70.00 | $70.99 | $70.99 | 165,207 |
| 2022-10-11 | $71.07 | $71.16 | $69.38 | $70.70 | $70.70 | 229,427 |
| 2022-10-10 | $71.44 | $71.76 | $70.49 | $71.14 | $71.14 | 95,084 |
| 2022-10-07 | $72.11 | $72.21 | $70.53 | $71.21 | $71.21 | 171,044 |
| 2022-10-06 | $74.22 | $74.52 | $72.78 | $73.05 | $73.05 | 142,332 |
| 2022-10-05 | $74.28 | $75.39 | $74.11 | $74.97 | $74.97 | 137,562 |
| 2022-10-04 | $74.87 | $75.95 | $74.87 | $75.28 | $75.28 | 233,665 |
| 2022-10-03 | $72.21 | $74.00 | $71.42 | $73.94 | $73.94 | 181,418 |
| 2022-09-30 | $71.81 | $73.90 | $71.15 | $71.22 | $71.22 | 227,821 |
| 2022-09-29 | $72.09 | $72.09 | $70.57 | $71.65 | $71.65 | 196,515 |
| 2022-09-28 | $72.26 | $73.69 | $71.56 | $73.30 | $73.30 | 178,286 |
| 2022-09-27 | $72.50 | $73.20 | $71.17 | $71.55 | $71.55 | 152,950 |
| 2022-09-26 | $72.66 | $72.91 | $71.26 | $71.82 | $71.82 | 164,175 |
| 2022-09-23 | $73.52 | $73.52 | $72.09 | $72.81 | $72.81 | 166,012 |
| 2022-09-22 | $75.68 | $75.68 | $74.13 | $74.55 | $74.55 | 102,572 |
| 2022-09-21 | $78.01 | $78.61 | $76.23 | $76.23 | $76.23 | 145,451 |
| 2022-09-20 | $76.76 | $77.43 | $76.24 | $77.16 | $77.16 | 206,972 |
| 2022-09-19 | $75.62 | $77.89 | $75.62 | $77.75 | $77.75 | 122,737 |
| 2022-09-16 | $75.37 | $76.36 | $75.01 | $76.35 | $76.35 | 325,059 |
| 2022-09-15 | $76.84 | $77.07 | $75.86 | $76.25 | $76.25 | 339,975 |
| 2022-09-14 | $77.62 | $77.62 | $75.80 | $77.10 | $77.10 | 237,141 |
| 2022-09-13 | $80.26 | $80.29 | $77.03 | $77.38 | $77.38 | 313,582 |
| 2022-09-12 | $82.54 | $83.09 | $81.71 | $82.06 | $82.06 | 167,038 |
| 2022-09-09 | $81.76 | $82.78 | $81.50 | $82.16 | $82.16 | 149,867 |
| 2022-09-08 | $80.45 | $82.07 | $80.16 | $81.46 | $81.46 | 173,540 |
| 2022-09-07 | $81.42 | $82.51 | $80.97 | $82.46 | $82.46 | 138,807 |
| 2022-09-06 | $80.95 | $81.48 | $79.37 | $81.25 | $81.25 | 142,948 |
| 2022-09-02 | $83.09 | $83.30 | $79.87 | $80.42 | $80.42 | 163,652 |
| 2022-09-01 | $81.87 | $83.16 | $81.29 | $82.56 | $82.56 | 196,537 |
| 2022-08-31 | $82.57 | $82.79 | $81.92 | $82.40 | $82.40 | 158,654 |
| 2022-08-30 | $83.23 | $83.23 | $81.54 | $81.69 | $81.69 | 120,295 |
| 2022-08-29 | $83.55 | $83.96 | $82.69 | $83.50 | $83.50 | 106,848 |
| 2022-08-26 | $86.82 | $86.82 | $83.93 | $84.12 | $84.12 | 196,268 |
| 2022-08-25 | $86.81 | $87.71 | $86.45 | $86.67 | $86.67 | 126,905 |
| 2022-08-24 | $87.39 | $87.41 | $86.37 | $87.11 | $87.11 | 126,039 |
| 2022-08-23 | $87.92 | $88.59 | $87.12 | $87.44 | $87.44 | 110,004 |
| 2022-08-22 | $88.55 | $88.68 | $87.53 | $88.31 | $88.31 | 189,169 |
| 2022-08-19 | $89.18 | $89.88 | $88.12 | $89.52 | $89.52 | 186,216 |
| 2022-08-18 | $89.55 | $90.16 | $89.04 | $89.19 | $89.19 | 264,779 |
| 2022-08-17 | $90.80 | $91.06 | $90.11 | $90.26 | $90.26 | 170,288 |
| 2022-08-16 | $90.02 | $91.04 | $89.65 | $90.98 | $90.98 | 305,444 |
| 2022-08-15 | $90.55 | $92.66 | $90.40 | $91.97 | $91.97 | 279,675 |
| 2022-08-12 | $89.48 | $91.48 | $89.06 | $91.43 | $91.43 | 229,505 |
| 2022-08-11 | $90.00 | $90.60 | $89.00 | $89.16 | $89.16 | 287,785 |
| 2022-08-10 | $88.32 | $89.69 | $87.65 | $89.28 | $89.28 | 341,484 |
| 2022-08-09 | $86.22 | $86.51 | $84.88 | $86.37 | $86.37 | 259,036 |
| 2022-08-08 | $84.42 | $86.06 | $83.90 | $85.96 | $85.96 | 322,489 |
| 2022-08-05 | $83.30 | $84.23 | $82.67 | $84.14 | $84.14 | 143,161 |
| 2022-08-04 | $83.89 | $84.42 | $82.92 | $83.98 | $83.98 | 222,290 |
| 2022-08-03 | $82.02 | $84.30 | $81.81 | $84.00 | $84.00 | 213,925 |
| 2022-08-02 | $82.24 | $82.68 | $81.35 | $81.96 | $81.96 | 191,276 |
| 2022-08-01 | $81.97 | $82.95 | $81.56 | $82.43 | $82.43 | 172,380 |
| 2022-07-29 | $81.75 | $82.91 | $81.00 | $82.50 | $82.50 | 236,751 |
| 2022-07-28 | $81.11 | $82.79 | $80.41 | $82.32 | $82.32 | 228,036 |
| 2022-07-27 | $83.11 | $85.00 | $79.80 | $81.55 | $81.55 | 444,924 |
| 2022-07-26 | $80.03 | $80.41 | $78.01 | $78.86 | $78.86 | 210,545 |
| 2022-07-25 | $80.94 | $81.57 | $79.53 | $80.91 | $80.91 | 212,266 |
| 2022-07-22 | $82.85 | $82.86 | $80.11 | $80.72 | $80.72 | 192,772 |
| 2022-07-21 | $81.37 | $82.58 | $80.85 | $82.56 | $82.56 | 131,305 |
| 2022-07-20 | $80.16 | $81.63 | $79.46 | $81.56 | $81.56 | 192,968 |
| 2022-07-19 | $78.32 | $80.41 | $78.32 | $80.06 | $80.06 | 137,617 |
| 2022-07-18 | $79.17 | $79.64 | $77.53 | $77.78 | $77.78 | 166,038 |
| 2022-07-15 | $79.16 | $79.41 | $77.81 | $78.46 | $78.46 | 166,263 |
| 2022-07-14 | $76.69 | $78.00 | $76.48 | $77.80 | $77.80 | 93,323 |
| 2022-07-13 | $78.06 | $78.76 | $77.36 | $78.11 | $78.11 | 133,352 |
| 2022-07-12 | $79.70 | $80.36 | $78.36 | $79.04 | $79.04 | 137,164 |
| 2022-07-11 | $80.09 | $80.39 | $79.15 | $79.53 | $79.53 | 115,366 |
| 2022-07-08 | $80.77 | $81.03 | $80.05 | $80.84 | $80.84 | 251,783 |
| 2022-07-07 | $79.49 | $81.00 | $79.33 | $80.73 | $80.73 | 310,526 |
| 2022-07-06 | $78.53 | $79.21 | $77.64 | $79.06 | $79.06 | 157,816 |
| 2022-07-05 | $76.25 | $78.11 | $75.47 | $78.11 | $78.11 | 170,512 |
| 2022-07-01 | $77.14 | $78.32 | $76.01 | $77.80 | $77.80 | 152,693 |
| 2022-06-30 | $74.88 | $77.70 | $74.40 | $77.62 | $77.62 | 444,014 |
| 2022-06-29 | $75.43 | $75.60 | $74.39 | $75.59 | $75.59 | 179,696 |
| 2022-06-28 | $77.53 | $77.91 | $75.41 | $75.61 | $75.61 | 165,999 |
| 2022-06-27 | $77.16 | $78.05 | $76.29 | $77.14 | $77.14 | 251,443 |
| 2022-06-24 | $74.52 | $76.61 | $74.52 | $76.61 | $76.61 | 893,706 |
| 2022-06-23 | $73.86 | $74.55 | $72.94 | $74.52 | $74.52 | 243,239 |
| 2022-06-22 | $71.80 | $73.70 | $71.76 | $73.18 | $73.18 | 227,399 |
| 2022-06-21 | $71.43 | $72.79 | $70.83 | $72.67 | $72.67 | 253,898 |
| 2022-06-17 | $70.75 | $71.17 | $69.16 | $70.39 | $70.39 | 365,301 |
| 2022-06-16 | $72.90 | $72.90 | $69.65 | $70.04 | $70.04 | 293,039 |
| 2022-06-15 | $74.00 | $75.30 | $73.02 | $74.08 | $74.08 | 306,707 |
| 2022-06-14 | $73.71 | $75.14 | $73.30 | $74.48 | $74.48 | 370,771 |
| 2022-06-13 | $74.56 | $75.39 | $73.11 | $73.44 | $73.44 | 246,184 |
| 2022-06-10 | $77.25 | $77.25 | $75.79 | $76.54 | $76.54 | 225,107 |
| 2022-06-09 | $78.95 | $79.44 | $77.86 | $77.89 | $77.89 | 215,671 |
| 2022-06-08 | $80.19 | $80.19 | $78.52 | $79.07 | $79.07 | 166,959 |
| 2022-06-07 | $79.07 | $80.62 | $78.43 | $80.43 | $80.43 | 172,803 |
| 2022-06-06 | $79.88 | $80.23 | $78.81 | $79.27 | $79.27 | 196,337 |
| 2022-06-03 | $79.61 | $79.86 | $78.59 | $79.28 | $79.28 | 174,898 |
| 2022-06-02 | $79.20 | $80.25 | $78.40 | $79.97 | $79.97 | 208,120 |
| 2022-06-01 | $79.02 | $79.72 | $77.63 | $78.73 | $78.73 | 413,289 |
| 2022-05-31 | $78.05 | $78.89 | $76.71 | $78.54 | $78.54 | 417,915 |
| 2022-05-27 | $78.00 | $79.26 | $78.00 | $78.50 | $78.50 | 250,811 |
| 2022-05-26 | $75.29 | $77.89 | $75.05 | $77.70 | $77.70 | 357,407 |
| 2022-05-25 | $74.22 | $75.80 | $74.02 | $74.46 | $74.46 | 432,739 |
| 2022-05-24 | $75.37 | $75.67 | $73.44 | $74.91 | $74.91 | 301,594 |
| 2022-05-23 | $75.69 | $76.16 | $73.83 | $76.14 | $76.14 | 444,188 |
| 2022-05-20 | $75.78 | $76.21 | $73.08 | $75.35 | $75.35 | 428,299 |
| 2022-05-19 | $75.81 | $76.54 | $73.29 | $74.99 | $74.99 | 789,573 |
| 2022-05-18 | $81.24 | $81.67 | $76.71 | $76.78 | $76.78 | 450,602 |
| 2022-05-17 | $81.00 | $82.08 | $80.05 | $81.79 | $81.79 | 460,218 |
| 2022-05-16 | $79.82 | $80.50 | $78.84 | $79.77 | $79.77 | 450,622 |
| 2022-05-13 | $80.16 | $82.20 | $80.05 | $80.61 | $80.61 | 573,110 |
| 2022-05-12 | $80.21 | $81.31 | $77.77 | $79.23 | $79.23 | 398,026 |
| 2022-05-11 | $81.70 | $83.05 | $79.95 | $80.06 | $80.06 | 330,799 |
| 2022-05-10 | $82.63 | $83.05 | $80.21 | $81.08 | $81.08 | 286,726 |
| 2022-05-09 | $83.44 | $84.05 | $81.58 | $81.98 | $81.98 | 282,305 |
| 2022-05-06 | $84.73 | $85.93 | $83.75 | $84.38 | $84.38 | 636,365 |
| 2022-05-05 | $86.97 | $88.02 | $83.38 | $84.98 | $84.98 | 451,135 |
| 2022-05-04 | $88.28 | $89.26 | $85.86 | $88.40 | $88.40 | 253,225 |
| 2022-05-03 | $88.34 | $89.00 | $87.71 | $88.19 | $88.19 | 282,551 |
| 2022-05-02 | $88.50 | $90.61 | $86.35 | $88.35 | $88.35 | 352,149 |
| 2022-04-29 | $91.39 | $92.47 | $88.39 | $88.70 | $88.70 | 292,238 |
| 2022-04-28 | $92.42 | $93.28 | $90.41 | $92.65 | $92.65 | 353,731 |
| 2022-04-27 | $93.84 | $95.01 | $90.80 | $91.19 | $91.19 | 697,165 |
| 2022-04-26 | $91.64 | $92.62 | $90.84 | $91.11 | $91.11 | 326,175 |
| 2022-04-25 | $92.17 | $92.68 | $90.88 | $92.62 | $92.62 | 498,476 |
| 2022-04-22 | $95.95 | $96.22 | $92.93 | $93.25 | $93.25 | 474,323 |
| 2022-04-21 | $99.14 | $99.19 | $95.80 | $96.25 | $96.25 | 444,192 |
| 2022-04-20 | $98.70 | $99.29 | $97.90 | $98.57 | $98.57 | 505,507 |
| 2022-04-19 | $95.63 | $98.19 | $95.31 | $97.78 | $97.78 | 298,195 |
| 2022-04-18 | $95.85 | $96.90 | $94.73 | $95.54 | $95.54 | 701,159 |
| 2022-04-14 | $95.93 | $96.55 | $95.32 | $96.00 | $96.00 | 422,699 |
| 2022-04-13 | $94.60 | $96.45 | $94.51 | $95.65 | $95.65 | 414,266 |
| 2022-04-12 | $93.87 | $95.57 | $93.60 | $94.27 | $94.27 | 526,619 |
| 2022-04-11 | $94.30 | $95.08 | $93.39 | $93.54 | $93.54 | 1,013,498 |
| 2022-04-08 | $95.53 | $96.92 | $94.75 | $94.89 | $94.89 | 432,835 |
| 2022-04-07 | $95.98 | $96.74 | $94.91 | $95.59 | $95.59 | 460,809 |
| 2022-04-06 | $95.49 | $97.16 | $95.22 | $95.87 | $95.87 | 402,567 |
| 2022-04-05 | $97.81 | $98.94 | $96.01 | $96.12 | $96.12 | 311,256 |
| 2022-04-04 | $99.05 | $100.06 | $97.80 | $98.23 | $98.23 | 472,812 |
| 2022-04-01 | $98.50 | $99.75 | $98.01 | $99.26 | $99.26 | 526,509 |
| 2022-03-31 | $102.19 | $103.31 | $98.35 | $98.36 | $98.36 | 548,682 |
| 2022-03-30 | $102.52 | $103.36 | $101.77 | $102.19 | $102.19 | 477,466 |
| 2022-03-29 | $98.10 | $102.87 | $97.99 | $102.77 | $102.77 | 786,693 |
| 2022-03-28 | $94.87 | $97.24 | $94.52 | $97.23 | $97.23 | 710,901 |
| 2022-03-25 | $95.17 | $96.08 | $92.99 | $95.25 | $95.25 | 763,165 |
| 2022-03-24 | $93.11 | $96.66 | $92.37 | $95.30 | $95.30 | 967,141 |
| 2022-03-23 | $92.14 | $93.53 | $91.62 | $92.53 | $92.53 | 381,948 |
| 2022-03-22 | $94.10 | $94.43 | $92.44 | $92.69 | $92.69 | 993,140 |
| 2022-03-21 | $92.20 | $94.12 | $91.88 | $93.68 | $93.68 | 557,382 |
| 2022-03-18 | $90.26 | $93.75 | $87.84 | $92.83 | $92.83 | 1,542,470 |
| 2022-03-17 | $90.00 | $91.10 | $88.54 | $90.06 | $90.06 | 1,316,046 |
| 2022-03-16 | $88.49 | $90.04 | $88.07 | $90.00 | $90.00 | 3,044,668 |
| 2022-03-15 | $86.25 | $87.97 | $86.05 | $87.89 | $87.89 | 1,704,501 |
| 2022-03-14 | $85.43 | $86.92 | $84.69 | $86.06 | $86.06 | 947,217 |
| 2022-03-11 | $86.35 | $86.88 | $85.13 | $85.17 | $85.17 | 356,397 |
| 2022-03-10 | $85.79 | $86.49 | $85.40 | $86.35 | $86.35 | 257,039 |
| 2022-03-09 | $88.59 | $88.59 | $86.09 | $86.58 | $86.58 | 339,406 |
| 2022-03-08 | $86.05 | $87.88 | $85.25 | $86.83 | $86.83 | 464,124 |
| 2022-03-07 | $87.75 | $88.75 | $86.26 | $86.35 | $86.35 | 518,577 |
| 2022-03-04 | $86.59 | $88.01 | $86.30 | $87.80 | $87.80 | 404,582 |
| 2022-03-03 | $88.68 | $88.84 | $87.19 | $87.50 | $87.50 | 477,044 |
| 2022-03-02 | $87.14 | $88.71 | $87.08 | $88.18 | $88.18 | 320,574 |
| 2022-03-01 | $87.35 | $88.12 | $85.31 | $86.35 | $86.35 | 773,911 |
| 2022-02-28 | $87.55 | $89.14 | $86.54 | $87.31 | $87.31 | 277,378 |
| 2022-02-25 | $86.01 | $89.05 | $85.31 | $88.72 | $88.72 | 804,586 |
| 2022-02-24 | $83.71 | $86.31 | $83.54 | $85.97 | $85.97 | 592,003 |
| 2022-02-23 | $84.69 | $86.37 | $84.69 | $85.53 | $85.53 | 933,199 |
| 2022-02-22 | $86.35 | $87.94 | $83.96 | $83.98 | $83.98 | 1,023,396 |
| 2022-02-18 | $86.57 | $89.00 | $86.02 | $87.04 | $87.04 | 838,642 |
| 2022-02-17 | $90.12 | $91.23 | $87.64 | $87.74 | $87.74 | 1,519,358 |
| 2022-02-16 | $85.19 | $85.57 | $81.10 | $81.22 | $81.22 | 821,428 |
| 2022-02-15 | $87.69 | $87.69 | $82.49 | $86.16 | $86.16 | 876,515 |
| 2022-02-14 | $84.00 | $85.57 | $83.88 | $84.41 | $84.41 | 321,112 |
| 2022-02-11 | $86.50 | $87.62 | $83.61 | $83.99 | $83.99 | 328,903 |
| 2022-02-10 | $86.97 | $88.69 | $86.30 | $86.62 | $86.62 | 342,117 |
| 2022-02-09 | $89.95 | $90.97 | $88.22 | $88.65 | $88.65 | 157,280 |
| 2022-02-08 | $86.25 | $89.20 | $86.25 | $89.09 | $89.09 | 192,431 |
| 2022-02-07 | $85.96 | $86.92 | $85.33 | $86.25 | $86.25 | 184,203 |
| 2022-02-04 | $85.62 | $87.36 | $84.96 | $86.59 | $86.59 | 189,007 |
| 2022-02-03 | $85.42 | $86.77 | $85.09 | $86.27 | $86.27 | 253,458 |
| 2022-02-02 | $85.59 | $86.79 | $85.35 | $86.50 | $86.50 | 191,785 |
| 2022-02-01 | $85.40 | $85.79 | $84.00 | $85.74 | $85.74 | 170,088 |
| 2022-01-31 | $83.21 | $85.52 | $83.07 | $85.20 | $85.20 | 200,556 |
| 2022-01-28 | $81.61 | $83.60 | $80.38 | $83.60 | $83.60 | 204,502 |
| 2022-01-27 | $81.50 | $83.14 | $80.78 | $81.43 | $81.43 | 260,270 |
| 2022-01-26 | $84.00 | $84.89 | $80.04 | $80.74 | $80.74 | 295,597 |
| 2022-01-25 | $84.19 | $84.19 | $81.95 | $82.69 | $82.69 | 217,901 |
| 2022-01-24 | $81.75 | $86.24 | $81.32 | $85.66 | $85.66 | 269,980 |
| 2022-01-21 | $83.92 | $86.31 | $83.06 | $83.07 | $83.07 | 215,644 |
| 2022-01-20 | $84.48 | $85.99 | $83.45 | $83.83 | $83.83 | 276,444 |
| 2022-01-19 | $84.09 | $85.53 | $84.00 | $84.38 | $84.38 | 215,657 |
| 2022-01-18 | $84.66 | $84.90 | $83.27 | $83.41 | $83.41 | 197,725 |
| 2022-01-14 | $86.14 | $87.07 | $85.07 | $85.80 | $85.80 | 161,126 |
| 2022-01-13 | $88.81 | $89.22 | $86.60 | $87.15 | $87.15 | 142,839 |
| 2022-01-12 | $89.74 | $90.51 | $88.20 | $88.40 | $88.40 | 170,233 |
| 2022-01-11 | $90.52 | $90.52 | $88.29 | $89.37 | $89.37 | 183,627 |
| 2022-01-10 | $89.80 | $90.35 | $88.28 | $90.24 | $90.24 | 186,521 |
| 2022-01-07 | $92.26 | $92.93 | $90.18 | $90.28 | $90.28 | 166,958 |
| 2022-01-06 | $93.05 | $93.99 | $92.21 | $92.47 | $92.47 | 198,614 |
| 2022-01-05 | $97.06 | $97.30 | $93.59 | $93.69 | $93.69 | 187,762 |
| 2022-01-04 | $96.32 | $97.42 | $95.95 | $97.41 | $97.41 | 119,130 |
| 2022-01-03 | $94.92 | $96.45 | $94.62 | $96.44 | $96.44 | 161,536 |
| 2021-12-31 | $95.27 | $96.14 | $95.17 | $95.26 | $95.26 | 115,510 |
| 2021-12-30 | $97.02 | $97.70 | $95.57 | $95.64 | $95.64 | 95,421 |
| 2021-12-29 | $97.47 | $98.48 | $96.46 | $96.97 | $96.97 | 116,587 |
| 2021-12-28 | $96.70 | $98.03 | $96.51 | $97.50 | $97.50 | 174,333 |
| 2021-12-27 | $95.66 | $96.97 | $94.89 | $96.96 | $96.96 | 99,040 |
| 2021-12-23 | $94.32 | $95.26 | $93.85 | $94.57 | $94.57 | 74,391 |
| 2021-12-22 | $93.50 | $94.72 | $93.16 | $94.04 | $94.04 | 145,234 |
| 2021-12-21 | $91.84 | $93.92 | $91.78 | $93.83 | $93.83 | 141,830 |
| 2021-12-20 | $91.11 | $91.12 | $89.45 | $90.73 | $90.73 | 235,179 |
| 2021-12-17 | $90.80 | $93.39 | $89.88 | $92.44 | $92.44 | 482,122 |
| 2021-12-16 | $95.64 | $95.64 | $91.20 | $91.81 | $91.81 | 224,237 |
| 2021-12-15 | $93.73 | $95.81 | $93.38 | $95.37 | $95.37 | 170,673 |
| 2021-12-14 | $95.59 | $96.19 | $93.20 | $93.74 | $93.74 | 211,360 |
| 2021-12-13 | $96.20 | $96.90 | $95.75 | $96.04 | $96.04 | 157,169 |
| 2021-12-10 | $96.67 | $97.38 | $95.16 | $96.32 | $96.32 | 256,776 |
| 2021-12-09 | $97.57 | $97.86 | $95.90 | $95.93 | $95.93 | 139,507 |
| 2021-12-08 | $98.89 | $98.95 | $98.09 | $98.10 | $98.10 | 174,193 |
| 2021-12-07 | $100.00 | $100.34 | $98.50 | $98.73 | $98.73 | 198,086 |
| 2021-12-06 | $97.00 | $99.93 | $96.40 | $98.95 | $98.95 | 351,730 |
| 2021-12-03 | $98.47 | $98.47 | $95.05 | $96.18 | $96.18 | 284,135 |
| 2021-12-02 | $95.54 | $98.86 | $95.54 | $98.14 | $98.14 | 283,218 |
| 2021-12-01 | $101.69 | $102.36 | $94.85 | $94.86 | $94.86 | 392,801 |
| 2021-11-30 | $102.88 | $103.29 | $100.03 | $100.30 | $100.30 | 373,995 |
| 2021-11-29 | $104.10 | $104.56 | $102.96 | $103.72 | $103.72 | 151,803 |
| 2021-11-26 | $104.17 | $106.07 | $101.72 | $102.47 | $102.47 | 131,620 |
| 2021-11-24 | $107.03 | $107.81 | $106.16 | $106.51 | $106.51 | 123,796 |
| 2021-11-23 | $105.75 | $107.90 | $105.66 | $107.79 | $107.79 | 176,811 |
| 2021-11-22 | $105.88 | $107.37 | $105.35 | $106.13 | $106.13 | 159,851 |
| 2021-11-19 | $105.54 | $106.57 | $105.15 | $105.76 | $105.76 | 167,528 |
