ProShares Ultra Gold (UGL) Exchange: NYSE ARCA
Data as of Oct. 7, 2025
$46.64 ($0.77) 1.68%
ProShares Ultra Gold - Daily Information
Click for more stock information on ProShares Ultra Gold.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $46.51 |
| Previous Close | $46.64 |
| High | $46.75 |
| Low | $46.14 |
| Adjusted Open | $46.51 |
| Previous Adjusted Close | $46.64 |
| Adjusted High | $46.75 |
| Adjusted Low | $46.14 |
About ProShares Ultra Gold (UGL)
ProShares Ultra Gold (the Fund) seeks daily investment results that correspond to twice (200%) the daily performance. The Fund generally invests in financial instruments as a substitute for investing directly in a commodity or currency in order to gain exposure to the commodity index, commodity or currency. The Funds may purchase United States Treasury Bills, agency securities, and other high-credit quality short-term fixed income or similar securities with original maturities of one year or less. Brown Brothers Harriman & Co. is the administrator of the Fund.
Invest in ProShares Ultra Gold (UGL)
Historical Stock Data for ProShares Ultra Gold (UGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $46.51 | $46.75 | $46.14 | $46.64 | $46.64 | 2,251,975 |
| 2025-10-02 | $46.81 | $46.91 | $45.00 | $45.87 | $45.87 | 2,878,016 |
| 2025-10-01 | $46.29 | $46.50 | $45.92 | $46.21 | $46.21 | 1,698,595 |
| 2025-09-30 | $45.05 | $46.09 | $44.96 | $46.06 | $46.06 | 1,718,353 |
| 2025-09-29 | $45.19 | $45.45 | $45.08 | $45.35 | $45.35 | 1,691,248 |
| 2025-09-26 | $43.72 | $44.34 | $43.61 | $43.90 | $43.90 | 2,286,414 |
| 2025-09-25 | $43.35 | $43.74 | $42.91 | $43.48 | $43.48 | 2,209,378 |
| 2025-09-24 | $44.02 | $44.04 | $42.84 | $43.14 | $43.14 | 1,454,856 |
| 2025-09-23 | $44.40 | $44.51 | $43.65 | $43.92 | $43.92 | 2,405,263 |
| 2025-09-22 | $43.02 | $43.61 | $42.80 | $43.58 | $43.58 | 1,821,989 |
| 2025-09-19 | $41.46 | $42.16 | $41.43 | $42.12 | $42.12 | 1,383,790 |
| 2025-09-18 | $41.44 | $41.46 | $40.83 | $41.25 | $41.25 | 1,521,492 |
| 2025-09-17 | $42.00 | $42.70 | $41.25 | $41.63 | $41.63 | 2,456,089 |
| 2025-09-16 | $42.45 | $42.63 | $42.07 | $42.33 | $42.33 | 1,783,490 |
| 2025-09-15 | $41.52 | $42.27 | $41.50 | $42.17 | $42.17 | 1,821,534 |
| 2025-09-12 | $41.40 | $41.57 | $41.25 | $41.33 | $41.33 | 1,106,049 |
| 2025-09-11 | $40.80 | $41.27 | $40.72 | $41.14 | $41.14 | 1,347,110 |
| 2025-09-10 | $41.42 | $41.60 | $41.15 | $41.31 | $41.31 | 1,460,216 |
| 2025-09-09 | $41.72 | $42.03 | $40.94 | $41.01 | $41.01 | 2,514,795 |
| 2025-09-08 | $40.89 | $41.38 | $40.80 | $41.16 | $41.16 | 2,323,157 |
| 2025-09-05 | $40.27 | $40.70 | $40.06 | $40.51 | $40.51 | 2,125,480 |
| 2025-09-04 | $39.76 | $39.86 | $39.30 | $39.60 | $39.60 | 2,047,323 |
| 2025-09-03 | $40.07 | $40.36 | $39.78 | $39.92 | $39.92 | 2,735,424 |
| 2025-09-02 | $38.39 | $39.50 | $38.23 | $39.43 | $39.43 | 4,007,526 |
| 2025-08-29 | $36.81 | $37.76 | $36.81 | $37.69 | $37.69 | 2,092,822 |
| 2025-08-28 | $36.51 | $36.88 | $36.45 | $36.86 | $36.86 | 1,644,334 |
| 2025-08-27 | $35.86 | $36.28 | $35.71 | $36.26 | $36.26 | 895,584 |
| 2025-08-26 | $35.65 | $36.03 | $35.60 | $36.00 | $36.00 | 709,021 |
| 2025-08-25 | $35.38 | $35.67 | $35.38 | $35.44 | $35.44 | 401,359 |
| 2025-08-22 | $34.63 | $35.69 | $34.61 | $35.57 | $35.57 | 984,109 |
| 2025-08-21 | $34.96 | $35.04 | $34.78 | $34.87 | $34.87 | 548,469 |
| 2025-08-20 | $34.90 | $35.08 | $34.85 | $35.04 | $35.04 | 914,559 |
| 2025-08-19 | $34.73 | $34.86 | $34.35 | $34.37 | $34.37 | 637,149 |
| 2025-08-18 | $34.96 | $34.99 | $34.71 | $34.76 | $34.76 | 533,924 |
| 2025-08-15 | $34.90 | $35.02 | $34.78 | $34.86 | $34.86 | 540,234 |
| 2025-08-14 | $35.09 | $35.17 | $34.70 | $34.88 | $34.88 | 574,087 |
| 2025-08-13 | $35.33 | $35.66 | $35.21 | $35.37 | $35.37 | 820,236 |
| 2025-08-12 | $35.14 | $35.39 | $34.75 | $35.17 | $35.17 | 1,031,523 |
| 2025-08-11 | $35.31 | $35.58 | $35.17 | $35.22 | $35.22 | 1,267,407 |
| 2025-08-08 | $36.90 | $37.28 | $36.16 | $36.40 | $36.40 | 2,903,787 |
| 2025-08-07 | $36.43 | $36.62 | $35.98 | $36.61 | $36.61 | 1,584,157 |
| 2025-08-06 | $35.72 | $36.01 | $35.62 | $35.92 | $35.92 | 1,078,595 |
| 2025-08-05 | $35.72 | $36.14 | $35.70 | $35.89 | $35.89 | 1,066,372 |
| 2025-08-04 | $35.81 | $36.02 | $35.70 | $35.84 | $35.84 | 1,035,532 |
| 2025-08-01 | $35.30 | $35.49 | $35.03 | $35.39 | $35.39 | 1,559,544 |
| 2025-07-31 | $34.39 | $34.41 | $34.00 | $34.05 | $34.05 | 828,387 |
| 2025-07-30 | $34.36 | $34.43 | $33.54 | $33.59 | $33.59 | 1,354,686 |
| 2025-07-29 | $34.69 | $34.97 | $34.52 | $34.79 | $34.79 | 826,554 |
| 2025-07-28 | $34.87 | $34.89 | $34.31 | $34.66 | $34.66 | 1,134,564 |
| 2025-07-25 | $35.18 | $35.31 | $34.83 | $35.10 | $35.10 | 1,503,810 |
| 2025-07-24 | $35.60 | $35.99 | $35.53 | $35.86 | $35.86 | 1,425,526 |
| 2025-07-23 | $36.81 | $37.06 | $36.19 | $36.39 | $36.39 | 2,439,868 |
| 2025-07-22 | $37.00 | $37.43 | $36.76 | $37.34 | $37.34 | 2,056,467 |
| 2025-07-21 | $36.27 | $36.72 | $36.23 | $36.60 | $36.60 | 2,102,224 |
| 2025-07-18 | $35.61 | $35.65 | $35.38 | $35.39 | $35.39 | 890,171 |
| 2025-07-17 | $34.73 | $35.24 | $34.68 | $35.21 | $35.21 | 834,684 |
| 2025-07-16 | $35.16 | $36.07 | $34.82 | $35.41 | $35.41 | 1,668,205 |
| 2025-07-15 | $35.28 | $35.53 | $34.86 | $35.03 | $35.03 | 1,026,335 |
| 2025-07-14 | $35.60 | $35.67 | $35.29 | $35.37 | $35.37 | 850,391 |
| 2025-07-11 | $35.62 | $35.96 | $35.55 | $35.74 | $35.74 | 1,752,791 |
| 2025-07-10 | $34.94 | $35.03 | $34.67 | $34.96 | $34.96 | 579,669 |
| 2025-07-09 | $34.35 | $34.78 | $34.26 | $34.77 | $34.77 | 572,816 |
| 2025-07-08 | $35.00 | $35.01 | $34.18 | $34.49 | $34.49 | 749,642 |
| 2025-07-07 | $34.69 | $35.31 | $34.58 | $35.24 | $35.24 | 796,391 |
| 2025-07-03 | $35.13 | $35.26 | $34.93 | $35.17 | $35.17 | 628,885 |
| 2025-07-02 | $35.41 | $35.70 | $35.17 | $35.69 | $35.69 | 500,157 |
| 2025-07-01 | $35.52 | $35.63 | $35.25 | $35.26 | $35.26 | 973,890 |
| 2025-06-30 | $34.11 | $34.68 | $34.02 | $34.66 | $34.66 | 1,061,537 |
| 2025-06-27 | $33.54 | $34.11 | $33.52 | $33.88 | $33.88 | 1,241,251 |
| 2025-06-26 | $34.92 | $35.26 | $34.71 | $35.17 | $35.17 | 737,145 |
| 2025-06-25 | $34.80 | $35.28 | $34.77 | $35.23 | $35.23 | 678,119 |
| 2025-06-24 | $34.71 | $35.04 | $34.37 | $35.01 | $35.01 | 1,659,611 |
| 2025-06-23 | $36.00 | $36.57 | $36.00 | $36.18 | $36.18 | 1,296,856 |
| 2025-06-20 | $35.76 | $36.14 | $35.75 | $35.95 | $35.95 | 756,531 |
| 2025-06-18 | $36.65 | $36.68 | $35.92 | $36.02 | $36.02 | 987,152 |
| 2025-06-17 | $36.60 | $36.68 | $36.02 | $36.43 | $36.43 | 1,247,436 |
| 2025-06-16 | $37.11 | $37.12 | $36.36 | $36.40 | $36.40 | 1,411,162 |
| 2025-06-13 | $37.70 | $37.80 | $37.17 | $37.47 | $37.47 | 1,588,447 |
| 2025-06-12 | $145.60 | $147.01 | $145.20 | $146.10 | $36.53 | 1,846,584 |
| 2025-06-11 | $141.89 | $142.84 | $140.31 | $142.60 | $35.65 | 1,337,632 |
| 2025-06-10 | $142.50 | $142.78 | $140.36 | $141.08 | $35.27 | 1,052,016 |
| 2025-06-09 | $139.95 | $141.92 | $139.59 | $140.55 | $35.14 | 1,023,316 |
| 2025-06-06 | $143.25 | $143.49 | $139.64 | $139.82 | $139.82 | 371,227 |
| 2025-06-05 | $145.59 | $146.35 | $142.19 | $143.57 | $143.57 | 466,323 |
| 2025-06-04 | $143.82 | $146.12 | $143.16 | $145.11 | $145.11 | 369,022 |
| 2025-06-03 | $143.85 | $143.85 | $141.72 | $143.26 | $143.26 | 416,575 |
| 2025-06-02 | $143.67 | $145.94 | $143.20 | $145.80 | $145.80 | 643,878 |
| 2025-05-30 | $138.51 | $138.95 | $136.57 | $138.46 | $138.46 | 345,192 |
| 2025-05-29 | $140.53 | $141.56 | $139.42 | $140.35 | $140.35 | 273,784 |
| 2025-05-28 | $139.57 | $139.83 | $138.22 | $138.74 | $138.74 | 302,510 |
| 2025-05-27 | $138.86 | $139.82 | $137.70 | $139.42 | $139.42 | 608,200 |
| 2025-05-23 | $143.70 | $144.93 | $142.43 | $144.55 | $144.55 | 516,728 |
| 2025-05-22 | $140.29 | $140.35 | $137.47 | $138.48 | $138.48 | 444,999 |
| 2025-05-21 | $139.87 | $141.64 | $139.11 | $141.11 | $141.11 | 627,951 |
| 2025-05-20 | $134.26 | $139.26 | $134.20 | $139.07 | $139.07 | 690,143 |
| 2025-05-19 | $133.90 | $134.51 | $132.70 | $133.91 | $133.91 | 451,368 |
| 2025-05-16 | $129.20 | $130.81 | $128.45 | $130.50 | $130.50 | 450,126 |
| 2025-05-15 | $130.64 | $133.87 | $130.27 | $133.78 | $133.78 | 547,074 |
| 2025-05-14 | $130.05 | $131.22 | $128.55 | $129.66 | $129.66 | 615,828 |
| 2025-05-13 | $135.07 | $136.18 | $133.62 | $135.51 | $135.51 | 304,726 |
| 2025-05-12 | $134.59 | $135.50 | $133.10 | $134.34 | $134.34 | 583,472 |
| 2025-05-09 | $143.28 | $143.97 | $141.65 | $142.39 | $142.39 | 347,102 |
| 2025-05-08 | $145.29 | $146.07 | $139.00 | $140.44 | $140.44 | 541,573 |
| 2025-05-07 | $147.64 | $148.81 | $145.65 | $146.34 | $146.34 | 526,378 |
| 2025-05-06 | $148.73 | $151.10 | $147.15 | $151.01 | $151.01 | 780,955 |
| 2025-05-05 | $142.11 | $143.69 | $140.92 | $142.96 | $142.96 | 574,819 |
| 2025-05-02 | $136.79 | $137.49 | $133.82 | $134.82 | $134.82 | 392,817 |
| 2025-05-01 | $134.38 | $134.81 | $132.41 | $134.44 | $134.44 | 532,430 |
| 2025-04-30 | $141.06 | $142.39 | $140.05 | $140.34 | $140.34 | 557,588 |
| 2025-04-29 | $142.14 | $143.27 | $140.54 | $142.10 | $142.10 | 369,842 |
| 2025-04-28 | $140.80 | $145.29 | $139.66 | $145.25 | $145.25 | 511,805 |
| 2025-04-25 | $138.42 | $141.86 | $137.71 | $141.19 | $141.19 | 443,304 |
| 2025-04-24 | $143.49 | $144.90 | $141.38 | $144.50 | $144.50 | 546,950 |
| 2025-04-23 | $140.95 | $141.51 | $137.20 | $140.47 | $140.47 | 1,258,496 |
| 2025-04-22 | $153.62 | $153.80 | $146.92 | $147.58 | $147.58 | 1,762,920 |
| 2025-04-21 | $151.12 | $152.36 | $150.22 | $151.78 | $151.78 | 1,045,856 |
| 2025-04-17 | $143.25 | $144.13 | $139.77 | $143.14 | $143.14 | 677,525 |
| 2025-04-16 | $142.02 | $145.10 | $141.33 | $144.66 | $144.66 | 969,762 |
| 2025-04-15 | $135.05 | $135.92 | $134.28 | $135.79 | $135.79 | 357,030 |
| 2025-04-14 | $133.64 | $134.65 | $132.72 | $134.25 | $134.25 | 539,394 |
| 2025-04-11 | $135.92 | $137.12 | $134.82 | $135.87 | $135.87 | 1,163,360 |
| 2025-04-10 | $127.93 | $131.45 | $126.65 | $131.04 | $131.04 | 992,772 |
| 2025-04-09 | $122.15 | $125.36 | $121.01 | $124.69 | $124.69 | 1,194,167 |
| 2025-04-08 | $118.34 | $118.73 | $115.10 | $116.08 | $116.08 | 547,400 |
| 2025-04-07 | $119.48 | $120.52 | $113.92 | $115.42 | $115.42 | 893,256 |
| 2025-04-04 | $123.68 | $123.99 | $118.54 | $120.59 | $120.59 | 1,055,210 |
| 2025-04-03 | $122.85 | $128.92 | $122.55 | $126.33 | $126.33 | 881,164 |
| 2025-04-02 | $129.04 | $130.41 | $128.38 | $129.43 | $129.43 | 536,505 |
| 2025-04-01 | $128.94 | $129.54 | $126.59 | $128.26 | $128.26 | 564,512 |
| 2025-03-31 | $128.29 | $129.00 | $126.65 | $128.72 | $128.72 | 842,580 |
| 2025-03-28 | $125.00 | $125.86 | $124.25 | $125.24 | $125.24 | 543,390 |
| 2025-03-27 | $122.58 | $124.28 | $121.84 | $123.97 | $123.97 | 296,151 |
| 2025-03-26 | $120.92 | $120.92 | $119.97 | $120.32 | $120.32 | 139,468 |
| 2025-03-25 | $120.62 | $121.70 | $120.24 | $120.41 | $120.41 | 173,680 |
| 2025-03-24 | $120.61 | $120.80 | $119.05 | $119.46 | $119.46 | 209,250 |
| 2025-03-21 | $121.15 | $121.80 | $118.59 | $120.35 | $120.35 | 263,147 |
| 2025-03-20 | $121.29 | $122.62 | $121.20 | $122.49 | $122.49 | 161,162 |
| 2025-03-19 | $121.70 | $123.08 | $121.02 | $122.82 | $122.82 | 193,834 |
| 2025-03-18 | $121.85 | $122.12 | $120.75 | $121.73 | $121.73 | 291,156 |
| 2025-03-17 | $117.89 | $119.08 | $117.83 | $118.95 | $118.95 | 164,793 |
| 2025-03-14 | $118.91 | $118.93 | $117.33 | $117.69 | $117.69 | 210,806 |
| 2025-03-13 | $114.79 | $118.30 | $114.76 | $117.97 | $117.97 | 388,264 |
| 2025-03-12 | $111.85 | $114.34 | $111.70 | $113.71 | $113.71 | 190,653 |
| 2025-03-11 | $111.86 | $112.78 | $111.84 | $112.51 | $112.51 | 240,594 |
| 2025-03-10 | $111.17 | $111.92 | $109.44 | $109.88 | $109.88 | 278,105 |
| 2025-03-07 | $112.45 | $113.61 | $111.37 | $112.07 | $112.07 | 230,402 |
| 2025-03-06 | $111.88 | $113.00 | $111.87 | $111.94 | $111.94 | 155,385 |
| 2025-03-05 | $111.69 | $113.74 | $111.47 | $113.04 | $113.04 | 255,910 |
| 2025-03-04 | $112.74 | $112.98 | $111.36 | $112.80 | $112.80 | 324,346 |
| 2025-03-03 | $109.46 | $110.88 | $109.40 | $110.64 | $110.64 | 316,217 |
| 2025-02-28 | $107.43 | $108.09 | $106.37 | $107.92 | $107.92 | 360,044 |
| 2025-02-27 | $110.77 | $111.22 | $109.03 | $109.40 | $109.40 | 309,877 |
| 2025-02-26 | $111.21 | $113.11 | $110.96 | $113.00 | $113.00 | 152,046 |
| 2025-02-25 | $115.08 | $115.15 | $110.53 | $112.54 | $112.54 | 479,651 |
| 2025-02-24 | $115.04 | $115.75 | $114.14 | $115.66 | $115.66 | 265,213 |
| 2025-02-21 | $114.45 | $115.21 | $113.31 | $114.34 | $114.34 | 269,010 |
| 2025-02-20 | $114.05 | $115.49 | $113.95 | $114.69 | $114.69 | 234,476 |
| 2025-02-19 | $114.48 | $115.00 | $113.21 | $114.56 | $114.56 | 196,969 |