| 2021-11-18 | $105.83 | $106.99 | $105.07 | $105.83 | $105.83 | 201,713 |
| 2021-11-17 | $107.94 | $108.03 | $106.97 | $107.03 | $107.03 | 242,182 |
| 2021-11-16 | $106.95 | $108.99 | $106.40 | $108.35 | $108.35 | 230,420 |
| 2021-11-15 | $108.37 | $109.40 | $106.68 | $107.32 | $107.32 | 264,759 |
| 2021-11-12 | $108.80 | $109.27 | $108.08 | $108.44 | $108.44 | 196,145 |
| 2021-11-11 | $105.83 | $108.18 | $105.75 | $108.07 | $108.07 | 219,821 |
| 2021-11-10 | $106.25 | $106.93 | $105.31 | $105.47 | $105.47 | 255,901 |
| 2021-11-09 | $106.78 | $107.31 | $106.02 | $106.47 | $106.47 | 197,474 |
| 2021-11-08 | $106.71 | $107.75 | $105.28 | $106.65 | $106.65 | 272,373 |
| 2021-11-05 | $104.05 | $106.20 | $101.53 | $106.15 | $106.15 | 1,727,288 |
| 2021-11-04 | $104.25 | $105.75 | $102.11 | $102.90 | $102.90 | 420,619 |
| 2021-11-03 | $101.50 | $103.99 | $100.26 | $103.70 | $103.70 | 256,916 |
| 2021-11-02 | $101.53 | $102.75 | $100.75 | $101.94 | $101.94 | 316,520 |
| 2021-11-01 | $101.44 | $101.97 | $100.71 | $101.53 | $101.53 | 382,195 |
| 2021-10-29 | $100.10 | $101.66 | $100.03 | $101.25 | $101.25 | 241,216 |
| 2021-10-28 | $98.39 | $100.43 | $97.89 | $100.17 | $100.17 | 248,658 |
| 2021-10-27 | $98.45 | $101.16 | $97.90 | $98.00 | $98.00 | 332,152 |
| 2021-10-26 | $100.06 | $102.43 | $97.77 | $98.49 | $98.49 | 492,320 |
| 2021-10-25 | $96.93 | $97.73 | $95.15 | $97.02 | $97.02 | 309,724 |
| 2021-10-22 | $96.72 | $97.69 | $96.38 | $96.95 | $96.95 | 387,326 |
| 2021-10-21 | $96.78 | $97.55 | $96.14 | $96.95 | $96.95 | 162,817 |
| 2021-10-20 | $97.56 | $97.74 | $96.28 | $96.88 | $96.88 | 139,383 |
| 2021-10-19 | $98.74 | $98.86 | $97.14 | $97.47 | $97.47 | 156,733 |
| 2021-10-18 | $97.99 | $99.21 | $97.99 | $98.61 | $98.61 | 125,033 |
| 2021-10-15 | $99.50 | $99.70 | $98.70 | $98.70 | $98.70 | 188,448 |
| 2021-10-14 | $100.55 | $100.93 | $97.87 | $98.36 | $98.36 | 192,921 |
| 2021-10-13 | $100.32 | $100.44 | $99.03 | $99.60 | $99.60 | 145,302 |
| 2021-10-12 | $99.86 | $100.78 | $99.29 | $99.79 | $99.79 | 167,495 |
| 2021-10-11 | $99.56 | $100.94 | $98.94 | $99.66 | $99.66 | 65,780 |
| 2021-10-08 | $100.70 | $101.61 | $99.13 | $99.96 | $99.96 | 130,276 |
| 2021-10-07 | $99.56 | $101.18 | $99.05 | $100.58 | $100.58 | 222,669 |
| 2021-10-06 | $98.76 | $99.72 | $97.30 | $98.93 | $98.93 | 172,440 |
| 2021-10-05 | $97.29 | $99.65 | $96.71 | $99.57 | $99.57 | 177,282 |
| 2021-10-04 | $96.03 | $97.21 | $95.47 | $96.89 | $96.89 | 108,363 |
| 2021-10-01 | $94.71 | $97.30 | $93.91 | $96.54 | $96.54 | 159,928 |
| 2021-09-30 | $95.88 | $96.04 | $94.45 | $94.58 | $94.58 | 180,776 |
| 2021-09-29 | $94.65 | $96.05 | $94.24 | $95.28 | $95.28 | 114,724 |
| 2021-09-28 | $95.06 | $95.39 | $94.13 | $94.44 | $94.44 | 198,683 |
| 2021-09-27 | $96.05 | $96.72 | $95.54 | $95.55 | $95.55 | 101,821 |
| 2021-09-24 | $95.90 | $96.77 | $95.90 | $96.37 | $96.37 | 130,051 |
| 2021-09-23 | $95.29 | $96.71 | $94.82 | $95.83 | $95.83 | 170,949 |
| 2021-09-22 | $95.24 | $95.84 | $94.33 | $95.11 | $95.11 | 140,286 |
| 2021-09-21 | $95.41 | $95.89 | $94.23 | $94.69 | $94.69 | 167,744 |
| 2021-09-20 | $92.14 | $95.05 | $92.14 | $94.92 | $94.92 | 343,421 |
| 2021-09-17 | $94.73 | $94.73 | $93.19 | $93.65 | $93.65 | 518,750 |
| 2021-09-16 | $93.24 | $93.87 | $92.13 | $93.37 | $93.37 | 149,100 |
| 2021-09-15 | $91.49 | $93.13 | $91.41 | $93.04 | $93.04 | 158,124 |
| 2021-09-14 | $93.42 | $93.50 | $91.04 | $91.51 | $91.51 | 142,670 |
| 2021-09-13 | $92.74 | $92.86 | $91.50 | $92.70 | $92.70 | 157,672 |
| 2021-09-10 | $92.50 | $92.59 | $91.19 | $92.00 | $92.00 | 285,398 |
| 2021-09-09 | $92.34 | $92.62 | $91.57 | $92.00 | $92.00 | 125,927 |
| 2021-09-08 | $92.47 | $92.90 | $91.44 | $92.29 | $92.29 | 167,226 |
| 2021-09-07 | $91.51 | $92.59 | $91.20 | $92.47 | $92.47 | 348,883 |
| 2021-09-03 | $92.32 | $92.46 | $91.12 | $92.05 | $92.05 | 142,055 |
| 2021-09-02 | $93.07 | $93.25 | $92.14 | $92.70 | $92.70 | 200,739 |
| 2021-09-01 | $92.46 | $93.32 | $91.29 | $92.68 | $92.68 | 131,742 |
| 2021-08-31 | $90.97 | $92.39 | $90.94 | $92.08 | $92.08 | 184,385 |
| 2021-08-30 | $92.03 | $92.27 | $90.85 | $91.02 | $91.02 | 219,688 |
| 2021-08-27 | $91.53 | $92.83 | $91.29 | $91.74 | $91.74 | 248,683 |
| 2021-08-26 | $91.50 | $92.00 | $90.70 | $91.15 | $91.15 | 238,722 |
| 2021-08-25 | $92.47 | $92.58 | $91.36 | $91.45 | $91.45 | 127,285 |
| 2021-08-24 | $92.00 | $92.62 | $91.32 | $92.07 | $92.07 | 117,345 |
| 2021-08-23 | $91.52 | $91.97 | $91.30 | $91.64 | $91.64 | 104,828 |
| 2021-08-20 | $91.00 | $91.71 | $90.09 | $91.29 | $91.29 | 154,919 |
| 2021-08-19 | $87.53 | $91.63 | $87.45 | $91.12 | $91.12 | 227,977 |
| 2021-08-18 | $90.00 | $90.50 | $89.06 | $89.13 | $89.13 | 199,051 |
| 2021-08-17 | $89.68 | $90.50 | $89.54 | $90.29 | $90.29 | 198,993 |
| 2021-08-16 | $90.51 | $91.30 | $90.36 | $91.06 | $91.06 | 123,207 |
| 2021-08-13 | $90.00 | $90.82 | $89.72 | $90.64 | $90.64 | 154,702 |
| 2021-08-12 | $89.76 | $90.59 | $89.56 | $89.78 | $89.78 | 433,107 |
| 2021-08-11 | $88.65 | $89.87 | $88.42 | $89.77 | $89.77 | 136,222 |
| 2021-08-10 | $87.00 | $88.75 | $87.00 | $88.41 | $88.41 | 136,707 |
| 2021-08-09 | $86.99 | $87.37 | $85.58 | $86.92 | $86.92 | 266,862 |
| 2021-08-06 | $87.00 | $87.50 | $85.99 | $87.21 | $87.21 | 212,523 |
| 2021-08-05 | $85.66 | $86.99 | $85.09 | $86.45 | $86.45 | 231,596 |
| 2021-08-04 | $84.56 | $85.90 | $84.45 | $85.01 | $85.01 | 272,653 |
| 2021-08-03 | $83.56 | $85.23 | $83.24 | $85.12 | $85.12 | 219,821 |
| 2021-08-02 | $83.54 | $84.53 | $83.39 | $83.66 | $83.66 | 202,534 |
| 2021-07-30 | $81.30 | $83.55 | $81.30 | $82.98 | $82.98 | 423,061 |
| 2021-07-29 | $80.43 | $82.23 | $80.04 | $81.90 | $81.90 | 271,919 |
| 2021-07-28 | $78.69 | $80.18 | $78.40 | $79.86 | $79.86 | 336,267 |
| 2021-07-27 | $75.00 | $80.00 | $75.00 | $78.91 | $78.91 | 454,199 |
| 2021-07-26 | $73.05 | $73.35 | $71.78 | $73.19 | $73.19 | 198,580 |
| 2021-07-23 | $72.63 | $73.53 | $71.95 | $73.31 | $73.31 | 213,769 |
| 2021-07-22 | $72.64 | $72.64 | $71.61 | $72.28 | $72.28 | 169,888 |
| 2021-07-21 | $72.93 | $73.52 | $72.05 | $72.69 | $72.69 | 222,662 |
| 2021-07-20 | $71.16 | $73.62 | $71.16 | $72.57 | $72.57 | 275,461 |
| 2021-07-19 | $71.06 | $72.09 | $70.03 | $70.73 | $70.73 | 154,340 |
| 2021-07-16 | $73.44 | $73.61 | $72.34 | $72.39 | $72.39 | 155,650 |
| 2021-07-15 | $72.27 | $73.12 | $72.03 | $72.64 | $72.64 | 153,677 |
| 2021-07-14 | $71.96 | $72.63 | $71.56 | $72.35 | $72.35 | 177,215 |
| 2021-07-13 | $71.97 | $72.33 | $71.29 | $71.50 | $71.50 | 188,990 |
| 2021-07-12 | $70.44 | $72.08 | $70.39 | $71.92 | $71.92 | 310,294 |
| 2021-07-09 | $71.33 | $71.64 | $70.93 | $71.00 | $71.00 | 409,416 |
| 2021-07-08 | $69.78 | $71.64 | $69.43 | $70.49 | $70.49 | 165,894 |
| 2021-07-07 | $71.12 | $71.82 | $70.32 | $70.89 | $70.89 | 185,928 |
| 2021-07-06 | $72.46 | $72.68 | $70.47 | $71.28 | $71.28 | 136,542 |
| 2021-07-02 | $72.76 | $73.01 | $71.92 | $72.79 | $72.79 | 137,543 |
| 2021-07-01 | $73.11 | $73.11 | $72.39 | $72.73 | $72.73 | 223,159 |
| 2021-06-30 | $73.37 | $73.77 | $72.20 | $72.48 | $72.48 | 164,630 |
| 2021-06-29 | $73.50 | $74.14 | $73.26 | $73.79 | $73.79 | 151,502 |
| 2021-06-28 | $74.23 | $74.23 | $72.57 | $73.36 | $73.36 | 201,606 |
| 2021-06-25 | $73.50 | $74.73 | $72.86 | $74.39 | $74.39 | 664,118 |
| 2021-06-24 | $72.73 | $73.49 | $72.29 | $73.26 | $73.26 | 126,622 |
| 2021-06-23 | $72.28 | $72.51 | $71.67 | $72.12 | $72.12 | 158,484 |
| 2021-06-22 | $71.78 | $72.60 | $71.13 | $72.28 | $72.28 | 119,152 |
| 2021-06-21 | $71.02 | $72.61 | $70.71 | $72.18 | $72.18 | 190,117 |
| 2021-06-18 | $70.82 | $71.40 | $70.20 | $70.39 | $70.39 | 285,047 |
| 2021-06-17 | $72.51 | $72.60 | $71.21 | $71.92 | $71.92 | 127,079 |
| 2021-06-16 | $73.76 | $73.76 | $72.28 | $72.71 | $72.71 | 158,150 |
| 2021-06-15 | $73.09 | $74.06 | $72.54 | $73.89 | $73.89 | 206,290 |
| 2021-06-14 | $74.00 | $74.00 | $72.60 | $72.90 | $72.90 | 179,430 |
| 2021-06-11 | $72.57 | $73.93 | $72.57 | $73.93 | $73.93 | 251,823 |
| 2021-06-10 | $72.89 | $72.94 | $72.16 | $72.30 | $72.30 | 177,559 |
| 2021-06-09 | $74.20 | $74.20 | $72.57 | $72.69 | $72.69 | 137,191 |
| 2021-06-08 | $73.33 | $74.20 | $72.88 | $73.80 | $73.80 | 242,507 |
| 2021-06-07 | $72.65 | $73.25 | $72.65 | $72.88 | $72.88 | 266,767 |
| 2021-06-04 | $73.62 | $74.12 | $73.01 | $73.17 | $73.17 | 276,730 |
| 2021-06-03 | $72.73 | $73.47 | $72.30 | $73.22 | $73.22 | 452,224 |
| 2021-06-02 | $75.13 | $75.20 | $71.42 | $73.08 | $73.08 | 436,020 |
| 2021-06-01 | $76.06 | $76.06 | $74.76 | $74.99 | $74.99 | 219,182 |
| 2021-05-28 | $77.17 | $77.30 | $75.26 | $75.34 | $75.34 | 256,612 |
| 2021-05-27 | $77.73 | $78.14 | $76.65 | $76.66 | $76.66 | 311,461 |
| 2021-05-26 | $77.91 | $78.12 | $76.81 | $77.52 | $77.52 | 291,316 |
| 2021-05-25 | $78.78 | $79.45 | $77.70 | $77.78 | $77.78 | 187,795 |
| 2021-05-24 | $77.67 | $78.84 | $77.06 | $78.59 | $78.59 | 256,386 |
| 2021-05-21 | $78.72 | $78.72 | $76.85 | $77.31 | $77.31 | 201,033 |
| 2021-05-20 | $76.62 | $78.74 | $76.02 | $77.80 | $77.80 | 230,478 |
| 2021-05-19 | $76.13 | $77.47 | $75.63 | $77.40 | $77.40 | 153,573 |
| 2021-05-18 | $79.21 | $79.32 | $78.13 | $78.21 | $78.21 | 141,277 |
| 2021-05-17 | $79.42 | $79.93 | $78.54 | $79.76 | $79.76 | 114,796 |
| 2021-05-14 | $79.60 | $80.31 | $79.07 | $80.24 | $80.24 | 106,510 |
| 2021-05-13 | $76.41 | $79.79 | $76.41 | $79.04 | $79.04 | 250,752 |
| 2021-05-12 | $76.94 | $77.45 | $75.88 | $76.09 | $76.09 | 168,449 |
| 2021-05-11 | $77.87 | $78.70 | $77.07 | $77.49 | $77.49 | 130,377 |
| 2021-05-10 | $81.70 | $81.91 | $79.41 | $79.45 | $79.45 | 150,085 |
| 2021-05-07 | $80.30 | $81.90 | $79.79 | $81.73 | $81.73 | 175,694 |
| 2021-05-06 | $79.20 | $79.78 | $78.27 | $79.75 | $79.75 | 193,396 |
| 2021-05-05 | $79.20 | $79.51 | $78.54 | $79.04 | $79.04 | 136,545 |
| 2021-05-04 | $78.98 | $79.70 | $78.18 | $79.00 | $79.00 | 204,178 |
| 2021-05-03 | $79.76 | $80.50 | $79.31 | $79.50 | $79.50 | 280,844 |
| 2021-04-30 | $78.89 | $79.51 | $77.61 | $78.71 | $78.71 | 371,508 |
| 2021-04-29 | $78.88 | $80.20 | $78.49 | $79.76 | $79.76 | 439,779 |
| 2021-04-28 | $77.29 | $79.47 | $77.29 | $78.98 | $78.98 | 519,691 |
| 2021-04-27 | $82.68 | $84.37 | $76.24 | $77.75 | $77.75 | 659,686 |
| 2021-04-26 | $85.93 | $86.38 | $84.30 | $84.30 | $84.30 | 266,233 |
| 2021-04-23 | $83.90 | $85.99 | $83.90 | $85.73 | $85.73 | 142,842 |
| 2021-04-22 | $84.14 | $85.06 | $83.64 | $83.76 | $83.76 | 217,689 |
| 2021-04-21 | $82.67 | $84.11 | $82.53 | $83.69 | $83.69 | 251,423 |
| 2021-04-20 | $83.18 | $83.91 | $82.18 | $82.60 | $82.60 | 210,867 |
| 2021-04-19 | $84.11 | $84.43 | $82.70 | $83.37 | $83.37 | 181,089 |
| 2021-04-16 | $84.18 | $84.68 | $83.80 | $84.35 | $84.35 | 157,215 |
| 2021-04-15 | $83.57 | $83.83 | $82.27 | $83.76 | $83.76 | 103,770 |
| 2021-04-14 | $81.86 | $83.50 | $81.86 | $82.73 | $82.73 | 124,218 |
| 2021-04-13 | $81.99 | $82.06 | $80.87 | $81.49 | $81.49 | 149,791 |
| 2021-04-12 | $81.16 | $82.03 | $81.16 | $82.00 | $82.00 | 147,706 |
| 2021-04-09 | $79.82 | $81.29 | $79.45 | $81.16 | $81.16 | 211,006 |
| 2021-04-08 | $78.86 | $80.08 | $78.78 | $79.66 | $79.66 | 193,721 |
| 2021-04-07 | $79.38 | $79.69 | $77.97 | $78.32 | $78.32 | 129,839 |
| 2021-04-06 | $79.49 | $80.69 | $79.49 | $79.75 | $79.75 | 193,816 |
| 2021-04-05 | $80.36 | $81.32 | $79.59 | $79.95 | $79.95 | 143,720 |
| 2021-04-01 | $78.63 | $79.83 | $78.63 | $79.40 | $79.40 | 211,640 |
| 2021-03-31 | $77.83 | $78.49 | $77.43 | $77.96 | $77.96 | 238,197 |
| 2021-03-30 | $77.26 | $78.15 | $76.60 | $77.49 | $77.49 | 155,453 |
| 2021-03-29 | $78.32 | $80.03 | $77.33 | $77.33 | $77.33 | 188,144 |
| 2021-03-26 | $78.42 | $78.88 | $77.60 | $78.68 | $78.68 | 303,210 |
| 2021-03-25 | $76.92 | $78.03 | $75.76 | $77.71 | $77.71 | 173,601 |
| 2021-03-24 | $78.92 | $80.55 | $77.56 | $77.64 | $77.64 | 250,573 |
| 2021-03-23 | $78.67 | $79.96 | $77.89 | $78.47 | $78.47 | 210,506 |
| 2021-03-22 | $80.76 | $80.76 | $78.69 | $79.68 | $79.68 | 155,376 |
| 2021-03-19 | $81.17 | $82.66 | $79.31 | $80.72 | $80.72 | 503,748 |
| 2021-03-18 | $82.37 | $83.33 | $80.74 | $80.90 | $80.90 | 208,365 |
| 2021-03-17 | $83.60 | $83.73 | $82.18 | $82.85 | $82.85 | 205,012 |
| 2021-03-16 | $83.72 | $84.01 | $82.95 | $83.77 | $83.77 | 147,207 |
| 2021-03-15 | $87.00 | $87.00 | $83.26 | $83.68 | $83.68 | 190,515 |
| 2021-03-12 | $84.64 | $87.60 | $84.64 | $87.13 | $87.13 | 258,971 |
| 2021-03-11 | $84.26 | $84.92 | $83.08 | $84.86 | $84.86 | 186,139 |
| 2021-03-10 | $84.04 | $84.93 | $82.64 | $83.53 | $83.53 | 260,322 |
| 2021-03-09 | $82.09 | $84.14 | $81.23 | $83.66 | $83.66 | 212,043 |
| 2021-03-08 | $79.92 | $81.62 | $79.12 | $80.83 | $80.83 | 249,825 |
| 2021-03-05 | $77.57 | $79.73 | $75.21 | $79.65 | $79.65 | 287,732 |
| 2021-03-04 | $80.32 | $80.53 | $75.51 | $76.25 | $76.25 | 308,074 |
| 2021-03-03 | $81.68 | $83.41 | $80.24 | $80.33 | $80.33 | 267,065 |
| 2021-03-02 | $83.49 | $83.89 | $81.80 | $81.80 | $81.80 | 314,752 |
| 2021-03-01 | $81.74 | $84.04 | $81.42 | $83.73 | $83.73 | 211,173 |
| 2021-02-26 | $82.81 | $83.30 | $80.19 | $80.27 | $80.27 | 373,663 |
| 2021-02-25 | $85.60 | $86.31 | $82.49 | $82.58 | $82.58 | 219,207 |
| 2021-02-24 | $83.75 | $85.99 | $83.29 | $85.64 | $85.64 | 195,505 |
| 2021-02-23 | $81.14 | $84.57 | $80.03 | $83.83 | $83.83 | 309,513 |
| 2021-02-22 | $79.00 | $82.41 | $79.00 | $81.99 | $81.99 | 237,954 |
| 2021-02-19 | $79.14 | $80.39 | $79.14 | $80.01 | $80.01 | 435,054 |
| 2021-02-18 | $77.22 | $80.33 | $77.22 | $79.31 | $79.31 | 373,215 |
| 2021-02-17 | $76.04 | $79.90 | $75.25 | $78.52 | $78.52 | 386,386 |
| 2021-02-16 | $84.38 | $84.82 | $79.25 | $79.25 | $79.25 | 509,593 |
| 2021-02-12 | $84.14 | $85.36 | $83.01 | $84.45 | $84.45 | 435,797 |
| 2021-02-11 | $82.96 | $85.14 | $82.96 | $84.10 | $84.10 | 385,982 |
| 2021-02-10 | $81.50 | $82.59 | $80.66 | $82.41 | $82.41 | 323,475 |
| 2021-02-09 | $79.63 | $81.15 | $79.29 | $80.88 | $80.88 | 192,234 |
| 2021-02-08 | $78.50 | $79.87 | $77.66 | $79.65 | $79.65 | 293,908 |
| 2021-02-05 | $79.66 | $80.18 | $76.84 | $77.96 | $77.96 | 234,842 |
| 2021-02-04 | $77.05 | $79.46 | $76.84 | $78.87 | $78.87 | 226,218 |
| 2021-02-03 | $77.52 | $77.65 | $76.40 | $77.14 | $77.14 | 272,193 |
| 2021-02-02 | $77.60 | $78.00 | $76.70 | $77.79 | $77.79 | 237,924 |
| 2021-02-01 | $74.88 | $76.73 | $74.88 | $76.36 | $76.36 | 236,904 |
| 2021-01-29 | $76.62 | $77.38 | $74.10 | $74.11 | $74.11 | 341,700 |
| 2021-01-28 | $76.01 | $78.00 | $75.04 | $77.15 | $77.15 | 321,349 |
| 2021-01-27 | $78.64 | $79.35 | $74.26 | $74.91 | $74.91 | 437,259 |
| 2021-01-26 | $80.00 | $81.46 | $79.78 | $80.60 | $80.60 | 314,913 |
| 2021-01-25 | $80.07 | $81.31 | $78.52 | $79.89 | $79.89 | 442,743 |
| 2021-01-22 | $80.15 | $80.83 | $79.73 | $80.67 | $80.67 | 160,803 |
| 2021-01-21 | $83.62 | $83.62 | $80.81 | $80.90 | $80.90 | 149,972 |
| 2021-01-20 | $81.80 | $83.26 | $81.80 | $83.12 | $83.12 | 181,966 |
| 2021-01-19 | $80.51 | $81.66 | $79.96 | $81.36 | $81.36 | 365,150 |
| 2021-01-15 | $82.23 | $82.23 | $79.96 | $80.37 | $80.37 | 169,403 |
| 2021-01-14 | $83.35 | $84.27 | $82.66 | $83.25 | $83.25 | 189,928 |
| 2021-01-13 | $84.34 | $84.76 | $82.82 | $82.95 | $82.95 | 267,460 |
| 2021-01-12 | $82.74 | $84.56 | $82.65 | $84.36 | $84.36 | 296,447 |
| 2021-01-11 | $81.70 | $83.27 | $81.70 | $83.11 | $83.11 | 125,650 |
| 2021-01-08 | $84.18 | $85.08 | $81.93 | $82.54 | $82.54 | 143,468 |
| 2021-01-07 | $82.50 | $84.04 | $82.50 | $83.90 | $83.90 | 128,274 |
| 2021-01-06 | $79.43 | $82.35 | $79.14 | $81.97 | $81.97 | 281,757 |
| 2021-01-05 | $78.75 | $79.52 | $78.11 | $78.83 | $78.83 | 279,266 |
| 2021-01-04 | $81.47 | $81.96 | $78.61 | $79.24 | $79.24 | 298,679 |
| 2020-12-31 | $80.80 | $80.97 | $79.59 | $80.60 | $80.60 | 218,327 |