| 2025-02-18 | $113.58 | $114.95 | $113.44 | $114.50 | $114.50 | 264,782 |
| 2025-02-14 | $114.16 | $114.27 | $109.81 | $110.30 | $110.30 | 440,852 |
| 2025-02-13 | $113.46 | $115.03 | $113.38 | $114.99 | $114.99 | 187,224 |
| 2025-02-12 | $112.31 | $113.41 | $111.51 | $112.51 | $112.51 | 169,326 |
| 2025-02-11 | $112.73 | $113.29 | $111.88 | $112.60 | $112.60 | 257,995 |
| 2025-02-10 | $112.81 | $113.44 | $112.55 | $113.29 | $113.29 | 277,917 |
| 2025-02-07 | $110.31 | $111.35 | $108.84 | $109.63 | $109.63 | 271,157 |
| 2025-02-06 | $109.00 | $109.30 | $107.01 | $109.15 | $109.15 | 304,571 |
| 2025-02-05 | $109.58 | $111.00 | $109.00 | $109.22 | $109.22 | 390,817 |
| 2025-02-04 | $108.12 | $108.80 | $107.62 | $108.63 | $108.63 | 246,620 |
| 2025-02-03 | $107.09 | $108.40 | $106.51 | $107.32 | $107.32 | 340,415 |
| 2025-01-31 | $106.81 | $107.66 | $104.87 | $105.34 | $105.34 | 376,944 |
| 2025-01-30 | $105.27 | $106.96 | $104.94 | $106.51 | $106.51 | 286,648 |
| 2025-01-29 | $102.96 | $103.16 | $101.97 | $102.64 | $102.64 | 330,160 |
| 2025-01-28 | $102.06 | $103.16 | $101.87 | $103.02 | $103.02 | 174,057 |
| 2025-01-27 | $101.79 | $102.05 | $100.18 | $100.97 | $100.97 | 306,164 |
| 2025-01-24 | $103.60 | $104.71 | $103.36 | $103.41 | $103.41 | 260,713 |
| 2025-01-23 | $101.31 | $102.58 | $100.95 | $102.18 | $102.18 | 108,009 |
| 2025-01-22 | $102.48 | $103.00 | $102.04 | $102.57 | $102.57 | 135,184 |
| 2025-01-21 | $100.77 | $102.16 | $100.71 | $101.70 | $101.70 | 251,100 |
| 2025-01-17 | $100.35 | $101.92 | $100.21 | $100.51 | $100.51 | 200,983 |
| 2025-01-16 | $100.89 | $101.76 | $100.67 | $101.04 | $101.04 | 266,953 |
| 2025-01-15 | $98.63 | $99.12 | $97.56 | $99.12 | $99.12 | 154,700 |
| 2025-01-14 | $95.87 | $97.02 | $95.83 | $96.96 | $96.96 | 135,161 |
| 2025-01-13 | $96.68 | $97.21 | $95.96 | $96.32 | $96.32 | 221,338 |
| 2025-01-10 | $99.75 | $100.23 | $98.71 | $98.95 | $98.95 | 304,695 |
| 2025-01-08 | $96.11 | $96.77 | $95.24 | $96.34 | $96.34 | 373,094 |
| 2025-01-07 | $95.78 | $96.03 | $94.50 | $95.15 | $95.15 | 140,335 |
| 2025-01-06 | $93.15 | $94.30 | $92.90 | $93.80 | $93.80 | 151,609 |
| 2025-01-03 | $95.07 | $95.41 | $94.04 | $94.23 | $94.23 | 118,457 |
| 2025-01-02 | $94.95 | $95.86 | $94.80 | $95.66 | $95.66 | 157,085 |
| 2024-12-31 | $92.30 | $93.50 | $92.30 | $93.48 | $93.48 | 92,437 |
| 2024-12-30 | $92.27 | $92.32 | $91.18 | $92.11 | $92.11 | 157,076 |
| 2024-12-27 | $92.50 | $93.10 | $91.65 | $92.77 | $92.77 | 126,105 |
| 2024-12-26 | $93.50 | $94.47 | $93.32 | $94.44 | $94.44 | 153,018 |
| 2024-12-24 | $92.74 | $92.96 | $92.03 | $92.96 | $92.96 | 76,876 |
| 2024-12-23 | $93.00 | $93.18 | $92.17 | $92.41 | $92.41 | 272,494 |
| 2024-12-20 | $92.79 | $94.30 | $92.66 | $93.56 | $93.56 | 234,428 |
| 2024-12-19 | $91.22 | $91.61 | $90.50 | $91.33 | $91.33 | 168,225 |
| 2024-12-18 | $94.36 | $94.50 | $90.67 | $90.99 | $90.99 | 235,554 |
| 2024-12-17 | $94.38 | $95.12 | $93.85 | $94.82 | $94.82 | 148,899 |
| 2024-12-16 | $95.91 | $96.07 | $95.30 | $95.50 | $95.50 | 138,829 |
| 2024-12-13 | $96.22 | $96.40 | $95.04 | $95.10 | $95.10 | 142,732 |
| 2024-12-12 | $98.37 | $98.67 | $97.40 | $97.87 | $97.87 | 261,073 |
| 2024-12-11 | $100.06 | $101.99 | $99.70 | $101.45 | $101.45 | 193,402 |
| 2024-12-10 | $98.32 | $99.17 | $98.16 | $98.94 | $98.94 | 207,837 |
| 2024-12-09 | $96.96 | $97.59 | $96.09 | $96.23 | $96.23 | 188,515 |
| 2024-12-06 | $94.16 | $94.93 | $93.90 | $94.35 | $94.35 | 86,630 |
| 2024-12-05 | $95.43 | $95.52 | $93.76 | $94.32 | $94.32 | 138,324 |
| 2024-12-04 | $95.83 | $96.19 | $95.55 | $95.82 | $95.82 | 123,310 |
| 2024-12-03 | $95.86 | $95.91 | $94.70 | $95.08 | $95.08 | 99,957 |
| 2024-12-02 | $95.55 | $95.58 | $94.55 | $94.72 | $94.72 | 122,443 |
| 2024-11-29 | $96.18 | $96.63 | $95.84 | $96.52 | $96.52 | 105,588 |
| 2024-11-27 | $95.92 | $96.15 | $94.60 | $94.87 | $94.87 | 197,489 |
| 2024-11-26 | $94.23 | $94.54 | $93.31 | $94.45 | $94.45 | 163,779 |
| 2024-11-25 | $95.49 | $95.65 | $93.24 | $94.03 | $94.03 | 498,299 |
| 2024-11-22 | $98.72 | $100.56 | $98.33 | $100.01 | $100.01 | 300,047 |
| 2024-11-21 | $97.26 | $97.75 | $96.82 | $97.38 | $97.38 | 184,521 |
| 2024-11-20 | $95.28 | $96.56 | $95.05 | $95.91 | $95.91 | 125,028 |
| 2024-11-19 | $94.50 | $94.94 | $93.81 | $94.89 | $94.89 | 188,737 |
| 2024-11-18 | $92.78 | $93.58 | $92.78 | $93.24 | $93.24 | 208,812 |
| 2024-11-15 | $90.72 | $90.91 | $89.70 | $89.87 | $89.87 | 210,303 |
| 2024-11-14 | $89.95 | $91.00 | $89.57 | $90.29 | $90.29 | 214,931 |
| 2024-11-13 | $93.60 | $93.65 | $90.72 | $90.73 | $90.73 | 157,308 |
| 2024-11-12 | $93.59 | $93.90 | $92.12 | $92.68 | $92.68 | 254,215 |
| 2024-11-11 | $94.70 | $94.81 | $93.36 | $94.21 | $94.21 | 362,664 |
| 2024-11-08 | $99.88 | $100.18 | $98.80 | $98.98 | $98.98 | 172,615 |
| 2024-11-07 | $99.24 | $100.72 | $98.99 | $100.36 | $100.36 | 223,969 |
| 2024-11-06 | $97.13 | $98.52 | $96.50 | $97.27 | $97.27 | 420,055 |
| 2024-11-05 | $103.82 | $103.99 | $102.60 | $103.41 | $103.41 | 86,258 |
| 2024-11-04 | $103.44 | $103.63 | $102.57 | $103.03 | $103.03 | 117,367 |
| 2024-11-01 | $104.31 | $104.77 | $102.70 | $102.75 | $102.75 | 154,472 |
| 2024-10-31 | $105.31 | $105.31 | $102.63 | $103.72 | $103.72 | 259,482 |
| 2024-10-30 | $106.41 | $107.20 | $105.71 | $106.93 | $106.93 | 195,075 |
| 2024-10-29 | $104.58 | $106.04 | $104.34 | $105.88 | $105.88 | 202,361 |
| 2024-10-28 | $103.36 | $103.92 | $103.21 | $103.60 | $103.60 | 117,444 |
| 2024-10-25 | $102.51 | $103.79 | $102.34 | $103.60 | $103.60 | 122,895 |
| 2024-10-24 | $103.62 | $103.66 | $102.11 | $103.15 | $103.15 | 155,335 |
| 2024-10-23 | $103.48 | $103.56 | $101.05 | $101.66 | $101.66 | 342,207 |
| 2024-10-22 | $103.50 | $104.22 | $103.10 | $104.16 | $104.16 | 153,533 |
| 2024-10-21 | $103.22 | $103.67 | $101.60 | $102.09 | $102.09 | 279,319 |
| 2024-10-18 | $101.05 | $102.18 | $100.95 | $102.06 | $102.06 | 223,484 |
| 2024-10-17 | $99.34 | $100.35 | $99.17 | $100.02 | $100.02 | 144,878 |
| 2024-10-16 | $99.28 | $99.66 | $98.23 | $98.83 | $98.83 | 245,934 |
| 2024-10-15 | $97.15 | $98.39 | $96.74 | $97.88 | $97.88 | 142,851 |
| 2024-10-14 | $97.28 | $97.78 | $96.59 | $97.20 | $97.20 | 94,776 |
| 2024-10-11 | $96.80 | $97.86 | $96.76 | $97.44 | $97.44 | 191,144 |
| 2024-10-10 | $94.74 | $95.67 | $94.16 | $95.51 | $95.51 | 194,002 |
| 2024-10-09 | $94.26 | $94.76 | $93.81 | $94.12 | $94.12 | 134,015 |
| 2024-10-08 | $96.33 | $96.49 | $93.84 | $95.19 | $95.19 | 299,867 |
| 2024-10-07 | $96.95 | $97.20 | $96.42 | $96.66 | $96.66 | 121,685 |
| 2024-10-04 | $97.29 | $98.68 | $96.66 | $97.27 | $97.27 | 244,646 |
| 2024-10-03 | $97.10 | $98.06 | $96.40 | $97.70 | $97.70 | 162,385 |
| 2024-10-02 | $97.89 | $98.20 | $96.63 | $97.86 | $97.86 | 146,976 |
| 2024-10-01 | $97.60 | $98.94 | $97.33 | $97.87 | $97.87 | 262,187 |
| 2024-09-30 | $96.55 | $96.67 | $95.47 | $95.89 | $95.89 | 246,804 |
| 2024-09-27 | $98.52 | $98.78 | $96.81 | $97.43 | $97.43 | 239,533 |
| 2024-09-26 | $98.60 | $99.42 | $97.70 | $99.03 | $99.03 | 148,219 |
| 2024-09-25 | $98.44 | $98.72 | $97.45 | $98.13 | $98.13 | 239,429 |
| 2024-09-24 | $96.32 | $98.53 | $96.16 | $98.40 | $98.40 | 212,979 |
| 2024-09-23 | $96.04 | $96.38 | $95.70 | $95.78 | $95.78 | 190,878 |
| 2024-09-20 | $94.57 | $95.70 | $94.06 | $95.39 | $95.39 | 197,533 |
| 2024-09-19 | $92.33 | $93.45 | $91.74 | $93.00 | $93.00 | 371,027 |
| 2024-09-18 | $92.38 | $94.00 | $90.13 | $90.26 | $90.26 | 363,017 |
| 2024-09-17 | $92.25 | $92.69 | $91.10 | $91.71 | $91.71 | 143,090 |
| 2024-09-16 | $92.85 | $93.27 | $92.27 | $92.74 | $92.74 | 129,926 |
| 2024-09-13 | $92.46 | $93.05 | $92.16 | $92.83 | $92.83 | 195,816 |
| 2024-09-12 | $89.80 | $91.25 | $89.70 | $91.08 | $91.08 | 324,793 |
| 2024-09-11 | $87.63 | $88.47 | $87.11 | $87.97 | $87.97 | 246,497 |
| 2024-09-10 | $88.14 | $88.35 | $87.17 | $88.29 | $88.29 | 120,719 |
| 2024-09-09 | $87.26 | $87.57 | $86.64 | $87.47 | $87.47 | 143,377 |
| 2024-09-06 | $87.75 | $88.36 | $86.03 | $86.76 | $86.76 | 240,595 |
| 2024-09-05 | $88.43 | $88.61 | $87.43 | $88.18 | $88.18 | 158,648 |
| 2024-09-04 | $86.30 | $87.23 | $85.99 | $86.68 | $86.68 | 129,422 |
| 2024-09-03 | $86.79 | $86.82 | $85.24 | $86.63 | $86.63 | 171,571 |
| 2024-08-30 | $88.46 | $88.65 | $86.89 | $87.38 | $87.38 | 143,083 |
| 2024-08-29 | $88.01 | $89.33 | $88.00 | $88.71 | $88.71 | 110,758 |
| 2024-08-28 | $88.13 | $88.13 | $87.17 | $87.88 | $87.88 | 84,375 |
| 2024-08-27 | $87.85 | $89.23 | $87.82 | $89.14 | $89.14 | 92,130 |
| 2024-08-26 | $89.26 | $89.26 | $88.20 | $88.68 | $88.68 | 130,153 |
| 2024-08-23 | $87.42 | $88.78 | $87.05 | $88.16 | $88.16 | 175,563 |
| 2024-08-22 | $86.97 | $86.97 | $85.40 | $86.25 | $86.25 | 220,266 |
| 2024-08-21 | $88.06 | $88.92 | $87.01 | $88.38 | $88.38 | 213,771 |
| 2024-08-20 | $89.57 | $89.80 | $87.68 | $88.65 | $88.65 | 217,675 |
| 2024-08-19 | $86.94 | $88.06 | $86.60 | $87.96 | $87.96 | 193,431 |
| 2024-08-16 | $86.75 | $88.19 | $86.09 | $88.15 | $88.15 | 368,159 |
| 2024-08-15 | $84.15 | $84.90 | $83.19 | $84.53 | $84.53 | 180,250 |
| 2024-08-14 | $84.25 | $84.95 | $83.37 | $83.95 | $83.95 | 246,933 |
| 2024-08-13 | $85.47 | $86.00 | $85.10 | $85.38 | $85.38 | 177,244 |
| 2024-08-12 | $83.97 | $85.82 | $83.70 | $85.68 | $85.68 | 278,635 |
| 2024-08-09 | $82.98 | $83.35 | $82.31 | $82.78 | $82.78 | 174,237 |
| 2024-08-08 | $81.47 | $82.57 | $81.24 | $82.43 | $82.43 | 203,827 |
| 2024-08-07 | $80.99 | $81.20 | $79.78 | $79.95 | $79.95 | 191,686 |
| 2024-08-06 | $80.67 | $81.16 | $79.72 | $80.13 | $80.13 | 151,631 |
| 2024-08-05 | $79.63 | $81.84 | $79.60 | $81.50 | $81.50 | 386,686 |
| 2024-08-02 | $85.58 | $86.10 | $81.75 | $83.51 | $83.51 | 411,048 |
| 2024-08-01 | $84.76 | $85.30 | $83.40 | $83.98 | $83.98 | 351,586 |
| 2024-07-31 | $82.50 | $84.63 | $82.50 | $84.59 | $84.59 | 157,156 |
| 2024-07-30 | $80.80 | $81.92 | $80.09 | $81.62 | $81.62 | 195,078 |
| 2024-07-29 | $80.78 | $80.89 | $79.23 | $80.05 | $80.05 | 116,683 |
| 2024-07-26 | $79.78 | $80.58 | $79.67 | $80.37 | $80.37 | 140,341 |
| 2024-07-25 | $79.35 | $79.37 | $78.08 | $78.68 | $78.68 | 390,201 |
| 2024-07-24 | $82.61 | $83.63 | $81.37 | $81.39 | $81.39 | 186,856 |
| 2024-07-23 | $81.71 | $82.04 | $81.38 | $81.97 | $81.97 | 105,782 |
| 2024-07-22 | $81.22 | $81.47 | $80.33 | $81.34 | $81.34 | 203,811 |
| 2024-07-19 | $81.18 | $82.07 | $81.00 | $81.40 | $81.40 | 186,337 |
| 2024-07-18 | $85.95 | $86.36 | $84.25 | $84.47 | $84.47 | 121,309 |
| 2024-07-17 | $86.81 | $87.43 | $85.21 | $85.64 | $85.64 | 233,104 |
| 2024-07-16 | $84.33 | $86.44 | $84.19 | $86.37 | $86.37 | 238,044 |
| 2024-07-15 | $82.82 | $84.22 | $82.54 | $83.17 | $83.17 | 196,592 |
| 2024-07-12 | $81.79 | $82.91 | $81.71 | $82.54 | $82.54 | 251,563 |
| 2024-07-11 | $82.24 | $83.39 | $81.41 | $82.65 | $82.65 | 389,034 |
| 2024-07-10 | $80.50 | $80.91 | $79.78 | $79.89 | $79.89 | 201,519 |
| 2024-07-09 | $79.48 | $79.96 | $78.49 | $79.39 | $79.39 | 81,725 |
| 2024-07-08 | $80.20 | $80.49 | $78.55 | $79.14 | $79.14 | 179,764 |
| 2024-07-05 | $80.18 | $81.41 | $80.18 | $81.15 | $81.15 | 164,910 |
| 2024-07-03 | $78.63 | $79.63 | $78.63 | $79.08 | $79.08 | 154,192 |
| 2024-07-02 | $77.19 | $77.67 | $76.72 | $77.31 | $77.31 | 144,818 |
| 2024-07-01 | $77.13 | $77.56 | $76.69 | $77.38 | $77.38 | 155,924 |
| 2024-06-28 | $77.49 | $77.58 | $76.89 | $77.04 | $77.04 | 130,657 |
| 2024-06-27 | $76.84 | $77.41 | $76.64 | $77.07 | $77.07 | 115,077 |
| 2024-06-26 | $75.24 | $75.68 | $74.99 | $75.36 | $75.36 | 143,767 |
| 2024-06-25 | $77.13 | $77.33 | $76.36 | $76.77 | $76.77 | 93,375 |
| 2024-06-24 | $77.48 | $77.76 | $77.26 | $77.62 | $77.62 | 126,556 |
| 2024-06-21 | $79.25 | $79.25 | $76.61 | $76.93 | $76.93 | 159,465 |
| 2024-06-20 | $78.06 | $79.91 | $78.05 | $79.46 | $79.46 | 256,923 |
| 2024-06-18 | $76.77 | $77.78 | $76.55 | $77.53 | $77.53 | 136,219 |
| 2024-06-17 | $77.21 | $77.42 | $76.26 | $76.96 | $76.96 | 133,974 |
| 2024-06-14 | $77.49 | $78.05 | $77.24 | $77.78 | $77.78 | 314,431 |
| 2024-06-13 | $76.92 | $77.25 | $75.39 | $75.84 | $75.84 | 220,685 |
| 2024-06-12 | $78.36 | $78.41 | $76.75 | $77.10 | $77.10 | 216,965 |
| 2024-06-11 | $76.58 | $76.92 | $76.15 | $76.75 | $76.75 | 135,609 |
| 2024-06-10 | $76.00 | $76.67 | $75.80 | $76.34 | $76.34 | 195,741 |
| 2024-06-07 | $77.50 | $77.55 | $74.95 | $74.95 | $74.95 | 516,752 |
| 2024-06-06 | $80.00 | $81.13 | $79.78 | $80.74 | $80.74 | 173,764 |
| 2024-06-05 | $78.72 | $79.76 | $78.27 | $79.53 | $79.53 | 189,707 |
| 2024-06-04 | $78.40 | $78.40 | $77.01 | $77.72 | $77.72 | 178,857 |
| 2024-06-03 | $78.18 | $79.62 | $78.00 | $79.12 | $79.12 | 360,601 |
| 2024-05-31 | $79.57 | $79.70 | $77.39 | $77.78 | $77.78 | 225,212 |