| 2020-12-30 | $80.95 | $82.22 | $80.82 | $80.88 | $80.88 | 115,018 |
| 2020-12-29 | $82.60 | $82.60 | $80.32 | $80.85 | $80.85 | 132,550 |
| 2020-12-28 | $83.37 | $83.56 | $82.00 | $82.56 | $82.56 | 149,064 |
| 2020-12-24 | $83.27 | $83.27 | $81.63 | $82.14 | $82.14 | 89,976 |
| 2020-12-23 | $82.94 | $83.59 | $82.65 | $82.72 | $82.72 | 153,299 |
| 2020-12-22 | $82.14 | $82.83 | $81.33 | $82.33 | $82.33 | 170,434 |
| 2020-12-21 | $81.41 | $82.75 | $79.64 | $81.99 | $81.99 | 248,475 |
| 2020-12-18 | $82.64 | $83.82 | $82.15 | $82.84 | $82.84 | 507,839 |
| 2020-12-17 | $81.17 | $82.75 | $80.65 | $82.55 | $82.55 | 315,962 |
| 2020-12-16 | $80.20 | $80.56 | $79.14 | $80.43 | $80.43 | 222,149 |
| 2020-12-15 | $79.00 | $81.00 | $78.85 | $80.05 | $80.05 | 249,175 |
| 2020-12-14 | $78.52 | $79.09 | $77.86 | $78.18 | $78.18 | 189,336 |
| 2020-12-11 | $76.67 | $78.44 | $76.46 | $77.91 | $77.91 | 207,616 |
| 2020-12-10 | $76.88 | $77.09 | $76.05 | $76.83 | $76.83 | 184,476 |
| 2020-12-09 | $78.00 | $78.49 | $75.85 | $77.19 | $77.19 | 276,542 |
| 2020-12-08 | $76.49 | $77.82 | $75.98 | $77.78 | $77.78 | 199,007 |
| 2020-12-07 | $76.87 | $77.51 | $76.44 | $77.17 | $77.17 | 167,328 |
| 2020-12-04 | $76.92 | $78.44 | $76.92 | $77.38 | $77.38 | 153,374 |
| 2020-12-03 | $76.40 | $77.32 | $76.33 | $76.47 | $76.47 | 159,309 |
| 2020-12-02 | $77.67 | $77.84 | $76.08 | $76.42 | $76.42 | 252,138 |
| 2020-12-01 | $76.44 | $78.15 | $75.23 | $77.97 | $77.97 | 371,396 |
| 2020-11-30 | $76.34 | $76.34 | $74.58 | $75.00 | $75.00 | 276,922 |
| 2020-11-27 | $76.70 | $77.66 | $76.25 | $76.51 | $76.51 | 93,484 |
| 2020-11-25 | $76.74 | $77.54 | $76.43 | $76.84 | $76.84 | 256,907 |
| 2020-11-24 | $76.10 | $76.96 | $75.60 | $76.78 | $76.78 | 181,391 |
| 2020-11-23 | $75.61 | $76.00 | $74.37 | $75.20 | $75.20 | 324,151 |
| 2020-11-20 | $74.79 | $75.67 | $74.10 | $74.88 | $74.88 | 267,913 |
| 2020-11-19 | $73.18 | $75.39 | $73.18 | $75.02 | $75.02 | 252,579 |
| 2020-11-18 | $74.00 | $75.22 | $73.75 | $73.79 | $73.79 | 205,961 |
| 2020-11-17 | $74.98 | $75.30 | $73.11 | $74.65 | $74.65 | 257,834 |
| 2020-11-16 | $76.14 | $76.27 | $74.36 | $75.90 | $75.90 | 274,968 |
| 2020-11-13 | $74.75 | $75.44 | $74.20 | $75.06 | $75.06 | 195,864 |
| 2020-11-12 | $74.50 | $74.84 | $73.16 | $74.08 | $74.08 | 190,142 |
| 2020-11-11 | $75.54 | $75.54 | $73.53 | $74.92 | $74.92 | 223,643 |
| 2020-11-10 | $76.74 | $77.21 | $74.89 | $75.16 | $75.16 | 306,010 |
| 2020-11-09 | $77.25 | $80.16 | $76.34 | $76.42 | $76.42 | 427,443 |
| 2020-11-06 | $75.40 | $75.40 | $73.95 | $74.41 | $74.41 | 172,129 |
| 2020-11-05 | $72.63 | $75.61 | $72.63 | $75.16 | $75.16 | 372,000 |
| 2020-11-04 | $70.20 | $72.49 | $69.67 | $71.91 | $71.91 | 426,476 |
| 2020-11-03 | $71.39 | $71.42 | $70.02 | $71.07 | $71.07 | 498,595 |
| 2020-11-02 | $69.88 | $70.86 | $69.28 | $69.96 | $69.96 | 307,552 |
| 2020-10-30 | $70.11 | $70.49 | $68.15 | $68.92 | $68.92 | 318,034 |
| 2020-10-29 | $70.40 | $72.17 | $69.79 | $70.63 | $70.63 | 440,424 |
| 2020-10-28 | $68.37 | $71.69 | $68.15 | $70.50 | $70.50 | 411,009 |
| 2020-10-27 | $66.80 | $71.56 | $64.60 | $70.00 | $70.00 | 697,432 |
| 2020-10-26 | $70.96 | $71.58 | $69.10 | $70.50 | $70.50 | 503,388 |
| 2020-10-23 | $71.82 | $72.62 | $70.72 | $72.25 | $72.25 | 316,500 |
| 2020-10-22 | $70.43 | $71.57 | $70.16 | $71.26 | $71.26 | 215,174 |
| 2020-10-21 | $70.33 | $71.25 | $69.33 | $69.89 | $69.89 | 277,411 |
| 2020-10-20 | $70.54 | $71.19 | $70.00 | $70.43 | $70.43 | 277,794 |
| 2020-10-19 | $70.61 | $71.47 | $69.57 | $69.82 | $69.82 | 278,015 |
| 2020-10-16 | $69.49 | $71.05 | $69.49 | $70.15 | $70.15 | 253,322 |
| 2020-10-15 | $67.48 | $69.84 | $67.11 | $69.62 | $69.62 | 195,716 |
| 2020-10-14 | $67.89 | $69.18 | $67.89 | $68.45 | $68.45 | 224,601 |
| 2020-10-13 | $66.19 | $67.86 | $66.19 | $67.68 | $67.68 | 201,424 |
| 2020-10-12 | $65.95 | $67.52 | $65.88 | $67.09 | $67.09 | 169,830 |
| 2020-10-09 | $66.13 | $66.33 | $65.04 | $65.76 | $65.76 | 140,709 |
| 2020-10-08 | $64.61 | $65.75 | $64.13 | $65.38 | $65.38 | 189,217 |
| 2020-10-07 | $62.60 | $64.60 | $62.29 | $64.06 | $64.06 | 298,281 |
| 2020-10-06 | $62.70 | $63.75 | $61.84 | $61.97 | $61.97 | 162,235 |
| 2020-10-05 | $61.02 | $62.10 | $61.02 | $61.98 | $61.98 | 153,565 |
| 2020-10-02 | $58.66 | $61.18 | $58.66 | $60.61 | $60.61 | 170,608 |
| 2020-10-01 | $59.49 | $60.43 | $58.84 | $59.65 | $59.65 | 239,402 |
| 2020-09-30 | $59.06 | $60.62 | $58.89 | $59.32 | $59.32 | 226,027 |
| 2020-09-29 | $60.28 | $60.39 | $58.44 | $58.98 | $58.98 | 217,159 |
| 2020-09-28 | $59.57 | $61.24 | $59.29 | $60.28 | $60.28 | 277,824 |
| 2020-09-25 | $58.01 | $59.17 | $58.01 | $58.78 | $58.78 | 249,197 |
| 2020-09-24 | $57.55 | $59.60 | $56.91 | $58.45 | $58.45 | 186,332 |
| 2020-09-23 | $60.32 | $60.64 | $57.60 | $57.67 | $57.67 | 185,366 |
| 2020-09-22 | $59.79 | $60.17 | $58.66 | $60.15 | $60.15 | 240,144 |
| 2020-09-21 | $59.55 | $59.60 | $57.58 | $59.32 | $59.32 | 226,839 |
| 2020-09-18 | $62.62 | $62.76 | $60.56 | $61.13 | $61.13 | 601,566 |
| 2020-09-17 | $61.58 | $62.28 | $61.20 | $62.07 | $62.07 | 233,233 |
| 2020-09-16 | $62.42 | $63.88 | $62.08 | $62.52 | $62.52 | 276,965 |
| 2020-09-15 | $61.91 | $62.56 | $61.55 | $61.89 | $61.89 | 231,439 |
| 2020-09-14 | $62.12 | $62.66 | $61.13 | $61.51 | $61.51 | 215,651 |
| 2020-09-11 | $62.20 | $62.33 | $61.01 | $61.53 | $61.53 | 184,345 |
| 2020-09-10 | $62.83 | $63.45 | $61.56 | $61.82 | $61.82 | 311,577 |
| 2020-09-09 | $61.83 | $62.84 | $61.50 | $62.55 | $62.55 | 234,345 |
| 2020-09-08 | $62.26 | $62.77 | $60.99 | $61.35 | $61.35 | 269,493 |
| 2020-09-04 | $66.15 | $66.19 | $63.06 | $63.22 | $63.22 | 349,576 |
| 2020-09-03 | $67.93 | $68.19 | $64.78 | $64.93 | $64.93 | 324,010 |
| 2020-09-02 | $67.67 | $68.13 | $67.16 | $67.83 | $67.83 | 313,418 |
| 2020-09-01 | $67.40 | $68.05 | $67.07 | $67.58 | $67.58 | 231,718 |
| 2020-08-31 | $68.95 | $68.98 | $67.80 | $67.84 | $67.84 | 207,750 |
| 2020-08-28 | $69.71 | $69.85 | $68.84 | $69.48 | $69.48 | 183,362 |
| 2020-08-27 | $68.38 | $69.47 | $68.29 | $68.82 | $68.82 | 219,994 |
| 2020-08-26 | $67.85 | $68.55 | $67.66 | $68.00 | $68.00 | 134,720 |
| 2020-08-25 | $69.12 | $69.32 | $67.58 | $68.01 | $68.01 | 216,366 |
| 2020-08-24 | $68.63 | $69.56 | $68.38 | $69.15 | $69.15 | 175,860 |
| 2020-08-21 | $67.69 | $68.05 | $67.33 | $68.02 | $68.02 | 175,929 |
| 2020-08-20 | $67.21 | $68.80 | $66.71 | $67.98 | $67.98 | 182,929 |
| 2020-08-19 | $68.54 | $69.55 | $68.13 | $68.22 | $68.22 | 168,256 |
| 2020-08-18 | $69.55 | $70.12 | $68.53 | $68.91 | $68.91 | 312,362 |
| 2020-08-17 | $69.95 | $70.49 | $69.39 | $69.80 | $69.80 | 257,462 |
| 2020-08-14 | $70.35 | $70.62 | $69.45 | $69.79 | $69.79 | 157,100 |
| 2020-08-13 | $69.13 | $70.56 | $68.97 | $70.29 | $70.29 | 191,872 |
| 2020-08-12 | $70.51 | $70.51 | $69.47 | $69.79 | $69.79 | 154,062 |
| 2020-08-11 | $69.90 | $70.43 | $69.06 | $69.44 | $69.44 | 363,182 |
| 2020-08-10 | $68.57 | $70.09 | $68.57 | $69.10 | $69.10 | 313,676 |
| 2020-08-07 | $67.79 | $69.05 | $67.79 | $68.67 | $68.67 | 153,079 |
| 2020-08-06 | $66.95 | $68.07 | $66.90 | $67.89 | $67.89 | 244,200 |
| 2020-08-05 | $66.32 | $67.84 | $66.32 | $66.96 | $66.96 | 365,898 |
| 2020-08-04 | $64.75 | $65.79 | $64.34 | $65.46 | $65.46 | 407,790 |
| 2020-08-03 | $66.10 | $66.94 | $65.24 | $65.31 | $65.31 | 367,991 |
| 2020-07-31 | $67.03 | $67.28 | $64.63 | $66.00 | $66.00 | 411,749 |
| 2020-07-30 | $66.88 | $68.19 | $66.11 | $67.78 | $67.78 | 494,436 |
| 2020-07-29 | $70.30 | $70.50 | $66.62 | $68.03 | $68.03 | 716,498 |
| 2020-07-28 | $69.00 | $73.82 | $68.16 | $70.30 | $70.30 | 1,596,706 |
| 2020-07-27 | $61.79 | $63.31 | $61.75 | $63.01 | $63.01 | 391,661 |
| 2020-07-24 | $63.04 | $63.04 | $61.84 | $61.88 | $61.88 | 280,435 |
| 2020-07-23 | $62.70 | $63.79 | $62.56 | $63.02 | $63.02 | 190,851 |
| 2020-07-22 | $63.10 | $63.33 | $62.39 | $63.17 | $63.17 | 159,546 |
| 2020-07-21 | $63.03 | $63.69 | $62.29 | $63.10 | $63.10 | 330,575 |
| 2020-07-20 | $62.35 | $62.38 | $61.69 | $62.04 | $62.04 | 285,719 |
| 2020-07-17 | $62.51 | $62.99 | $61.94 | $62.35 | $62.35 | 253,200 |
| 2020-07-16 | $62.80 | $63.47 | $62.01 | $62.44 | $62.44 | 302,000 |
| 2020-07-15 | $63.00 | $63.29 | $61.63 | $63.12 | $63.12 | 361,200 |
| 2020-07-14 | $59.92 | $61.32 | $59.34 | $61.26 | $61.26 | 274,200 |
| 2020-07-13 | $60.64 | $62.04 | $59.82 | $60.00 | $60.00 | 500,900 |
| 2020-07-10 | $59.01 | $60.21 | $58.50 | $59.88 | $59.88 | 216,200 |
| 2020-07-09 | $59.50 | $59.57 | $57.88 | $58.79 | $58.79 | 254,400 |
| 2020-07-08 | $58.81 | $59.67 | $58.56 | $59.67 | $59.67 | 264,800 |
| 2020-07-07 | $60.95 | $61.19 | $59.05 | $59.22 | $59.22 | 294,700 |
| 2020-07-06 | $63.00 | $63.00 | $61.54 | $61.75 | $61.75 | 377,700 |
| 2020-07-02 | $61.98 | $62.44 | $61.50 | $61.71 | $61.71 | 221,800 |
| 2020-07-01 | $61.39 | $61.69 | $59.82 | $60.86 | $60.86 | 295,300 |
| 2020-06-30 | $59.16 | $61.36 | $59.16 | $60.94 | $60.94 | 224,400 |
| 2020-06-29 | $59.40 | $60.00 | $58.49 | $59.77 | $59.77 | 278,200 |
| 2020-06-26 | $58.50 | $59.56 | $57.47 | $58.72 | $58.72 | 671,709 |
| 2020-06-25 | $56.55 | $58.51 | $56.11 | $58.39 | $58.39 | 263,981 |
| 2020-06-24 | $58.39 | $58.94 | $55.77 | $56.74 | $56.74 | 295,860 |
| 2020-06-23 | $59.51 | $60.11 | $58.87 | $59.56 | $59.56 | 234,259 |
| 2020-06-22 | $58.20 | $58.66 | $57.38 | $58.49 | $58.49 | 233,671 |
| 2020-06-19 | $57.04 | $59.35 | $56.90 | $58.87 | $58.87 | 593,370 |
| 2020-06-18 | $55.30 | $56.97 | $55.12 | $56.85 | $56.85 | 360,916 |
| 2020-06-17 | $56.06 | $56.79 | $55.55 | $55.86 | $55.86 | 257,937 |
| 2020-06-16 | $56.93 | $57.04 | $53.74 | $55.79 | $55.79 | 292,762 |
| 2020-06-15 | $51.43 | $54.79 | $50.82 | $54.47 | $54.47 | 238,204 |
| 2020-06-12 | $53.25 | $53.96 | $51.45 | $53.48 | $53.48 | 288,753 |
| 2020-06-11 | $53.97 | $54.76 | $50.67 | $50.90 | $50.90 | 337,430 |
| 2020-06-10 | $58.11 | $58.54 | $56.48 | $56.83 | $56.83 | 483,817 |
| 2020-06-09 | $59.14 | $59.29 | $57.85 | $58.51 | $58.51 | 394,925 |
| 2020-06-08 | $60.66 | $61.00 | $59.52 | $60.31 | $60.31 | 260,670 |
| 2020-06-05 | $59.32 | $60.49 | $59.32 | $60.06 | $60.06 | 478,021 |
| 2020-06-04 | $57.41 | $58.24 | $56.71 | $57.09 | $57.09 | 247,831 |
| 2020-06-03 | $56.71 | $58.44 | $56.43 | $58.02 | $58.02 | 334,871 |
| 2020-06-02 | $54.86 | $55.60 | $54.11 | $55.50 | $55.50 | 262,848 |
| 2020-06-01 | $54.00 | $54.82 | $53.68 | $54.47 | $54.47 | 346,633 |
| 2020-05-29 | $52.99 | $54.32 | $52.69 | $53.73 | $53.73 | 365,358 |
| 2020-05-28 | $57.48 | $57.48 | $53.56 | $53.83 | $53.83 | 328,712 |
| 2020-05-27 | $53.17 | $57.04 | $53.17 | $56.84 | $56.84 | 557,845 |
| 2020-05-26 | $50.91 | $52.45 | $50.41 | $51.86 | $51.86 | 367,086 |
| 2020-05-22 | $49.56 | $49.56 | $48.59 | $49.18 | $49.18 | 200,010 |
| 2020-05-21 | $48.49 | $49.80 | $48.49 | $49.07 | $49.07 | 258,532 |
| 2020-05-20 | $48.60 | $49.47 | $47.60 | $48.83 | $48.83 | 231,274 |
| 2020-05-19 | $47.15 | $48.75 | $47.12 | $47.48 | $47.48 | 285,914 |
| 2020-05-18 | $46.58 | $49.27 | $46.58 | $48.38 | $48.38 | 332,364 |
| 2020-05-15 | $43.68 | $45.20 | $42.68 | $44.80 | $44.80 | 270,479 |
| 2020-05-14 | $43.87 | $44.62 | $42.28 | $43.75 | $43.75 | 372,433 |
| 2020-05-13 | $46.71 | $46.98 | $44.48 | $44.94 | $44.94 | 224,835 |
| 2020-05-12 | $50.35 | $50.99 | $47.01 | $47.04 | $47.04 | 271,192 |
| 2020-05-11 | $50.29 | $50.85 | $48.84 | $50.12 | $50.12 | 289,161 |
| 2020-05-08 | $51.46 | $52.16 | $50.45 | $51.60 | $51.60 | 257,018 |
| 2020-05-07 | $49.45 | $50.80 | $49.25 | $50.43 | $50.43 | 185,263 |
| 2020-05-06 | $50.17 | $50.52 | $47.97 | $48.08 | $48.08 | 367,214 |
| 2020-05-05 | $49.15 | $50.91 | $48.70 | $50.38 | $50.38 | 321,217 |
| 2020-05-04 | $46.58 | $48.26 | $45.88 | $48.22 | $48.22 | 380,082 |
| 2020-05-01 | $48.22 | $48.58 | $46.90 | $47.54 | $47.54 | 488,621 |
| 2020-04-30 | $51.38 | $51.65 | $48.15 | $48.97 | $48.97 | 630,818 |
| 2020-04-29 | $50.00 | $54.63 | $49.34 | $53.44 | $53.44 | 1,388,914 |
| 2020-04-28 | $46.36 | $47.90 | $46.09 | $46.87 | $46.87 | 477,738 |
| 2020-04-27 | $43.43 | $45.36 | $43.21 | $44.82 | $44.82 | 450,006 |
| 2020-04-24 | $44.10 | $44.49 | $42.84 | $43.18 | $43.18 | 334,354 |
| 2020-04-23 | $45.89 | $46.23 | $43.58 | $43.64 | $43.64 | 449,469 |
| 2020-04-22 | $45.65 | $46.17 | $45.31 | $45.85 | $45.85 | 363,263 |
| 2020-04-21 | $43.88 | $45.10 | $43.31 | $44.58 | $44.58 | 534,876 |
| 2020-04-20 | $45.00 | $46.34 | $45.00 | $45.40 | $45.40 | 472,057 |
| 2020-04-17 | $44.66 | $47.20 | $44.66 | $46.25 | $46.25 | 375,523 |
| 2020-04-16 | $43.41 | $44.34 | $42.46 | $43.34 | $43.34 | 606,080 |
| 2020-04-15 | $42.16 | $43.80 | $42.16 | $43.18 | $43.18 | 440,813 |
| 2020-04-14 | $43.41 | $46.00 | $43.23 | $44.28 | $44.28 | 411,399 |
| 2020-04-13 | $42.98 | $43.87 | $41.72 | $42.52 | $42.52 | 336,470 |
| 2020-04-09 | $42.93 | $44.83 | $41.63 | $43.76 | $43.76 | 402,424 |
| 2020-04-08 | $40.32 | $42.24 | $39.76 | $41.29 | $41.29 | 564,165 |
| 2020-04-07 | $39.73 | $42.12 | $39.12 | $39.58 | $39.58 | 563,278 |
| 2020-04-06 | $35.36 | $38.25 | $34.95 | $37.99 | $37.99 | 789,053 |
| 2020-04-03 | $34.19 | $36.14 | $32.74 | $33.67 | $33.67 | 447,752 |
| 2020-04-02 | $34.38 | $35.61 | $33.57 | $34.49 | $34.49 | 584,753 |
| 2020-04-01 | $35.61 | $36.75 | $34.28 | $34.86 | $34.86 | 643,327 |
| 2020-03-31 | $38.60 | $40.14 | $36.21 | $37.66 | $37.66 | 489,890 |
| 2020-03-30 | $38.69 | $39.49 | $36.91 | $38.88 | $38.88 | 317,703 |
| 2020-03-27 | $37.96 | $40.16 | $36.28 | $38.60 | $38.60 | 350,055 |
| 2020-03-26 | $35.15 | $40.34 | $34.35 | $39.96 | $39.96 | 504,769 |
| 2020-03-25 | $36.40 | $36.89 | $34.03 | $34.65 | $34.65 | 736,620 |
| 2020-03-24 | $33.35 | $36.28 | $33.35 | $36.25 | $36.25 | 930,302 |
| 2020-03-23 | $35.76 | $35.97 | $30.98 | $32.35 | $32.35 | 993,541 |
| 2020-03-20 | $35.33 | $39.49 | $35.33 | $36.16 | $36.16 | 1,037,804 |
| 2020-03-19 | $29.48 | $35.74 | $28.75 | $34.99 | $34.99 | 662,282 |
| 2020-03-18 | $36.14 | $36.61 | $27.79 | $29.57 | $29.57 | 879,914 |
| 2020-03-17 | $41.79 | $42.04 | $37.78 | $38.47 | $38.47 | 703,320 |
| 2020-03-16 | $42.10 | $46.85 | $41.02 | $41.05 | $41.05 | 836,544 |
| 2020-03-13 | $49.42 | $49.47 | $44.81 | $47.09 | $47.09 | 905,487 |
| 2020-03-12 | $46.68 | $48.88 | $44.98 | $47.01 | $47.01 | 813,838 |
| 2020-03-11 | $53.56 | $54.29 | $49.77 | $50.09 | $50.09 | 849,516 |
| 2020-03-10 | $53.17 | $55.04 | $51.63 | $54.96 | $54.96 | 727,505 |
| 2020-03-09 | $50.11 | $52.36 | $49.61 | $51.34 | $51.34 | 592,791 |
| 2020-03-06 | $51.54 | $54.12 | $51.33 | $53.86 | $53.86 | 542,733 |
| 2020-03-05 | $54.94 | $55.18 | $52.64 | $53.54 | $53.54 | 407,243 |
| 2020-03-04 | $54.20 | $56.35 | $53.06 | $56.19 | $56.19 | 405,293 |
| 2020-03-03 | $54.39 | $55.61 | $52.82 | $53.33 | $53.33 | 683,646 |
| 2020-03-02 | $52.66 | $54.58 | $52.55 | $54.57 | $54.57 | 522,181 |
| 2020-02-28 | $49.56 | $53.00 | $49.51 | $52.86 | $52.86 | 865,365 |
| 2020-02-27 | $51.71 | $53.34 | $51.26 | $51.50 | $51.50 | 461,127 |
| 2020-02-26 | $56.56 | $56.82 | $53.15 | $53.20 | $53.20 | 440,882 |
| 2020-02-25 | $58.79 | $58.79 | $55.81 | $56.02 | $56.02 | 425,594 |
| 2020-02-24 | $57.60 | $59.20 | $57.32 | $58.74 | $58.74 | 521,552 |
| 2020-02-21 | $61.17 | $61.17 | $59.14 | $59.60 | $59.60 | 464,877 |
| 2020-02-20 | $61.50 | $62.21 | $59.89 | $61.54 | $61.54 | 742,072 |
| 2020-02-19 | $59.12 | $62.81 | $58.88 | $62.00 | $62.00 | 966,851 |
| 2020-02-18 | $60.81 | $60.83 | $57.52 | $58.54 | $58.54 | 1,363,207 |
| 2020-02-14 | $55.23 | $61.58 | $54.74 | $61.00 | $61.00 | 2,010,262 |
| 2020-02-13 | $51.15 | $52.72 | $50.52 | $50.84 | $50.84 | 1,065,762 |
| 2020-02-12 | $52.95 | $53.09 | $50.96 | $51.05 | $51.05 | 1,440,990 |
| 2020-02-11 | $55.57 | $55.85 | $54.08 | $54.23 | $54.23 | 411,495 |