| 2024-05-30 | $78.90 | $79.45 | $78.66 | $78.76 | $78.76 | 100,602 |
| 2024-05-29 | $79.14 | $79.20 | $78.50 | $78.50 | $78.50 | 155,965 |
| 2024-05-28 | $80.22 | $80.29 | $79.31 | $79.98 | $79.98 | 269,641 |
| 2024-05-24 | $79.17 | $79.33 | $78.26 | $78.39 | $78.39 | 106,743 |
| 2024-05-23 | $80.51 | $80.82 | $78.21 | $78.22 | $78.22 | 270,312 |
| 2024-05-22 | $83.86 | $83.94 | $81.29 | $81.58 | $81.58 | 279,540 |
| 2024-05-21 | $85.08 | $85.48 | $84.34 | $84.71 | $84.71 | 136,178 |
| 2024-05-20 | $84.35 | $85.68 | $83.84 | $84.99 | $84.99 | 230,867 |
| 2024-05-17 | $83.16 | $84.43 | $82.82 | $84.24 | $84.24 | 288,603 |
| 2024-05-16 | $81.61 | $81.97 | $81.14 | $81.67 | $81.67 | 105,710 |
| 2024-05-15 | $80.96 | $82.52 | $79.91 | $82.18 | $82.18 | 247,619 |
| 2024-05-14 | $79.65 | $80.43 | $79.51 | $80.25 | $80.25 | 169,221 |
| 2024-05-13 | $79.51 | $79.72 | $78.63 | $79.01 | $79.01 | 193,008 |
| 2024-05-10 | $81.06 | $81.41 | $80.34 | $80.77 | $80.77 | 240,584 |
| 2024-05-09 | $77.72 | $79.47 | $77.69 | $79.47 | $79.47 | 187,840 |
| 2024-05-08 | $77.18 | $78.00 | $77.07 | $77.14 | $77.14 | 203,757 |
| 2024-05-07 | $77.85 | $78.10 | $77.37 | $77.58 | $77.58 | 129,040 |
| 2024-05-06 | $78.32 | $78.81 | $77.82 | $78.30 | $78.30 | 226,265 |
| 2024-05-03 | $76.71 | $76.86 | $75.00 | $76.70 | $76.70 | 251,366 |
| 2024-05-02 | $75.98 | $77.24 | $75.67 | $76.88 | $76.88 | 237,562 |
| 2024-05-01 | $76.80 | $78.53 | $76.49 | $77.37 | $77.37 | 284,812 |
| 2024-04-30 | $77.06 | $77.61 | $76.03 | $76.12 | $76.12 | 276,498 |
| 2024-04-29 | $79.06 | $79.98 | $78.57 | $79.20 | $79.20 | 201,990 |
| 2024-04-26 | $79.64 | $79.80 | $78.75 | $79.46 | $79.46 | 181,513 |
| 2024-04-25 | $77.98 | $79.88 | $77.90 | $79.06 | $79.06 | 237,406 |
| 2024-04-24 | $78.29 | $79.38 | $78.00 | $78.13 | $78.13 | 223,721 |
| 2024-04-23 | $77.72 | $79.05 | $77.59 | $78.43 | $78.43 | 319,091 |
| 2024-04-22 | $79.39 | $79.90 | $78.61 | $78.87 | $78.87 | 371,613 |
| 2024-04-19 | $82.55 | $83.97 | $82.28 | $82.96 | $82.96 | 331,434 |
| 2024-04-18 | $83.20 | $83.31 | $81.72 | $82.50 | $82.50 | 231,690 |
| 2024-04-17 | $83.07 | $83.61 | $81.20 | $81.97 | $81.97 | 268,281 |
| 2024-04-16 | $82.38 | $83.78 | $81.45 | $83.21 | $83.21 | 399,231 |
| 2024-04-15 | $80.82 | $83.07 | $78.73 | $82.97 | $82.97 | 468,527 |
| 2024-04-12 | $83.72 | $86.02 | $79.40 | $80.07 | $80.07 | 826,964 |
| 2024-04-11 | $80.05 | $82.25 | $79.34 | $82.14 | $82.14 | 359,263 |
| 2024-04-10 | $78.97 | $80.77 | $78.50 | $79.19 | $79.19 | 439,374 |
| 2024-04-09 | $80.80 | $81.58 | $79.83 | $80.69 | $80.69 | 356,063 |
| 2024-04-08 | $79.47 | $80.09 | $78.49 | $79.83 | $79.83 | 264,332 |
| 2024-04-05 | $76.98 | $79.38 | $76.79 | $78.84 | $78.84 | 343,375 |
| 2024-04-04 | $76.59 | $77.65 | $75.90 | $76.27 | $76.27 | 323,694 |
| 2024-04-03 | $75.65 | $77.29 | $75.50 | $77.21 | $77.21 | 335,055 |
| 2024-04-02 | $74.59 | $76.00 | $74.15 | $75.89 | $75.89 | 324,747 |
| 2024-04-01 | $74.37 | $74.40 | $72.75 | $73.74 | $73.74 | 259,939 |
| 2024-03-28 | $71.49 | $72.50 | $70.99 | $72.26 | $72.26 | 293,651 |
| 2024-03-27 | $69.93 | $70.53 | $69.92 | $70.43 | $70.43 | 149,102 |
| 2024-03-26 | $70.23 | $70.29 | $69.21 | $69.55 | $69.55 | 141,335 |
| 2024-03-25 | $69.24 | $69.78 | $69.09 | $69.11 | $69.11 | 110,099 |
| 2024-03-22 | $69.34 | $69.73 | $68.30 | $68.66 | $68.66 | 149,984 |
| 2024-03-21 | $71.16 | $71.20 | $68.94 | $69.86 | $69.86 | 295,831 |
| 2024-03-20 | $67.95 | $70.35 | $67.92 | $69.96 | $69.96 | 260,505 |
| 2024-03-19 | $68.25 | $68.41 | $67.80 | $68.38 | $68.38 | 97,843 |
| 2024-03-18 | $68.37 | $68.64 | $68.11 | $68.55 | $68.55 | 102,957 |
| 2024-03-15 | $68.51 | $68.96 | $68.25 | $68.37 | $68.37 | 99,121 |
| 2024-03-14 | $68.83 | $68.85 | $68.14 | $68.82 | $68.82 | 142,394 |
| 2024-03-13 | $68.88 | $69.84 | $68.87 | $69.45 | $69.45 | 161,896 |
| 2024-03-12 | $68.94 | $69.05 | $68.08 | $68.46 | $68.46 | 212,520 |
| 2024-03-11 | $69.87 | $70.28 | $69.70 | $70.03 | $70.03 | 166,892 |
| 2024-03-08 | $69.32 | $70.94 | $68.98 | $69.80 | $69.80 | 233,814 |
| 2024-03-07 | $68.42 | $68.78 | $68.00 | $68.66 | $68.66 | 135,798 |
| 2024-03-06 | $67.48 | $68.30 | $67.01 | $67.95 | $67.95 | 241,969 |
| 2024-03-05 | $66.99 | $67.56 | $66.52 | $66.90 | $66.90 | 226,780 |
| 2024-03-04 | $64.81 | $66.27 | $64.63 | $66.07 | $66.07 | 326,497 |
| 2024-03-01 | $62.23 | $64.34 | $61.66 | $64.03 | $64.03 | 266,920 |
| 2024-02-29 | $61.88 | $62.04 | $61.62 | $61.64 | $61.64 | 125,414 |
| 2024-02-28 | $61.08 | $61.15 | $60.90 | $61.06 | $61.06 | 42,731 |
| 2024-02-27 | $61.21 | $61.35 | $60.79 | $60.84 | $60.84 | 95,858 |
| 2024-02-26 | $60.73 | $61.08 | $60.56 | $61.00 | $61.00 | 93,415 |
| 2024-02-23 | $60.59 | $61.61 | $60.51 | $61.28 | $61.28 | 117,334 |
| 2024-02-22 | $60.53 | $60.63 | $60.00 | $60.52 | $60.52 | 100,703 |
| 2024-02-21 | $60.83 | $60.94 | $60.35 | $60.59 | $60.59 | 54,687 |
| 2024-02-20 | $60.91 | $60.93 | $60.57 | $60.60 | $60.60 | 111,778 |
| 2024-02-16 | $59.00 | $60.07 | $58.97 | $59.86 | $59.86 | 76,225 |
| 2024-02-15 | $59.37 | $59.64 | $59.11 | $59.44 | $59.44 | 64,510 |
| 2024-02-14 | $58.64 | $58.95 | $58.20 | $58.69 | $58.69 | 113,324 |
| 2024-02-13 | $59.33 | $59.33 | $58.63 | $58.78 | $58.78 | 112,183 |
| 2024-02-12 | $60.12 | $60.55 | $60.01 | $60.48 | $60.48 | 59,224 |
| 2024-02-09 | $60.76 | $60.88 | $60.52 | $60.76 | $60.76 | 138,386 |
| 2024-02-08 | $61.02 | $61.43 | $61.01 | $61.28 | $61.28 | 73,110 |
| 2024-02-07 | $61.48 | $62.06 | $61.38 | $61.44 | $61.44 | 54,002 |
| 2024-02-06 | $61.14 | $61.67 | $61.05 | $61.52 | $61.52 | 77,471 |
| 2024-02-05 | $60.44 | $61.01 | $60.32 | $60.88 | $60.88 | 165,797 |
| 2024-02-02 | $61.22 | $61.73 | $61.05 | $61.59 | $61.59 | 141,496 |
| 2024-02-01 | $62.27 | $63.38 | $61.84 | $62.75 | $62.75 | 175,304 |
| 2024-01-31 | $62.13 | $62.85 | $61.28 | $61.57 | $61.57 | 204,440 |
| 2024-01-30 | $62.31 | $62.38 | $61.25 | $61.65 | $61.65 | 157,966 |
| 2024-01-29 | $61.46 | $61.60 | $60.72 | $61.46 | $61.46 | 119,303 |
| 2024-01-26 | $60.79 | $60.80 | $60.42 | $60.57 | $60.57 | 45,881 |
| 2024-01-25 | $60.81 | $61.01 | $60.26 | $60.75 | $60.75 | 107,344 |
| 2024-01-24 | $61.53 | $61.53 | $60.24 | $60.27 | $60.27 | 63,833 |
| 2024-01-23 | $60.96 | $61.42 | $60.89 | $61.29 | $61.29 | 83,909 |
| 2024-01-22 | $60.83 | $61.19 | $60.32 | $60.82 | $60.82 | 86,025 |
| 2024-01-19 | $61.50 | $61.51 | $61.03 | $61.36 | $61.36 | 115,731 |
| 2024-01-18 | $60.30 | $61.01 | $60.19 | $60.97 | $60.97 | 119,243 |
| 2024-01-17 | $60.97 | $61.05 | $59.80 | $60.08 | $60.08 | 112,050 |
| 2024-01-16 | $62.20 | $62.25 | $61.18 | $61.39 | $61.39 | 85,156 |
| 2024-01-12 | $63.24 | $63.49 | $62.28 | $62.55 | $62.55 | 103,585 |
| 2024-01-11 | $61.58 | $61.81 | $60.58 | $61.43 | $61.43 | 122,689 |
| 2024-01-10 | $61.66 | $61.87 | $61.07 | $61.25 | $61.25 | 115,640 |
| 2024-01-09 | $62.09 | $62.33 | $61.46 | $61.58 | $61.58 | 57,700 |
| 2024-01-08 | $61.11 | $62.12 | $61.01 | $61.52 | $61.52 | 127,770 |
| 2024-01-05 | $62.74 | $63.78 | $62.36 | $62.54 | $62.54 | 147,972 |
| 2024-01-04 | $62.34 | $62.75 | $62.16 | $62.55 | $62.55 | 66,279 |
| 2024-01-03 | $62.17 | $62.83 | $61.77 | $62.43 | $62.43 | 224,644 |
| 2024-01-02 | $64.01 | $64.30 | $63.45 | $63.55 | $63.55 | 139,977 |
| 2023-12-29 | $63.70 | $64.17 | $63.62 | $63.87 | $63.87 | 129,401 |
| 2023-12-28 | $64.67 | $64.98 | $64.07 | $64.10 | $64.10 | 82,720 |
| 2023-12-27 | $64.37 | $65.27 | $64.24 | $64.95 | $64.95 | 145,839 |
| 2023-12-26 | $63.84 | $64.32 | $63.47 | $64.32 | $64.32 | 88,768 |
| 2023-12-22 | $64.23 | $64.45 | $63.30 | $63.36 | $63.36 | 112,674 |
| 2023-12-21 | $62.69 | $62.90 | $62.32 | $62.81 | $62.81 | 77,178 |
| 2023-12-20 | $62.42 | $62.52 | $62.02 | $62.03 | $62.03 | 82,507 |
| 2023-12-19 | $62.13 | $63.11 | $62.10 | $62.66 | $62.66 | 101,929 |
| 2023-12-18 | $61.63 | $62.31 | $61.50 | $61.88 | $61.88 | 107,360 |
| 2023-12-15 | $62.32 | $62.62 | $61.18 | $61.35 | $61.35 | 102,644 |
| 2023-12-14 | $62.58 | $63.17 | $62.07 | $62.47 | $62.47 | 145,920 |
| 2023-12-13 | $59.33 | $61.79 | $59.08 | $61.76 | $61.76 | 162,362 |
| 2023-12-12 | $59.35 | $59.40 | $59.03 | $59.16 | $59.16 | 50,379 |
| 2023-12-11 | $59.80 | $59.83 | $58.90 | $59.25 | $59.25 | 168,969 |
| 2023-12-08 | $60.77 | $61.28 | $60.06 | $60.58 | $60.58 | 214,023 |
| 2023-12-07 | $62.47 | $62.47 | $61.62 | $62.20 | $62.20 | 94,747 |
| 2023-12-06 | $62.44 | $62.50 | $61.85 | $62.13 | $62.13 | 166,428 |
| 2023-12-05 | $61.96 | $62.20 | $61.14 | $61.66 | $61.66 | 117,758 |
| 2023-12-04 | $63.28 | $63.82 | $61.73 | $62.13 | $62.13 | 288,049 |
| 2023-12-01 | $62.81 | $65.25 | $62.81 | $64.95 | $64.95 | 161,366 |
| 2023-11-30 | $62.95 | $63.11 | $62.52 | $62.80 | $62.80 | 159,966 |
| 2023-11-29 | $63.18 | $63.72 | $63.08 | $63.40 | $63.40 | 157,656 |
| 2023-11-28 | $62.33 | $63.32 | $62.07 | $63.22 | $63.22 | 148,584 |
| 2023-11-27 | $61.44 | $61.61 | $61.07 | $61.56 | $61.56 | 90,798 |
| 2023-11-24 | $60.75 | $60.93 | $60.58 | $60.81 | $60.81 | 39,646 |
| 2023-11-22 | $60.48 | $60.90 | $59.98 | $60.16 | $60.16 | 62,185 |
| 2023-11-21 | $60.81 | $61.21 | $60.49 | $60.70 | $60.70 | 92,231 |
| 2023-11-20 | $58.70 | $59.53 | $58.65 | $59.47 | $59.47 | 125,537 |
| 2023-11-17 | $59.82 | $59.90 | $59.51 | $59.64 | $59.64 | 54,338 |
| 2023-11-16 | $59.15 | $60.05 | $59.15 | $59.68 | $59.68 | 127,229 |
| 2023-11-15 | $58.64 | $58.70 | $58.12 | $58.44 | $58.44 | 57,124 |
| 2023-11-14 | $58.47 | $59.09 | $58.47 | $58.66 | $58.66 | 112,283 |
| 2023-11-13 | $56.92 | $57.81 | $56.81 | $57.69 | $57.69 | 158,794 |
| 2023-11-10 | $57.71 | $57.74 | $56.84 | $57.03 | $57.03 | 119,514 |
| 2023-11-09 | $58.02 | $58.87 | $58.02 | $58.41 | $58.41 | 84,620 |
| 2023-11-08 | $58.78 | $58.78 | $57.84 | $57.99 | $57.99 | 143,978 |
| 2023-11-07 | $58.94 | $59.20 | $58.60 | $59.15 | $59.15 | 105,332 |
| 2023-11-06 | $60.21 | $60.21 | $59.70 | $59.72 | $59.72 | 129,218 |
| 2023-11-03 | $60.41 | $61.07 | $60.35 | $60.61 | $60.61 | 228,933 |
| 2023-11-02 | $60.24 | $60.30 | $59.79 | $60.17 | $60.17 | 100,372 |
| 2023-11-01 | $60.13 | $60.65 | $59.12 | $59.84 | $59.84 | 182,394 |
| 2023-10-31 | $60.91 | $61.67 | $59.85 | $60.24 | $60.24 | 215,239 |
| 2023-10-30 | $61.25 | $61.32 | $60.75 | $60.93 | $60.93 | 173,171 |
| 2023-10-27 | $60.11 | $61.77 | $59.93 | $61.64 | $61.64 | 191,985 |
| 2023-10-26 | $59.81 | $60.55 | $59.52 | $60.29 | $60.29 | 99,782 |
| 2023-10-25 | $59.91 | $60.45 | $59.02 | $60.10 | $60.10 | 158,225 |
| 2023-10-24 | $59.02 | $59.88 | $58.76 | $59.63 | $59.63 | 83,510 |
| 2023-10-23 | $59.95 | $60.02 | $59.43 | $59.64 | $59.64 | 150,353 |
| 2023-10-20 | $59.99 | $61.11 | $59.77 | $60.07 | $60.07 | 148,107 |
| 2023-10-19 | $58.43 | $59.98 | $58.22 | $59.79 | $59.79 | 135,215 |
| 2023-10-18 | $58.35 | $59.03 | $57.66 | $58.35 | $58.35 | 154,351 |
| 2023-10-17 | $56.78 | $57.23 | $56.54 | $56.74 | $56.74 | 89,868 |
| 2023-10-16 | $56.40 | $56.73 | $56.25 | $56.50 | $56.50 | 127,364 |
| 2023-10-13 | $55.85 | $57.23 | $55.70 | $57.11 | $57.11 | 194,585 |
| 2023-10-12 | $54.07 | $54.13 | $53.58 | $53.61 | $53.61 | 61,370 |
| 2023-10-11 | $53.87 | $54.16 | $53.64 | $53.98 | $53.98 | 91,587 |
| 2023-10-10 | $52.93 | $53.33 | $52.79 | $53.19 | $53.19 | 118,753 |
| 2023-10-09 | $52.37 | $53.40 | $52.25 | $53.36 | $53.36 | 174,064 |
| 2023-10-06 | $51.15 | $51.78 | $50.78 | $51.45 | $51.45 | 139,270 |
| 2023-10-05 | $50.87 | $51.04 | $50.62 | $51.00 | $51.00 | 64,637 |
| 2023-10-04 | $51.27 | $51.33 | $50.87 | $51.20 | $51.20 | 82,699 |
| 2023-10-03 | $51.25 | $51.80 | $51.00 | $51.26 | $51.26 | 116,743 |
| 2023-10-02 | $51.88 | $52.00 | $51.43 | $51.58 | $51.58 | 174,316 |
| 2023-09-29 | $54.20 | $54.25 | $52.52 | $52.60 | $52.60 | 195,394 |
| 2023-09-28 | $54.19 | $54.31 | $53.23 | $53.76 | $53.76 | 113,269 |
| 2023-09-27 | $55.11 | $55.11 | $54.10 | $54.36 | $54.36 | 95,476 |
| 2023-09-26 | $56.12 | $56.29 | $55.66 | $55.75 | $55.75 | 88,963 |
| 2023-09-25 | $57.15 | $57.35 | $56.64 | $56.70 | $56.70 | 58,561 |
| 2023-09-22 | $57.33 | $57.52 | $57.24 | $57.31 | $57.31 | 29,214 |
| 2023-09-21 | $56.79 | $57.21 | $56.65 | $56.99 | $56.99 | 123,540 |
| 2023-09-20 | $57.81 | $58.69 | $57.78 | $57.84 | $57.84 | 97,241 |
| 2023-09-19 | $57.96 | $58.01 | $57.67 | $57.78 | $57.78 | 27,850 |
| 2023-09-18 | $57.49 | $57.87 | $57.23 | $57.82 | $57.82 | 67,044 |
| 2023-09-15 | $57.33 | $57.69 | $57.21 | $57.22 | $57.22 | 112,548 |
| 2023-09-14 | $55.99 | $56.59 | $55.90 | $56.43 | $56.43 | 70,651 |
| 2023-09-13 | $56.74 | $56.85 | $56.38 | $56.46 | $56.46 | 30,835 |
| 2023-09-12 | $56.44 | $56.82 | $56.41 | $56.73 | $56.73 | 75,523 |
| 2023-09-11 | $57.69 | $57.75 | $57.23 | $57.31 | $57.31 | 80,501 |
| 2023-09-08 | $57.28 | $57.75 | $56.98 | $57.12 | $57.12 | 75,739 |