| 2020-02-10 | $56.20 | $56.55 | $55.10 | $55.36 | $55.36 | 465,181 |
| 2020-02-07 | $57.97 | $57.97 | $56.91 | $57.10 | $57.10 | 219,257 |
| 2020-02-06 | $59.40 | $59.67 | $57.86 | $58.02 | $58.02 | 202,163 |
| 2020-02-05 | $59.49 | $59.89 | $58.67 | $59.44 | $59.44 | 190,756 |
| 2020-02-04 | $58.58 | $59.76 | $58.06 | $58.86 | $58.86 | 411,212 |
| 2020-02-03 | $57.44 | $58.87 | $57.02 | $57.71 | $57.71 | 405,713 |
| 2020-01-31 | $57.30 | $57.67 | $56.78 | $57.06 | $57.06 | 369,954 |
| 2020-01-30 | $55.50 | $57.53 | $55.50 | $57.43 | $57.43 | 236,357 |
| 2020-01-29 | $55.46 | $56.56 | $55.33 | $56.00 | $56.00 | 336,120 |
| 2020-01-28 | $55.17 | $55.58 | $54.58 | $55.35 | $55.35 | 276,614 |
| 2020-01-27 | $55.39 | $56.07 | $55.03 | $55.05 | $55.05 | 203,129 |
| 2020-01-24 | $57.09 | $57.13 | $56.04 | $56.32 | $56.32 | 255,030 |
| 2020-01-23 | $57.46 | $57.55 | $56.67 | $57.00 | $57.00 | 212,686 |
| 2020-01-22 | $57.84 | $58.36 | $57.65 | $57.67 | $57.67 | 229,905 |
| 2020-01-21 | $58.63 | $58.82 | $57.24 | $57.42 | $57.42 | 266,493 |
| 2020-01-17 | $58.42 | $59.27 | $58.17 | $58.84 | $58.84 | 242,921 |
| 2020-01-16 | $57.57 | $58.49 | $57.57 | $58.05 | $58.05 | 299,873 |
| 2020-01-15 | $56.16 | $57.46 | $56.16 | $57.38 | $57.38 | 238,897 |
| 2020-01-14 | $56.25 | $56.82 | $56.01 | $56.47 | $56.47 | 158,195 |
| 2020-01-13 | $56.08 | $56.84 | $56.08 | $56.23 | $56.23 | 198,076 |
| 2020-01-10 | $56.00 | $56.35 | $55.12 | $55.96 | $55.96 | 213,133 |
| 2020-01-09 | $55.92 | $56.46 | $55.76 | $55.92 | $55.92 | 188,905 |
| 2020-01-08 | $56.05 | $56.26 | $55.29 | $55.65 | $55.65 | 288,614 |
| 2020-01-07 | $56.63 | $56.98 | $56.12 | $56.14 | $56.14 | 169,003 |
| 2020-01-06 | $56.05 | $56.97 | $55.61 | $56.88 | $56.88 | 232,218 |
| 2020-01-03 | $56.26 | $57.03 | $55.95 | $56.47 | $56.47 | 265,215 |
| 2020-01-02 | $57.04 | $57.23 | $56.40 | $57.17 | $57.17 | 326,486 |
| 2019-12-31 | $56.74 | $56.89 | $56.03 | $56.61 | $56.61 | 685,110 |
| 2019-12-30 | $56.53 | $57.01 | $55.07 | $56.90 | $56.90 | 394,565 |
| 2019-12-27 | $57.00 | $57.02 | $56.23 | $56.58 | $56.58 | 339,134 |
| 2019-12-26 | $56.92 | $56.92 | $56.36 | $56.81 | $56.81 | 204,167 |
| 2019-12-24 | $56.86 | $56.99 | $56.43 | $56.77 | $56.77 | 165,281 |
| 2019-12-23 | $56.70 | $56.81 | $55.72 | $56.77 | $56.77 | 284,712 |
| 2019-12-20 | $56.45 | $57.00 | $56.04 | $56.65 | $56.65 | 445,434 |
| 2019-12-19 | $55.72 | $56.32 | $55.01 | $56.23 | $56.23 | 322,412 |
| 2019-12-18 | $55.96 | $56.00 | $55.45 | $55.69 | $55.69 | 293,488 |
| 2019-12-17 | $56.01 | $56.16 | $55.00 | $55.67 | $55.67 | 257,494 |
| 2019-12-16 | $56.50 | $56.94 | $55.87 | $55.89 | $55.89 | 312,767 |
| 2019-12-13 | $55.93 | $56.28 | $55.30 | $56.16 | $56.16 | 279,815 |
| 2019-12-12 | $55.20 | $56.40 | $54.97 | $56.19 | $56.19 | 267,928 |
| 2019-12-11 | $54.94 | $55.26 | $54.46 | $55.16 | $55.16 | 254,715 |
| 2019-12-10 | $54.48 | $55.26 | $54.48 | $55.08 | $55.08 | 253,254 |
| 2019-12-09 | $54.54 | $54.78 | $54.06 | $54.53 | $54.53 | 281,828 |
| 2019-12-06 | $54.54 | $55.15 | $54.31 | $54.71 | $54.71 | 214,570 |
| 2019-12-05 | $54.08 | $54.51 | $53.94 | $54.00 | $54.00 | 281,409 |
| 2019-12-04 | $54.22 | $54.61 | $53.75 | $53.89 | $53.89 | 370,730 |
| 2019-12-03 | $53.56 | $54.31 | $53.56 | $54.01 | $54.01 | 357,671 |
| 2019-12-02 | $54.77 | $55.57 | $53.87 | $54.24 | $54.24 | 378,679 |
| 2019-11-29 | $54.68 | $55.28 | $54.47 | $54.75 | $54.75 | 199,605 |
| 2019-11-27 | $54.97 | $55.19 | $54.17 | $54.84 | $54.84 | 314,631 |
| 2019-11-26 | $54.72 | $55.68 | $54.33 | $55.13 | $55.13 | 306,776 |
| 2019-11-25 | $54.48 | $55.60 | $54.48 | $54.74 | $54.74 | 308,449 |
| 2019-11-22 | $54.26 | $54.80 | $53.98 | $54.31 | $54.31 | 209,666 |
| 2019-11-21 | $54.22 | $54.41 | $53.84 | $54.16 | $54.16 | 341,561 |
| 2019-11-20 | $54.03 | $54.82 | $53.77 | $54.22 | $54.22 | 336,555 |
| 2019-11-19 | $54.28 | $54.51 | $53.71 | $54.07 | $54.07 | 455,712 |
| 2019-11-18 | $54.29 | $54.65 | $54.11 | $54.33 | $54.33 | 455,297 |
| 2019-11-15 | $55.00 | $55.09 | $54.36 | $54.67 | $54.67 | 302,548 |
| 2019-11-14 | $54.55 | $54.93 | $54.38 | $54.58 | $54.58 | 514,532 |
| 2019-11-13 | $53.76 | $54.83 | $53.36 | $54.61 | $54.61 | 378,441 |
| 2019-11-12 | $54.47 | $54.69 | $54.11 | $54.13 | $54.13 | 430,859 |
| 2019-11-11 | $53.42 | $54.82 | $53.39 | $54.47 | $54.47 | 394,615 |
| 2019-11-08 | $53.50 | $54.22 | $53.50 | $53.98 | $53.98 | 414,223 |
| 2019-11-07 | $53.47 | $53.99 | $53.22 | $53.40 | $53.40 | 780,417 |
| 2019-11-06 | $52.82 | $53.27 | $52.44 | $53.03 | $53.03 | 682,243 |
| 2019-11-05 | $52.15 | $53.08 | $51.99 | $52.73 | $52.73 | 789,667 |
| 2019-11-04 | $52.15 | $52.20 | $50.85 | $51.85 | $51.85 | 791,448 |
| 2019-11-01 | $53.21 | $53.36 | $52.48 | $53.00 | $53.00 | 609,883 |
| 2019-10-31 | $51.91 | $53.13 | $51.58 | $52.99 | $52.99 | 964,734 |
| 2019-10-30 | $49.38 | $51.24 | $48.69 | $51.15 | $51.15 | 871,362 |
| 2019-10-29 | $49.86 | $50.80 | $49.41 | $49.61 | $49.61 | 599,762 |
| 2019-10-28 | $50.65 | $51.92 | $49.90 | $50.04 | $50.04 | 776,171 |
| 2019-10-25 | $54.98 | $54.98 | $49.83 | $50.31 | $50.31 | 1,668,015 |
| 2019-10-24 | $58.26 | $58.98 | $57.96 | $58.59 | $58.59 | 627,262 |
| 2019-10-23 | $57.95 | $58.57 | $57.76 | $57.87 | $57.87 | 338,814 |
| 2019-10-22 | $59.46 | $59.74 | $58.20 | $58.22 | $58.22 | 252,786 |
| 2019-10-21 | $60.86 | $61.32 | $59.42 | $59.45 | $59.45 | 275,168 |
| 2019-10-18 | $60.13 | $60.82 | $59.88 | $60.25 | $60.25 | 438,727 |
| 2019-10-17 | $60.97 | $61.70 | $60.46 | $60.49 | $60.49 | 337,526 |
| 2019-10-16 | $60.04 | $60.80 | $59.70 | $60.55 | $60.55 | 325,212 |
| 2019-10-15 | $59.14 | $61.01 | $59.00 | $60.40 | $60.40 | 292,262 |
| 2019-10-14 | $58.64 | $59.60 | $58.33 | $58.85 | $58.85 | 299,883 |
| 2019-10-11 | $58.51 | $59.94 | $58.43 | $59.03 | $59.03 | 522,435 |
| 2019-10-10 | $56.42 | $57.74 | $56.07 | $57.35 | $57.35 | 397,702 |
| 2019-10-09 | $57.57 | $57.82 | $56.15 | $56.29 | $56.29 | 514,460 |
| 2019-10-08 | $57.10 | $58.01 | $56.97 | $57.01 | $57.01 | 391,133 |
| 2019-10-07 | $58.67 | $59.80 | $57.68 | $57.90 | $57.90 | 571,855 |
| 2019-10-04 | $58.64 | $60.01 | $58.21 | $59.00 | $59.00 | 343,731 |
| 2019-10-03 | $58.26 | $58.81 | $56.87 | $58.27 | $58.27 | 511,571 |
| 2019-10-02 | $59.54 | $59.59 | $58.53 | $58.59 | $58.59 | 425,099 |
| 2019-10-01 | $62.77 | $63.61 | $59.90 | $60.10 | $60.10 | 324,012 |
| 2019-09-30 | $61.78 | $63.02 | $61.78 | $62.19 | $62.19 | 410,705 |
| 2019-09-27 | $63.39 | $63.51 | $61.27 | $61.78 | $61.78 | 279,942 |
| 2019-09-26 | $63.35 | $64.51 | $62.98 | $63.00 | $63.00 | 191,941 |
| 2019-09-25 | $62.90 | $63.74 | $61.97 | $63.39 | $63.39 | 268,110 |
| 2019-09-24 | $64.39 | $65.31 | $62.76 | $63.10 | $63.10 | 406,929 |
| 2019-09-23 | $64.78 | $64.93 | $63.45 | $64.05 | $64.05 | 272,988 |
| 2019-09-20 | $65.49 | $66.18 | $65.15 | $65.45 | $65.45 | 582,810 |
| 2019-09-19 | $65.53 | $67.24 | $65.41 | $65.46 | $65.46 | 333,181 |
| 2019-09-18 | $65.68 | $66.80 | $65.00 | $65.47 | $65.47 | 416,778 |
| 2019-09-17 | $65.13 | $66.34 | $65.01 | $65.68 | $65.68 | 330,387 |
| 2019-09-16 | $64.21 | $65.88 | $64.06 | $65.17 | $65.17 | 276,972 |
| 2019-09-13 | $62.81 | $65.15 | $62.55 | $64.83 | $64.83 | 399,743 |
| 2019-09-12 | $62.48 | $63.56 | $62.03 | $62.13 | $62.13 | 406,116 |
| 2019-09-11 | $62.73 | $63.80 | $62.25 | $62.44 | $62.44 | 362,196 |
| 2019-09-10 | $63.19 | $63.19 | $61.68 | $62.35 | $62.35 | 448,381 |
| 2019-09-09 | $64.79 | $64.79 | $62.88 | $63.57 | $63.57 | 463,363 |
| 2019-09-06 | $65.50 | $65.87 | $64.33 | $64.42 | $64.42 | 371,854 |
| 2019-09-05 | $64.75 | $66.30 | $64.56 | $65.50 | $65.50 | 433,910 |
| 2019-09-04 | $65.89 | $65.89 | $63.99 | $64.39 | $64.39 | 474,541 |
| 2019-09-03 | $66.37 | $67.26 | $64.62 | $65.04 | $65.04 | 561,118 |
| 2019-08-30 | $68.04 | $68.52 | $66.75 | $67.13 | $67.13 | 214,785 |
| 2019-08-29 | $67.25 | $68.24 | $67.25 | $67.78 | $67.78 | 215,997 |
| 2019-08-28 | $65.36 | $66.78 | $64.93 | $66.68 | $66.68 | 283,053 |
| 2019-08-27 | $66.86 | $67.15 | $65.51 | $65.75 | $65.75 | 237,820 |
| 2019-08-26 | $65.89 | $66.31 | $65.40 | $66.28 | $66.28 | 306,858 |
| 2019-08-23 | $67.11 | $67.65 | $64.68 | $64.93 | $64.93 | 339,466 |
| 2019-08-22 | $68.54 | $68.99 | $67.57 | $67.60 | $67.60 | 293,257 |
| 2019-08-21 | $68.81 | $69.18 | $68.31 | $68.43 | $68.43 | 209,599 |
| 2019-08-20 | $68.74 | $68.76 | $67.97 | $67.99 | $67.99 | 220,221 |
| 2019-08-19 | $68.81 | $69.27 | $67.43 | $68.78 | $68.78 | 267,939 |
| 2019-08-16 | $67.79 | $69.08 | $67.79 | $68.52 | $68.52 | 225,092 |
| 2019-08-15 | $68.12 | $68.50 | $67.06 | $67.24 | $67.24 | 208,759 |
| 2019-08-14 | $71.32 | $71.32 | $67.58 | $67.70 | $67.70 | 312,432 |
| 2019-08-13 | $71.62 | $74.07 | $71.44 | $72.68 | $72.68 | 333,839 |
| 2019-08-12 | $72.14 | $72.80 | $71.24 | $71.89 | $71.89 | 237,996 |
| 2019-08-09 | $72.36 | $73.21 | $72.02 | $72.79 | $72.79 | 428,603 |
| 2019-08-08 | $70.05 | $72.89 | $70.05 | $72.72 | $72.72 | 294,833 |
| 2019-08-07 | $68.34 | $69.71 | $68.19 | $69.51 | $69.51 | 436,211 |
| 2019-08-06 | $68.66 | $70.38 | $68.66 | $69.34 | $69.34 | 391,796 |
| 2019-08-05 | $70.21 | $70.23 | $67.51 | $68.21 | $68.21 | 381,571 |
| 2019-08-02 | $72.68 | $73.04 | $70.44 | $71.58 | $71.58 | 329,047 |
| 2019-08-01 | $73.67 | $75.32 | $73.01 | $73.14 | $73.14 | 345,916 |
| 2019-07-31 | $73.04 | $74.50 | $72.99 | $73.54 | $73.54 | 460,082 |
| 2019-07-30 | $72.80 | $72.93 | $70.61 | $72.92 | $72.92 | 597,987 |
| 2019-07-29 | $76.24 | $76.92 | $72.11 | $73.46 | $73.46 | 899,256 |
| 2019-07-26 | $72.80 | $76.90 | $72.72 | $76.78 | $76.78 | 604,495 |
| 2019-07-25 | $72.38 | $73.09 | $71.88 | $72.23 | $72.23 | 367,105 |
| 2019-07-24 | $71.61 | $72.40 | $71.03 | $72.38 | $72.38 | 362,297 |
| 2019-07-23 | $71.21 | $71.98 | $71.03 | $71.75 | $71.75 | 379,037 |
| 2019-07-22 | $72.00 | $72.09 | $70.86 | $70.93 | $70.93 | 251,882 |
| 2019-07-19 | $72.31 | $72.97 | $71.71 | $71.72 | $71.72 | 141,006 |
| 2019-07-18 | $71.02 | $72.45 | $71.02 | $72.29 | $72.29 | 184,452 |
| 2019-07-17 | $71.31 | $71.59 | $70.89 | $71.07 | $71.07 | 208,554 |
| 2019-07-16 | $71.80 | $72.15 | $71.20 | $71.36 | $71.36 | 163,414 |
| 2019-07-15 | $71.84 | $72.67 | $71.09 | $71.70 | $71.70 | 186,149 |
| 2019-07-12 | $70.46 | $71.74 | $70.29 | $71.42 | $71.42 | 191,350 |
| 2019-07-11 | $70.68 | $70.68 | $69.57 | $70.27 | $70.27 | 182,753 |
| 2019-07-10 | $69.80 | $70.86 | $69.80 | $70.61 | $70.61 | 195,011 |
| 2019-07-09 | $69.10 | $69.71 | $68.88 | $69.67 | $69.67 | 128,955 |
| 2019-07-08 | $68.97 | $69.85 | $68.97 | $69.46 | $69.46 | 186,445 |
| 2019-07-05 | $68.69 | $69.43 | $68.20 | $69.15 | $69.15 | 141,867 |
| 2019-07-03 | $69.12 | $69.47 | $68.63 | $69.09 | $69.09 | 61,950 |
| 2019-07-02 | $68.79 | $69.17 | $67.96 | $68.79 | $68.79 | 133,683 |
| 2019-07-01 | $68.76 | $69.01 | $67.63 | $68.65 | $68.65 | 351,979 |
| 2019-06-28 | $67.71 | $68.30 | $67.59 | $67.80 | $67.80 | 717,971 |
| 2019-06-27 | $66.85 | $67.64 | $66.53 | $67.62 | $67.62 | 228,067 |
| 2019-06-26 | $67.43 | $67.81 | $66.83 | $66.99 | $66.99 | 169,772 |
| 2019-06-25 | $68.34 | $68.44 | $67.11 | $67.19 | $67.19 | 255,844 |
| 2019-06-24 | $69.61 | $69.61 | $68.45 | $68.49 | $68.49 | 174,669 |
| 2019-06-21 | $69.90 | $70.07 | $69.20 | $69.30 | $69.30 | 309,535 |
| 2019-06-20 | $70.30 | $70.70 | $69.72 | $70.42 | $70.42 | 571,373 |
| 2019-06-19 | $69.48 | $69.98 | $69.15 | $69.98 | $69.98 | 172,907 |
| 2019-06-18 | $69.12 | $69.82 | $68.96 | $69.45 | $69.45 | 118,231 |
| 2019-06-17 | $69.03 | $69.32 | $68.18 | $68.62 | $68.62 | 163,659 |
| 2019-06-14 | $69.20 | $69.20 | $68.42 | $69.01 | $69.01 | 191,146 |
| 2019-06-13 | $68.86 | $69.81 | $68.73 | $69.13 | $69.13 | 284,026 |
| 2019-06-12 | $66.83 | $68.78 | $66.48 | $68.67 | $68.67 | 406,183 |
| 2019-06-11 | $66.58 | $67.69 | $66.58 | $67.18 | $67.18 | 391,691 |
| 2019-06-10 | $65.32 | $66.73 | $65.32 | $65.86 | $65.86 | 249,386 |
| 2019-06-07 | $65.00 | $65.71 | $65.00 | $65.05 | $65.05 | 370,860 |
| 2019-06-06 | $64.03 | $64.78 | $63.64 | $64.56 | $64.56 | 278,664 |
| 2019-06-05 | $63.91 | $64.88 | $63.69 | $64.32 | $64.32 | 350,805 |
| 2019-06-04 | $63.46 | $63.84 | $62.51 | $63.57 | $63.57 | 332,287 |
| 2019-06-03 | $63.33 | $63.99 | $62.40 | $62.58 | $62.58 | 299,894 |
| 2019-05-31 | $62.71 | $63.68 | $62.62 | $63.38 | $63.38 | 356,842 |
| 2019-05-30 | $62.95 | $63.85 | $62.95 | $63.61 | $63.61 | 427,054 |
| 2019-05-29 | $61.86 | $62.77 | $61.62 | $62.66 | $62.66 | 404,177 |
| 2019-05-28 | $62.43 | $63.24 | $62.07 | $62.23 | $62.23 | 265,040 |
| 2019-05-24 | $62.15 | $62.75 | $61.65 | $62.33 | $62.33 | 223,091 |
| 2019-05-23 | $61.90 | $62.12 | $61.19 | $61.79 | $61.79 | 210,989 |
| 2019-05-22 | $61.80 | $63.32 | $61.06 | $62.49 | $62.49 | 480,746 |
| 2019-05-21 | $61.76 | $63.16 | $61.76 | $62.13 | $62.13 | 390,385 |
| 2019-05-20 | $60.60 | $62.08 | $60.10 | $61.32 | $61.32 | 237,476 |
| 2019-05-17 | $61.00 | $62.49 | $60.85 | $61.10 | $61.10 | 257,371 |
| 2019-05-16 | $61.51 | $63.31 | $61.40 | $62.63 | $62.63 | 303,275 |
| 2019-05-15 | $60.65 | $61.71 | $60.63 | $61.39 | $61.39 | 229,884 |
| 2019-05-14 | $60.35 | $61.48 | $60.29 | $61.24 | $61.24 | 314,212 |
| 2019-05-13 | $61.56 | $61.76 | $60.11 | $60.20 | $60.20 | 224,564 |
| 2019-05-10 | $62.19 | $63.09 | $61.35 | $63.00 | $63.00 | 211,225 |
| 2019-05-09 | $61.78 | $63.04 | $60.80 | $62.70 | $62.70 | 229,807 |
| 2019-05-08 | $62.96 | $63.51 | $62.15 | $62.59 | $62.59 | 229,565 |
| 2019-05-07 | $64.06 | $64.51 | $62.54 | $63.30 | $63.30 | 268,973 |
| 2019-05-06 | $63.66 | $65.09 | $63.00 | $64.94 | $64.94 | 256,440 |
| 2019-05-03 | $63.50 | $65.00 | $63.16 | $65.00 | $65.00 | 341,780 |
| 2019-05-02 | $63.51 | $63.91 | $62.74 | $63.12 | $63.12 | 304,765 |
| 2019-05-01 | $62.34 | $64.97 | $62.34 | $63.72 | $63.72 | 755,053 |
| 2019-04-30 | $64.00 | $65.00 | $61.12 | $62.34 | $62.34 | 1,056,862 |
| 2019-04-29 | $61.26 | $62.05 | $60.94 | $61.75 | $61.75 | 480,931 |
| 2019-04-26 | $60.85 | $61.80 | $60.58 | $61.63 | $61.63 | 263,517 |
| 2019-04-25 | $61.59 | $61.59 | $60.08 | $60.82 | $60.82 | 153,803 |
| 2019-04-24 | $62.11 | $62.31 | $61.16 | $61.99 | $61.99 | 294,467 |
| 2019-04-23 | $61.06 | $62.55 | $60.99 | $62.19 | $62.19 | 326,795 |
| 2019-04-22 | $59.20 | $61.06 | $59.17 | $61.00 | $61.00 | 395,880 |
| 2019-04-18 | $60.18 | $60.19 | $59.39 | $59.97 | $59.97 | 317,161 |
| 2019-04-17 | $62.20 | $62.30 | $60.16 | $60.37 | $60.37 | 235,188 |
| 2019-04-16 | $62.52 | $62.63 | $61.77 | $61.90 | $61.90 | 321,192 |
| 2019-04-15 | $61.91 | $62.36 | $61.41 | $62.25 | $62.25 | 250,475 |
| 2019-04-12 | $62.00 | $62.19 | $61.18 | $61.87 | $61.87 | 196,350 |
| 2019-04-11 | $61.01 | $61.86 | $60.73 | $61.59 | $61.59 | 118,160 |
| 2019-04-10 | $60.16 | $61.21 | $60.05 | $60.99 | $60.99 | 236,247 |
| 2019-04-09 | $60.34 | $60.60 | $59.77 | $59.92 | $59.92 | 303,758 |
| 2019-04-08 | $60.37 | $60.65 | $59.86 | $60.63 | $60.63 | 139,696 |
| 2019-04-05 | $60.34 | $61.08 | $60.34 | $60.69 | $60.69 | 317,738 |
| 2019-04-04 | $60.59 | $60.74 | $59.65 | $60.14 | $60.14 | 231,030 |
| 2019-04-03 | $60.88 | $61.50 | $60.32 | $60.68 | $60.68 | 347,818 |
| 2019-04-02 | $60.17 | $60.46 | $59.93 | $60.40 | $60.40 | 181,783 |
| 2019-04-01 | $60.01 | $60.30 | $59.65 | $60.25 | $60.25 | 290,717 |
| 2019-03-29 | $59.84 | $59.88 | $59.15 | $59.74 | $59.74 | 339,382 |
| 2019-03-28 | $58.90 | $59.49 | $58.36 | $59.34 | $59.34 | 220,577 |
| 2019-03-27 | $59.35 | $59.54 | $58.09 | $58.63 | $58.63 | 223,372 |
| 2019-03-26 | $58.79 | $59.82 | $58.51 | $59.40 | $59.40 | 419,597 |
| 2019-03-25 | $58.81 | $58.81 | $57.43 | $58.16 | $58.16 | 348,908 |
| 2019-03-22 | $61.33 | $61.59 | $58.79 | $59.00 | $59.00 | 310,791 |
| 2019-03-21 | $61.18 | $62.18 | $61.18 | $61.80 | $61.80 | 346,267 |