| 2023-09-07 | $57.25 | $57.25 | $57.01 | $57.10 | $57.10 | 51,411 |
| 2023-09-06 | $57.32 | $57.76 | $56.95 | $57.06 | $57.06 | 80,483 |
| 2023-09-05 | $58.00 | $58.05 | $57.55 | $57.58 | $57.58 | 159,573 |
| 2023-09-01 | $58.99 | $59.13 | $58.19 | $58.52 | $58.52 | 88,901 |
| 2023-08-31 | $58.71 | $58.78 | $58.41 | $58.47 | $58.47 | 129,549 |
| 2023-08-30 | $58.92 | $59.08 | $58.74 | $58.79 | $58.79 | 103,434 |
| 2023-08-29 | $57.24 | $58.46 | $57.17 | $58.45 | $58.45 | 147,559 |
| 2023-08-28 | $57.04 | $57.78 | $56.99 | $57.37 | $57.37 | 59,093 |
| 2023-08-25 | $57.00 | $57.46 | $56.32 | $57.02 | $57.02 | 80,903 |
| 2023-08-24 | $57.03 | $57.54 | $56.88 | $57.17 | $57.17 | 63,949 |
| 2023-08-23 | $56.85 | $57.44 | $56.73 | $57.26 | $57.26 | 91,530 |
| 2023-08-22 | $55.92 | $56.18 | $55.57 | $56.12 | $56.12 | 90,006 |
| 2023-08-21 | $55.98 | $55.98 | $55.40 | $55.88 | $55.88 | 139,004 |
| 2023-08-18 | $55.82 | $55.97 | $55.46 | $55.62 | $55.62 | 64,960 |
| 2023-08-17 | $56.40 | $56.40 | $55.34 | $55.63 | $55.63 | 95,580 |
| 2023-08-16 | $56.54 | $56.67 | $55.81 | $55.81 | $55.81 | 87,476 |
| 2023-08-15 | $56.64 | $57.07 | $56.37 | $56.54 | $56.54 | 79,654 |
| 2023-08-14 | $56.67 | $57.16 | $56.52 | $56.82 | $56.82 | 110,687 |
| 2023-08-11 | $57.21 | $57.62 | $57.10 | $57.16 | $57.16 | 98,298 |
| 2023-08-10 | $57.62 | $57.83 | $57.15 | $57.20 | $57.20 | 70,824 |
| 2023-08-09 | $57.94 | $58.08 | $57.32 | $57.37 | $57.37 | 109,966 |
| 2023-08-08 | $57.95 | $58.32 | $57.81 | $57.94 | $57.94 | 86,060 |
| 2023-08-07 | $58.93 | $58.93 | $58.30 | $58.68 | $58.68 | 62,401 |
| 2023-08-04 | $58.96 | $59.35 | $58.79 | $58.97 | $58.97 | 79,395 |
| 2023-08-03 | $58.50 | $58.84 | $58.42 | $58.53 | $58.53 | 54,954 |
| 2023-08-02 | $59.31 | $59.37 | $58.55 | $58.68 | $58.68 | 112,843 |
| 2023-08-01 | $59.55 | $59.93 | $59.09 | $59.29 | $59.29 | 116,912 |
| 2023-07-31 | $60.58 | $61.05 | $60.56 | $60.58 | $60.58 | 98,055 |
| 2023-07-28 | $59.93 | $60.47 | $59.83 | $60.24 | $60.24 | 93,654 |
| 2023-07-27 | $60.10 | $60.12 | $59.23 | $59.36 | $59.36 | 156,524 |
| 2023-07-26 | $60.89 | $61.50 | $60.66 | $61.29 | $61.29 | 86,051 |
| 2023-07-25 | $60.21 | $60.72 | $59.91 | $60.64 | $60.64 | 31,918 |
| 2023-07-24 | $60.53 | $60.62 | $59.99 | $60.07 | $60.07 | 51,857 |
| 2023-07-21 | $60.49 | $60.69 | $60.20 | $60.51 | $60.51 | 49,041 |
| 2023-07-20 | $61.61 | $61.61 | $60.73 | $60.95 | $60.95 | 56,982 |
| 2023-07-19 | $61.45 | $61.66 | $61.09 | $61.59 | $61.59 | 62,768 |
| 2023-07-18 | $61.01 | $61.95 | $60.71 | $61.58 | $61.58 | 114,532 |
| 2023-07-17 | $59.82 | $60.27 | $59.59 | $60.20 | $60.20 | 121,281 |
| 2023-07-14 | $60.28 | $60.63 | $60.00 | $60.20 | $60.20 | 82,357 |
| 2023-07-13 | $60.50 | $60.61 | $60.23 | $60.53 | $60.53 | 53,683 |
| 2023-07-12 | $60.02 | $60.54 | $60.01 | $60.45 | $60.45 | 139,727 |
| 2023-07-11 | $58.89 | $59.08 | $58.73 | $58.90 | $58.90 | 71,943 |
| 2023-07-10 | $58.20 | $58.55 | $58.16 | $58.52 | $58.52 | 61,344 |
| 2023-07-07 | $58.22 | $59.02 | $58.22 | $58.49 | $58.49 | 62,530 |
| 2023-07-06 | $57.67 | $57.83 | $57.14 | $57.58 | $57.58 | 69,616 |
| 2023-07-05 | $59.02 | $59.02 | $57.96 | $58.01 | $58.01 | 67,061 |
| 2023-07-03 | $58.47 | $58.94 | $58.40 | $58.42 | $58.42 | 62,559 |
| 2023-06-30 | $57.85 | $58.38 | $57.54 | $58.24 | $58.24 | 99,124 |
| 2023-06-29 | $56.68 | $57.83 | $56.63 | $57.55 | $57.55 | 110,438 |
| 2023-06-28 | $57.61 | $57.92 | $57.30 | $57.70 | $57.70 | 66,054 |
| 2023-06-27 | $58.86 | $58.96 | $57.75 | $57.98 | $57.98 | 76,635 |
| 2023-06-26 | $58.86 | $58.87 | $58.45 | $58.53 | $58.53 | 49,030 |
| 2023-06-23 | $59.22 | $59.47 | $58.23 | $58.32 | $58.32 | 75,458 |
| 2023-06-22 | $58.41 | $58.79 | $57.91 | $57.98 | $57.98 | 129,399 |
| 2023-06-21 | $58.99 | $59.47 | $58.33 | $59.26 | $59.26 | 113,190 |
| 2023-06-20 | $59.58 | $59.60 | $59.01 | $59.46 | $59.46 | 135,355 |
| 2023-06-16 | $60.85 | $61.21 | $60.53 | $60.67 | $60.67 | 87,562 |
| 2023-06-15 | $59.74 | $60.94 | $59.72 | $60.83 | $60.83 | 90,200 |
| 2023-06-14 | $60.74 | $60.93 | $59.70 | $60.08 | $60.08 | 86,819 |
| 2023-06-13 | $61.04 | $61.26 | $59.72 | $59.95 | $59.95 | 95,246 |
| 2023-06-12 | $60.88 | $60.93 | $60.35 | $60.90 | $60.90 | 73,605 |
| 2023-06-09 | $61.24 | $61.47 | $60.87 | $61.03 | $61.03 | 41,587 |
| 2023-06-08 | $61.04 | $61.68 | $61.02 | $61.35 | $61.35 | 64,436 |
| 2023-06-07 | $61.06 | $61.75 | $59.88 | $59.88 | $59.88 | 76,320 |
| 2023-06-06 | $61.34 | $61.52 | $60.80 | $61.31 | $61.31 | 43,581 |
| 2023-06-05 | $60.26 | $61.37 | $60.17 | $61.22 | $61.22 | 44,500 |
| 2023-06-02 | $62.15 | $62.15 | $60.40 | $60.45 | $60.45 | 89,732 |
| 2023-06-01 | $61.70 | $62.60 | $61.65 | $62.31 | $62.31 | 104,775 |
| 2023-05-31 | $61.46 | $62.13 | $61.32 | $61.43 | $61.43 | 129,576 |
| 2023-05-30 | $60.97 | $61.45 | $60.70 | $61.25 | $61.25 | 129,345 |
| 2023-05-26 | $60.54 | $60.69 | $59.94 | $60.45 | $60.45 | 92,698 |
| 2023-05-25 | $60.69 | $60.74 | $59.95 | $60.04 | $60.04 | 176,065 |
| 2023-05-24 | $62.37 | $62.37 | $61.13 | $61.29 | $61.29 | 147,709 |
| 2023-05-23 | $61.77 | $62.43 | $61.65 | $62.29 | $62.29 | 77,698 |
| 2023-05-22 | $62.14 | $62.54 | $61.94 | $62.08 | $62.08 | 75,566 |
| 2023-05-19 | $61.48 | $62.88 | $61.20 | $62.34 | $62.34 | 122,888 |
| 2023-05-18 | $61.37 | $61.51 | $60.88 | $61.26 | $61.26 | 161,263 |
| 2023-05-17 | $62.96 | $63.03 | $62.37 | $62.90 | $62.90 | 157,675 |
| 2023-05-16 | $64.58 | $64.71 | $63.09 | $63.39 | $63.39 | 127,023 |
| 2023-05-15 | $65.13 | $65.47 | $65.00 | $65.05 | $65.05 | 77,470 |
| 2023-05-12 | $65.24 | $65.50 | $64.64 | $64.82 | $64.82 | 75,664 |
| 2023-05-11 | $65.91 | $66.19 | $64.82 | $65.05 | $65.05 | 160,193 |
| 2023-05-10 | $66.39 | $66.87 | $65.63 | $66.17 | $66.17 | 125,323 |
| 2023-05-09 | $65.82 | $66.65 | $65.75 | $66.42 | $66.42 | 122,742 |
| 2023-05-08 | $65.64 | $66.14 | $65.40 | $65.53 | $65.53 | 126,692 |
| 2023-05-05 | $64.78 | $65.46 | $64.19 | $65.40 | $65.40 | 162,053 |
| 2023-05-04 | $66.40 | $68.14 | $66.39 | $67.47 | $67.47 | 162,494 |
| 2023-05-03 | $65.51 | $66.66 | $65.11 | $66.63 | $66.63 | 254,216 |
| 2023-05-02 | $63.52 | $65.55 | $63.45 | $65.50 | $65.50 | 167,360 |
| 2023-05-01 | $64.50 | $64.57 | $63.00 | $63.04 | $63.04 | 157,032 |
| 2023-04-28 | $63.58 | $64.01 | $63.17 | $63.66 | $63.66 | 99,071 |
| 2023-04-27 | $62.99 | $63.75 | $62.62 | $63.59 | $63.59 | 104,587 |
| 2023-04-26 | $64.96 | $64.96 | $63.34 | $63.63 | $63.63 | 94,930 |
| 2023-04-25 | $63.73 | $64.66 | $63.35 | $64.32 | $64.32 | 105,665 |
| 2023-04-24 | $63.19 | $63.83 | $62.80 | $63.64 | $63.64 | 163,999 |
| 2023-04-21 | $63.84 | $64.30 | $62.59 | $63.30 | $63.30 | 141,366 |
| 2023-04-20 | $64.65 | $65.22 | $64.44 | $64.65 | $64.65 | 47,396 |
| 2023-04-19 | $63.42 | $64.29 | $63.40 | $64.15 | $64.15 | 99,482 |
| 2023-04-18 | $64.07 | $65.27 | $63.95 | $64.78 | $64.78 | 110,981 |
| 2023-04-17 | $64.54 | $64.58 | $63.33 | $64.26 | $64.26 | 167,430 |
| 2023-04-14 | $66.17 | $66.41 | $64.12 | $64.91 | $64.91 | 179,610 |
| 2023-04-13 | $67.36 | $67.84 | $66.85 | $67.24 | $67.24 | 135,464 |
| 2023-04-12 | $65.87 | $65.87 | $64.81 | $65.56 | $65.56 | 97,562 |
| 2023-04-11 | $64.70 | $65.14 | $64.56 | $64.97 | $64.97 | 95,227 |
| 2023-04-10 | $64.22 | $64.31 | $63.61 | $64.17 | $64.17 | 116,170 |
| 2023-04-06 | $65.48 | $65.71 | $64.74 | $65.12 | $65.12 | 123,027 |
| 2023-04-05 | $66.54 | $66.78 | $65.43 | $66.15 | $66.15 | 191,855 |
| 2023-04-04 | $64.05 | $66.50 | $64.05 | $66.25 | $66.25 | 244,801 |
| 2023-04-03 | $63.46 | $64.26 | $63.11 | $63.94 | $63.94 | 171,422 |
| 2023-03-31 | $63.62 | $63.78 | $62.75 | $63.02 | $63.02 | 168,214 |
| 2023-03-30 | $62.69 | $63.88 | $62.55 | $63.65 | $63.65 | 76,382 |
| 2023-03-29 | $62.60 | $63.11 | $62.43 | $62.57 | $62.57 | 83,930 |
| 2023-03-28 | $62.48 | $63.37 | $62.35 | $63.27 | $63.27 | 98,053 |
| 2023-03-27 | $61.69 | $62.36 | $61.46 | $62.21 | $62.21 | 134,869 |
| 2023-03-24 | $64.83 | $65.08 | $63.45 | $63.55 | $63.55 | 171,160 |
| 2023-03-23 | $63.64 | $65.23 | $63.43 | $64.87 | $64.87 | 204,194 |
| 2023-03-22 | $61.29 | $63.69 | $61.29 | $63.35 | $63.35 | 159,256 |
| 2023-03-21 | $62.90 | $62.90 | $60.99 | $61.27 | $61.27 | 211,517 |
| 2023-03-20 | $63.97 | $64.18 | $62.99 | $63.72 | $63.72 | 210,857 |
| 2023-03-17 | $61.90 | $64.37 | $61.67 | $63.69 | $63.69 | 240,668 |
| 2023-03-16 | $60.81 | $60.86 | $59.69 | $60.15 | $60.15 | 177,128 |
| 2023-03-15 | $60.34 | $61.22 | $59.50 | $59.93 | $59.93 | 277,984 |
| 2023-03-14 | $59.37 | $59.50 | $58.67 | $59.02 | $59.02 | 104,839 |
| 2023-03-13 | $58.93 | $59.82 | $58.70 | $59.74 | $59.74 | 276,400 |
| 2023-03-10 | $55.86 | $57.04 | $55.85 | $57.04 | $57.04 | 144,325 |
| 2023-03-09 | $54.41 | $54.96 | $54.36 | $54.73 | $54.73 | 51,172 |
| 2023-03-08 | $53.68 | $54.35 | $53.68 | $53.71 | $53.71 | 60,523 |
| 2023-03-07 | $54.93 | $54.93 | $53.69 | $53.77 | $53.77 | 115,200 |
| 2023-03-06 | $56.16 | $56.21 | $55.73 | $55.77 | $55.77 | 79,927 |
| 2023-03-03 | $55.63 | $56.39 | $55.35 | $56.32 | $56.32 | 80,813 |
| 2023-03-02 | $55.02 | $55.34 | $54.98 | $55.17 | $55.17 | 85,841 |
| 2023-03-01 | $55.32 | $55.74 | $55.09 | $55.30 | $55.30 | 83,675 |
| 2023-02-28 | $54.00 | $54.91 | $53.87 | $54.65 | $54.65 | 126,676 |
| 2023-02-27 | $54.05 | $54.25 | $53.82 | $54.07 | $54.07 | 98,009 |
| 2023-02-24 | $53.72 | $53.97 | $53.53 | $53.69 | $53.69 | 85,257 |
| 2023-02-23 | $54.70 | $54.82 | $54.18 | $54.50 | $54.50 | 115,754 |
| 2023-02-22 | $55.39 | $55.44 | $54.57 | $54.63 | $54.63 | 88,504 |
| 2023-02-21 | $55.65 | $55.81 | $55.05 | $55.23 | $55.23 | 79,331 |
| 2023-02-17 | $54.70 | $55.79 | $54.55 | $55.71 | $55.71 | 63,292 |
| 2023-02-16 | $55.03 | $55.89 | $54.86 | $55.35 | $55.35 | 63,907 |
| 2023-02-15 | $55.29 | $55.53 | $55.00 | $55.51 | $55.51 | 143,636 |
| 2023-02-14 | $56.13 | $57.15 | $55.83 | $56.54 | $56.54 | 108,867 |
| 2023-02-13 | $56.69 | $56.75 | $56.25 | $56.49 | $56.49 | 92,275 |
| 2023-02-10 | $57.25 | $57.28 | $56.69 | $57.09 | $57.09 | 62,490 |
| 2023-02-09 | $58.54 | $58.59 | $56.77 | $56.95 | $56.95 | 97,653 |
| 2023-02-08 | $58.24 | $58.24 | $57.47 | $57.89 | $57.89 | 55,713 |
| 2023-02-07 | $57.41 | $58.40 | $57.25 | $57.58 | $57.58 | 93,112 |
| 2023-02-06 | $57.66 | $57.85 | $57.16 | $57.45 | $57.45 | 129,014 |
| 2023-02-03 | $58.26 | $58.58 | $57.06 | $57.24 | $57.24 | 259,991 |
| 2023-02-02 | $62.52 | $62.52 | $60.24 | $60.36 | $60.36 | 201,566 |
| 2023-02-01 | $61.69 | $63.02 | $60.96 | $62.99 | $62.99 | 162,056 |
| 2023-01-31 | $61.02 | $61.55 | $60.79 | $61.41 | $61.41 | 83,421 |
| 2023-01-30 | $61.35 | $61.44 | $60.93 | $60.99 | $60.99 | 74,387 |
| 2023-01-27 | $61.40 | $61.67 | $60.73 | $61.31 | $61.31 | 73,367 |
| 2023-01-26 | $62.01 | $62.01 | $60.82 | $61.57 | $61.57 | 99,568 |
| 2023-01-25 | $61.44 | $62.71 | $61.44 | $62.70 | $62.70 | 63,735 |
| 2023-01-24 | $61.63 | $62.15 | $60.84 | $62.13 | $62.13 | 72,068 |
| 2023-01-23 | $60.84 | $61.70 | $60.47 | $61.65 | $61.65 | 96,268 |
| 2023-01-20 | $61.30 | $61.69 | $61.03 | $61.43 | $61.43 | 100,904 |
| 2023-01-19 | $60.84 | $61.95 | $60.66 | $61.84 | $61.84 | 139,030 |
| 2023-01-18 | $61.21 | $61.37 | $59.86 | $59.94 | $59.94 | 107,721 |
| 2023-01-17 | $60.76 | $60.81 | $60.02 | $60.37 | $60.37 | 112,920 |
| 2023-01-13 | $59.96 | $61.20 | $59.96 | $61.10 | $61.10 | 157,892 |
| 2023-01-12 | $59.36 | $59.78 | $58.62 | $59.70 | $59.70 | 86,928 |
| 2023-01-11 | $58.56 | $58.56 | $57.84 | $58.39 | $58.39 | 52,809 |
| 2023-01-10 | $58.48 | $58.69 | $58.08 | $58.54 | $58.54 | 110,916 |
| 2023-01-09 | $58.41 | $58.69 | $58.00 | $58.10 | $58.10 | 175,317 |
| 2023-01-06 | $56.58 | $58.05 | $56.24 | $57.88 | $57.88 | 245,011 |
| 2023-01-05 | $56.00 | $56.10 | $55.30 | $55.79 | $55.79 | 104,304 |
| 2023-01-04 | $57.37 | $57.53 | $56.75 | $57.24 | $57.24 | 189,727 |
| 2023-01-03 | $56.36 | $56.89 | $55.55 | $56.14 | $56.14 | 114,749 |
| 2022-12-30 | $55.05 | $55.41 | $54.72 | $55.27 | $55.27 | 75,964 |
| 2022-12-29 | $54.60 | $55.12 | $54.60 | $54.78 | $54.78 | 79,492 |
| 2022-12-28 | $54.30 | $54.54 | $53.74 | $54.23 | $54.23 | 80,456 |
| 2022-12-27 | $54.21 | $55.95 | $54.17 | $54.80 | $54.80 | 133,238 |
| 2022-12-23 | $53.60 | $54.17 | $53.48 | $53.80 | $53.80 | 51,230 |
| 2022-12-22 | $54.20 | $54.20 | $53.07 | $53.50 | $53.50 | 93,443 |
| 2022-12-21 | $55.07 | $55.50 | $54.86 | $54.95 | $54.95 | 66,773 |
| 2022-12-20 | $54.46 | $55.38 | $54.45 | $55.15 | $55.15 | 108,399 |
| 2022-12-19 | $53.58 | $53.82 | $53.11 | $53.28 | $53.28 | 46,409 |
| 2022-12-16 | $53.13 | $53.75 | $53.06 | $53.59 | $53.59 | 99,949 |
| 2022-12-15 | $52.97 | $53.26 | $52.53 | $52.72 | $52.72 | 85,027 |
| 2022-12-14 | $54.75 | $55.00 | $53.99 | $54.59 | $54.59 | 69,218 |
| 2022-12-13 | $55.33 | $55.71 | $54.55 | $54.84 | $54.84 | 136,956 |