| 2019-03-20 | $62.07 | $62.41 | $60.84 | $61.50 | $61.50 | 367,390 |
| 2019-03-19 | $62.20 | $62.57 | $61.74 | $62.31 | $62.31 | 336,073 |
| 2019-03-18 | $60.94 | $62.21 | $60.75 | $61.74 | $61.74 | 223,970 |
| 2019-03-15 | $61.63 | $62.20 | $61.52 | $61.70 | $61.70 | 426,157 |
| 2019-03-14 | $61.27 | $62.03 | $61.05 | $61.40 | $61.40 | 219,640 |
| 2019-03-13 | $61.17 | $61.94 | $61.07 | $61.19 | $61.19 | 453,357 |
| 2019-03-12 | $60.93 | $61.56 | $60.81 | $60.94 | $60.94 | 258,823 |
| 2019-03-11 | $59.71 | $60.76 | $59.24 | $60.73 | $60.73 | 501,985 |
| 2019-03-08 | $60.03 | $60.12 | $59.17 | $59.76 | $59.76 | 238,790 |
| 2019-03-07 | $59.76 | $60.34 | $59.25 | $60.33 | $60.33 | 414,602 |
| 2019-03-06 | $60.86 | $61.23 | $59.85 | $59.87 | $59.87 | 569,899 |
| 2019-03-05 | $61.28 | $61.57 | $60.77 | $60.85 | $60.85 | 376,254 |
| 2019-03-04 | $61.80 | $61.96 | $61.04 | $61.34 | $61.34 | 560,084 |
| 2019-03-01 | $61.78 | $61.95 | $61.36 | $61.73 | $61.73 | 390,319 |
| 2019-02-28 | $62.25 | $62.67 | $61.26 | $61.29 | $61.29 | 405,245 |
| 2019-02-27 | $62.44 | $62.75 | $61.77 | $62.39 | $62.39 | 397,239 |
| 2019-02-26 | $62.42 | $62.94 | $62.26 | $62.35 | $62.35 | 376,105 |
| 2019-02-25 | $62.49 | $63.65 | $62.49 | $62.62 | $62.62 | 516,447 |
| 2019-02-22 | $61.54 | $62.48 | $61.54 | $62.21 | $62.21 | 433,518 |
| 2019-02-21 | $61.10 | $62.23 | $61.10 | $61.57 | $61.57 | 402,235 |
| 2019-02-20 | $60.92 | $61.41 | $60.23 | $61.15 | $61.15 | 773,862 |
| 2019-02-19 | $60.97 | $61.83 | $60.36 | $61.43 | $61.43 | 1,001,104 |
| 2019-02-15 | $55.50 | $62.71 | $55.11 | $60.97 | $60.97 | 1,978,556 |
| 2019-02-14 | $48.57 | $49.77 | $48.57 | $49.53 | $49.53 | 495,488 |
| 2019-02-13 | $48.50 | $48.85 | $48.22 | $48.68 | $48.68 | 345,230 |
| 2019-02-12 | $48.14 | $49.26 | $48.07 | $48.16 | $48.16 | 488,987 |
| 2019-02-11 | $46.07 | $47.07 | $45.85 | $46.80 | $46.80 | 378,958 |
| 2019-02-08 | $45.18 | $46.34 | $45.10 | $45.97 | $45.97 | 438,769 |
| 2019-02-07 | $45.83 | $46.47 | $45.46 | $45.53 | $45.53 | 298,586 |
| 2019-02-06 | $46.16 | $46.86 | $46.07 | $46.32 | $46.32 | 648,373 |
| 2019-02-05 | $46.66 | $46.97 | $45.76 | $46.12 | $46.12 | 343,007 |
| 2019-02-04 | $47.05 | $47.05 | $46.30 | $46.77 | $46.77 | 261,278 |
| 2019-02-01 | $45.84 | $47.35 | $45.84 | $46.91 | $46.91 | 328,726 |
| 2019-01-31 | $45.69 | $46.31 | $45.37 | $45.66 | $45.66 | 255,237 |
| 2019-01-30 | $44.84 | $45.68 | $44.61 | $45.56 | $45.56 | 157,000 |
| 2019-01-29 | $44.96 | $45.01 | $44.43 | $44.56 | $44.56 | 111,168 |
| 2019-01-28 | $44.78 | $45.01 | $44.25 | $44.66 | $44.66 | 136,766 |
| 2019-01-25 | $44.94 | $45.41 | $44.81 | $45.29 | $45.29 | 174,384 |
| 2019-01-24 | $44.55 | $45.03 | $44.24 | $44.50 | $44.50 | 193,737 |
| 2019-01-23 | $44.86 | $45.39 | $44.39 | $44.59 | $44.59 | 185,672 |
| 2019-01-22 | $45.11 | $45.48 | $44.31 | $44.78 | $44.78 | 186,177 |
| 2019-01-18 | $45.34 | $45.68 | $45.04 | $45.41 | $45.41 | 184,216 |
| 2019-01-17 | $44.09 | $45.21 | $44.09 | $44.99 | $44.99 | 213,464 |
| 2019-01-16 | $43.71 | $44.62 | $43.55 | $44.24 | $44.24 | 205,382 |
| 2019-01-15 | $43.05 | $44.11 | $42.89 | $43.68 | $43.68 | 194,945 |
| 2019-01-14 | $42.64 | $43.52 | $42.64 | $43.04 | $43.04 | 143,530 |
| 2019-01-11 | $43.06 | $43.44 | $42.81 | $43.14 | $43.14 | 174,976 |
| 2019-01-10 | $43.19 | $43.45 | $42.84 | $43.39 | $43.39 | 302,497 |
| 2019-01-09 | $43.54 | $43.97 | $42.92 | $43.53 | $43.53 | 508,068 |
| 2019-01-08 | $42.17 | $43.40 | $42.07 | $43.30 | $43.30 | 326,060 |
| 2019-01-07 | $41.90 | $42.44 | $41.27 | $41.63 | $41.63 | 289,980 |
| 2019-01-04 | $40.29 | $42.08 | $40.28 | $42.02 | $42.02 | 309,824 |
| 2019-01-03 | $40.46 | $40.88 | $39.52 | $39.76 | $39.76 | 196,315 |
| 2019-01-02 | $41.21 | $41.77 | $40.72 | $40.98 | $40.98 | 366,646 |
| 2018-12-31 | $41.67 | $42.05 | $41.05 | $41.95 | $41.95 | 194,179 |
| 2018-12-28 | $41.51 | $42.09 | $40.78 | $41.20 | $41.20 | 301,876 |
| 2018-12-27 | $40.81 | $41.38 | $39.79 | $41.36 | $41.36 | 225,606 |
| 2018-12-26 | $39.64 | $41.65 | $39.37 | $41.61 | $41.61 | 320,159 |
| 2018-12-24 | $39.63 | $40.14 | $38.74 | $39.37 | $39.37 | 202,000 |
| 2018-12-21 | $40.64 | $41.27 | $39.52 | $40.06 | $40.06 | 484,588 |
| 2018-12-20 | $40.38 | $41.25 | $39.89 | $40.62 | $40.62 | 323,589 |
| 2018-12-19 | $41.61 | $41.91 | $40.10 | $40.50 | $40.50 | 344,945 |
| 2018-12-18 | $41.47 | $42.44 | $41.13 | $41.58 | $41.58 | 285,407 |
| 2018-12-17 | $41.82 | $42.48 | $40.82 | $41.13 | $41.13 | 336,642 |
| 2018-12-14 | $42.10 | $43.13 | $41.73 | $42.13 | $42.13 | 251,567 |
| 2018-12-13 | $42.93 | $43.21 | $41.86 | $42.40 | $42.40 | 435,429 |
| 2018-12-12 | $43.00 | $43.74 | $42.65 | $42.93 | $42.93 | 289,358 |
| 2018-12-11 | $43.12 | $43.29 | $41.76 | $42.33 | $42.33 | 240,457 |
| 2018-12-10 | $41.87 | $42.86 | $41.51 | $42.32 | $42.32 | 377,351 |
| 2018-12-07 | $43.27 | $43.63 | $41.66 | $41.89 | $41.89 | 299,177 |
| 2018-12-06 | $42.01 | $43.31 | $41.14 | $43.29 | $43.29 | 431,944 |
| 2018-12-04 | $46.08 | $46.33 | $42.61 | $42.79 | $42.79 | 356,657 |
| 2018-12-03 | $46.59 | $46.65 | $45.13 | $46.18 | $46.18 | 326,450 |
| 2018-11-30 | $44.75 | $46.00 | $44.72 | $45.91 | $45.91 | 480,093 |
| 2018-11-29 | $45.56 | $45.67 | $44.62 | $44.90 | $44.90 | 223,966 |
| 2018-11-28 | $43.50 | $45.92 | $43.50 | $45.86 | $45.86 | 545,062 |
| 2018-11-27 | $43.48 | $43.60 | $42.74 | $43.34 | $43.34 | 167,625 |
| 2018-11-26 | $43.84 | $43.99 | $43.04 | $43.71 | $43.71 | 410,840 |
| 2018-11-23 | $43.60 | $44.13 | $43.37 | $43.41 | $43.41 | 101,551 |
| 2018-11-21 | $43.17 | $44.27 | $42.68 | $43.98 | $43.98 | 170,147 |
| 2018-11-20 | $43.67 | $44.23 | $43.15 | $43.24 | $43.24 | 404,037 |
| 2018-11-19 | $44.22 | $44.61 | $43.66 | $44.24 | $44.24 | 378,519 |
| 2018-11-16 | $44.58 | $45.33 | $44.41 | $44.76 | $44.76 | 264,650 |
| 2018-11-15 | $44.13 | $45.13 | $44.08 | $44.95 | $44.95 | 226,662 |
| 2018-11-14 | $45.12 | $45.12 | $44.40 | $44.44 | $44.44 | 386,905 |
| 2018-11-13 | $45.11 | $45.37 | $44.43 | $44.67 | $44.67 | 263,783 |
| 2018-11-12 | $46.30 | $46.59 | $44.93 | $45.03 | $45.03 | 172,899 |
| 2018-11-09 | $47.45 | $47.67 | $45.95 | $46.43 | $46.43 | 179,367 |
| 2018-11-08 | $47.26 | $48.11 | $47.17 | $47.77 | $47.77 | 394,433 |
| 2018-11-07 | $46.74 | $47.31 | $45.99 | $47.23 | $47.23 | 489,539 |
| 2018-11-06 | $45.97 | $46.90 | $45.53 | $46.47 | $46.47 | 323,834 |
| 2018-11-05 | $47.45 | $47.74 | $45.74 | $45.90 | $45.90 | 242,827 |
| 2018-11-02 | $47.45 | $47.95 | $46.57 | $47.32 | $47.32 | 284,854 |
| 2018-11-01 | $47.28 | $47.55 | $46.53 | $47.18 | $47.18 | 466,758 |
| 2018-10-31 | $48.82 | $49.21 | $46.92 | $46.99 | $46.99 | 477,919 |
| 2018-10-30 | $46.57 | $48.76 | $45.25 | $47.83 | $47.83 | 612,482 |
| 2018-10-29 | $46.76 | $47.06 | $45.64 | $46.42 | $46.42 | 410,756 |
| 2018-10-26 | $45.94 | $47.14 | $45.07 | $46.11 | $46.11 | 240,481 |
| 2018-10-25 | $46.47 | $46.97 | $45.97 | $46.56 | $46.56 | 266,870 |
| 2018-10-24 | $49.13 | $49.24 | $46.09 | $46.16 | $46.16 | 247,345 |
| 2018-10-23 | $48.33 | $49.39 | $47.87 | $49.27 | $49.27 | 314,843 |
| 2018-10-22 | $48.32 | $49.34 | $48.08 | $49.19 | $49.19 | 213,899 |
| 2018-10-19 | $48.77 | $49.32 | $48.07 | $48.23 | $48.23 | 196,093 |
| 2018-10-18 | $49.53 | $49.76 | $48.52 | $48.86 | $48.86 | 257,429 |
| 2018-10-17 | $49.88 | $50.02 | $49.14 | $49.67 | $49.67 | 261,054 |
| 2018-10-16 | $48.99 | $50.04 | $48.40 | $49.93 | $49.93 | 355,125 |
| 2018-10-15 | $48.35 | $48.97 | $47.81 | $48.61 | $48.61 | 184,609 |
| 2018-10-12 | $49.75 | $49.91 | $47.89 | $48.51 | $48.51 | 280,177 |
| 2018-10-11 | $50.03 | $50.87 | $48.71 | $48.76 | $48.76 | 446,551 |
| 2018-10-10 | $54.01 | $54.01 | $50.38 | $50.43 | $50.43 | 464,082 |
| 2018-10-09 | $53.41 | $54.44 | $53.41 | $54.11 | $54.11 | 413,276 |
| 2018-10-08 | $52.82 | $53.70 | $52.82 | $53.57 | $53.57 | 220,805 |
| 2018-10-05 | $54.99 | $55.56 | $52.96 | $53.63 | $53.63 | 344,713 |
| 2018-10-04 | $55.22 | $55.61 | $54.88 | $54.98 | $54.98 | 349,066 |
| 2018-10-03 | $54.69 | $55.82 | $54.12 | $55.51 | $55.51 | 240,329 |
| 2018-10-02 | $55.35 | $55.65 | $54.41 | $54.58 | $54.58 | 231,361 |
| 2018-10-01 | $56.70 | $57.09 | $55.13 | $55.31 | $55.31 | 475,059 |
| 2018-09-28 | $55.13 | $56.64 | $55.13 | $56.32 | $56.32 | 384,074 |
| 2018-09-27 | $55.65 | $56.00 | $54.85 | $55.10 | $55.10 | 466,416 |
| 2018-09-26 | $54.52 | $55.73 | $54.23 | $55.47 | $55.47 | 486,078 |
| 2018-09-25 | $53.73 | $54.77 | $53.73 | $54.66 | $54.66 | 439,879 |
| 2018-09-24 | $52.54 | $53.61 | $52.29 | $53.46 | $53.46 | 400,994 |
| 2018-09-21 | $51.95 | $53.47 | $51.95 | $52.70 | $52.70 | 722,261 |
| 2018-09-20 | $52.30 | $52.60 | $51.83 | $52.08 | $52.08 | 233,330 |
| 2018-09-19 | $53.70 | $53.90 | $51.72 | $52.08 | $52.08 | 375,980 |
| 2018-09-18 | $54.14 | $54.82 | $53.89 | $53.89 | $53.89 | 241,524 |
| 2018-09-17 | $54.96 | $55.42 | $54.14 | $54.15 | $54.15 | 309,241 |
| 2018-09-14 | $54.24 | $55.06 | $54.07 | $54.96 | $54.96 | 415,339 |
| 2018-09-13 | $55.22 | $55.65 | $54.42 | $54.55 | $54.55 | 254,598 |
| 2018-09-12 | $55.95 | $56.08 | $55.10 | $55.18 | $55.18 | 269,575 |
| 2018-09-11 | $56.14 | $56.27 | $55.30 | $55.95 | $55.95 | 258,235 |
| 2018-09-10 | $56.77 | $56.77 | $56.11 | $56.47 | $56.47 | 260,658 |
| 2018-09-07 | $56.77 | $57.09 | $56.19 | $56.42 | $56.42 | 280,097 |
| 2018-09-06 | $57.40 | $57.49 | $56.36 | $56.94 | $56.94 | 390,815 |
| 2018-09-05 | $59.00 | $59.05 | $57.41 | $57.56 | $57.56 | 344,757 |
| 2018-09-04 | $59.13 | $59.29 | $58.47 | $59.15 | $59.15 | 305,164 |
| 2018-08-31 | $58.88 | $59.59 | $58.31 | $59.07 | $59.07 | 761,185 |
| 2018-08-30 | $58.47 | $59.18 | $58.47 | $58.75 | $58.75 | 185,658 |
| 2018-08-29 | $58.84 | $58.97 | $58.37 | $58.69 | $58.69 | 264,100 |
| 2018-08-28 | $59.11 | $59.30 | $58.12 | $58.62 | $58.62 | 219,716 |
| 2018-08-27 | $60.07 | $60.07 | $58.92 | $59.05 | $59.05 | 387,336 |
| 2018-08-24 | $59.90 | $60.15 | $59.53 | $59.91 | $59.91 | 276,822 |
| 2018-08-23 | $58.74 | $59.85 | $58.74 | $59.61 | $59.61 | 222,042 |
| 2018-08-22 | $58.65 | $59.13 | $58.31 | $58.91 | $58.91 | 209,432 |
| 2018-08-21 | $58.35 | $58.90 | $58.11 | $58.67 | $58.67 | 281,290 |
| 2018-08-20 | $58.30 | $58.70 | $56.77 | $58.20 | $58.20 | 262,471 |
| 2018-08-17 | $56.82 | $58.58 | $56.41 | $58.34 | $58.34 | 350,670 |
| 2018-08-16 | $57.47 | $58.04 | $57.17 | $58.00 | $58.00 | 197,237 |
| 2018-08-15 | $57.69 | $57.78 | $56.80 | $57.06 | $57.06 | 269,572 |
| 2018-08-14 | $57.30 | $58.12 | $57.18 | $57.95 | $57.95 | 485,190 |
| 2018-08-13 | $56.88 | $57.54 | $56.25 | $56.96 | $56.96 | 182,181 |
| 2018-08-10 | $55.76 | $57.02 | $55.67 | $56.68 | $56.68 | 211,959 |
| 2018-08-09 | $55.50 | $56.92 | $55.45 | $56.23 | $56.23 | 219,462 |
| 2018-08-08 | $55.82 | $55.82 | $54.92 | $55.58 | $55.58 | 262,534 |
| 2018-08-07 | $55.10 | $55.70 | $54.54 | $55.59 | $55.59 | 488,299 |
| 2018-08-06 | $54.06 | $55.32 | $53.94 | $55.05 | $55.05 | 333,738 |
| 2018-08-03 | $54.49 | $54.49 | $53.52 | $54.06 | $54.06 | 222,381 |
| 2018-08-02 | $53.50 | $54.88 | $53.50 | $54.52 | $54.52 | 347,290 |
| 2018-08-01 | $53.99 | $54.79 | $52.84 | $54.09 | $54.09 | 655,889 |
| 2018-07-31 | $60.15 | $60.15 | $52.80 | $53.85 | $53.85 | 940,427 |
| 2018-07-30 | $56.91 | $57.06 | $55.49 | $56.74 | $56.74 | 522,289 |
| 2018-07-27 | $58.08 | $58.61 | $55.91 | $56.90 | $56.90 | 395,620 |
| 2018-07-26 | $56.75 | $58.13 | $56.75 | $58.05 | $58.05 | 185,102 |
| 2018-07-25 | $55.99 | $56.68 | $55.94 | $56.67 | $56.67 | 222,163 |
| 2018-07-24 | $56.85 | $57.39 | $55.80 | $56.00 | $56.00 | 178,989 |
| 2018-07-23 | $55.85 | $56.84 | $55.78 | $56.52 | $56.52 | 159,042 |
| 2018-07-20 | $55.89 | $56.61 | $55.69 | $56.05 | $56.05 | 189,783 |
| 2018-07-19 | $55.27 | $56.20 | $55.27 | $55.91 | $55.91 | 179,970 |
| 2018-07-18 | $55.08 | $55.40 | $54.73 | $55.13 | $55.13 | 407,514 |
| 2018-07-17 | $54.52 | $55.57 | $54.52 | $55.22 | $55.22 | 373,995 |
| 2018-07-16 | $55.09 | $55.69 | $54.25 | $54.48 | $54.48 | 271,213 |
| 2018-07-13 | $55.59 | $56.31 | $55.29 | $55.44 | $55.44 | 223,521 |
| 2018-07-12 | $55.48 | $55.82 | $55.13 | $55.56 | $55.56 | 184,324 |
| 2018-07-11 | $55.16 | $55.70 | $54.86 | $55.14 | $55.14 | 343,734 |
| 2018-07-10 | $55.45 | $55.93 | $55.20 | $55.65 | $55.65 | 223,547 |
| 2018-07-09 | $55.22 | $55.84 | $54.86 | $55.51 | $55.51 | 181,672 |
| 2018-07-06 | $55.43 | $55.48 | $54.59 | $55.09 | $55.09 | 245,012 |
| 2018-07-05 | $57.02 | $57.04 | $54.97 | $55.31 | $55.31 | 397,142 |
| 2018-07-03 | $57.41 | $57.76 | $56.76 | $56.87 | $56.87 | 175,582 |
| 2018-07-02 | $55.36 | $57.37 | $55.10 | $57.08 | $57.08 | 468,488 |
| 2018-06-29 | $55.07 | $56.26 | $55.07 | $55.94 | $55.94 | 482,708 |
| 2018-06-28 | $53.49 | $54.91 | $53.32 | $54.85 | $54.85 | 214,507 |
| 2018-06-27 | $53.68 | $54.19 | $53.21 | $53.64 | $53.64 | 551,846 |
| 2018-06-26 | $53.20 | $54.30 | $52.92 | $53.67 | $53.67 | 313,958 |
| 2018-06-25 | $54.46 | $54.88 | $52.88 | $53.28 | $53.28 | 285,192 |
| 2018-06-22 | $56.11 | $56.70 | $54.57 | $54.66 | $54.66 | 672,049 |
| 2018-06-21 | $56.93 | $57.09 | $55.38 | $55.62 | $55.62 | 287,234 |
| 2018-06-20 | $56.93 | $57.13 | $56.34 | $56.79 | $56.79 | 248,694 |
| 2018-06-19 | $56.10 | $57.02 | $55.02 | $56.85 | $56.85 | 371,263 |
| 2018-06-18 | $55.63 | $56.75 | $55.63 | $56.65 | $56.65 | 197,937 |
| 2018-06-15 | $55.83 | $56.19 | $55.42 | $56.10 | $56.10 | 225,271 |
| 2018-06-14 | $55.04 | $55.93 | $54.86 | $55.88 | $55.88 | 280,440 |
| 2018-06-13 | $54.80 | $55.78 | $54.45 | $54.87 | $54.87 | 292,108 |
| 2018-06-12 | $54.85 | $55.19 | $54.68 | $54.89 | $54.89 | 456,485 |
| 2018-06-11 | $55.91 | $56.00 | $54.87 | $54.88 | $54.88 | 277,560 |
| 2018-06-08 | $55.92 | $56.18 | $55.53 | $55.92 | $55.92 | 223,222 |
| 2018-06-07 | $56.75 | $56.90 | $55.29 | $55.92 | $55.92 | 182,780 |
| 2018-06-06 | $56.40 | $56.69 | $56.01 | $56.64 | $56.64 | 233,957 |
| 2018-06-05 | $56.37 | $56.98 | $56.06 | $56.45 | $56.45 | 379,608 |
| 2018-06-04 | $54.90 | $56.44 | $54.90 | $56.29 | $56.29 | 456,739 |
| 2018-06-01 | $54.00 | $55.03 | $53.62 | $54.90 | $54.90 | 240,944 |
| 2018-05-31 | $54.39 | $54.52 | $53.60 | $53.64 | $53.64 | 374,608 |
| 2018-05-30 | $53.72 | $54.61 | $53.54 | $54.39 | $54.39 | 323,225 |
| 2018-05-29 | $52.64 | $53.54 | $52.64 | $53.30 | $53.30 | 335,486 |
| 2018-05-25 | $53.13 | $53.64 | $52.93 | $52.97 | $52.97 | 191,522 |
| 2018-05-24 | $53.07 | $53.29 | $52.38 | $53.08 | $53.08 | 309,985 |
| 2018-05-23 | $52.38 | $53.37 | $52.25 | $53.30 | $53.30 | 313,135 |
| 2018-05-22 | $53.96 | $53.98 | $52.34 | $52.58 | $52.58 | 362,148 |
| 2018-05-21 | $53.87 | $53.97 | $52.86 | $53.74 | $53.74 | 453,946 |
| 2018-05-18 | $53.38 | $53.90 | $52.96 | $53.61 | $53.61 | 308,510 |
| 2018-05-17 | $52.40 | $53.47 | $51.68 | $53.22 | $53.22 | 434,555 |
| 2018-05-16 | $52.65 | $53.59 | $52.49 | $53.44 | $53.44 | 336,260 |
| 2018-05-15 | $52.26 | $53.22 | $52.00 | $52.85 | $52.85 | 203,832 |
| 2018-05-14 | $53.36 | $53.50 | $52.53 | $52.63 | $52.63 | 157,330 |
| 2018-05-11 | $52.81 | $53.54 | $52.74 | $53.25 | $53.25 | 188,769 |
| 2018-05-10 | $52.13 | $52.90 | $52.01 | $52.80 | $52.80 | 358,432 |
| 2018-05-09 | $52.64 | $52.73 | $51.88 | $51.95 | $51.95 | 371,106 |
| 2018-05-08 | $52.30 | $52.93 | $51.94 | $52.56 | $52.56 | 323,316 |
| 2018-05-07 | $52.50 | $52.52 | $51.82 | $52.37 | $52.37 | 466,307 |
| 2018-05-04 | $52.12 | $52.50 | $51.58 | $52.25 | $52.25 | 419,160 |
| 2018-05-03 | $52.01 | $52.77 | $51.94 | $52.33 | $52.33 | 615,393 |
| 2018-05-02 | $52.42 | $52.51 | $51.00 | $52.23 | $52.23 | 912,420 |
| 2018-05-01 | $51.86 | $52.98 | $48.47 | $52.78 | $52.78 | 1,117,395 |
| 2018-04-30 | $51.85 | $52.43 | $51.44 | $51.65 | $51.65 | 557,517 |
| 2018-04-27 | $51.78 | $52.23 | $51.40 | $51.82 | $51.82 | 195,611 |