| 2022-12-12 | $53.52 | $53.60 | $52.86 | $53.04 | $53.04 | 74,972 |
| 2022-12-09 | $54.07 | $54.60 | $53.69 | $53.95 | $53.95 | 73,617 |
| 2022-12-08 | $53.66 | $53.90 | $53.43 | $53.57 | $53.57 | 38,290 |
| 2022-12-07 | $52.93 | $53.69 | $52.87 | $53.51 | $53.51 | 104,931 |
| 2022-12-06 | $52.76 | $52.96 | $52.37 | $52.55 | $52.55 | 56,530 |
| 2022-12-05 | $53.70 | $53.76 | $52.24 | $52.33 | $52.33 | 124,652 |
| 2022-12-02 | $53.45 | $54.31 | $53.19 | $54.19 | $54.19 | 86,245 |
| 2022-12-01 | $54.28 | $54.59 | $54.05 | $54.59 | $54.59 | 141,129 |
| 2022-11-30 | $51.94 | $52.63 | $51.04 | $52.63 | $52.63 | 150,247 |
| 2022-11-29 | $51.34 | $51.88 | $51.27 | $51.35 | $51.35 | 148,028 |
| 2022-11-28 | $51.48 | $51.50 | $50.83 | $50.83 | $50.83 | 120,323 |
| 2022-11-25 | $51.41 | $51.78 | $51.41 | $51.68 | $51.68 | 82,088 |
| 2022-11-23 | $50.71 | $51.67 | $50.65 | $51.56 | $51.56 | 96,678 |
| 2022-11-22 | $51.19 | $51.32 | $50.77 | $50.96 | $50.96 | 127,957 |
| 2022-11-21 | $51.25 | $51.25 | $50.56 | $50.92 | $50.92 | 77,697 |
| 2022-11-18 | $51.89 | $52.01 | $51.43 | $51.45 | $51.45 | 79,356 |
| 2022-11-17 | $52.17 | $52.33 | $52.03 | $52.23 | $52.23 | 101,326 |
| 2022-11-16 | $53.26 | $53.46 | $52.91 | $53.08 | $53.08 | 77,572 |
| 2022-11-15 | $53.17 | $53.78 | $52.72 | $53.32 | $53.32 | 98,871 |
| 2022-11-14 | $52.46 | $53.02 | $52.40 | $52.93 | $52.93 | 138,249 |
| 2022-11-11 | $52.26 | $52.66 | $51.89 | $52.63 | $52.63 | 112,323 |
| 2022-11-10 | $51.04 | $51.95 | $50.88 | $51.93 | $51.93 | 136,758 |
| 2022-11-09 | $49.37 | $50.03 | $48.85 | $48.98 | $48.98 | 97,122 |
| 2022-11-08 | $47.40 | $49.70 | $47.36 | $49.48 | $49.48 | 203,795 |
| 2022-11-07 | $47.52 | $47.68 | $47.26 | $47.29 | $47.29 | 86,320 |
| 2022-11-04 | $46.72 | $47.70 | $46.62 | $47.68 | $47.68 | 85,459 |
| 2022-11-03 | $44.14 | $44.93 | $44.09 | $44.85 | $44.85 | 123,543 |
| 2022-11-02 | $46.28 | $47.00 | $45.16 | $45.21 | $45.21 | 136,757 |
| 2022-11-01 | $46.10 | $46.17 | $45.57 | $45.89 | $45.89 | 65,570 |
| 2022-10-31 | $45.11 | $45.46 | $44.95 | $44.98 | $44.98 | 50,788 |
| 2022-10-28 | $45.58 | $45.89 | $45.29 | $45.69 | $45.69 | 58,642 |
| 2022-10-27 | $46.65 | $46.87 | $46.39 | $46.71 | $46.71 | 68,305 |
| 2022-10-26 | $46.73 | $47.29 | $46.73 | $46.87 | $46.87 | 134,013 |
| 2022-10-25 | $46.23 | $46.67 | $46.13 | $46.26 | $46.26 | 74,840 |
| 2022-10-24 | $45.93 | $46.18 | $45.70 | $46.03 | $46.03 | 55,313 |
| 2022-10-21 | $45.04 | $46.43 | $45.00 | $46.35 | $46.35 | 100,039 |
| 2022-10-20 | $45.03 | $45.75 | $44.67 | $44.75 | $44.75 | 79,872 |
| 2022-10-19 | $45.13 | $45.34 | $44.81 | $44.91 | $44.91 | 79,848 |
| 2022-10-18 | $46.39 | $46.40 | $45.90 | $46.19 | $46.19 | 38,593 |
| 2022-10-17 | $46.90 | $47.10 | $45.94 | $45.97 | $45.97 | 103,167 |
| 2022-10-14 | $46.39 | $46.47 | $45.54 | $45.74 | $45.74 | 89,641 |
| 2022-10-13 | $46.03 | $47.43 | $45.72 | $46.91 | $46.91 | 106,652 |
| 2022-10-12 | $47.17 | $47.76 | $47.14 | $47.60 | $47.60 | 46,849 |
| 2022-10-11 | $47.28 | $48.09 | $46.95 | $47.07 | $47.07 | 117,628 |
| 2022-10-10 | $47.58 | $47.75 | $47.06 | $47.22 | $47.22 | 97,834 |
| 2022-10-07 | $49.18 | $49.41 | $48.68 | $48.81 | $48.81 | 75,884 |
| 2022-10-06 | $49.79 | $50.03 | $49.51 | $49.92 | $49.92 | 57,782 |
| 2022-10-05 | $49.74 | $50.21 | $49.16 | $50.11 | $50.11 | 103,978 |
| 2022-10-04 | $49.68 | $50.81 | $49.53 | $50.59 | $50.59 | 147,806 |
| 2022-10-03 | $47.37 | $49.24 | $47.25 | $49.22 | $49.22 | 137,106 |
| 2022-09-30 | $47.11 | $47.69 | $46.85 | $46.93 | $46.93 | 131,937 |
| 2022-09-29 | $46.58 | $47.13 | $46.02 | $46.96 | $46.96 | 130,653 |
| 2022-09-28 | $46.04 | $47.01 | $45.89 | $46.94 | $46.94 | 211,199 |
| 2022-09-27 | $45.43 | $45.68 | $45.00 | $45.00 | $45.00 | 57,239 |
| 2022-09-26 | $46.01 | $46.19 | $44.69 | $44.86 | $44.86 | 102,818 |
| 2022-09-23 | $46.44 | $46.44 | $45.72 | $45.90 | $45.90 | 185,881 |
| 2022-09-22 | $47.92 | $47.99 | $47.36 | $47.58 | $47.58 | 69,580 |
| 2022-09-21 | $47.72 | $48.48 | $46.52 | $47.63 | $47.63 | 152,171 |
| 2022-09-20 | $47.16 | $47.25 | $46.90 | $47.18 | $47.18 | 102,336 |
| 2022-09-19 | $47.07 | $47.78 | $47.04 | $47.75 | $47.75 | 105,077 |
| 2022-09-16 | $46.93 | $48.10 | $46.76 | $47.67 | $47.67 | 152,789 |
| 2022-09-15 | $48.28 | $48.68 | $46.96 | $47.16 | $47.16 | 310,823 |
| 2022-09-14 | $49.50 | $49.64 | $48.91 | $49.01 | $49.01 | 84,441 |
| 2022-09-13 | $49.35 | $49.82 | $49.33 | $49.46 | $49.46 | 120,561 |
| 2022-09-12 | $51.06 | $51.36 | $50.71 | $50.79 | $50.79 | 69,615 |
| 2022-09-09 | $50.21 | $50.54 | $50.02 | $50.31 | $50.31 | 71,126 |
| 2022-09-08 | $50.09 | $50.22 | $49.54 | $49.77 | $49.77 | 106,688 |
| 2022-09-07 | $49.20 | $50.46 | $49.18 | $50.36 | $50.36 | 56,601 |
| 2022-09-06 | $49.85 | $50.01 | $49.32 | $49.36 | $49.36 | 72,007 |
| 2022-09-02 | $49.95 | $50.41 | $49.86 | $49.91 | $49.91 | 113,672 |
| 2022-09-01 | $49.22 | $49.37 | $48.70 | $49.04 | $49.04 | 117,134 |
| 2022-08-31 | $50.11 | $50.73 | $49.94 | $49.99 | $49.99 | 77,119 |
| 2022-08-30 | $51.22 | $51.28 | $50.64 | $50.77 | $50.77 | 104,899 |
| 2022-08-29 | $51.62 | $52.05 | $51.55 | $51.64 | $51.64 | 58,600 |
| 2022-08-26 | $52.45 | $52.70 | $51.41 | $51.57 | $51.57 | 61,537 |
| 2022-08-25 | $52.98 | $53.00 | $52.56 | $52.84 | $52.84 | 72,257 |
| 2022-08-24 | $52.02 | $52.73 | $52.01 | $52.58 | $52.58 | 30,490 |
| 2022-08-23 | $51.72 | $52.66 | $51.70 | $52.27 | $52.27 | 56,343 |
| 2022-08-22 | $51.55 | $51.80 | $51.35 | $51.51 | $51.51 | 120,320 |
| 2022-08-19 | $52.85 | $52.89 | $52.20 | $52.25 | $52.25 | 76,408 |
| 2022-08-18 | $53.46 | $53.65 | $52.81 | $53.01 | $53.01 | 47,102 |
| 2022-08-17 | $53.91 | $53.91 | $53.05 | $53.36 | $53.36 | 96,521 |
| 2022-08-16 | $54.02 | $54.23 | $53.90 | $54.06 | $54.06 | 115,576 |
| 2022-08-15 | $54.47 | $54.55 | $54.09 | $54.33 | $54.33 | 92,786 |
| 2022-08-12 | $55.25 | $55.79 | $55.09 | $55.72 | $55.72 | 51,709 |
| 2022-08-11 | $55.23 | $55.56 | $54.70 | $54.75 | $54.75 | 57,073 |
| 2022-08-10 | $55.44 | $55.78 | $54.87 | $55.01 | $55.01 | 75,615 |
| 2022-08-09 | $55.51 | $55.70 | $55.05 | $55.27 | $55.27 | 71,305 |
| 2022-08-08 | $54.51 | $55.04 | $54.46 | $54.98 | $54.98 | 164,691 |
| 2022-08-05 | $53.83 | $54.34 | $53.74 | $54.06 | $54.06 | 94,937 |
| 2022-08-04 | $54.26 | $55.38 | $54.16 | $55.32 | $55.32 | 132,867 |
| 2022-08-03 | $53.77 | $53.80 | $52.86 | $53.61 | $53.61 | 86,223 |
| 2022-08-02 | $54.37 | $54.84 | $53.26 | $53.32 | $53.32 | 152,419 |
| 2022-08-01 | $53.93 | $54.15 | $53.54 | $53.94 | $53.94 | 113,105 |
| 2022-07-29 | $53.23 | $53.70 | $52.87 | $53.43 | $53.43 | 120,612 |
| 2022-07-28 | $52.84 | $53.08 | $52.56 | $53.03 | $53.03 | 123,887 |
| 2022-07-27 | $50.73 | $52.13 | $50.47 | $52.02 | $52.02 | 126,523 |
| 2022-07-26 | $50.80 | $51.00 | $50.58 | $50.73 | $50.73 | 42,122 |
| 2022-07-25 | $51.09 | $51.09 | $50.59 | $50.89 | $50.89 | 156,100 |
| 2022-07-22 | $51.05 | $52.04 | $50.94 | $51.10 | $51.10 | 177,170 |
| 2022-07-21 | $49.64 | $50.91 | $49.64 | $50.91 | $50.91 | 176,326 |
| 2022-07-20 | $50.50 | $50.50 | $49.43 | $49.43 | $49.43 | 82,718 |
| 2022-07-19 | $50.37 | $50.55 | $50.29 | $50.39 | $50.39 | 44,162 |
| 2022-07-18 | $50.78 | $51.00 | $50.13 | $50.18 | $50.18 | 93,098 |
| 2022-07-15 | $50.19 | $50.31 | $49.74 | $50.12 | $50.12 | 64,199 |
| 2022-07-14 | $50.12 | $50.67 | $49.64 | $50.34 | $50.34 | 81,581 |
| 2022-07-13 | $50.87 | $52.47 | $50.87 | $51.81 | $51.81 | 114,537 |
| 2022-07-12 | $51.56 | $51.85 | $51.28 | $51.33 | $51.33 | 56,009 |
| 2022-07-11 | $52.05 | $52.38 | $51.68 | $51.71 | $51.71 | 51,793 |
| 2022-07-08 | $52.35 | $52.96 | $52.01 | $52.30 | $52.30 | 49,269 |
| 2022-07-07 | $52.40 | $52.78 | $52.19 | $52.28 | $52.28 | 84,155 |
| 2022-07-06 | $53.67 | $53.76 | $51.78 | $52.18 | $52.18 | 236,290 |
| 2022-07-05 | $55.66 | $55.67 | $53.75 | $53.96 | $53.96 | 264,316 |
| 2022-07-01 | $55.56 | $56.67 | $55.52 | $56.45 | $56.45 | 201,023 |
| 2022-06-30 | $57.24 | $57.51 | $56.32 | $56.50 | $56.50 | 142,852 |
| 2022-06-29 | $58.00 | $58.07 | $57.01 | $57.26 | $57.26 | 74,235 |
| 2022-06-28 | $57.65 | $57.71 | $57.26 | $57.36 | $57.36 | 60,999 |
| 2022-06-27 | $58.03 | $58.05 | $57.45 | $57.51 | $57.51 | 74,466 |
| 2022-06-24 | $57.75 | $58.10 | $57.51 | $57.67 | $57.67 | 127,703 |
| 2022-06-23 | $58.58 | $59.09 | $57.58 | $57.76 | $57.76 | 160,360 |
| 2022-06-22 | $58.75 | $59.18 | $58.44 | $58.55 | $58.55 | 103,672 |
| 2022-06-21 | $58.38 | $58.95 | $57.94 | $58.08 | $58.08 | 78,958 |
| 2022-06-17 | $59.14 | $59.22 | $58.33 | $58.55 | $58.55 | 116,204 |
| 2022-06-16 | $58.00 | $59.58 | $57.77 | $59.56 | $59.56 | 183,094 |
| 2022-06-15 | $57.93 | $58.89 | $57.07 | $58.20 | $58.20 | 221,608 |
| 2022-06-14 | $57.36 | $57.44 | $56.44 | $56.65 | $56.65 | 165,902 |
| 2022-06-13 | $58.48 | $58.57 | $57.40 | $57.58 | $57.58 | 256,365 |
| 2022-06-10 | $58.31 | $61.18 | $58.01 | $60.97 | $60.97 | 292,930 |
| 2022-06-09 | $59.40 | $59.50 | $58.78 | $59.27 | $59.27 | 127,326 |
| 2022-06-08 | $59.67 | $60.05 | $59.56 | $59.60 | $59.60 | 64,424 |
| 2022-06-07 | $59.21 | $59.79 | $59.10 | $59.70 | $59.70 | 70,529 |
| 2022-06-06 | $59.69 | $59.69 | $58.81 | $58.93 | $58.93 | 107,750 |
| 2022-06-03 | $60.06 | $60.47 | $59.31 | $59.50 | $59.50 | 156,288 |
| 2022-06-02 | $60.30 | $60.86 | $60.23 | $60.79 | $60.79 | 119,729 |
| 2022-06-01 | $59.28 | $59.49 | $58.74 | $59.31 | $59.31 | 229,079 |
| 2022-05-31 | $59.61 | $59.85 | $58.52 | $58.58 | $58.58 | 255,692 |
| 2022-05-27 | $60.23 | $60.23 | $59.63 | $59.81 | $59.81 | 93,796 |
| 2022-05-26 | $59.31 | $59.83 | $59.09 | $59.73 | $59.73 | 112,216 |
| 2022-05-25 | $59.83 | $60.01 | $59.04 | $59.91 | $59.91 | 101,410 |
| 2022-05-24 | $60.23 | $60.94 | $60.20 | $60.76 | $60.76 | 162,960 |
| 2022-05-23 | $60.06 | $60.21 | $59.45 | $59.86 | $59.86 | 136,368 |
| 2022-05-20 | $59.06 | $59.42 | $58.53 | $59.33 | $59.33 | 118,945 |
| 2022-05-19 | $59.00 | $59.62 | $58.58 | $59.21 | $59.21 | 133,215 |
| 2022-05-18 | $57.29 | $58.03 | $57.13 | $57.51 | $57.51 | 106,363 |
| 2022-05-17 | $58.29 | $58.29 | $57.36 | $57.48 | $57.48 | 327,452 |
| 2022-05-16 | $56.89 | $58.23 | $56.85 | $58.17 | $58.17 | 143,670 |
| 2022-05-13 | $56.82 | $57.69 | $56.60 | $57.15 | $57.15 | 219,265 |
| 2022-05-12 | $59.46 | $59.69 | $57.90 | $58.04 | $58.04 | 349,576 |
| 2022-05-11 | $59.77 | $60.33 | $59.62 | $60.01 | $60.01 | 140,164 |
| 2022-05-10 | $60.72 | $60.80 | $58.83 | $58.93 | $58.93 | 236,472 |
| 2022-05-09 | $61.05 | $61.05 | $60.01 | $60.05 | $60.05 | 295,198 |
| 2022-05-06 | $61.91 | $62.69 | $61.54 | $61.95 | $61.95 | 163,003 |
| 2022-05-05 | $63.44 | $63.48 | $61.40 | $61.78 | $61.78 | 208,908 |
| 2022-05-04 | $61.10 | $62.57 | $60.65 | $62.19 | $62.19 | 219,422 |
| 2022-05-03 | $60.83 | $61.71 | $60.80 | $60.96 | $60.96 | 171,533 |
| 2022-05-02 | $60.60 | $61.35 | $60.12 | $60.71 | $60.71 | 289,776 |
| 2022-04-29 | $63.84 | $64.27 | $62.90 | $63.05 | $63.05 | 189,723 |
| 2022-04-28 | $62.30 | $63.07 | $62.16 | $63.06 | $63.06 | 123,438 |
| 2022-04-27 | $62.74 | $62.83 | $62.03 | $62.35 | $62.35 | 234,383 |
| 2022-04-26 | $63.78 | $64.03 | $63.06 | $63.37 | $63.37 | 201,331 |
| 2022-04-25 | $63.22 | $63.48 | $62.75 | $63.16 | $63.16 | 314,223 |
| 2022-04-22 | $65.84 | $66.50 | $65.17 | $65.54 | $65.54 | 269,512 |
| 2022-04-21 | $66.65 | $67.05 | $65.94 | $66.83 | $66.83 | 342,271 |
| 2022-04-20 | $66.57 | $67.40 | $66.37 | $67.40 | $67.40 | 242,336 |
| 2022-04-19 | $67.71 | $68.08 | $66.32 | $66.70 | $66.70 | 294,452 |
| 2022-04-18 | $69.90 | $70.00 | $68.68 | $68.84 | $68.84 | 423,250 |
| 2022-04-14 | $68.66 | $68.69 | $67.61 | $68.38 | $68.38 | 419,363 |
| 2022-04-13 | $68.86 | $69.13 | $68.57 | $68.90 | $68.90 | 250,578 |
| 2022-04-12 | $68.46 | $68.95 | $67.67 | $68.26 | $68.26 | 278,351 |
| 2022-04-11 | $67.87 | $68.01 | $66.35 | $67.24 | $67.24 | 316,724 |
| 2022-04-08 | $65.89 | $66.83 | $65.89 | $66.60 | $66.60 | 199,773 |
| 2022-04-07 | $65.41 | $66.10 | $65.35 | $65.70 | $65.70 | 140,052 |
| 2022-04-06 | $65.34 | $65.70 | $64.51 | $65.27 | $65.27 | 136,322 |
| 2022-04-05 | $66.15 | $66.59 | $64.76 | $64.89 | $64.89 | 151,747 |
| 2022-04-04 | $65.76 | $66.13 | $65.33 | $65.81 | $65.81 | 202,525 |
| 2022-04-01 | $65.23 | $65.87 | $64.78 | $65.09 | $65.09 | 322,942 |
| 2022-03-31 | $66.28 | $67.11 | $65.98 | $66.14 | $66.14 | 290,070 |
| 2022-03-30 | $65.45 | $66.29 | $65.38 | $66.02 | $66.02 | 131,747 |
| 2022-03-29 | $63.44 | $65.15 | $63.19 | $64.94 | $64.94 | 338,179 |
| 2022-03-28 | $65.91 | $66.60 | $64.79 | $64.93 | $64.93 | 288,715 |
| 2022-03-25 | $67.01 | $67.96 | $66.69 | $67.43 | $67.43 | 107,564 |
| 2022-03-24 | $67.47 | $68.30 | $67.08 | $68.03 | $68.03 | 424,941 |
| 2022-03-23 | $65.85 | $67.08 | $65.55 | $66.94 | $66.94 | 197,017 |