| 2018-04-26 | $50.81 | $51.81 | $50.62 | $51.61 | $51.61 | 199,278 |
| 2018-04-25 | $50.97 | $51.07 | $49.88 | $50.71 | $50.71 | 329,538 |
| 2018-04-24 | $51.56 | $52.03 | $50.71 | $51.13 | $51.13 | 362,504 |
| 2018-04-23 | $51.18 | $51.71 | $50.75 | $51.28 | $51.28 | 348,483 |
| 2018-04-20 | $51.15 | $51.45 | $50.53 | $51.05 | $51.05 | 337,560 |
| 2018-04-19 | $50.73 | $51.28 | $50.32 | $51.22 | $51.22 | 252,804 |
| 2018-04-18 | $50.33 | $51.08 | $49.84 | $50.85 | $50.85 | 236,428 |
| 2018-04-17 | $49.43 | $50.44 | $49.43 | $50.27 | $50.27 | 274,506 |
| 2018-04-16 | $48.75 | $49.37 | $48.09 | $49.13 | $49.13 | 178,078 |
| 2018-04-13 | $50.25 | $50.79 | $47.99 | $48.34 | $48.34 | 395,635 |
| 2018-04-12 | $48.66 | $50.57 | $48.66 | $50.01 | $50.01 | 529,042 |
| 2018-04-11 | $48.25 | $48.53 | $47.86 | $48.14 | $48.14 | 201,606 |
| 2018-04-10 | $47.55 | $48.79 | $47.31 | $48.59 | $48.59 | 294,929 |
| 2018-04-09 | $47.13 | $47.94 | $46.94 | $46.98 | $46.98 | 215,596 |
| 2018-04-06 | $48.12 | $48.42 | $46.24 | $46.67 | $46.67 | 682,557 |
| 2018-04-05 | $48.54 | $48.83 | $47.81 | $48.68 | $48.68 | 378,627 |
| 2018-04-04 | $46.70 | $48.49 | $46.65 | $48.29 | $48.29 | 494,973 |
| 2018-04-03 | $45.21 | $45.88 | $45.01 | $45.60 | $45.60 | 254,380 |
| 2018-04-02 | $46.24 | $46.54 | $44.56 | $45.02 | $45.02 | 250,436 |
| 2018-03-29 | $45.65 | $46.71 | $45.65 | $46.32 | $46.32 | 464,893 |
| 2018-03-28 | $46.32 | $46.32 | $45.18 | $45.57 | $45.57 | 273,896 |
| 2018-03-27 | $46.94 | $47.46 | $46.00 | $46.20 | $46.20 | 398,394 |
| 2018-03-26 | $46.74 | $46.95 | $45.43 | $46.63 | $46.63 | 498,616 |
| 2018-03-23 | $47.40 | $48.00 | $46.37 | $46.37 | $46.37 | 376,844 |
| 2018-03-22 | $47.57 | $48.19 | $47.04 | $47.39 | $47.39 | 350,566 |
| 2018-03-21 | $48.11 | $48.39 | $47.84 | $47.84 | $47.84 | 181,062 |
| 2018-03-20 | $47.62 | $48.29 | $47.55 | $48.11 | $48.11 | 415,700 |
| 2018-03-19 | $46.40 | $47.65 | $46.40 | $47.48 | $47.48 | 505,399 |
| 2018-03-16 | $46.43 | $47.04 | $46.04 | $46.74 | $46.74 | 621,992 |
| 2018-03-15 | $46.84 | $47.46 | $46.26 | $46.48 | $46.48 | 396,863 |
| 2018-03-14 | $47.00 | $47.13 | $46.45 | $46.75 | $46.75 | 480,168 |
| 2018-03-13 | $47.24 | $47.51 | $46.61 | $46.75 | $46.75 | 360,877 |
| 2018-03-12 | $48.80 | $49.00 | $46.90 | $47.05 | $47.05 | 484,327 |
| 2018-03-09 | $47.86 | $48.83 | $47.71 | $48.79 | $48.79 | 331,626 |
| 2018-03-08 | $47.98 | $48.17 | $47.22 | $47.61 | $47.61 | 236,223 |
| 2018-03-07 | $47.44 | $48.11 | $47.23 | $47.70 | $47.70 | 366,515 |
| 2018-03-06 | $47.38 | $48.00 | $46.84 | $47.92 | $47.92 | 336,995 |
| 2018-03-05 | $46.83 | $47.65 | $46.24 | $47.32 | $47.32 | 528,796 |
| 2018-03-02 | $45.01 | $47.02 | $45.01 | $46.85 | $46.85 | 571,755 |
| 2018-03-01 | $46.45 | $47.78 | $45.00 | $45.42 | $45.42 | 946,114 |
| 2018-02-28 | $42.53 | $48.30 | $41.80 | $47.17 | $47.17 | 1,650,437 |
| 2018-02-27 | $41.85 | $42.49 | $41.50 | $41.58 | $41.58 | 537,520 |
| 2018-02-26 | $42.17 | $42.17 | $41.73 | $41.92 | $41.92 | 222,082 |
| 2018-02-23 | $41.54 | $41.87 | $41.23 | $41.85 | $41.85 | 185,595 |
| 2018-02-22 | $41.60 | $42.33 | $41.23 | $41.36 | $41.36 | 600,743 |
| 2018-02-21 | $41.21 | $42.42 | $41.21 | $41.38 | $41.38 | 471,901 |
| 2018-02-20 | $40.86 | $41.45 | $40.49 | $41.02 | $41.02 | 321,573 |
| 2018-02-16 | $41.06 | $41.93 | $40.83 | $41.66 | $41.66 | 258,318 |
| 2018-02-15 | $41.58 | $41.58 | $40.54 | $41.21 | $41.21 | 142,320 |
| 2018-02-14 | $40.75 | $41.77 | $40.68 | $41.36 | $41.36 | 269,574 |
| 2018-02-13 | $40.87 | $41.42 | $40.64 | $41.12 | $41.12 | 197,588 |
| 2018-02-12 | $40.06 | $41.54 | $39.87 | $41.13 | $41.13 | 360,087 |
| 2018-02-09 | $40.36 | $40.55 | $38.26 | $39.80 | $39.80 | 398,746 |
| 2018-02-08 | $42.14 | $42.54 | $40.00 | $40.00 | $40.00 | 382,334 |
| 2018-02-07 | $42.75 | $43.18 | $42.23 | $42.23 | $42.23 | 305,454 |
| 2018-02-06 | $42.03 | $43.07 | $41.73 | $42.82 | $42.82 | 590,577 |
| 2018-02-05 | $43.98 | $44.34 | $42.81 | $43.00 | $43.00 | 794,856 |
| 2018-02-02 | $44.14 | $44.79 | $43.68 | $44.20 | $44.20 | 531,808 |
| 2018-02-01 | $43.78 | $44.61 | $43.32 | $44.35 | $44.35 | 381,015 |
| 2018-01-31 | $43.79 | $44.47 | $43.79 | $43.87 | $43.87 | 314,269 |
| 2018-01-30 | $43.66 | $43.85 | $42.77 | $43.56 | $43.56 | 343,195 |
| 2018-01-29 | $44.02 | $44.61 | $43.95 | $44.16 | $44.16 | 331,794 |
| 2018-01-26 | $43.32 | $44.09 | $43.09 | $44.08 | $44.08 | 237,878 |
| 2018-01-25 | $43.59 | $43.70 | $42.93 | $43.25 | $43.25 | 279,331 |
| 2018-01-24 | $44.00 | $44.00 | $43.28 | $43.38 | $43.38 | 210,809 |
| 2018-01-23 | $43.44 | $43.87 | $42.93 | $43.77 | $43.77 | 149,916 |
| 2018-01-22 | $43.39 | $43.45 | $42.52 | $43.36 | $43.36 | 219,693 |
| 2018-01-19 | $42.19 | $44.05 | $42.13 | $43.43 | $43.43 | 302,740 |
| 2018-01-18 | $42.80 | $43.07 | $42.12 | $42.22 | $42.22 | 166,144 |
| 2018-01-17 | $42.17 | $42.98 | $41.55 | $42.95 | $42.95 | 197,751 |
| 2018-01-16 | $42.40 | $42.92 | $42.03 | $42.08 | $42.08 | 220,800 |
| 2018-01-12 | $41.83 | $42.45 | $41.61 | $42.07 | $42.07 | 280,449 |
| 2018-01-11 | $41.51 | $41.76 | $40.90 | $41.66 | $41.66 | 373,000 |
| 2018-01-10 | $43.37 | $43.55 | $41.29 | $41.48 | $41.48 | 393,614 |
| 2018-01-09 | $43.64 | $44.34 | $43.57 | $43.73 | $43.73 | 296,209 |
| 2018-01-08 | $44.19 | $44.19 | $43.22 | $43.65 | $43.65 | 385,829 |
| 2018-01-05 | $43.86 | $44.45 | $43.12 | $44.38 | $44.38 | 231,189 |
| 2018-01-04 | $43.26 | $43.94 | $43.16 | $43.62 | $43.62 | 212,418 |
| 2018-01-03 | $43.45 | $43.58 | $42.58 | $43.24 | $43.24 | 386,496 |
| 2018-01-02 | $44.49 | $44.49 | $43.27 | $43.44 | $43.44 | 274,333 |
| 2017-12-29 | $44.53 | $45.25 | $44.15 | $44.34 | $44.34 | 256,349 |
| 2017-12-28 | $44.31 | $44.55 | $44.00 | $44.27 | $44.27 | 226,736 |
| 2017-12-27 | $43.94 | $44.27 | $43.60 | $44.17 | $44.17 | 154,300 |
| 2017-12-26 | $43.73 | $43.98 | $43.56 | $43.95 | $43.95 | 183,395 |
| 2017-12-22 | $43.76 | $44.00 | $43.54 | $43.68 | $43.68 | 154,555 |
| 2017-12-21 | $43.85 | $44.35 | $43.52 | $43.59 | $43.59 | 176,412 |
| 2017-12-20 | $44.40 | $44.77 | $43.82 | $43.98 | $43.98 | 201,879 |
| 2017-12-19 | $44.09 | $44.36 | $43.17 | $44.26 | $44.26 | 395,689 |
| 2017-12-18 | $44.41 | $44.45 | $43.52 | $43.95 | $43.95 | 451,752 |
| 2017-12-15 | $43.01 | $43.84 | $42.71 | $43.40 | $43.40 | 429,029 |
| 2017-12-14 | $43.61 | $43.85 | $43.04 | $43.13 | $43.13 | 314,697 |
| 2017-12-13 | $43.59 | $43.98 | $43.23 | $43.55 | $43.55 | 246,784 |
| 2017-12-12 | $43.40 | $44.03 | $43.21 | $43.56 | $43.56 | 273,924 |
| 2017-12-11 | $44.05 | $44.35 | $43.48 | $43.63 | $43.63 | 232,649 |
| 2017-12-08 | $44.33 | $44.54 | $43.99 | $44.05 | $44.05 | 251,916 |
| 2017-12-07 | $43.50 | $44.73 | $42.59 | $44.15 | $44.15 | 296,424 |
| 2017-12-06 | $43.56 | $44.17 | $43.56 | $43.80 | $43.80 | 316,109 |
| 2017-12-05 | $43.99 | $45.09 | $43.64 | $43.65 | $43.65 | 340,884 |
| 2017-12-04 | $43.97 | $44.50 | $43.87 | $43.99 | $43.99 | 452,645 |
| 2017-12-01 | $44.69 | $44.69 | $42.57 | $43.86 | $43.86 | 553,731 |
| 2017-11-30 | $44.38 | $45.11 | $44.33 | $44.76 | $44.76 | 405,721 |
| 2017-11-29 | $44.71 | $44.76 | $43.81 | $44.25 | $44.25 | 319,787 |
| 2017-11-28 | $44.13 | $44.93 | $44.07 | $44.71 | $44.71 | 274,073 |
| 2017-11-27 | $44.50 | $45.00 | $43.81 | $43.90 | $43.90 | 489,553 |
| 2017-11-24 | $44.11 | $44.56 | $43.84 | $44.51 | $44.51 | 112,989 |
| 2017-11-22 | $44.59 | $44.99 | $44.01 | $44.04 | $44.04 | 263,369 |
| 2017-11-21 | $44.00 | $44.64 | $43.83 | $44.58 | $44.58 | 430,702 |
| 2017-11-20 | $43.27 | $44.21 | $43.27 | $43.92 | $43.92 | 435,027 |
| 2017-11-17 | $42.40 | $43.25 | $42.38 | $43.16 | $43.16 | 530,011 |
| 2017-11-16 | $42.47 | $43.66 | $42.27 | $43.15 | $43.15 | 630,470 |
| 2017-11-15 | $42.11 | $42.30 | $41.85 | $42.10 | $42.10 | 416,416 |
| 2017-11-14 | $42.36 | $42.74 | $42.10 | $42.25 | $42.25 | 320,808 |
| 2017-11-13 | $42.66 | $42.82 | $42.10 | $42.45 | $42.45 | 702,343 |
| 2017-11-10 | $41.73 | $43.53 | $41.66 | $42.69 | $42.69 | 799,563 |
| 2017-11-09 | $40.65 | $41.85 | $40.65 | $41.72 | $41.72 | 550,330 |
| 2017-11-08 | $40.80 | $41.28 | $40.30 | $40.97 | $40.97 | 342,458 |
| 2017-11-07 | $41.14 | $41.90 | $40.60 | $40.96 | $40.96 | 583,073 |
| 2017-11-06 | $40.92 | $41.58 | $40.53 | $40.93 | $40.93 | 921,800 |
| 2017-11-03 | $39.00 | $43.38 | $39.00 | $41.00 | $41.00 | 2,020,656 |
| 2017-11-02 | $33.97 | $36.00 | $33.79 | $35.66 | $35.66 | 483,347 |
| 2017-11-01 | $34.88 | $34.97 | $33.51 | $34.03 | $34.03 | 484,332 |
| 2017-10-31 | $34.35 | $35.00 | $34.32 | $34.72 | $34.72 | 245,071 |
| 2017-10-30 | $34.85 | $34.92 | $34.06 | $34.23 | $34.23 | 151,153 |
| 2017-10-27 | $35.02 | $35.24 | $34.77 | $34.89 | $34.89 | 135,597 |
| 2017-10-26 | $34.56 | $34.98 | $34.28 | $34.93 | $34.93 | 206,317 |
| 2017-10-25 | $34.41 | $34.46 | $33.84 | $34.29 | $34.29 | 171,819 |
| 2017-10-24 | $34.59 | $34.92 | $34.28 | $34.42 | $34.42 | 198,741 |
| 2017-10-23 | $35.05 | $35.05 | $34.43 | $34.44 | $34.44 | 121,354 |
| 2017-10-20 | $34.95 | $35.00 | $34.46 | $34.88 | $34.88 | 262,979 |
| 2017-10-19 | $34.57 | $34.79 | $34.18 | $34.73 | $34.73 | 194,226 |
| 2017-10-18 | $34.10 | $34.90 | $34.10 | $34.72 | $34.72 | 239,933 |
| 2017-10-17 | $34.18 | $34.29 | $33.54 | $33.87 | $33.87 | 174,998 |
| 2017-10-16 | $33.63 | $34.34 | $33.41 | $34.34 | $34.34 | 269,817 |
| 2017-10-13 | $34.16 | $34.16 | $33.47 | $33.49 | $33.49 | 252,986 |
| 2017-10-12 | $34.27 | $34.42 | $33.82 | $34.04 | $34.04 | 162,530 |
| 2017-10-11 | $34.80 | $35.04 | $34.08 | $34.30 | $34.30 | 157,427 |
| 2017-10-10 | $34.64 | $34.80 | $34.36 | $34.79 | $34.79 | 194,530 |
| 2017-10-09 | $34.26 | $34.60 | $34.05 | $34.32 | $34.32 | 241,072 |
| 2017-10-06 | $34.97 | $35.07 | $34.05 | $34.33 | $34.33 | 361,415 |
| 2017-10-05 | $35.03 | $35.11 | $34.58 | $34.93 | $34.93 | 212,923 |
| 2017-10-04 | $34.73 | $35.30 | $34.46 | $35.02 | $35.02 | 363,898 |
| 2017-10-03 | $34.91 | $35.35 | $34.72 | $34.88 | $34.88 | 442,502 |
| 2017-10-02 | $33.83 | $34.87 | $33.76 | $34.75 | $34.75 | 449,708 |
| 2017-09-29 | $34.78 | $35.03 | $33.55 | $33.62 | $33.62 | 421,744 |
| 2017-09-28 | $33.83 | $35.00 | $33.80 | $34.81 | $34.81 | 514,918 |
| 2017-09-27 | $33.66 | $34.52 | $33.42 | $33.86 | $33.86 | 449,809 |
| 2017-09-26 | $33.37 | $33.66 | $33.24 | $33.47 | $33.47 | 297,149 |
| 2017-09-25 | $33.30 | $33.56 | $32.73 | $33.23 | $33.23 | 239,914 |
| 2017-09-22 | $33.27 | $33.41 | $32.76 | $33.24 | $33.24 | 443,802 |
| 2017-09-21 | $33.86 | $33.86 | $33.15 | $33.21 | $33.21 | 534,533 |
| 2017-09-20 | $34.56 | $34.78 | $33.69 | $33.88 | $33.88 | 438,362 |
| 2017-09-19 | $34.14 | $34.68 | $34.14 | $34.56 | $34.56 | 195,798 |
| 2017-09-18 | $33.94 | $34.19 | $33.61 | $34.02 | $34.02 | 313,153 |
| 2017-09-15 | $34.22 | $34.40 | $33.99 | $34.02 | $34.02 | 448,552 |
| 2017-09-14 | $33.84 | $34.40 | $33.70 | $34.23 | $34.23 | 338,135 |
| 2017-09-13 | $35.32 | $35.49 | $33.78 | $33.86 | $33.86 | 476,022 |
| 2017-09-12 | $35.66 | $35.94 | $35.26 | $35.38 | $35.38 | 270,589 |
| 2017-09-11 | $36.17 | $36.54 | $35.45 | $35.50 | $35.50 | 217,176 |
| 2017-09-08 | $34.93 | $35.99 | $34.90 | $35.84 | $35.84 | 264,498 |
| 2017-09-07 | $35.15 | $35.22 | $34.85 | $35.06 | $35.06 | 414,814 |
| 2017-09-06 | $35.76 | $35.76 | $35.07 | $35.21 | $35.21 | 306,731 |
| 2017-09-05 | $36.35 | $36.50 | $35.51 | $35.67 | $35.67 | 190,425 |
| 2017-09-01 | $35.91 | $36.48 | $35.85 | $36.40 | $36.40 | 236,092 |
| 2017-08-31 | $35.61 | $36.03 | $35.41 | $35.73 | $35.73 | 304,926 |
| 2017-08-30 | $35.55 | $35.85 | $35.36 | $35.40 | $35.40 | 257,279 |
| 2017-08-29 | $35.23 | $35.85 | $35.23 | $35.59 | $35.59 | 251,203 |
| 2017-08-28 | $35.31 | $35.73 | $35.21 | $35.47 | $35.47 | 195,737 |
| 2017-08-25 | $35.50 | $35.69 | $34.77 | $35.27 | $35.27 | 259,595 |
| 2017-08-24 | $35.01 | $35.42 | $34.80 | $35.23 | $35.23 | 161,474 |
| 2017-08-23 | $34.84 | $35.24 | $34.80 | $34.95 | $34.95 | 279,818 |
| 2017-08-22 | $31.98 | $35.32 | $31.98 | $35.16 | $35.16 | 519,413 |
| 2017-08-21 | $35.46 | $35.84 | $35.16 | $35.65 | $35.65 | 220,523 |
| 2017-08-18 | $35.10 | $35.77 | $34.91 | $35.42 | $35.42 | 201,513 |
| 2017-08-17 | $34.10 | $36.71 | $31.52 | $35.34 | $35.34 | 772,285 |
| 2017-08-16 | $37.93 | $38.33 | $37.85 | $38.18 | $38.18 | 230,122 |
| 2017-08-15 | $38.35 | $38.35 | $37.81 | $37.91 | $37.91 | 262,297 |
| 2017-08-14 | $37.71 | $38.51 | $37.62 | $38.25 | $38.25 | 211,122 |
| 2017-08-11 | $36.69 | $37.91 | $36.21 | $37.37 | $37.37 | 291,134 |
| 2017-08-10 | $37.98 | $38.20 | $37.16 | $37.19 | $37.19 | 249,090 |
| 2017-08-09 | $38.61 | $38.94 | $38.03 | $38.17 | $38.17 | 274,506 |
| 2017-08-08 | $39.50 | $39.50 | $38.73 | $38.78 | $38.78 | 175,230 |
| 2017-08-07 | $39.50 | $39.84 | $39.29 | $39.68 | $39.68 | 278,658 |
| 2017-08-04 | $38.86 | $39.79 | $38.74 | $39.71 | $39.71 | 377,440 |
| 2017-08-03 | $38.24 | $38.97 | $37.95 | $38.86 | $38.86 | 363,918 |
| 2017-08-02 | $40.11 | $40.19 | $38.31 | $38.73 | $38.73 | 495,250 |
| 2017-08-01 | $37.00 | $41.58 | $36.75 | $40.39 | $40.39 | 1,504,739 |
| 2017-07-31 | $33.97 | $35.14 | $33.97 | $35.00 | $35.00 | 549,480 |
| 2017-07-28 | $33.12 | $33.87 | $33.12 | $33.78 | $33.78 | 361,233 |
| 2017-07-27 | $33.46 | $33.64 | $33.04 | $33.30 | $33.30 | 176,249 |
| 2017-07-26 | $33.50 | $33.80 | $33.26 | $33.29 | $33.29 | 228,364 |
| 2017-07-25 | $33.42 | $33.55 | $32.93 | $33.50 | $33.50 | 218,656 |
| 2017-07-24 | $32.93 | $33.30 | $32.67 | $33.22 | $33.22 | 220,319 |
| 2017-07-21 | $33.50 | $33.50 | $32.83 | $32.95 | $32.95 | 213,660 |
| 2017-07-20 | $33.57 | $33.63 | $33.03 | $33.21 | $33.21 | 152,559 |
| 2017-07-19 | $33.27 | $33.55 | $33.20 | $33.55 | $33.55 | 191,840 |
| 2017-07-18 | $32.95 | $33.29 | $32.79 | $33.14 | $33.14 | 166,737 |
| 2017-07-17 | $33.55 | $33.82 | $32.65 | $33.01 | $33.01 | 283,331 |
| 2017-07-14 | $33.56 | $34.00 | $33.41 | $33.60 | $33.60 | 316,122 |
| 2017-07-13 | $33.55 | $33.81 | $33.31 | $33.59 | $33.59 | 459,123 |
| 2017-07-12 | $33.17 | $33.74 | $33.17 | $33.54 | $33.54 | 227,227 |
| 2017-07-11 | $33.15 | $33.70 | $33.00 | $33.10 | $33.10 | 308,664 |
| 2017-07-10 | $32.99 | $33.37 | $32.41 | $33.18 | $33.18 | 232,253 |
| 2017-07-07 | $32.24 | $33.02 | $32.19 | $32.99 | $32.99 | 251,115 |
| 2017-07-06 | $32.33 | $32.74 | $32.19 | $32.24 | $32.24 | 210,535 |
| 2017-07-05 | $32.79 | $33.02 | $32.32 | $32.71 | $32.71 | 187,511 |
| 2017-07-03 | $32.90 | $33.08 | $32.60 | $32.80 | $32.80 | 104,239 |
| 2017-06-30 | $32.79 | $33.07 | $32.68 | $32.74 | $32.74 | 191,568 |
| 2017-06-29 | $33.35 | $33.36 | $32.33 | $32.71 | $32.71 | 186,078 |
| 2017-06-28 | $32.76 | $33.41 | $32.50 | $33.21 | $33.21 | 172,023 |
| 2017-06-27 | $32.45 | $32.64 | $32.01 | $32.55 | $32.55 | 288,766 |
| 2017-06-26 | $32.54 | $32.72 | $32.31 | $32.45 | $32.45 | 245,164 |
| 2017-06-23 | $32.32 | $32.78 | $32.14 | $32.44 | $32.44 | 516,243 |
| 2017-06-22 | $32.32 | $32.46 | $32.19 | $32.31 | $32.31 | 212,097 |
| 2017-06-21 | $32.20 | $32.47 | $31.95 | $32.30 | $32.30 | 276,044 |
| 2017-06-20 | $32.15 | $32.25 | $31.89 | $32.08 | $32.08 | 300,745 |
| 2017-06-19 | $31.82 | $32.22 | $31.64 | $32.21 | $32.21 | 242,492 |
| 2017-06-16 | $31.50 | $31.89 | $31.20 | $31.62 | $31.62 | 338,873 |
| 2017-06-15 | $31.52 | $32.00 | $31.46 | $31.99 | $31.99 | 172,566 |
| 2017-06-14 | $31.44 | $31.74 | $31.44 | $31.73 | $31.73 | 164,785 |
| 2017-06-13 | $31.35 | $31.62 | $31.22 | $31.52 | $31.52 | 184,165 |
| 2017-06-12 | $30.84 | $31.26 | $30.56 | $31.26 | $31.26 | 240,229 |
| 2017-06-09 | $31.37 | $31.63 | $30.63 | $30.91 | $30.91 | 191,816 |
| 2017-06-08 | $30.96 | $31.41 | $30.77 | $31.34 | $31.34 | 186,316 |
| 2017-06-07 | $31.07 | $31.21 | $30.79 | $31.07 | $31.07 | 144,971 |
| 2017-06-06 | $30.65 | $31.30 | $30.21 | $31.01 | $31.01 | 148,682 |