| 2022-03-22 | $65.46 | $65.50 | $64.47 | $65.19 | $65.19 | 181,349 |
| 2022-03-21 | $65.20 | $66.55 | $65.20 | $66.22 | $66.22 | 357,739 |
| 2022-03-18 | $65.63 | $66.41 | $64.94 | $65.09 | $65.09 | 286,385 |
| 2022-03-17 | $66.59 | $67.24 | $66.22 | $66.34 | $66.34 | 393,377 |
| 2022-03-16 | $65.12 | $65.79 | $63.10 | $65.72 | $65.72 | 269,733 |
| 2022-03-15 | $65.16 | $66.00 | $64.30 | $65.07 | $65.07 | 433,868 |
| 2022-03-14 | $68.18 | $68.28 | $67.25 | $67.52 | $67.52 | 507,988 |
| 2022-03-11 | $68.69 | $70.24 | $68.47 | $69.80 | $69.80 | 424,846 |
| 2022-03-10 | $71.18 | $71.50 | $69.75 | $70.82 | $70.82 | 572,894 |
| 2022-03-09 | $70.51 | $71.41 | $69.50 | $70.34 | $70.34 | 839,559 |
| 2022-03-08 | $72.38 | $76.19 | $72.32 | $74.87 | $74.87 | 1,156,574 |
| 2022-03-07 | $69.24 | $70.91 | $69.14 | $70.72 | $70.72 | 735,209 |
| 2022-03-04 | $67.53 | $68.91 | $67.00 | $68.75 | $68.75 | 591,361 |
| 2022-03-03 | $65.90 | $66.85 | $65.54 | $66.58 | $66.58 | 386,589 |
| 2022-03-02 | $66.08 | $66.42 | $65.00 | $65.76 | $65.76 | 451,796 |
| 2022-03-01 | $65.25 | $67.22 | $65.25 | $67.18 | $67.18 | 900,602 |
| 2022-02-28 | $65.17 | $65.21 | $63.42 | $64.71 | $64.71 | 543,644 |
| 2022-02-25 | $63.36 | $63.60 | $62.93 | $63.43 | $63.43 | 323,733 |
| 2022-02-24 | $67.89 | $67.89 | $62.50 | $63.96 | $63.96 | 1,217,295 |
| 2022-02-23 | $64.14 | $64.85 | $64.10 | $64.75 | $64.75 | 245,847 |
| 2022-02-22 | $64.30 | $64.61 | $63.70 | $64.13 | $64.13 | 406,884 |
| 2022-02-18 | $63.90 | $64.04 | $63.46 | $63.96 | $63.96 | 358,047 |
| 2022-02-17 | $63.63 | $64.25 | $63.42 | $64.10 | $64.10 | 558,688 |
| 2022-02-16 | $61.35 | $62.32 | $61.35 | $62.28 | $62.28 | 191,429 |
| 2022-02-15 | $61.05 | $61.20 | $60.53 | $60.99 | $60.99 | 310,156 |
| 2022-02-14 | $61.54 | $62.43 | $61.47 | $62.23 | $62.23 | 389,200 |
| 2022-02-11 | $59.38 | $61.85 | $59.38 | $61.59 | $61.59 | 374,146 |
| 2022-02-10 | $59.21 | $60.27 | $59.21 | $59.25 | $59.25 | 194,976 |
| 2022-02-09 | $59.34 | $59.85 | $59.23 | $59.66 | $59.66 | 118,762 |
| 2022-02-08 | $58.95 | $59.42 | $58.85 | $59.29 | $59.29 | 117,393 |
| 2022-02-07 | $58.49 | $59.06 | $58.27 | $58.94 | $58.94 | 163,151 |
| 2022-02-04 | $57.47 | $58.15 | $57.47 | $58.07 | $58.07 | 69,684 |
| 2022-02-03 | $57.68 | $58.01 | $56.78 | $57.89 | $57.89 | 185,364 |
| 2022-02-02 | $57.72 | $58.25 | $57.59 | $58.02 | $58.02 | 165,483 |
| 2022-02-01 | $57.85 | $58.05 | $57.44 | $57.57 | $57.57 | 221,029 |
| 2022-01-31 | $57.34 | $57.56 | $57.14 | $57.55 | $57.55 | 394,271 |
| 2022-01-28 | $56.49 | $57.08 | $56.38 | $56.84 | $56.84 | 151,167 |
| 2022-01-27 | $57.56 | $58.26 | $57.05 | $57.26 | $57.26 | 308,137 |
| 2022-01-26 | $60.00 | $60.18 | $58.60 | $58.80 | $58.80 | 376,510 |
| 2022-01-25 | $60.38 | $61.24 | $60.24 | $60.87 | $60.87 | 912,884 |
| 2022-01-24 | $60.28 | $60.52 | $59.65 | $60.45 | $60.45 | 458,177 |
| 2022-01-21 | $60.46 | $60.50 | $59.58 | $59.78 | $59.78 | 158,195 |
| 2022-01-20 | $60.63 | $60.85 | $60.16 | $60.19 | $60.19 | 169,813 |
| 2022-01-19 | $59.32 | $60.56 | $59.25 | $60.52 | $60.52 | 306,725 |
| 2022-01-18 | $58.78 | $59.04 | $58.42 | $58.63 | $58.63 | 122,480 |
| 2022-01-14 | $59.15 | $59.38 | $58.67 | $58.80 | $58.80 | 94,246 |
| 2022-01-13 | $59.10 | $59.19 | $58.54 | $59.12 | $59.12 | 52,698 |
| 2022-01-12 | $59.16 | $59.58 | $59.06 | $59.50 | $59.50 | 121,727 |
| 2022-01-11 | $57.98 | $59.26 | $57.94 | $59.22 | $59.22 | 57,969 |
| 2022-01-10 | $57.22 | $57.87 | $57.20 | $57.79 | $57.79 | 130,853 |
| 2022-01-07 | $57.30 | $57.69 | $56.86 | $57.52 | $57.52 | 112,055 |
| 2022-01-06 | $57.08 | $57.48 | $56.85 | $57.02 | $57.02 | 183,357 |
| 2022-01-05 | $59.54 | $59.77 | $58.34 | $58.43 | $58.43 | 123,440 |
| 2022-01-04 | $58.35 | $58.90 | $58.23 | $58.79 | $58.79 | 132,838 |
| 2022-01-03 | $58.34 | $58.44 | $57.73 | $57.93 | $57.93 | 219,168 |
| 2021-12-31 | $59.56 | $59.86 | $59.21 | $59.81 | $59.81 | 132,812 |
| 2021-12-30 | $58.03 | $59.01 | $58.03 | $59.00 | $59.00 | 82,488 |
| 2021-12-29 | $57.30 | $58.22 | $57.24 | $58.16 | $58.16 | 70,674 |
| 2021-12-28 | $58.70 | $58.89 | $58.20 | $58.26 | $58.26 | 91,615 |
| 2021-12-27 | $58.49 | $58.80 | $58.33 | $58.69 | $58.69 | 164,248 |
| 2021-12-23 | $58.31 | $58.59 | $57.92 | $58.47 | $58.47 | 69,471 |
| 2021-12-22 | $57.51 | $58.28 | $57.21 | $58.28 | $58.28 | 69,489 |
| 2021-12-21 | $57.55 | $57.61 | $56.95 | $57.15 | $57.15 | 85,181 |
| 2021-12-20 | $57.69 | $57.78 | $57.16 | $57.19 | $57.19 | 165,924 |
| 2021-12-17 | $58.34 | $58.55 | $57.65 | $57.66 | $57.66 | 86,347 |
| 2021-12-16 | $57.15 | $57.91 | $57.15 | $57.91 | $57.91 | 125,654 |
| 2021-12-15 | $55.96 | $56.68 | $54.90 | $56.50 | $56.50 | 122,935 |
| 2021-12-14 | $55.94 | $56.50 | $55.84 | $56.10 | $56.10 | 86,718 |
| 2021-12-13 | $57.07 | $57.33 | $56.94 | $57.15 | $57.15 | 76,565 |
| 2021-12-10 | $57.02 | $57.10 | $56.63 | $56.83 | $56.83 | 31,476 |
| 2021-12-09 | $56.84 | $56.84 | $56.33 | $56.35 | $56.35 | 47,056 |
| 2021-12-08 | $56.81 | $57.12 | $56.71 | $57.08 | $57.08 | 41,404 |
| 2021-12-07 | $56.62 | $57.20 | $56.62 | $57.06 | $57.06 | 80,679 |
| 2021-12-06 | $56.58 | $56.99 | $56.45 | $56.67 | $56.67 | 126,183 |
| 2021-12-03 | $56.16 | $57.13 | $55.91 | $56.91 | $56.91 | 234,939 |
| 2021-12-02 | $56.46 | $56.46 | $55.60 | $55.95 | $55.95 | 59,830 |
| 2021-12-01 | $57.12 | $57.53 | $56.60 | $56.67 | $56.67 | 113,262 |
| 2021-11-30 | $57.78 | $58.68 | $56.13 | $56.25 | $56.25 | 174,528 |
| 2021-11-29 | $57.11 | $57.37 | $56.89 | $57.00 | $57.00 | 78,857 |
| 2021-11-26 | $58.43 | $58.45 | $56.86 | $57.19 | $57.19 | 111,241 |
| 2021-11-24 | $56.98 | $57.59 | $56.81 | $57.38 | $57.38 | 52,355 |
| 2021-11-23 | $57.49 | $57.69 | $56.97 | $57.52 | $57.52 | 124,786 |
| 2021-11-22 | $59.36 | $59.72 | $58.37 | $58.54 | $58.54 | 153,097 |
| 2021-11-19 | $62.18 | $62.46 | $61.01 | $61.39 | $61.39 | 119,145 |
| 2021-11-18 | $62.39 | $62.64 | $62.06 | $62.28 | $62.28 | 77,767 |
| 2021-11-17 | $62.54 | $62.82 | $62.36 | $62.75 | $62.75 | 93,974 |
| 2021-11-16 | $62.40 | $62.72 | $61.53 | $61.60 | $61.60 | 105,949 |
| 2021-11-15 | $62.49 | $62.82 | $62.20 | $62.53 | $62.53 | 83,893 |
| 2021-11-12 | $62.08 | $62.87 | $62.00 | $62.73 | $62.73 | 82,300 |
| 2021-11-11 | $62.41 | $62.59 | $62.23 | $62.45 | $62.45 | 61,569 |
| 2021-11-10 | $62.12 | $62.84 | $61.13 | $61.81 | $61.81 | 225,413 |
| 2021-11-09 | $60.09 | $60.47 | $59.69 | $60.44 | $60.44 | 96,763 |
| 2021-11-08 | $59.87 | $60.04 | $59.62 | $59.90 | $59.90 | 104,427 |
| 2021-11-05 | $58.43 | $59.49 | $58.07 | $59.45 | $59.45 | 87,929 |
| 2021-11-04 | $57.78 | $58.22 | $57.72 | $57.90 | $57.90 | 118,280 |
| 2021-11-03 | $56.31 | $56.70 | $55.68 | $56.58 | $56.58 | 140,162 |
| 2021-11-02 | $57.81 | $57.91 | $57.47 | $57.61 | $57.61 | 60,030 |
| 2021-11-01 | $57.75 | $58.09 | $57.47 | $57.90 | $57.90 | 52,492 |
| 2021-10-29 | $56.95 | $57.32 | $56.51 | $57.25 | $57.25 | 95,008 |
| 2021-10-28 | $58.89 | $59.03 | $57.93 | $58.28 | $58.28 | 102,605 |
| 2021-10-27 | $58.00 | $58.34 | $57.35 | $58.28 | $58.28 | 117,896 |
| 2021-10-26 | $58.10 | $58.10 | $57.19 | $57.94 | $57.94 | 136,258 |
| 2021-10-25 | $58.65 | $59.04 | $58.56 | $58.80 | $58.80 | 133,495 |
| 2021-10-22 | $58.68 | $59.26 | $57.28 | $57.96 | $57.96 | 207,070 |
| 2021-10-21 | $57.23 | $57.39 | $56.97 | $57.35 | $57.35 | 62,111 |
| 2021-10-20 | $56.97 | $57.55 | $56.77 | $57.43 | $57.43 | 71,810 |
| 2021-10-19 | $57.11 | $57.11 | $56.26 | $56.41 | $56.41 | 100,247 |
| 2021-10-18 | $56.37 | $56.49 | $55.96 | $56.03 | $56.03 | 58,364 |
| 2021-10-15 | $56.35 | $56.78 | $56.18 | $56.30 | $56.30 | 180,069 |
| 2021-10-14 | $58.36 | $58.39 | $58.04 | $58.19 | $58.19 | 99,854 |
| 2021-10-13 | $56.35 | $58.15 | $56.35 | $57.92 | $57.92 | 131,307 |
| 2021-10-12 | $55.83 | $56.43 | $55.67 | $55.90 | $55.90 | 106,157 |
| 2021-10-11 | $55.48 | $55.80 | $55.36 | $55.36 | $55.36 | 81,269 |
| 2021-10-08 | $57.04 | $57.14 | $55.53 | $55.61 | $55.61 | 91,090 |
| 2021-10-07 | $55.46 | $56.01 | $55.44 | $55.56 | $55.56 | 87,030 |
| 2021-10-06 | $55.63 | $56.17 | $55.58 | $56.16 | $56.16 | 84,190 |
| 2021-10-05 | $55.40 | $56.03 | $55.11 | $55.85 | $55.85 | 123,017 |
| 2021-10-04 | $55.27 | $56.52 | $55.13 | $56.45 | $56.45 | 188,796 |
| 2021-10-01 | $55.65 | $56.13 | $55.36 | $55.87 | $55.87 | 102,672 |
| 2021-09-30 | $54.58 | $56.10 | $54.48 | $55.59 | $55.59 | 151,381 |
| 2021-09-29 | $54.36 | $54.55 | $53.42 | $53.70 | $53.70 | 83,709 |
| 2021-09-28 | $54.62 | $54.63 | $53.95 | $54.19 | $54.19 | 64,512 |
| 2021-09-27 | $55.39 | $55.69 | $55.21 | $55.27 | $55.27 | 51,284 |
| 2021-09-24 | $54.82 | $55.50 | $54.63 | $55.02 | $55.02 | 88,114 |
| 2021-09-23 | $55.55 | $55.57 | $54.97 | $55.13 | $55.13 | 266,943 |
| 2021-09-22 | $56.78 | $57.66 | $56.24 | $56.43 | $56.43 | 125,271 |
| 2021-09-21 | $56.78 | $57.33 | $56.56 | $56.93 | $56.93 | 100,727 |
| 2021-09-20 | $55.69 | $56.38 | $55.58 | $56.19 | $56.19 | 123,481 |
| 2021-09-17 | $55.42 | $55.68 | $55.09 | $55.39 | $55.39 | 185,835 |
| 2021-09-16 | $55.79 | $55.82 | $55.00 | $55.54 | $55.54 | 160,927 |
| 2021-09-15 | $58.45 | $58.60 | $57.96 | $58.20 | $58.20 | 104,368 |
| 2021-09-14 | $58.52 | $59.20 | $58.07 | $59.01 | $59.01 | 156,084 |
| 2021-09-13 | $57.99 | $58.50 | $57.98 | $58.18 | $58.18 | 59,574 |
| 2021-09-10 | $58.28 | $58.42 | $57.77 | $57.82 | $57.82 | 84,235 |
| 2021-09-09 | $58.54 | $58.60 | $57.67 | $58.39 | $58.39 | 121,700 |
| 2021-09-08 | $58.40 | $58.42 | $57.45 | $57.90 | $57.90 | 105,676 |
| 2021-09-07 | $59.49 | $59.67 | $58.19 | $58.23 | $58.23 | 183,410 |
| 2021-09-03 | $60.29 | $60.98 | $60.00 | $60.61 | $60.61 | 130,475 |
| 2021-09-02 | $59.50 | $59.59 | $59.05 | $59.33 | $59.33 | 133,785 |
| 2021-09-01 | $59.85 | $59.87 | $59.29 | $59.68 | $59.68 | 139,334 |
| 2021-08-31 | $59.36 | $59.81 | $59.02 | $59.74 | $59.74 | 155,670 |
| 2021-08-30 | $59.64 | $59.78 | $59.22 | $59.45 | $59.45 | 56,014 |
| 2021-08-27 | $58.14 | $60.04 | $57.85 | $60.00 | $60.00 | 169,914 |
| 2021-08-26 | $57.89 | $58.61 | $57.67 | $58.28 | $58.28 | 57,095 |
| 2021-08-25 | $58.37 | $58.37 | $57.66 | $58.12 | $58.12 | 61,556 |
| 2021-08-24 | $59.23 | $59.40 | $58.84 | $58.98 | $58.98 | 45,338 |
| 2021-08-23 | $59.09 | $59.15 | $58.49 | $58.99 | $58.99 | 76,295 |
| 2021-08-20 | $57.70 | $57.90 | $57.35 | $57.59 | $57.59 | 55,495 |
| 2021-08-19 | $58.01 | $58.01 | $57.21 | $57.51 | $57.51 | 73,934 |
| 2021-08-18 | $57.94 | $58.08 | $57.25 | $57.90 | $57.90 | 77,445 |
| 2021-08-17 | $57.99 | $58.28 | $57.49 | $57.80 | $57.80 | 64,955 |
| 2021-08-16 | $57.60 | $58.05 | $57.54 | $57.91 | $57.91 | 176,566 |
| 2021-08-13 | $56.42 | $57.40 | $56.35 | $57.40 | $57.40 | 120,938 |
| 2021-08-12 | $55.47 | $55.80 | $54.96 | $55.77 | $55.77 | 83,834 |
| 2021-08-11 | $55.19 | $55.85 | $54.84 | $55.74 | $55.74 | 142,039 |
| 2021-08-10 | $53.93 | $54.46 | $53.50 | $54.23 | $54.23 | 134,214 |
| 2021-08-09 | $55.10 | $55.29 | $53.98 | $54.21 | $54.21 | 266,863 |
| 2021-08-06 | $56.99 | $57.06 | $56.10 | $56.23 | $56.23 | 414,618 |
| 2021-08-05 | $59.59 | $59.59 | $58.75 | $59.18 | $59.18 | 258,256 |
| 2021-08-04 | $61.05 | $61.10 | $59.33 | $59.74 | $59.74 | 482,024 |
| 2021-08-03 | $59.69 | $59.90 | $59.54 | $59.66 | $59.66 | 87,742 |
| 2021-08-02 | $59.54 | $60.30 | $59.43 | $59.85 | $59.85 | 206,330 |
| 2021-07-30 | $60.64 | $60.84 | $59.64 | $59.92 | $59.92 | 300,571 |
| 2021-07-29 | $60.67 | $61.25 | $60.67 | $60.98 | $60.98 | 153,797 |
| 2021-07-28 | $58.90 | $59.73 | $58.59 | $59.66 | $59.66 | 203,032 |
| 2021-07-27 | $59.27 | $59.34 | $58.69 | $59.07 | $59.07 | 170,896 |
| 2021-07-26 | $59.16 | $59.32 | $58.81 | $58.87 | $58.87 | 187,273 |
| 2021-07-23 | $59.15 | $59.38 | $58.78 | $59.17 | $59.17 | 105,146 |
| 2021-07-22 | $59.11 | $59.60 | $58.83 | $59.57 | $59.57 | 125,080 |
| 2021-07-21 | $59.00 | $59.49 | $58.89 | $59.33 | $59.33 | 127,438 |
| 2021-07-20 | $60.56 | $60.78 | $59.47 | $59.77 | $59.77 | 177,305 |
| 2021-07-19 | $59.86 | $60.12 | $59.43 | $59.92 | $59.92 | 181,489 |
| 2021-07-16 | $60.66 | $60.89 | $59.70 | $59.80 | $59.80 | 131,140 |
| 2021-07-15 | $60.87 | $61.15 | $60.47 | $61.06 | $61.06 | 106,962 |
| 2021-07-14 | $60.87 | $60.98 | $60.45 | $60.98 | $60.98 | 107,642 |
| 2021-07-13 | $59.86 | $60.12 | $59.48 | $59.67 | $59.67 | 127,512 |
| 2021-07-12 | $59.30 | $59.63 | $58.52 | $59.58 | $59.58 | 137,718 |
| 2021-07-09 | $59.36 | $59.95 | $59.28 | $59.67 | $59.67 | 86,124 |
| 2021-07-08 | $60.11 | $60.14 | $58.68 | $59.30 | $59.30 | 211,866 |
| 2021-07-07 | $59.32 | $59.65 | $58.93 | $59.38 | $59.38 | 133,339 |
| 2021-07-06 | $59.68 | $59.98 | $58.56 | $58.90 | $58.90 | 182,255 |
| 2021-07-02 | $58.42 | $58.62 | $57.75 | $58.36 | $58.36 | 134,758 |
| 2021-07-01 | $57.88 | $57.94 | $57.07 | $57.60 | $57.60 | 78,672 |
| 2021-06-30 | $56.41 | $57.50 | $56.27 | $57.22 | $57.22 | 108,038 |
| 2021-06-29 | $56.23 | $56.93 | $56.02 | $56.61 | $56.61 | 203,182 |
| 2021-06-28 | $57.88 | $58.03 | $57.74 | $57.84 | $57.84 | 101,958 |
| 2021-06-25 | $58.45 | $58.49 | $57.64 | $57.80 | $57.80 | 102,300 |
| 2021-06-24 | $58.15 | $58.25 | $57.47 | $57.50 | $57.50 | 119,319 |
| 2021-06-23 | $58.11 | $58.86 | $57.40 | $57.53 | $57.53 | 133,618 |
| 2021-06-22 | $57.68 | $58.08 | $57.45 | $57.63 | $57.63 | 111,659 |
| 2021-06-21 | $57.78 | $58.30 | $57.50 | $58.07 | $58.07 | 204,028 |
| 2021-06-18 | $57.54 | $57.89 | $56.71 | $56.72 | $56.72 | 206,289 |
| 2021-06-17 | $58.20 | $58.58 | $57.10 | $57.39 | $57.39 | 406,324 |
| 2021-06-16 | $63.30 | $63.69 | $61.19 | $61.19 | $61.19 | 278,788 |
| 2021-06-15 | $63.92 | $64.03 | $62.88 | $63.37 | $63.37 | 111,586 |
| 2021-06-14 | $62.70 | $64.12 | $62.57 | $63.85 | $63.85 | 168,560 |
| 2021-06-11 | $65.14 | $65.29 | $64.45 | $64.59 | $64.59 | 154,389 |
| 2021-06-10 | $65.38 | $66.26 | $65.29 | $66.23 | $66.23 | 93,699 |
| 2021-06-09 | $65.90 | $66.22 | $65.50 | $65.56 | $65.56 | 59,601 |
| 2021-06-08 | $65.82 | $65.99 | $65.20 | $65.81 | $65.81 | 72,258 |
| 2021-06-07 | $65.60 | $66.34 | $65.37 | $66.33 | $66.33 | 115,299 |
| 2021-06-04 | $65.36 | $66.05 | $65.36 | $65.76 | $65.76 | 137,649 |
| 2021-06-03 | $64.76 | $64.76 | $63.85 | $64.30 | $64.30 | 225,517 |
| 2021-06-02 | $66.68 | $67.00 | $66.39 | $67.00 | $67.00 | 79,697 |
| 2021-06-01 | $67.00 | $67.00 | $65.80 | $66.34 | $66.34 | 261,839 |
| 2021-05-28 | $66.03 | $66.72 | $65.87 | $66.63 | $66.63 | 100,308 |
| 2021-05-27 | $65.97 | $66.30 | $65.60 | $66.23 | $66.23 | 114,439 |
| 2021-05-26 | $66.72 | $66.90 | $65.72 | $66.13 | $66.13 | 144,190 |
| 2021-05-25 | $65.04 | $66.44 | $65.03 | $66.44 | $66.44 | 138,183 |
| 2021-05-24 | $65.05 | $65.35 | $64.85 | $65.22 | $65.22 | 116,135 |
| 2021-05-21 | $65.37 | $65.61 | $64.35 | $65.00 | $65.00 | 125,597 |
| 2021-05-20 | $64.42 | $65.30 | $64.34 | $64.86 | $64.86 | 191,287 |
| 2021-05-19 | $64.32 | $65.72 | $63.68 | $64.35 | $64.35 | 466,116 |
| 2021-05-18 | $64.33 | $64.39 | $63.89 | $64.26 | $64.26 | 223,191 |
| 2021-05-17 | $62.99 | $64.24 | $62.99 | $64.06 | $64.06 | 187,884 |
| 2021-05-14 | $62.10 | $62.52 | $61.90 | $62.52 | $62.52 | 112,982 |
| 2021-05-13 | $60.82 | $61.50 | $60.77 | $61.40 | $61.40 | 154,439 |
| 2021-05-12 | $61.65 | $61.88 | $60.86 | $60.93 | $60.93 | 171,367 |
| 2021-05-11 | $60.99 | $62.19 | $60.80 | $62.17 | $62.17 | 148,229 |
| 2021-05-10 | $62.67 | $62.67 | $61.87 | $62.20 | $62.20 | 150,456 |
| 2021-05-07 | $61.76 | $62.50 | $61.44 | $61.84 | $61.84 | 140,181 |
| 2021-05-06 | $59.21 | $60.84 | $59.18 | $60.63 | $60.63 | 154,549 |
| 2021-05-05 | $58.27 | $58.74 | $58.26 | $58.74 | $58.74 | 58,900 |
| 2021-05-04 | $59.02 | $59.58 | $57.67 | $58.17 | $58.17 | 181,053 |
| 2021-05-03 | $58.95 | $59.54 | $58.85 | $59.11 | $59.11 | 126,128 |
| 2021-04-30 | $57.62 | $57.79 | $57.26 | $57.58 | $57.58 | 84,039 |
| 2021-04-29 | $57.47 | $57.98 | $56.79 | $57.96 | $57.96 | 122,978 |
| 2021-04-28 | $57.64 | $58.50 | $57.47 | $58.50 | $58.50 | 61,748 |
| 2021-04-27 | $58.50 | $58.62 | $58.05 | $58.10 | $58.10 | 73,640 |
| 2021-04-26 | $58.31 | $58.46 | $57.98 | $58.41 | $58.41 | 68,615 |
| 2021-04-23 | $58.81 | $58.86 | $57.70 | $58.11 | $58.11 | 105,343 |
| 2021-04-22 | $58.61 | $58.91 | $58.18 | $58.63 | $58.63 | 188,493 |
| 2021-04-21 | $58.72 | $59.55 | $58.71 | $59.37 | $59.37 | 210,047 |
| 2021-04-20 | $57.62 | $58.43 | $57.59 | $58.23 | $58.23 | 186,482 |
| 2021-04-19 | $57.83 | $58.17 | $57.67 | $57.80 | $57.80 | 194,746 |
| 2021-04-16 | $58.05 | $58.45 | $57.93 | $58.16 | $58.16 | 116,326 |
| 2021-04-15 | $56.56 | $57.76 | $56.56 | $57.44 | $57.44 | 193,743 |
| 2021-04-14 | $55.66 | $55.85 | $55.31 | $55.66 | $55.66 | 48,623 |
| 2021-04-13 | $55.98 | $56.40 | $55.89 | $56.16 | $56.16 | 79,936 |
| 2021-04-12 | $55.66 | $55.67 | $55.01 | $55.36 | $55.36 | 89,311 |
| 2021-04-09 | $55.68 | $56.31 | $55.50 | $56.06 | $56.06 | 75,780 |
| 2021-04-08 | $56.71 | $57.08 | $56.71 | $56.94 | $56.94 | 115,243 |
| 2021-04-07 | $55.79 | $56.08 | $55.57 | $55.71 | $55.71 | 59,526 |
| 2021-04-06 | $55.77 | $56.25 | $55.77 | $56.07 | $56.07 | 70,922 |
| 2021-04-05 | $54.91 | $55.46 | $54.76 | $55.14 | $55.14 | 65,939 |
| 2021-04-01 | $54.92 | $55.29 | $54.77 | $55.25 | $55.25 | 103,692 |
| 2021-03-31 | $52.55 | $54.31 | $52.55 | $53.91 | $53.91 | 164,400 |
| 2021-03-30 | $52.49 | $52.63 | $52.20 | $52.29 | $52.29 | 156,589 |
| 2021-03-29 | $54.91 | $54.91 | $53.74 | $54.05 | $54.05 | 111,644 |
| 2021-03-26 | $55.10 | $55.77 | $55.10 | $55.50 | $55.50 | 100,754 |
| 2021-03-25 | $55.98 | $56.37 | $54.85 | $55.05 | $55.05 | 64,111 |
| 2021-03-24 | $55.44 | $55.86 | $55.29 | $55.61 | $55.61 | 61,106 |
| 2021-03-23 | $55.57 | $55.60 | $55.01 | $55.17 | $55.17 | 83,266 |
| 2021-03-22 | $55.50 | $56.07 | $55.45 | $55.98 | $55.98 | 97,331 |
| 2021-03-19 | $55.65 | $56.26 | $55.60 | $56.22 | $56.22 | 77,246 |
| 2021-03-18 | $54.68 | $55.77 | $54.61 | $55.63 | $55.63 | 143,482 |
| 2021-03-17 | $55.42 | $56.76 | $54.98 | $56.33 | $56.33 | 175,752 |
| 2021-03-16 | $55.50 | $56.10 | $55.19 | $55.51 | $55.51 | 70,064 |
| 2021-03-15 | $55.47 | $55.68 | $54.98 | $55.49 | $55.49 | 86,664 |
| 2021-03-12 | $53.58 | $55.08 | $53.47 | $54.97 | $54.97 | 151,729 |
| 2021-03-11 | $54.92 | $55.18 | $54.66 | $54.95 | $54.95 | 139,858 |
| 2021-03-10 | $54.62 | $55.14 | $54.37 | $55.09 | $55.09 | 131,448 |
| 2021-03-09 | $54.45 | $54.78 | $54.25 | $54.51 | $54.51 | 218,890 |
| 2021-03-08 | $53.00 | $53.02 | $51.97 | $52.18 | $52.18 | 324,575 |
| 2021-03-05 | $53.70 | $53.84 | $52.97 | $53.42 | $53.42 | 184,792 |
| 2021-03-04 | $54.41 | $54.95 | $52.88 | $53.31 | $53.31 | 197,772 |
| 2021-03-03 | $54.45 | $55.17 | $53.63 | $54.49 | $54.49 | 367,290 |
| 2021-03-02 | $55.32 | $56.04 | $54.86 | $55.71 | $55.71 | 157,159 |
| 2021-03-01 | $56.01 | $56.29 | $54.79 | $55.03 | $55.03 | 160,980 |
| 2021-02-26 | $57.53 | $57.54 | $54.65 | $55.29 | $55.29 | 379,300 |
| 2021-02-25 | $58.84 | $59.33 | $57.85 | $58.12 | $58.12 | 208,510 |
| 2021-02-24 | $59.38 | $60.49 | $59.04 | $60.36 | $60.36 | 115,619 |
| 2021-02-23 | $60.73 | $60.90 | $59.93 | $60.53 | $60.53 | 135,142 |
| 2021-02-22 | $60.01 | $61.03 | $59.94 | $60.73 | $60.73 | 171,271 |
| 2021-02-19 | $58.79 | $59.63 | $58.66 | $58.98 | $58.98 | 191,184 |
| 2021-02-18 | $58.93 | $59.12 | $58.08 | $58.49 | $58.49 | 178,793 |
| 2021-02-17 | $58.96 | $59.23 | $58.15 | $58.55 | $58.55 | 222,924 |
| 2021-02-16 | $59.76 | $61.19 | $59.49 | $59.91 | $59.91 | 300,270 |
| 2021-02-12 | $61.39 | $62.41 | $61.13 | $61.76 | $61.76 | 104,552 |
| 2021-02-11 | $63.24 | $63.35 | $61.84 | $62.08 | $62.08 | 140,339 |
| 2021-02-10 | $63.55 | $63.63 | $62.71 | $63.21 | $63.21 | 160,016 |
| 2021-02-09 | $63.14 | $63.46 | $62.55 | $62.78 | $62.78 | 107,815 |
| 2021-02-08 | $62.74 | $63.05 | $62.41 | $62.41 | $62.41 | 142,523 |
| 2021-02-05 | $60.47 | $61.39 | $60.37 | $61.12 | $61.12 | 188,183 |
| 2021-02-04 | $60.05 | $60.08 | $59.36 | $59.94 | $59.94 | 285,297 |
| 2021-02-03 | $63.02 | $63.17 | $62.45 | $62.69 | $62.69 | 96,831 |
| 2021-02-02 | $63.16 | $63.18 | $62.43 | $62.88 | $62.88 | 94,993 |
| 2021-02-01 | $65.21 | $65.37 | $64.50 | $64.65 | $64.65 | 167,339 |
| 2021-01-29 | $65.03 | $65.11 | $63.38 | $63.38 | $63.38 | 156,640 |
| 2021-01-28 | $64.65 | $64.97 | $62.88 | $63.48 | $63.48 | 183,945 |
| 2021-01-27 | $63.53 | $63.99 | $62.70 | $63.36 | $63.36 | 218,465 |
| 2021-01-26 | $64.37 | $64.54 | $63.96 | $64.11 | $64.11 | 77,436 |
| 2021-01-25 | $65.02 | $65.14 | $63.90 | $64.39 | $64.39 | 145,027 |
| 2021-01-22 | $63.57 | $64.58 | $63.18 | $64.36 | $64.36 | 208,186 |
| 2021-01-21 | $65.19 | $65.57 | $64.84 | $65.39 | $65.39 | 106,327 |
| 2021-01-20 | $64.76 | $65.52 | $64.30 | $65.41 | $65.41 | 286,126 |
| 2021-01-19 | $63.55 | $63.62 | $62.92 | $63.38 | $63.38 | 106,829 |
| 2021-01-15 | $63.58 | $63.71 | $62.21 | $62.41 | $62.41 | 264,444 |
| 2021-01-14 | $64.05 | $64.60 | $63.50 | $63.95 | $63.95 | 334,118 |
| 2021-01-13 | $64.28 | $64.88 | $63.85 | $64.07 | $64.07 | 480,146 |
| 2021-01-12 | $63.83 | $64.61 | $63.30 | $64.59 | $64.59 | 253,690 |
| 2021-01-11 | $63.07 | $64.27 | $63.06 | $63.87 | $63.87 | 267,633 |
| 2021-01-08 | $66.84 | $66.89 | $62.66 | $63.99 | $63.99 | 600,407 |
| 2021-01-07 | $69.04 | $69.19 | $68.37 | $68.84 | $68.84 | 168,847 |
| 2021-01-06 | $70.57 | $70.57 | $68.00 | $69.20 | $69.20 | 560,980 |
| 2021-01-05 | $71.68 | $71.99 | $70.93 | $71.73 | $71.73 | 188,216 |
| 2021-01-04 | $71.09 | $71.39 | $70.37 | $71.37 | $71.37 | 350,957 |
| 2020-12-31 | $68.07 | $68.22 | $67.49 | $68.20 | $68.20 | 145,330 |
| 2020-12-30 | $66.87 | $67.79 | $66.83 | $67.75 | $67.75 | 142,558 |
| 2020-12-29 | $66.74 | $67.26 | $66.28 | $66.73 | $66.73 | 122,863 |
| 2020-12-28 | $67.50 | $68.00 | $66.26 | $66.31 | $66.31 | 104,885 |
| 2020-12-24 | $66.16 | $66.78 | $66.15 | $66.76 | $66.76 | 44,753 |
| 2020-12-23 | $65.91 | $66.70 | $65.91 | $66.31 | $66.31 | 117,309 |
| 2020-12-22 | $66.78 | $66.90 | $65.38 | $65.51 | $65.51 | 136,530 |
| 2020-12-21 | $66.82 | $67.30 | $66.48 | $66.61 | $66.61 | 159,904 |
| 2020-12-18 | $67.20 | $67.36 | $66.78 | $67.02 | $67.02 | 113,056 |
| 2020-12-17 | $67.56 | $68.03 | $67.11 | $67.24 | $67.24 | 197,426 |
| 2020-12-16 | $65.12 | $65.81 | $64.36 | $65.74 | $65.74 | 143,659 |
| 2020-12-15 | $64.62 | $65.07 | $64.38 | $65.06 | $65.06 | 115,193 |
| 2020-12-14 | $63.49 | $63.95 | $62.82 | $63.20 | $63.20 | 82,506 |
| 2020-12-11 | $63.73 | $64.60 | $63.71 | $64.01 | $64.01 | 62,773 |
| 2020-12-10 | $64.22 | $64.70 | $63.38 | $63.74 | $63.74 | 98,936 |
| 2020-12-09 | $65.06 | $65.11 | $63.03 | $63.85 | $63.85 | 244,241 |
| 2020-12-08 | $66.28 | $66.60 | $65.67 | $66.31 | $66.31 | 97,229 |
| 2020-12-07 | $64.06 | $66.07 | $64.02 | $65.76 | $65.76 | 146,879 |
| 2020-12-04 | $64.24 | $64.55 | $63.31 | $63.84 | $63.84 | 144,834 |
| 2020-12-03 | $64.07 | $64.25 | $62.95 | $64.25 | $64.25 | 115,783 |
| 2020-12-02 | $62.57 | $63.41 | $62.27 | $63.30 | $63.30 | 134,867 |
| 2020-12-01 | $62.00 | $62.47 | $61.70 | $62.33 | $62.33 | 247,362 |
| 2020-11-30 | $59.70 | $60.31 | $59.27 | $59.76 | $59.76 | 177,547 |
| 2020-11-27 | $59.91 | $60.56 | $59.80 | $60.52 | $60.52 | 327,937 |
| 2020-11-25 | $62.22 | $62.61 | $61.77 | $61.93 | $61.93 | 106,934 |
| 2020-11-24 | $61.68 | $62.00 | $61.41 | $61.98 | $61.98 | 272,338 |
| 2020-11-23 | $66.08 | $66.17 | $63.54 | $63.92 | $63.92 | 227,239 |
| 2020-11-20 | $66.89 | $67.08 | $66.46 | $66.60 | $66.60 | 89,051 |
| 2020-11-19 | $65.43 | $66.17 | $65.36 | $66.14 | $66.14 | 124,575 |
| 2020-11-18 | $67.01 | $67.43 | $66.32 | $66.38 | $66.38 | 121,908 |
| 2020-11-17 | $67.74 | $67.90 | $66.99 | $67.29 | $67.29 | 71,608 |
| 2020-11-16 | $67.78 | $68.31 | $67.57 | $67.68 | $67.68 | 145,002 |
| 2020-11-13 | $68.11 | $68.25 | $67.57 | $67.80 | $67.80 | 63,950 |
| 2020-11-12 | $66.89 | $67.46 | $66.72 | $66.91 | $66.91 | 88,440 |
| 2020-11-11 | $65.79 | $66.18 | $65.60 | $65.98 | $65.98 | 200,261 |
| 2020-11-10 | $67.36 | $67.55 | $66.63 | $66.70 | $66.70 | 187,167 |
| 2020-11-09 | $67.33 | $67.36 | $65.00 | $66.20 | $66.20 | 587,400 |
| 2020-11-06 | $72.95 | $73.06 | $71.91 | $72.81 | $72.81 | 251,635 |
| 2020-11-05 | $71.10 | $72.93 | $71.10 | $72.65 | $72.65 | 239,622 |
| 2020-11-04 | $69.51 | $69.74 | $68.53 | $69.35 | $69.35 | 204,708 |
| 2020-11-03 | $69.59 | $69.87 | $69.07 | $69.55 | $69.55 | 136,306 |
| 2020-11-02 | $68.38 | $68.76 | $68.14 | $68.69 | $68.69 | 287,878 |
| 2020-10-30 | $68.19 | $68.34 | $67.22 | $67.40 | $67.40 | 137,490 |
| 2020-10-29 | $66.50 | $67.35 | $66.34 | $66.82 | $66.82 | 120,886 |
| 2020-10-28 | $67.61 | $67.96 | $66.82 | $67.43 | $67.43 | 241,313 |
| 2020-10-27 | $69.50 | $70.04 | $69.31 | $69.75 | $69.75 | 56,378 |
| 2020-10-26 | $69.48 | $69.82 | $69.10 | $69.41 | $69.41 | 101,392 |
| 2020-10-23 | $69.83 | $69.85 | $68.73 | $69.45 | $69.45 | 101,606 |
| 2020-10-22 | $69.69 | $69.72 | $68.60 | $69.63 | $69.63 | 130,798 |
| 2020-10-21 | $71.00 | $71.72 | $70.79 | $71.15 | $71.15 | 161,445 |
| 2020-10-20 | $69.39 | $70.36 | $69.17 | $70.05 | $70.05 | 88,508 |
| 2020-10-19 | $70.18 | $70.21 | $69.31 | $69.42 | $69.42 | 69,912 |
| 2020-10-16 | $69.96 | $70.04 | $69.17 | $69.27 | $69.27 | 43,668 |
| 2020-10-15 | $68.76 | $70.02 | $68.71 | $69.89 | $69.89 | 72,090 |
| 2020-10-14 | $69.97 | $70.36 | $69.31 | $69.38 | $69.38 | 137,801 |
| 2020-10-13 | $69.52 | $69.52 | $68.31 | $68.83 | $68.83 | 169,295 |
| 2020-10-12 | $71.23 | $71.41 | $70.91 | $71.21 | $71.21 | 118,996 |
| 2020-10-09 | $70.86 | $71.72 | $70.76 | $71.64 | $71.64 | 210,001 |