| 2017-06-05 | $31.41 | $31.58 | $30.74 | $30.75 | $30.75 | 106,241 |
| 2017-06-02 | $31.25 | $31.75 | $30.98 | $31.47 | $31.47 | 303,822 |
| 2017-06-01 | $31.00 | $31.40 | $30.69 | $31.40 | $31.40 | 166,345 |
| 2017-05-31 | $30.94 | $30.97 | $30.36 | $30.93 | $30.93 | 164,771 |
| 2017-05-30 | $30.67 | $30.91 | $30.50 | $30.84 | $30.84 | 139,996 |
| 2017-05-26 | $31.10 | $31.14 | $30.66 | $30.80 | $30.80 | 101,953 |
| 2017-05-25 | $31.00 | $31.41 | $30.97 | $31.12 | $31.12 | 195,330 |
| 2017-05-24 | $30.88 | $31.14 | $30.69 | $30.77 | $30.77 | 210,679 |
| 2017-05-23 | $30.78 | $31.19 | $30.50 | $31.00 | $31.00 | 209,078 |
| 2017-05-22 | $30.65 | $30.86 | $30.50 | $30.75 | $30.75 | 151,147 |
| 2017-05-19 | $30.61 | $30.88 | $30.54 | $30.63 | $30.63 | 198,611 |
| 2017-05-18 | $30.52 | $30.91 | $30.50 | $30.62 | $30.62 | 194,236 |
| 2017-05-17 | $30.60 | $30.97 | $30.53 | $30.57 | $30.57 | 299,255 |
| 2017-05-16 | $31.10 | $31.20 | $30.77 | $31.20 | $31.20 | 259,487 |
| 2017-05-15 | $30.85 | $31.30 | $30.67 | $31.14 | $31.14 | 242,317 |
| 2017-05-12 | $30.93 | $31.13 | $30.52 | $30.83 | $30.83 | 203,795 |
| 2017-05-11 | $30.90 | $31.11 | $30.30 | $31.04 | $31.04 | 292,498 |
| 2017-05-10 | $31.18 | $31.36 | $30.77 | $31.05 | $31.05 | 406,675 |
| 2017-05-09 | $30.86 | $31.30 | $30.59 | $31.29 | $31.29 | 444,176 |
| 2017-05-08 | $31.40 | $31.49 | $30.97 | $31.01 | $31.01 | 283,562 |
| 2017-05-05 | $32.08 | $32.08 | $31.37 | $31.40 | $31.40 | 363,274 |
| 2017-05-04 | $32.39 | $32.71 | $31.52 | $32.03 | $32.03 | 408,654 |
| 2017-05-03 | $30.50 | $33.49 | $30.25 | $32.34 | $32.34 | 949,687 |
| 2017-05-02 | $29.35 | $29.40 | $28.81 | $28.96 | $28.96 | 490,004 |
| 2017-05-01 | $29.46 | $29.52 | $29.12 | $29.28 | $29.28 | 336,428 |
| 2017-04-28 | $30.00 | $30.03 | $29.38 | $29.40 | $29.40 | 130,095 |
| 2017-04-27 | $29.93 | $30.41 | $29.71 | $29.99 | $29.99 | 158,065 |
| 2017-04-26 | $29.47 | $30.00 | $29.47 | $29.90 | $29.90 | 163,976 |
| 2017-04-25 | $29.41 | $30.00 | $29.34 | $29.57 | $29.57 | 193,904 |
| 2017-04-24 | $29.08 | $29.40 | $28.90 | $29.13 | $29.13 | 174,755 |
| 2017-04-21 | $28.57 | $28.85 | $28.54 | $28.59 | $28.59 | 124,963 |
| 2017-04-20 | $27.66 | $28.65 | $27.47 | $28.63 | $28.63 | 268,117 |
| 2017-04-19 | $27.75 | $28.12 | $27.27 | $27.57 | $27.57 | 221,933 |
| 2017-04-18 | $27.72 | $28.34 | $27.61 | $28.31 | $28.31 | 313,593 |
| 2017-04-17 | $27.85 | $27.99 | $27.63 | $27.73 | $27.73 | 320,685 |
| 2017-04-13 | $27.94 | $28.10 | $27.71 | $27.76 | $27.76 | 214,973 |
| 2017-04-12 | $28.46 | $28.59 | $27.99 | $28.09 | $28.09 | 155,093 |
| 2017-04-11 | $28.37 | $28.60 | $28.23 | $28.52 | $28.52 | 165,229 |
| 2017-04-10 | $28.54 | $28.99 | $28.52 | $28.60 | $28.60 | 119,963 |
| 2017-04-07 | $28.63 | $28.63 | $28.19 | $28.47 | $28.47 | 188,547 |
| 2017-04-06 | $28.05 | $28.80 | $27.94 | $28.61 | $28.61 | 257,853 |
| 2017-04-05 | $28.16 | $28.61 | $28.02 | $28.05 | $28.05 | 316,194 |
| 2017-04-04 | $28.26 | $28.39 | $27.87 | $28.17 | $28.17 | 162,842 |
| 2017-04-03 | $28.89 | $28.96 | $28.12 | $28.25 | $28.25 | 203,813 |
| 2017-03-31 | $28.62 | $29.04 | $28.62 | $28.90 | $28.90 | 264,332 |
| 2017-03-30 | $28.46 | $28.71 | $28.31 | $28.59 | $28.59 | 134,207 |
| 2017-03-29 | $28.67 | $28.67 | $28.29 | $28.35 | $28.35 | 95,088 |
| 2017-03-28 | $28.34 | $28.73 | $28.22 | $28.72 | $28.72 | 234,021 |
| 2017-03-27 | $28.05 | $28.45 | $27.76 | $28.38 | $28.38 | 180,515 |
| 2017-03-24 | $28.87 | $29.04 | $28.39 | $28.43 | $28.43 | 128,609 |
| 2017-03-23 | $28.50 | $29.03 | $28.28 | $28.78 | $28.78 | 136,089 |
| 2017-03-22 | $28.67 | $28.80 | $28.26 | $28.48 | $28.48 | 217,205 |
| 2017-03-21 | $29.62 | $29.62 | $28.55 | $28.66 | $28.66 | 379,937 |
| 2017-03-20 | $29.65 | $29.65 | $29.20 | $29.31 | $29.31 | 225,133 |
| 2017-03-17 | $29.90 | $29.90 | $29.48 | $29.62 | $29.62 | 396,901 |
| 2017-03-16 | $29.99 | $30.17 | $29.81 | $29.82 | $29.82 | 476,878 |
| 2017-03-15 | $29.32 | $30.00 | $29.23 | $29.94 | $29.94 | 525,987 |
| 2017-03-14 | $29.30 | $29.50 | $28.91 | $29.22 | $29.22 | 281,149 |
| 2017-03-13 | $29.13 | $29.46 | $29.11 | $29.32 | $29.32 | 364,424 |
| 2017-03-10 | $29.07 | $29.39 | $28.89 | $29.23 | $29.23 | 270,721 |
| 2017-03-09 | $28.55 | $29.15 | $28.49 | $28.88 | $28.88 | 426,691 |
| 2017-03-08 | $28.70 | $29.00 | $28.55 | $28.67 | $28.67 | 202,058 |
| 2017-03-07 | $28.33 | $28.89 | $28.33 | $28.71 | $28.71 | 410,052 |
| 2017-03-06 | $28.24 | $28.86 | $28.10 | $28.75 | $28.75 | 231,563 |
| 2017-03-03 | $28.50 | $28.85 | $28.20 | $28.55 | $28.55 | 293,822 |
| 2017-03-02 | $28.24 | $29.02 | $28.22 | $28.64 | $28.64 | 446,508 |
| 2017-03-01 | $25.68 | $29.19 | $25.55 | $28.66 | $28.66 | 722,803 |
| 2017-02-28 | $27.05 | $27.10 | $26.67 | $26.85 | $26.85 | 346,447 |
| 2017-02-27 | $26.56 | $27.23 | $26.52 | $27.13 | $27.13 | 391,291 |
| 2017-02-24 | $26.07 | $26.58 | $26.07 | $26.58 | $26.58 | 122,342 |
| 2017-02-23 | $26.31 | $26.50 | $26.02 | $26.35 | $26.35 | 169,331 |
| 2017-02-22 | $26.37 | $26.43 | $26.15 | $26.18 | $26.18 | 160,471 |
| 2017-02-21 | $26.42 | $26.62 | $25.85 | $26.37 | $26.37 | 205,742 |
| 2017-02-17 | $26.06 | $26.41 | $25.63 | $26.36 | $26.36 | 236,260 |
| 2017-02-16 | $25.73 | $26.29 | $25.73 | $26.14 | $26.14 | 280,254 |
| 2017-02-15 | $25.56 | $25.92 | $25.37 | $25.87 | $25.87 | 215,795 |
| 2017-02-14 | $24.97 | $25.66 | $24.94 | $25.62 | $25.62 | 212,600 |
| 2017-02-13 | $24.96 | $25.29 | $24.94 | $25.11 | $25.11 | 209,770 |
| 2017-02-10 | $24.75 | $24.81 | $24.47 | $24.74 | $24.74 | 264,717 |
| 2017-02-09 | $24.29 | $24.69 | $24.29 | $24.52 | $24.52 | 190,425 |
| 2017-02-08 | $24.35 | $24.52 | $24.09 | $24.27 | $24.27 | 160,096 |
| 2017-02-07 | $24.49 | $24.72 | $24.40 | $24.48 | $24.48 | 180,231 |
| 2017-02-06 | $25.02 | $25.03 | $24.48 | $24.55 | $24.55 | 163,025 |
| 2017-02-03 | $24.80 | $25.16 | $24.71 | $25.05 | $25.05 | 195,224 |
| 2017-02-02 | $24.69 | $24.70 | $24.22 | $24.61 | $24.61 | 553,867 |
| 2017-02-01 | $25.55 | $25.87 | $24.64 | $24.71 | $24.71 | 414,165 |
| 2017-01-31 | $24.93 | $25.59 | $24.87 | $25.43 | $25.43 | 202,871 |
| 2017-01-30 | $25.33 | $25.33 | $24.69 | $24.97 | $24.97 | 204,912 |
| 2017-01-27 | $25.65 | $25.74 | $25.28 | $25.50 | $25.50 | 139,475 |
| 2017-01-26 | $26.06 | $26.20 | $25.61 | $25.69 | $25.69 | 149,548 |
| 2017-01-25 | $26.13 | $26.44 | $25.98 | $26.07 | $26.07 | 240,306 |
| 2017-01-24 | $25.58 | $26.15 | $25.39 | $25.89 | $25.89 | 370,029 |
| 2017-01-23 | $25.27 | $25.51 | $24.98 | $25.46 | $25.46 | 323,538 |
| 2017-01-20 | $25.20 | $25.53 | $25.20 | $25.43 | $25.43 | 196,393 |
| 2017-01-19 | $25.63 | $25.63 | $25.01 | $25.18 | $25.18 | 324,617 |
| 2017-01-18 | $25.48 | $25.72 | $25.33 | $25.56 | $25.56 | 268,051 |
| 2017-01-17 | $25.61 | $25.70 | $25.25 | $25.29 | $25.29 | 286,785 |
| 2017-01-13 | $25.46 | $25.93 | $25.46 | $25.73 | $25.73 | 237,448 |
| 2017-01-12 | $25.55 | $25.70 | $25.18 | $25.51 | $25.51 | 259,024 |
| 2017-01-11 | $25.82 | $25.87 | $25.52 | $25.68 | $25.68 | 178,907 |
| 2017-01-10 | $25.52 | $25.81 | $25.44 | $25.72 | $25.72 | 311,776 |
| 2017-01-09 | $25.22 | $25.60 | $24.96 | $25.55 | $25.55 | 320,473 |
| 2017-01-06 | $25.61 | $25.71 | $25.19 | $25.20 | $25.20 | 202,154 |
| 2017-01-05 | $25.95 | $26.15 | $25.62 | $25.65 | $25.65 | 246,139 |
| 2017-01-04 | $25.69 | $26.12 | $25.41 | $25.98 | $25.98 | 379,962 |
| 2017-01-03 | $25.82 | $26.34 | $25.39 | $25.69 | $25.69 | 385,696 |
| 2016-12-30 | $25.96 | $25.96 | $25.35 | $25.62 | $25.62 | 242,388 |
| 2016-12-29 | $25.91 | $26.16 | $25.84 | $25.85 | $25.85 | 246,652 |
| 2016-12-28 | $26.28 | $26.39 | $25.79 | $25.81 | $25.81 | 240,767 |
| 2016-12-27 | $26.29 | $26.49 | $26.03 | $26.22 | $26.22 | 161,066 |
| 2016-12-23 | $26.36 | $26.57 | $26.09 | $26.19 | $26.19 | 294,004 |
| 2016-12-22 | $25.70 | $26.64 | $25.45 | $26.32 | $26.32 | 489,866 |
| 2016-12-21 | $25.34 | $25.60 | $24.98 | $25.45 | $25.45 | 436,743 |
| 2016-12-20 | $24.78 | $25.37 | $24.76 | $25.25 | $25.25 | 620,519 |
| 2016-12-19 | $24.50 | $24.82 | $24.39 | $24.61 | $24.61 | 338,054 |
| 2016-12-16 | $24.65 | $25.10 | $24.54 | $24.58 | $24.58 | 508,436 |
| 2016-12-15 | $24.21 | $24.71 | $24.02 | $24.59 | $24.59 | 427,691 |
| 2016-12-14 | $23.91 | $24.54 | $23.91 | $24.15 | $24.15 | 419,823 |
| 2016-12-13 | $25.25 | $25.46 | $24.71 | $24.76 | $24.76 | 239,924 |
| 2016-12-12 | $24.95 | $25.41 | $24.94 | $25.04 | $25.04 | 262,131 |
| 2016-12-09 | $25.29 | $25.44 | $24.80 | $25.22 | $25.22 | 434,682 |
| 2016-12-08 | $25.75 | $26.46 | $25.65 | $26.18 | $26.18 | 320,750 |
| 2016-12-07 | $25.12 | $25.89 | $25.04 | $25.71 | $25.71 | 533,139 |
| 2016-12-06 | $24.91 | $25.30 | $24.85 | $25.21 | $25.21 | 735,474 |
| 2016-12-05 | $24.84 | $25.09 | $24.83 | $24.95 | $24.95 | 366,774 |
| 2016-12-02 | $24.24 | $25.21 | $24.11 | $24.65 | $24.65 | 416,529 |
| 2016-12-01 | $25.43 | $25.43 | $24.57 | $24.72 | $24.72 | 400,048 |
| 2016-11-30 | $25.30 | $25.58 | $25.15 | $25.23 | $25.23 | 831,860 |
| 2016-11-29 | $25.14 | $25.41 | $24.76 | $25.25 | $25.25 | 563,693 |
| 2016-11-28 | $25.10 | $25.40 | $24.95 | $25.12 | $25.12 | 304,614 |
| 2016-11-25 | $25.16 | $25.22 | $25.01 | $25.18 | $25.18 | 79,934 |
| 2016-11-23 | $24.73 | $25.14 | $24.71 | $25.10 | $25.10 | 587,923 |
| 2016-11-22 | $24.45 | $24.80 | $24.33 | $24.73 | $24.73 | 372,972 |
| 2016-11-21 | $24.15 | $24.84 | $24.10 | $24.46 | $24.46 | 808,835 |
| 2016-11-18 | $23.37 | $24.02 | $23.37 | $24.02 | $24.02 | 1,119,983 |
| 2016-11-17 | $23.09 | $23.60 | $23.08 | $23.39 | $23.39 | 564,114 |
| 2016-11-16 | $22.74 | $23.32 | $22.65 | $23.17 | $23.17 | 454,810 |
| 2016-11-15 | $22.41 | $23.00 | $22.41 | $22.86 | $22.86 | 262,486 |
| 2016-11-14 | $22.45 | $23.19 | $22.41 | $22.56 | $22.56 | 454,575 |
| 2016-11-11 | $21.42 | $22.50 | $21.35 | $22.45 | $22.45 | 458,101 |
| 2016-11-10 | $21.05 | $21.71 | $20.79 | $21.37 | $21.37 | 712,365 |
| 2016-11-09 | $20.05 | $20.76 | $19.81 | $20.73 | $20.73 | 502,556 |
| 2016-11-08 | $20.16 | $20.58 | $20.03 | $20.40 | $20.40 | 553,699 |
| 2016-11-07 | $20.08 | $20.47 | $20.06 | $20.44 | $20.44 | 625,865 |
| 2016-11-04 | $19.66 | $20.20 | $19.66 | $19.78 | $19.78 | 763,835 |
| 2016-11-03 | $19.94 | $19.96 | $19.45 | $19.67 | $19.67 | 1,053,768 |
| 2016-11-02 | $19.37 | $20.94 | $19.36 | $20.28 | $20.28 | 2,063,312 |
| 2016-11-01 | $18.76 | $18.84 | $17.78 | $17.80 | $17.80 | 773,020 |
| 2016-10-31 | $18.70 | $18.87 | $18.63 | $18.77 | $18.77 | 397,205 |
| 2016-10-28 | $18.66 | $18.82 | $18.40 | $18.63 | $18.63 | 311,114 |
| 2016-10-27 | $18.88 | $18.88 | $18.64 | $18.69 | $18.69 | 304,516 |
| 2016-10-26 | $19.20 | $19.24 | $18.80 | $18.82 | $18.82 | 520,713 |
| 2016-10-25 | $19.42 | $19.62 | $19.20 | $19.21 | $19.21 | 280,937 |
| 2016-10-24 | $19.46 | $19.75 | $19.39 | $19.46 | $19.46 | 365,053 |
| 2016-10-21 | $19.49 | $19.58 | $19.32 | $19.34 | $19.34 | 351,282 |
| 2016-10-20 | $19.70 | $19.83 | $19.51 | $19.64 | $19.64 | 411,714 |
| 2016-10-19 | $20.00 | $20.06 | $19.78 | $19.81 | $19.81 | 166,170 |
| 2016-10-18 | $20.08 | $20.10 | $19.89 | $19.90 | $19.90 | 188,143 |
| 2016-10-17 | $19.97 | $20.08 | $19.80 | $19.82 | $19.82 | 260,416 |
| 2016-10-14 | $20.11 | $20.21 | $19.92 | $20.07 | $20.07 | 609,063 |
| 2016-10-13 | $20.30 | $20.30 | $19.88 | $19.92 | $19.92 | 406,785 |
| 2016-10-12 | $20.51 | $20.69 | $20.36 | $20.49 | $20.49 | 374,916 |
| 2016-10-11 | $20.99 | $21.02 | $20.44 | $20.47 | $20.47 | 253,447 |
| 2016-10-10 | $21.01 | $21.41 | $21.00 | $21.12 | $21.12 | 415,685 |
| 2016-10-07 | $21.93 | $21.98 | $20.98 | $20.99 | $20.99 | 445,323 |
| 2016-10-06 | $22.05 | $22.14 | $21.78 | $21.98 | $21.98 | 560,334 |
| 2016-10-05 | $21.85 | $22.46 | $21.80 | $22.24 | $22.24 | 241,868 |
| 2016-10-04 | $21.82 | $22.13 | $21.80 | $21.87 | $21.87 | 278,091 |
| 2016-10-03 | $21.53 | $21.92 | $21.32 | $21.85 | $21.85 | 315,395 |
| 2016-09-30 | $21.04 | $21.74 | $21.01 | $21.63 | $21.63 | 404,621 |
| 2016-09-29 | $21.36 | $21.43 | $20.92 | $21.01 | $21.01 | 227,454 |
| 2016-09-28 | $21.01 | $21.50 | $20.97 | $21.41 | $21.41 | 325,932 |
| 2016-09-27 | $20.96 | $21.26 | $20.90 | $21.00 | $21.00 | 213,081 |
| 2016-09-26 | $21.07 | $21.24 | $20.97 | $21.05 | $21.05 | 190,664 |
| 2016-09-23 | $21.17 | $21.47 | $21.08 | $21.24 | $21.24 | 263,612 |
| 2016-09-22 | $20.94 | $21.26 | $20.87 | $21.26 | $21.26 | 284,731 |
| 2016-09-21 | $20.79 | $20.96 | $20.49 | $20.74 | $20.74 | 460,163 |
| 2016-09-20 | $20.86 | $20.95 | $20.62 | $20.69 | $20.69 | 243,330 |
| 2016-09-19 | $20.67 | $20.97 | $20.58 | $20.69 | $20.69 | 383,910 |
| 2016-09-16 | $20.62 | $20.93 | $20.53 | $20.59 | $20.59 | 643,115 |
| 2016-09-15 | $20.53 | $20.83 | $20.47 | $20.78 | $20.78 | 294,596 |
| 2016-09-14 | $20.51 | $20.77 | $20.45 | $20.53 | $20.53 | 238,304 |
| 2016-09-13 | $20.92 | $20.94 | $20.38 | $20.56 | $20.56 | 409,094 |
| 2016-09-12 | $20.65 | $21.16 | $20.60 | $21.15 | $21.15 | 339,196 |
| 2016-09-09 | $21.19 | $21.38 | $20.63 | $20.64 | $20.64 | 360,892 |
| 2016-09-08 | $21.14 | $21.43 | $20.98 | $21.41 | $21.41 | 281,989 |
| 2016-09-07 | $20.95 | $21.27 | $20.88 | $21.21 | $21.21 | 396,981 |
| 2016-09-06 | $21.12 | $21.16 | $20.90 | $21.03 | $21.03 | 320,681 |
| 2016-09-02 | $21.30 | $21.44 | $21.05 | $21.14 | $21.14 | 269,757 |
| 2016-09-01 | $21.04 | $21.29 | $20.75 | $21.26 | $21.26 | 303,456 |
| 2016-08-31 | $21.10 | $21.23 | $20.77 | $21.00 | $21.00 | 205,208 |
| 2016-08-30 | $21.11 | $21.31 | $21.00 | $21.10 | $21.10 | 187,347 |
| 2016-08-29 | $21.05 | $21.38 | $21.01 | $21.05 | $21.05 | 156,361 |
| 2016-08-26 | $21.19 | $21.41 | $20.93 | $21.09 | $21.09 | 153,771 |
| 2016-08-25 | $21.18 | $21.32 | $21.13 | $21.20 | $21.20 | 160,209 |
| 2016-08-24 | $21.16 | $21.31 | $21.08 | $21.21 | $21.21 | 341,415 |
| 2016-08-23 | $21.05 | $21.42 | $21.05 | $21.15 | $21.15 | 207,049 |
| 2016-08-22 | $21.11 | $21.15 | $20.79 | $21.03 | $21.03 | 253,796 |
| 2016-08-19 | $20.94 | $21.24 | $20.94 | $21.13 | $21.13 | 285,342 |
| 2016-08-18 | $21.06 | $21.17 | $20.88 | $20.94 | $20.94 | 224,074 |
| 2016-08-17 | $20.90 | $21.04 | $20.65 | $21.04 | $21.04 | 684,941 |
| 2016-08-16 | $20.96 | $21.11 | $20.88 | $20.92 | $20.92 | 431,549 |
| 2016-08-15 | $21.00 | $21.30 | $21.00 | $21.04 | $21.04 | 208,732 |
| 2016-08-12 | $20.93 | $21.02 | $20.83 | $20.99 | $20.99 | 339,265 |
| 2016-08-11 | $20.85 | $21.01 | $20.78 | $21.00 | $21.00 | 388,808 |
| 2016-08-10 | $21.12 | $21.23 | $20.73 | $20.85 | $20.85 | 472,138 |
| 2016-08-09 | $21.01 | $21.32 | $21.00 | $21.10 | $21.10 | 643,861 |
| 2016-08-08 | $21.10 | $21.34 | $20.93 | $21.00 | $21.00 | 454,911 |
| 2016-08-05 | $21.07 | $21.27 | $20.97 | $21.01 | $21.01 | 422,331 |
| 2016-08-04 | $20.33 | $21.05 | $20.18 | $21.00 | $21.00 | 478,160 |
| 2016-08-03 | $20.83 | $21.02 | $20.55 | $20.98 | $20.98 | 724,559 |
| 2016-08-02 | $22.81 | $22.97 | $20.35 | $20.92 | $20.92 | 1,350,068 |
| 2016-08-01 | $21.63 | $21.69 | $20.56 | $21.12 | $21.12 | 1,272,877 |
| 2016-07-29 | $21.91 | $22.03 | $21.69 | $21.69 | $21.69 | 530,026 |
| 2016-07-28 | $22.19 | $22.19 | $21.92 | $21.94 | $21.94 | 215,658 |
| 2016-07-27 | $22.76 | $22.76 | $22.07 | $22.13 | $22.13 | 399,465 |
| 2016-07-26 | $22.16 | $22.76 | $22.16 | $22.61 | $22.61 | 289,590 |
| 2016-07-25 | $22.22 | $22.40 | $22.11 | $22.13 | $22.13 | 248,275 |
| 2016-07-22 | $22.28 | $22.41 | $22.08 | $22.37 | $22.37 | 197,556 |
| 2016-07-21 | $22.30 | $22.48 | $22.13 | $22.19 | $22.19 | 233,224 |
| 2016-07-20 | $22.07 | $22.33 | $21.96 | $22.32 | $22.32 | 288,863 |
| 2016-07-19 | $22.24 | $22.48 | $22.02 | $22.03 | $22.03 | 182,860 |
| 2016-07-18 | $22.30 | $22.41 | $22.14 | $22.26 | $22.26 | 233,899 |
| 2016-07-15 | $22.79 | $22.88 | $22.31 | $22.33 | $22.33 | 189,748 |
| 2016-07-14 | $22.18 | $22.71 | $22.07 | $22.65 | $22.65 | 610,848 |