| 2020-10-08 | $69.28 | $69.51 | $68.13 | $69.05 | $69.05 | 62,665 |
| 2020-10-07 | $68.40 | $68.64 | $67.86 | $68.45 | $68.45 | 128,532 |
| 2020-10-06 | $70.92 | $71.15 | $68.48 | $68.58 | $68.58 | 124,705 |
| 2020-10-05 | $70.02 | $70.93 | $69.97 | $70.40 | $70.40 | 120,917 |
| 2020-10-02 | $69.83 | $70.26 | $69.40 | $69.70 | $69.70 | 107,406 |
| 2020-10-01 | $69.77 | $70.45 | $69.37 | $69.92 | $69.92 | 168,915 |
| 2020-09-30 | $69.02 | $69.80 | $68.23 | $68.58 | $68.58 | 185,184 |
| 2020-09-29 | $68.60 | $69.51 | $68.43 | $69.34 | $69.34 | 168,472 |
| 2020-09-28 | $67.50 | $68.31 | $66.96 | $68.14 | $68.14 | 315,444 |
| 2020-09-25 | $66.37 | $67.06 | $66.00 | $66.73 | $66.73 | 173,834 |
| 2020-09-24 | $66.42 | $67.79 | $65.84 | $67.26 | $67.26 | 229,575 |
| 2020-09-23 | $68.40 | $68.63 | $66.20 | $66.69 | $66.69 | 388,407 |
| 2020-09-22 | $70.62 | $70.90 | $69.43 | $69.74 | $69.74 | 141,062 |
| 2020-09-21 | $70.75 | $71.08 | $68.19 | $70.49 | $70.49 | 371,005 |
| 2020-09-18 | $73.50 | $74.36 | $73.24 | $73.57 | $73.57 | 150,737 |
| 2020-09-17 | $72.51 | $73.52 | $72.16 | $73.45 | $73.45 | 124,906 |
| 2020-09-16 | $75.21 | $75.25 | $73.82 | $74.27 | $74.27 | 159,778 |
| 2020-09-15 | $74.74 | $74.93 | $73.50 | $73.89 | $73.89 | 159,293 |
| 2020-09-14 | $74.05 | $74.71 | $74.00 | $74.28 | $74.28 | 161,272 |
| 2020-09-11 | $73.69 | $74.00 | $72.75 | $73.04 | $73.04 | 132,453 |
| 2020-09-10 | $74.61 | $74.92 | $72.98 | $73.14 | $73.14 | 285,705 |
| 2020-09-09 | $73.15 | $73.77 | $72.94 | $73.57 | $73.57 | 209,652 |
| 2020-09-08 | $70.61 | $72.92 | $70.22 | $72.24 | $72.24 | 366,035 |
| 2020-09-04 | $71.75 | $72.71 | $71.11 | $72.52 | $72.52 | 417,832 |
| 2020-09-03 | $72.90 | $73.28 | $71.37 | $72.03 | $72.03 | 514,387 |
| 2020-09-02 | $74.09 | $74.18 | $72.30 | $73.08 | $73.08 | 597,754 |
| 2020-09-01 | $76.81 | $76.81 | $74.57 | $75.16 | $75.16 | 311,452 |
| 2020-08-31 | $75.00 | $75.56 | $74.56 | $74.96 | $74.96 | 206,439 |
| 2020-08-28 | $74.39 | $75.56 | $73.99 | $74.75 | $74.75 | 302,771 |
| 2020-08-27 | $75.40 | $75.46 | $70.57 | $72.14 | $72.14 | 518,121 |
| 2020-08-26 | $71.35 | $74.05 | $71.35 | $73.90 | $73.90 | 360,611 |
| 2020-08-25 | $71.98 | $72.07 | $70.96 | $72.06 | $72.06 | 200,410 |
| 2020-08-24 | $73.48 | $73.52 | $71.79 | $71.97 | $71.97 | 242,161 |
| 2020-08-21 | $72.83 | $73.46 | $71.54 | $72.87 | $72.87 | 212,646 |
| 2020-08-20 | $72.02 | $74.15 | $71.83 | $74.01 | $74.01 | 285,850 |
| 2020-08-19 | $77.13 | $77.39 | $72.53 | $72.97 | $72.97 | 470,897 |
| 2020-08-18 | $78.75 | $78.90 | $75.95 | $77.98 | $77.98 | 341,953 |
| 2020-08-17 | $75.33 | $77.08 | $75.29 | $76.58 | $76.58 | 362,545 |
| 2020-08-14 | $74.14 | $74.28 | $72.50 | $73.36 | $73.36 | 212,114 |
| 2020-08-13 | $72.79 | $75.23 | $72.63 | $74.28 | $74.28 | 396,116 |
| 2020-08-12 | $73.69 | $74.11 | $71.05 | $71.21 | $71.21 | 411,235 |
| 2020-08-11 | $74.38 | $74.70 | $71.22 | $71.61 | $71.61 | 988,388 |
| 2020-08-10 | $80.89 | $82.08 | $79.55 | $80.00 | $80.00 | 405,438 |
| 2020-08-07 | $82.21 | $82.38 | $79.24 | $80.61 | $80.61 | 713,326 |
| 2020-08-06 | $83.22 | $83.85 | $82.20 | $83.22 | $83.22 | 363,162 |
| 2020-08-05 | $81.67 | $82.85 | $80.68 | $81.44 | $81.44 | 380,295 |
| 2020-08-04 | $76.80 | $80.08 | $76.60 | $79.99 | $79.99 | 341,814 |
| 2020-08-03 | $76.33 | $77.00 | $75.55 | $76.94 | $76.94 | 265,891 |
| 2020-07-31 | $75.91 | $77.07 | $75.59 | $76.86 | $76.86 | 354,280 |
| 2020-07-30 | $75.00 | $75.71 | $73.79 | $75.32 | $75.32 | 350,227 |
| 2020-07-29 | $75.51 | $77.35 | $74.08 | $76.28 | $76.28 | 338,354 |
| 2020-07-28 | $74.10 | $75.60 | $73.63 | $75.19 | $75.19 | 404,725 |
| 2020-07-27 | $74.33 | $75.00 | $73.68 | $74.33 | $74.33 | 538,115 |
| 2020-07-24 | $72.37 | $72.39 | $71.59 | $72.00 | $72.00 | 364,960 |
| 2020-07-23 | $70.16 | $71.95 | $69.78 | $70.74 | $70.74 | 351,958 |
| 2020-07-22 | $68.38 | $69.86 | $68.23 | $69.64 | $69.64 | 262,108 |
| 2020-07-21 | $67.17 | $67.84 | $67.07 | $67.59 | $67.59 | 209,914 |
| 2020-07-20 | $65.68 | $66.04 | $65.30 | $65.75 | $65.75 | 162,031 |
| 2020-07-17 | $65.13 | $65.48 | $64.93 | $65.35 | $65.35 | 105,400 |
| 2020-07-16 | $65.27 | $65.45 | $64.23 | $64.27 | $64.27 | 140,700 |
| 2020-07-15 | $65.27 | $65.95 | $65.08 | $65.82 | $65.82 | 209,600 |
| 2020-07-14 | $64.78 | $65.88 | $64.66 | $65.71 | $65.71 | 247,100 |
| 2020-07-13 | $66.11 | $66.20 | $65.12 | $65.24 | $65.24 | 219,300 |
| 2020-07-10 | $65.92 | $66.05 | $64.66 | $65.04 | $65.04 | 237,700 |
| 2020-07-09 | $66.48 | $66.59 | $64.90 | $65.54 | $65.54 | 365,000 |
| 2020-07-08 | $66.62 | $67.11 | $66.01 | $66.27 | $66.27 | 250,800 |
| 2020-07-07 | $64.09 | $65.69 | $64.09 | $65.58 | $65.58 | 223,900 |
| 2020-07-06 | $64.72 | $64.88 | $64.16 | $64.61 | $64.61 | 239,100 |
| 2020-07-02 | $63.38 | $64.31 | $63.27 | $64.10 | $64.10 | 210,000 |
| 2020-07-01 | $64.21 | $64.21 | $62.69 | $63.63 | $63.63 | 322,800 |
| 2020-06-30 | $63.60 | $65.27 | $63.50 | $64.83 | $64.83 | 295,700 |
| 2020-06-29 | $63.77 | $64.09 | $63.50 | $63.77 | $63.77 | 204,300 |
| 2020-06-26 | $62.27 | $63.99 | $61.75 | $63.91 | $63.91 | 174,197 |
| 2020-06-25 | $63.18 | $63.18 | $62.57 | $63.00 | $63.00 | 75,289 |
| 2020-06-24 | $63.31 | $64.25 | $63.00 | $63.21 | $63.21 | 233,976 |
| 2020-06-23 | $63.37 | $63.97 | $63.30 | $63.94 | $63.94 | 272,036 |
| 2020-06-22 | $62.88 | $63.46 | $62.31 | $62.53 | $62.53 | 183,522 |
| 2020-06-19 | $60.92 | $62.12 | $60.83 | $61.90 | $61.90 | 159,321 |
| 2020-06-18 | $60.18 | $60.24 | $59.68 | $60.14 | $60.14 | 40,696 |
| 2020-06-17 | $60.12 | $60.63 | $59.91 | $60.63 | $60.63 | 45,858 |
| 2020-06-16 | $59.87 | $60.62 | $59.60 | $60.36 | $60.36 | 54,922 |
| 2020-06-15 | $58.70 | $60.51 | $58.42 | $60.28 | $60.28 | 89,093 |
| 2020-06-12 | $61.25 | $61.62 | $60.45 | $60.60 | $60.60 | 58,115 |
| 2020-06-11 | $61.13 | $61.76 | $60.05 | $60.38 | $60.38 | 281,489 |
| 2020-06-10 | $60.13 | $61.37 | $58.94 | $61.27 | $61.27 | 119,003 |
| 2020-06-09 | $59.51 | $60.00 | $59.24 | $59.32 | $59.32 | 79,930 |
| 2020-06-08 | $57.57 | $58.51 | $57.34 | $58.40 | $58.40 | 72,863 |
| 2020-06-05 | $57.21 | $57.21 | $56.18 | $57.11 | $57.11 | 158,165 |
| 2020-06-04 | $59.41 | $60.02 | $58.41 | $59.61 | $59.61 | 109,091 |
| 2020-06-03 | $58.68 | $59.20 | $57.41 | $58.07 | $58.07 | 243,802 |
| 2020-06-02 | $61.96 | $62.00 | $60.12 | $60.56 | $60.56 | 76,221 |
| 2020-06-01 | $61.12 | $61.90 | $60.71 | $61.65 | $61.65 | 70,192 |
| 2020-05-29 | $61.13 | $61.84 | $60.92 | $61.24 | $61.24 | 84,082 |
| 2020-05-28 | $60.90 | $61.07 | $59.73 | $60.39 | $60.39 | 49,705 |
| 2020-05-27 | $58.29 | $60.04 | $58.23 | $59.99 | $59.99 | 100,200 |
| 2020-05-26 | $61.39 | $61.39 | $59.61 | $59.89 | $59.89 | 143,537 |
| 2020-05-22 | $61.47 | $62.02 | $61.47 | $61.83 | $61.83 | 62,501 |
| 2020-05-21 | $62.06 | $62.09 | $60.39 | $60.90 | $60.90 | 101,673 |
| 2020-05-20 | $62.61 | $63.04 | $62.20 | $62.71 | $62.71 | 71,547 |
| 2020-05-19 | $62.01 | $62.62 | $61.73 | $62.46 | $62.46 | 46,536 |
| 2020-05-18 | $62.63 | $62.77 | $61.11 | $61.36 | $61.36 | 115,528 |
| 2020-05-15 | $62.68 | $63.20 | $61.94 | $62.81 | $62.81 | 88,965 |
| 2020-05-14 | $60.64 | $62.19 | $60.60 | $61.72 | $61.72 | 144,857 |
| 2020-05-13 | $59.98 | $60.59 | $59.67 | $60.58 | $60.58 | 60,722 |
| 2020-05-12 | $59.55 | $60.12 | $59.03 | $59.22 | $59.22 | 51,454 |
| 2020-05-11 | $59.53 | $59.84 | $58.50 | $58.91 | $58.91 | 54,924 |
| 2020-05-08 | $60.14 | $61.09 | $59.43 | $59.69 | $59.69 | 113,053 |
| 2020-05-07 | $58.89 | $61.33 | $58.84 | $60.80 | $60.80 | 109,006 |
| 2020-05-06 | $58.68 | $59.16 | $57.87 | $58.44 | $58.44 | 96,444 |
| 2020-05-05 | $59.71 | $60.31 | $59.09 | $60.18 | $60.18 | 99,334 |
| 2020-05-04 | $59.92 | $60.26 | $59.63 | $59.93 | $59.93 | 69,833 |
| 2020-05-01 | $58.10 | $59.95 | $58.02 | $59.62 | $59.62 | 154,263 |
| 2020-04-30 | $59.96 | $60.47 | $58.29 | $58.69 | $58.69 | 146,591 |
| 2020-04-29 | $59.99 | $61.23 | $59.85 | $61.16 | $61.16 | 65,454 |
| 2020-04-28 | $60.96 | $60.96 | $59.43 | $60.50 | $60.50 | 120,928 |
| 2020-04-27 | $61.69 | $61.71 | $60.49 | $61.06 | $61.06 | 87,226 |
| 2020-04-24 | $63.00 | $63.11 | $60.89 | $62.00 | $62.00 | 118,303 |
| 2020-04-23 | $62.29 | $63.58 | $61.99 | $62.65 | $62.65 | 166,483 |
| 2020-04-22 | $61.11 | $62.00 | $60.91 | $61.77 | $61.77 | 154,776 |
| 2020-04-21 | $57.75 | $59.56 | $57.52 | $59.10 | $59.10 | 182,146 |
| 2020-04-20 | $59.22 | $60.35 | $59.03 | $59.79 | $59.79 | 111,702 |
| 2020-04-17 | $60.38 | $60.48 | $58.56 | $58.82 | $58.82 | 163,437 |
| 2020-04-16 | $62.31 | $63.47 | $60.73 | $61.64 | $61.64 | 131,590 |
| 2020-04-15 | $62.67 | $63.12 | $61.70 | $62.43 | $62.43 | 126,394 |
| 2020-04-14 | $64.04 | $65.47 | $62.51 | $63.17 | $63.17 | 201,234 |
| 2020-04-13 | $61.63 | $64.40 | $61.38 | $63.85 | $63.85 | 197,602 |
| 2020-04-09 | $61.48 | $63.01 | $60.78 | $61.53 | $61.53 | 223,208 |
| 2020-04-08 | $58.59 | $58.94 | $57.90 | $57.90 | $57.90 | 57,750 |
| 2020-04-07 | $58.76 | $59.13 | $57.42 | $58.21 | $58.21 | 176,100 |
| 2020-04-06 | $57.52 | $60.39 | $57.50 | $59.79 | $59.79 | 255,146 |
| 2020-04-03 | $55.25 | $56.11 | $54.89 | $55.77 | $55.77 | 92,444 |
| 2020-04-02 | $54.18 | $55.63 | $53.88 | $55.10 | $55.10 | 117,944 |
| 2020-04-01 | $51.79 | $53.12 | $51.44 | $52.64 | $52.64 | 113,784 |
| 2020-03-31 | $54.20 | $54.59 | $52.00 | $52.00 | $52.00 | 173,448 |
| 2020-03-30 | $55.61 | $56.29 | $54.67 | $55.41 | $55.41 | 72,864 |
| 2020-03-27 | $55.86 | $56.67 | $55.29 | $56.03 | $56.03 | 85,690 |
| 2020-03-26 | $57.09 | $57.82 | $55.40 | $56.36 | $56.36 | 146,367 |
| 2020-03-25 | $55.59 | $56.07 | $54.31 | $55.30 | $55.30 | 330,066 |
| 2020-03-24 | $57.68 | $58.26 | $55.08 | $56.76 | $56.76 | 248,552 |
| 2020-03-23 | $48.07 | $51.24 | $47.93 | $50.74 | $50.74 | 267,266 |
| 2020-03-20 | $46.70 | $47.03 | $45.64 | $46.32 | $46.32 | 204,611 |
| 2020-03-19 | $45.52 | $46.50 | $44.98 | $45.12 | $45.12 | 380,844 |
| 2020-03-18 | $47.20 | $48.06 | $45.18 | $46.50 | $46.50 | 281,977 |
| 2020-03-17 | $46.29 | $50.16 | $46.15 | $48.68 | $48.68 | 339,452 |
| 2020-03-16 | $44.37 | $48.03 | $43.60 | $47.31 | $47.31 | 323,903 |
| 2020-03-13 | $52.71 | $52.82 | $47.12 | $48.29 | $48.29 | 453,054 |
| 2020-03-12 | $54.17 | $54.17 | $50.76 | $51.58 | $51.58 | 452,041 |
| 2020-03-11 | $57.70 | $57.88 | $55.27 | $55.97 | $55.97 | 516,931 |
| 2020-03-10 | $57.68 | $57.75 | $56.37 | $56.37 | $56.37 | 296,151 |
| 2020-03-09 | $59.33 | $59.53 | $57.72 | $58.94 | $58.94 | 578,028 |
| 2020-03-06 | $59.31 | $59.93 | $56.49 | $58.66 | $58.66 | 396,706 |
| 2020-03-05 | $57.57 | $58.70 | $57.40 | $58.65 | $58.65 | 164,371 |
| 2020-03-04 | $56.40 | $56.75 | $55.85 | $56.21 | $56.21 | 173,867 |
| 2020-03-03 | $53.91 | $56.99 | $53.83 | $56.01 | $56.01 | 194,235 |
| 2020-03-02 | $53.27 | $53.78 | $52.38 | $52.70 | $52.70 | 118,821 |
| 2020-02-28 | $55.38 | $55.39 | $51.25 | $52.31 | $52.31 | 784,490 |
| 2020-02-27 | $57.56 | $58.00 | $56.34 | $56.41 | $56.41 | 303,111 |
| 2020-02-26 | $56.23 | $57.31 | $55.56 | $56.37 | $56.37 | 551,240 |
| 2020-02-25 | $57.20 | $57.92 | $55.58 | $55.89 | $55.89 | 296,421 |
| 2020-02-24 | $59.62 | $59.75 | $57.46 | $57.99 | $57.99 | 371,792 |
| 2020-02-21 | $56.77 | $57.34 | $56.61 | $56.97 | $56.97 | 188,661 |
| 2020-02-20 | $55.02 | $55.57 | $55.00 | $55.34 | $55.34 | 117,652 |
| 2020-02-19 | $54.32 | $54.88 | $54.20 | $54.88 | $54.88 | 96,185 |
| 2020-02-18 | $53.52 | $54.36 | $53.24 | $54.22 | $54.22 | 108,769 |
| 2020-02-14 | $52.68 | $52.97 | $52.68 | $52.85 | $52.85 | 54,579 |
| 2020-02-13 | $52.33 | $52.53 | $52.15 | $52.46 | $52.46 | 60,002 |
| 2020-02-12 | $51.72 | $52.05 | $51.58 | $51.81 | $51.81 | 25,410 |
| 2020-02-11 | $52.21 | $52.28 | $51.49 | $51.91 | $51.91 | 45,679 |
| 2020-02-10 | $52.37 | $52.48 | $52.18 | $52.26 | $52.26 | 38,990 |
| 2020-02-07 | $52.09 | $52.34 | $51.74 | $52.08 | $52.08 | 30,520 |
| 2020-02-06 | $51.67 | $51.86 | $51.52 | $51.80 | $51.80 | 64,103 |
| 2020-02-05 | $51.06 | $51.36 | $50.95 | $51.21 | $51.21 | 39,184 |
| 2020-02-04 | $51.50 | $51.55 | $50.69 | $51.08 | $51.08 | 255,821 |
| 2020-02-03 | $52.71 | $52.81 | $52.08 | $52.55 | $52.55 | 261,809 |
| 2020-01-31 | $52.88 | $53.43 | $52.88 | $53.24 | $53.24 | 95,820 |
| 2020-01-30 | $52.78 | $53.17 | $52.33 | $52.61 | $52.61 | 136,412 |
| 2020-01-29 | $52.09 | $52.69 | $52.07 | $52.59 | $52.59 | 47,184 |
| 2020-01-28 | $52.55 | $52.70 | $52.03 | $52.09 | $52.09 | 77,515 |
| 2020-01-27 | $53.22 | $53.26 | $52.68 | $53.05 | $53.05 | 148,530 |
| 2020-01-24 | $51.57 | $52.60 | $51.55 | $52.31 | $52.31 | 111,059 |
| 2020-01-23 | $51.37 | $52.07 | $51.37 | $51.70 | $51.70 | 52,152 |
| 2020-01-22 | $51.45 | $51.50 | $51.25 | $51.48 | $51.48 | 32,082 |
| 2020-01-21 | $50.82 | $51.52 