| 2016-07-13 | $21.83 | $22.11 | $21.75 | $22.01 | $22.01 | 703,584 |
| 2016-07-12 | $21.55 | $21.86 | $21.55 | $21.84 | $21.84 | 570,246 |
| 2016-07-11 | $21.66 | $21.93 | $21.49 | $21.50 | $21.50 | 364,904 |
| 2016-07-08 | $21.33 | $21.81 | $21.31 | $21.50 | $21.50 | 722,267 |
| 2016-07-07 | $21.10 | $21.41 | $20.79 | $21.14 | $21.14 | 374,739 |
| 2016-07-06 | $20.92 | $21.22 | $20.91 | $21.08 | $21.08 | 271,113 |
| 2016-07-05 | $21.03 | $21.07 | $20.80 | $21.02 | $21.02 | 251,191 |
| 2016-07-01 | $20.71 | $21.44 | $20.54 | $21.11 | $21.11 | 321,333 |
| 2016-06-30 | $20.08 | $20.80 | $20.00 | $20.79 | $20.79 | 452,781 |
| 2016-06-29 | $19.81 | $20.30 | $19.53 | $20.15 | $20.15 | 420,993 |
| 2016-06-28 | $19.39 | $19.71 | $19.24 | $19.58 | $19.58 | 495,437 |
| 2016-06-27 | $19.80 | $19.85 | $18.91 | $19.11 | $19.11 | 693,792 |
| 2016-06-24 | $19.88 | $20.19 | $19.63 | $20.00 | $20.00 | 666,613 |
| 2016-06-23 | $20.69 | $20.95 | $20.63 | $20.69 | $20.69 | 380,777 |
| 2016-06-22 | $20.82 | $20.97 | $20.44 | $20.47 | $20.47 | 249,331 |
| 2016-06-21 | $20.73 | $20.99 | $20.56 | $20.80 | $20.80 | 376,462 |
| 2016-06-20 | $20.83 | $21.21 | $20.82 | $20.86 | $20.86 | 231,591 |
| 2016-06-17 | $20.32 | $20.81 | $20.22 | $20.59 | $20.59 | 437,818 |
| 2016-06-16 | $20.09 | $20.39 | $19.77 | $20.27 | $20.27 | 772,022 |
| 2016-06-15 | $20.28 | $20.69 | $20.26 | $20.34 | $20.34 | 324,509 |
| 2016-06-14 | $19.91 | $20.24 | $19.90 | $20.15 | $20.15 | 260,788 |
| 2016-06-13 | $20.05 | $20.43 | $19.95 | $20.04 | $20.04 | 306,157 |
| 2016-06-10 | $20.10 | $20.27 | $19.96 | $20.10 | $20.10 | 404,534 |
| 2016-06-09 | $20.41 | $20.54 | $20.27 | $20.31 | $20.31 | 342,120 |
| 2016-06-08 | $20.40 | $20.64 | $20.28 | $20.59 | $20.59 | 456,877 |
| 2016-06-07 | $20.51 | $20.75 | $20.36 | $20.40 | $20.40 | 495,217 |
| 2016-06-06 | $20.06 | $20.97 | $20.06 | $20.66 | $20.66 | 479,610 |
| 2016-06-03 | $20.46 | $20.58 | $19.90 | $19.96 | $19.96 | 603,198 |
| 2016-06-02 | $20.44 | $20.75 | $20.31 | $20.56 | $20.56 | 299,949 |
| 2016-06-01 | $20.10 | $20.64 | $19.97 | $20.48 | $20.48 | 349,423 |
| 2016-05-31 | $20.24 | $20.55 | $19.99 | $20.15 | $20.15 | 460,185 |
| 2016-05-27 | $19.83 | $20.31 | $19.73 | $20.23 | $20.23 | 590,980 |
| 2016-05-26 | $19.79 | $20.00 | $19.51 | $19.96 | $19.96 | 238,984 |
| 2016-05-25 | $19.72 | $19.97 | $19.65 | $19.80 | $19.80 | 472,983 |
| 2016-05-24 | $19.29 | $19.88 | $19.28 | $19.73 | $19.73 | 510,954 |
| 2016-05-23 | $19.16 | $19.43 | $19.16 | $19.22 | $19.22 | 347,965 |
| 2016-05-20 | $18.93 | $19.44 | $18.93 | $19.30 | $19.30 | 309,103 |
| 2016-05-19 | $18.76 | $19.14 | $18.64 | $18.85 | $18.85 | 384,820 |
| 2016-05-18 | $18.99 | $19.16 | $18.73 | $18.94 | $18.94 | 512,677 |
| 2016-05-17 | $19.00 | $19.40 | $18.85 | $19.01 | $19.01 | 638,354 |
| 2016-05-16 | $18.75 | $19.29 | $18.75 | $19.01 | $19.01 | 758,378 |
| 2016-05-13 | $18.51 | $18.88 | $18.46 | $18.75 | $18.75 | 911,196 |
| 2016-05-12 | $18.75 | $18.96 | $18.36 | $18.59 | $18.59 | 504,839 |
| 2016-05-11 | $18.50 | $18.83 | $18.45 | $18.69 | $18.69 | 468,811 |
| 2016-05-10 | $18.34 | $18.77 | $18.22 | $18.59 | $18.59 | 326,127 |
| 2016-05-09 | $17.90 | $18.56 | $17.87 | $18.30 | $18.30 | 588,322 |
| 2016-05-06 | $17.60 | $17.94 | $17.34 | $17.91 | $17.91 | 481,433 |
| 2016-05-05 | $17.77 | $18.03 | $17.61 | $17.73 | $17.73 | 400,797 |
| 2016-05-04 | $18.11 | $18.29 | $17.63 | $17.70 | $17.70 | 958,434 |
| 2016-05-03 | $18.00 | $18.92 | $17.71 | $18.22 | $18.22 | 2,127,246 |
| 2016-05-02 | $16.62 | $16.74 | $16.32 | $16.60 | $16.60 | 731,249 |
| 2016-04-29 | $16.80 | $16.93 | $16.37 | $16.62 | $16.62 | 728,528 |
| 2016-04-28 | $16.72 | $17.19 | $16.70 | $16.81 | $16.81 | 432,780 |
| 2016-04-27 | $16.57 | $16.92 | $16.47 | $16.85 | $16.85 | 345,546 |
| 2016-04-26 | $16.25 | $16.67 | $16.19 | $16.61 | $16.61 | 445,110 |
| 2016-04-25 | $16.29 | $16.33 | $16.00 | $16.21 | $16.21 | 457,686 |
| 2016-04-22 | $16.16 | $16.60 | $16.16 | $16.30 | $16.30 | 406,606 |
| 2016-04-21 | $15.77 | $16.29 | $15.64 | $16.19 | $16.19 | 478,225 |
| 2016-04-20 | $15.83 | $16.03 | $15.61 | $15.84 | $15.84 | 381,200 |
| 2016-04-19 | $16.00 | $16.20 | $15.60 | $15.84 | $15.84 | 466,518 |
| 2016-04-18 | $15.49 | $16.00 | $15.43 | $16.00 | $16.00 | 384,506 |
| 2016-04-15 | $15.84 | $15.84 | $15.53 | $15.57 | $15.57 | 291,479 |
| 2016-04-14 | $15.73 | $15.91 | $15.56 | $15.87 | $15.87 | 349,646 |
| 2016-04-13 | $15.42 | $15.72 | $15.33 | $15.70 | $15.70 | 512,307 |
| 2016-04-12 | $14.93 | $15.43 | $14.71 | $15.36 | $15.36 | 553,020 |
| 2016-04-11 | $15.19 | $15.43 | $14.86 | $14.92 | $14.92 | 418,174 |
| 2016-04-08 | $15.00 | $15.39 | $14.86 | $15.13 | $15.13 | 525,276 |
| 2016-04-07 | $14.64 | $14.98 | $14.41 | $14.94 | $14.94 | 1,290,874 |
| 2016-04-06 | $14.56 | $14.87 | $14.23 | $14.75 | $14.75 | 403,240 |
| 2016-04-05 | $14.80 | $14.82 | $14.30 | $14.57 | $14.57 | 587,952 |
| 2016-04-04 | $14.70 | $15.09 | $14.51 | $14.97 | $14.97 | 757,917 |
| 2016-04-01 | $14.21 | $14.72 | $13.87 | $14.68 | $14.68 | 946,609 |
| 2016-03-31 | $13.89 | $14.44 | $13.89 | $14.35 | $14.35 | 611,351 |
| 2016-03-30 | $14.00 | $14.19 | $13.82 | $13.90 | $13.90 | 687,979 |
| 2016-03-29 | $13.48 | $14.09 | $13.29 | $13.97 | $13.97 | 608,488 |
| 2016-03-28 | $13.48 | $13.62 | $13.21 | $13.51 | $13.51 | 445,779 |
| 2016-03-24 | $13.43 | $13.51 | $13.12 | $13.46 | $13.46 | 561,515 |
| 2016-03-23 | $13.62 | $13.68 | $13.39 | $13.55 | $13.55 | 592,965 |
| 2016-03-22 | $13.60 | $13.88 | $13.58 | $13.68 | $13.68 | 579,636 |
| 2016-03-21 | $13.96 | $13.96 | $13.66 | $13.75 | $13.75 | 584,529 |
| 2016-03-18 | $12.97 | $14.01 | $12.97 | $13.96 | $13.96 | 1,695,789 |
| 2016-03-17 | $12.71 | $12.90 | $12.58 | $12.88 | $12.88 | 961,805 |
| 2016-03-16 | $13.08 | $13.09 | $12.71 | $12.77 | $12.77 | 549,173 |
| 2016-03-15 | $13.38 | $13.38 | $13.07 | $13.09 | $13.09 | 662,828 |
| 2016-03-14 | $13.19 | $13.51 | $13.11 | $13.46 | $13.46 | 590,170 |
| 2016-03-11 | $13.24 | $13.41 | $13.12 | $13.25 | $13.25 | 937,691 |
| 2016-03-10 | $13.48 | $13.57 | $13.07 | $13.16 | $13.16 | 800,034 |
| 2016-03-09 | $13.73 | $13.89 | $13.38 | $13.45 | $13.45 | 582,637 |
| 2016-03-08 | $14.23 | $14.23 | $13.65 | $13.67 | $13.67 | 438,492 |
| 2016-03-07 | $14.23 | $14.50 | $14.06 | $14.33 | $14.33 | 664,716 |
| 2016-03-04 | $14.20 | $14.63 | $13.94 | $14.34 | $14.34 | 825,375 |
| 2016-03-03 | $13.91 | $14.48 | $13.89 | $14.19 | $14.19 | 789,955 |
| 2016-03-02 | $12.19 | $14.08 | $12.03 | $13.89 | $13.89 | 1,305,462 |
| 2016-03-01 | $12.36 | $12.94 | $11.10 | $12.28 | $12.28 | 3,024,828 |
| 2016-02-29 | $13.22 | $13.49 | $12.94 | $13.09 | $13.09 | 1,101,628 |
| 2016-02-26 | $13.23 | $13.41 | $12.95 | $13.37 | $13.37 | 627,040 |
| 2016-02-25 | $13.02 | $13.25 | $12.92 | $13.15 | $13.15 | 817,186 |
| 2016-02-24 | $12.67 | $13.11 | $12.31 | $12.97 | $12.97 | 580,165 |
| 2016-02-23 | $13.44 | $13.44 | $12.75 | $12.76 | $12.76 | 524,382 |
| 2016-02-22 | $12.89 | $13.56 | $12.89 | $13.46 | $13.46 | 781,528 |
| 2016-02-19 | $12.75 | $13.19 | $12.47 | $12.71 | $12.71 | 1,116,046 |
| 2016-02-18 | $13.25 | $13.43 | $12.58 | $12.77 | $12.77 | 1,517,003 |
| 2016-02-17 | $13.26 | $13.84 | $13.14 | $13.20 | $13.20 | 1,336,967 |
| 2016-02-16 | $12.81 | $13.23 | $12.78 | $13.14 | $13.14 | 497,064 |
| 2016-02-12 | $12.80 | $12.86 | $12.59 | $12.68 | $12.68 | 373,373 |
| 2016-02-11 | $12.51 | $12.79 | $12.31 | $12.62 | $12.62 | 522,029 |
| 2016-02-10 | $12.91 | $13.21 | $12.69 | $12.72 | $12.72 | 706,197 |
| 2016-02-09 | $12.64 | $12.94 | $12.41 | $12.81 | $12.81 | 976,346 |
| 2016-02-08 | $13.35 | $13.35 | $12.65 | $12.81 | $12.81 | 940,097 |
| 2016-02-05 | $13.78 | $13.96 | $13.55 | $13.64 | $13.64 | 729,067 |
| 2016-02-04 | $13.75 | $14.22 | $13.70 | $13.83 | $13.83 | 516,560 |
| 2016-02-03 | $14.00 | $14.06 | $13.30 | $13.79 | $13.79 | 630,271 |
| 2016-02-02 | $14.51 | $14.52 | $13.79 | $13.87 | $13.87 | 423,013 |
| 2016-02-01 | $14.73 | $14.88 | $14.44 | $14.65 | $14.65 | 563,835 |
| 2016-01-29 | $14.30 | $14.81 | $14.30 | $14.80 | $14.80 | 800,401 |
| 2016-01-28 | $14.55 | $14.71 | $14.13 | $14.21 | $14.21 | 433,251 |
| 2016-01-27 | $14.79 | $14.84 | $14.25 | $14.35 | $14.35 | 445,081 |
| 2016-01-26 | $14.57 | $15.01 | $14.48 | $14.84 | $14.84 | 543,512 |
| 2016-01-25 | $15.19 | $15.31 | $14.43 | $14.49 | $14.49 | 518,413 |
| 2016-01-22 | $15.33 | $15.64 | $15.21 | $15.29 | $15.29 | 729,604 |
| 2016-01-21 | $15.03 | $15.66 | $15.00 | $15.16 | $15.16 | 716,633 |
| 2016-01-20 | $14.80 | $15.09 | $14.27 | $15.00 | $15.00 | 1,018,565 |
| 2016-01-19 | $15.88 | $15.95 | $14.97 | $15.00 | $15.00 | 735,275 |
| 2016-01-15 | $15.40 | $15.74 | $15.23 | $15.70 | $15.70 | 341,386 |
| 2016-01-14 | $15.82 | $16.04 | $15.27 | $15.80 | $15.80 | 289,464 |
| 2016-01-13 | $16.61 | $16.71 | $15.65 | $15.74 | $15.74 | 360,771 |
| 2016-01-12 | $16.77 | $17.00 | $15.96 | $16.57 | $16.57 | 358,818 |
| 2016-01-11 | $16.95 | $16.96 | $16.22 | $16.52 | $16.52 | 343,167 |
| 2016-01-08 | $17.32 | $17.47 | $16.75 | $16.81 | $16.81 | 638,343 |
| 2016-01-07 | $17.59 | $18.12 | $17.17 | $17.28 | $17.28 | 835,374 |
| 2016-01-06 | $18.36 | $18.36 | $17.58 | $17.88 | $17.88 | 352,285 |
| 2016-01-05 | $18.87 | $18.87 | $18.42 | $18.59 | $18.59 | 284,400 |
| 2016-01-04 | $18.95 | $18.98 | $18.46 | $18.78 | $18.78 | 422,686 |
| 2015-12-31 | $19.31 | $19.50 | $19.15 | $19.35 | $19.35 | 262,591 |
| 2015-12-30 | $19.36 | $19.58 | $19.20 | $19.38 | $19.38 | 126,268 |
| 2015-12-29 | $19.38 | $19.55 | $19.24 | $19.37 | $19.37 | 247,486 |
| 2015-12-28 | $19.17 | $19.38 | $19.00 | $19.30 | $19.30 | 209,949 |
| 2015-12-24 | $19.30 | $19.45 | $19.20 | $19.25 | $19.25 | 120,642 |
| 2015-12-23 | $18.93 | $19.41 | $18.85 | $19.35 | $19.35 | 377,448 |
| 2015-12-22 | $18.27 | $18.94 | $18.17 | $18.81 | $18.81 | 275,109 |
| 2015-12-21 | $18.06 | $18.36 | $17.90 | $18.21 | $18.21 | 508,168 |
| 2015-12-18 | $18.13 | $18.31 | $17.59 | $17.93 | $17.93 | 1,070,987 |
| 2015-12-17 | $18.59 | $18.78 | $18.03 | $18.24 | $18.24 | 314,477 |
| 2015-12-16 | $18.54 | $18.76 | $18.04 | $18.52 | $18.52 | 423,404 |
| 2015-12-15 | $18.61 | $18.78 | $18.24 | $18.42 | $18.42 | 255,862 |
| 2015-12-14 | $18.63 | $18.84 | $18.15 | $18.48 | $18.48 | 259,217 |
| 2015-12-11 | $18.95 | $19.02 | $18.24 | $18.60 | $18.60 | 496,068 |
| 2015-12-10 | $19.20 | $19.53 | $19.12 | $19.19 | $19.19 | 229,818 |
| 2015-12-09 | $19.34 | $19.90 | $19.02 | $19.21 | $19.21 | 252,367 |
| 2015-12-08 | $18.94 | $19.42 | $18.87 | $19.39 | $19.39 | 283,788 |
| 2015-12-07 | $19.32 | $19.37 | $18.83 | $19.07 | $19.07 | 311,174 |
| 2015-12-04 | $19.38 | $19.52 | $19.01 | $19.43 | $19.43 | 228,387 |
| 2015-12-03 | $19.78 | $19.89 | $19.37 | $19.39 | $19.39 | 383,079 |
| 2015-12-02 | $19.74 | $19.88 | $19.57 | $19.81 | $19.81 | 310,114 |
| 2015-12-01 | $19.80 | $19.90 | $19.37 | $19.79 | $19.79 | 622,800 |
| 2015-11-30 | $19.54 | $19.81 | $19.29 | $19.75 | $19.75 | 480,267 |
| 2015-11-27 | $19.43 | $19.51 | $19.24 | $19.47 | $19.47 | 174,649 |
| 2015-11-25 | $19.09 | $19.52 | $19.00 | $19.45 | $19.45 | 239,678 |
| 2015-11-24 | $18.80 | $19.09 | $18.59 | $19.08 | $19.08 | 231,527 |
| 2015-11-23 | $18.53 | $19.03 | $18.43 | $18.91 | $18.91 | 271,740 |
| 2015-11-20 | $18.76 | $18.90 | $18.39 | $18.53 | $18.53 | 438,885 |
| 2015-11-19 | $18.91 | $18.97 | $18.51 | $18.64 | $18.64 | 472,864 |
| 2015-11-18 | $18.39 | $18.98 | $18.20 | $18.93 | $18.93 | 593,612 |
| 2015-11-17 | $18.42 | $18.58 | $18.23 | $18.34 | $18.34 | 374,770 |
| 2015-11-16 | $18.50 | $18.64 | $18.15 | $18.40 | $18.40 | 392,216 |
| 2015-11-13 | $18.67 | $18.80 | $18.18 | $18.48 | $18.48 | 760,481 |
| 2015-11-12 | $19.09 | $19.32 | $18.68 | $18.76 | $18.76 | 367,419 |
| 2015-11-11 | $19.75 | $19.75 | $19.09 | $19.20 | $19.20 | 380,394 |
| 2015-11-10 | $19.98 | $20.00 | $18.77 | $19.66 | $19.66 | 581,133 |
| 2015-11-09 | $19.97 | $20.18 | $19.86 | $20.05 | $20.05 | 565,764 |
| 2015-11-06 | $19.45 | $20.13 | $19.28 | $19.97 | $19.97 | 503,513 |
| 2015-11-05 | $19.65 | $19.68 | $19.06 | $19.51 | $19.51 | 549,344 |
| 2015-11-04 | $18.13 | $19.65 | $18.06 | $19.60 | $19.60 | 961,312 |
| 2015-11-03 | $16.56 | $18.82 | $16.43 | $18.10 | $18.10 | 2,366,232 |
| 2015-11-02 | $18.99 | $19.65 | $18.95 | $19.29 | $19.29 | 857,457 |
| 2015-10-30 | $18.82 | $19.25 | $18.34 | $18.98 | $18.98 | 921,803 |
| 2015-10-29 | $18.80 | $19.55 | $18.47 | $18.73 | $18.73 | 992,860 |
| 2015-10-28 | $18.97 | $19.03 | $18.53 | $18.80 | $18.80 | 863,457 |
| 2015-10-27 | $19.27 | $19.30 | $18.71 | $18.90 | $18.90 | 378,245 |
| 2015-10-26 | $19.87 | $19.93 | $19.20 | $19.33 | $19.33 | 312,497 |
| 2015-10-23 | $19.48 | $20.12 | $19.34 | $19.90 | $19.90 | 710,532 |
| 2015-10-22 | $19.17 | $19.59 | $19.07 | $19.31 | $19.31 | 221,102 |
| 2015-10-21 | $19.60 | $19.60 | $19.02 | $19.11 | $19.11 | 301,843 |
| 2015-10-20 | $19.12 | $19.60 | $19.04 | $19.56 | $19.56 | 433,869 |
| 2015-10-19 | $19.25 | $19.40 | $18.71 | $19.11 | $19.11 | 255,752 |
| 2015-10-16 | $19.31 | $19.49 | $19.00 | $19.30 | $19.30 | 318,629 |
| 2015-10-15 | $18.51 | $19.31 | $18.45 | $19.23 | $19.23 | 365,639 |
| 2015-10-14 | $18.87 | $19.39 | $18.28 | $18.45 | $18.45 | 1,035,779 |
| 2015-10-13 | $18.82 | $19.29 | $18.59 | $18.83 | $18.83 | 583,050 |
| 2015-10-12 | $19.24 | $19.38 | $18.73 | $18.87 | $18.87 | 381,480 |
| 2015-10-09 | $19.20 | $19.35 | $18.94 | $19.21 | $19.21 | 272,315 |
| 2015-10-08 | $18.60 | $19.17 | $18.48 | $19.12 | $19.12 | 336,178 |
| 2015-10-07 | $17.88 | $18.61 | $17.27 | $18.59 | $18.59 | 511,136 |
| 2015-10-06 | $18.09 | $18.30 | $17.57 | $17.85 | $17.85 | 644,514 |
| 2015-10-05 | $17.42 | $18.16 | $17.23 | $18.13 | $18.13 | 617,819 |
| 2015-10-02 | $16.73 | $17.30 | $16.19 | $17.30 | $17.30 | 492,553 |
| 2015-10-01 | $16.89 | $17.16 | $16.64 | $16.79 | $16.79 | 701,269 |
| 2015-09-30 | $16.75 | $16.82 | $16.54 | $16.80 | $16.80 | 688,254 |
| 2015-09-29 | $16.83 | $16.96 | $16.40 | $16.61 | $16.61 | 878,525 |
| 2015-09-28 | $17.10 | $17.14 | $16.55 | $16.77 | $16.77 | 1,042,253 |
| 2015-09-25 | $17.75 | $17.80 | $16.94 | $17.14 | $17.14 | 964,767 |
| 2015-09-24 | $17.63 | $17.73 | $17.22 | $17.63 | $17.63 | 713,307 |
| 2015-09-23 | $18.31 | $18.44 | $17.48 | $17.75 | $17.75 | 1,165,060 |
| 2015-09-22 | $17.96 | $18.34 | $17.77 | $18.33 | $18.33 | 739,641 |
| 2015-09-21 | $18.29 | $18.49 | $18.00 | $18.18 | $18.18 | 521,746 |
| 2015-09-18 | $18.19 | $18.48 | $17.84 | $18.16 | $18.16 | 1,247,241 |
| 2015-09-17 | $17.97 | $18.64 | $17.88 | $18.38 | $18.38 | 845,428 |
| 2015-09-16 | $17.49 | $18.00 | $17.19 | $17.91 | $17.91 | 700,698 |
| 2015-09-15 | $17.13 | $17.65 | $17.09 | $17.49 | $17.49 | 545,133 |
| 2015-09-14 | $17.39 | $17.41 | $16.91 | $17.10 | $17.10 | 807,306 |
| 2015-09-11 | $16.90 | $17.47 | $16.81 | $17.40 | $17.40 | 1,175,025 |
| 2015-09-10 | $16.89 | $17.11 | $16.54 | $16.98 | $16.98 | 934,111 |
| 2015-09-09 | $17.15 | $17.30 | $16.85 | $16.89 | $16.89 | 1,108,031 |
| 2015-09-08 | $16.79 | $17.12 | $16.69 | $17.00 | $17.00 | 693,067 |
| 2015-09-04 | $16.68 | $16.98 | $16.54 | $16.66 | $16.66 | 438,586 |
| 2015-09-03 | $16.75 | $16.95 | $16.61 | $16.85 | $16.85 | 579,125 |
| 2015-09-02 | $16.72 | $16.92 | $16.40 | $16.71 | $16.71 | 551,950 |
| 2015-09-01 | $16.50 | $16.93 | $16.45 | $16.64 | $16.64 | 622,082 |
| 2015-08-31 | $16.92 | $17.09 | $16.75 | $16.84 | $16.84 | 850,207 |
| 2015-08-28 | $16.95 | $17.06 | $16.81 | $16.95 | $16.95 | 1,223,288 |
| 2015-08-27 | $16.97 | $17.26 | $16.66 | $17.06 | $17.06 | 1,186,643 |
| 2015-08-26 | $17.02 | $17.03 | $16.09 | $16.82 | $16.82 | 1,293,850 |
TriNet Group Inc (TNET) News Headlines
Recent TriNet Group Inc (TNET) News
Similar Companies to TriNet Group Inc (TNET) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |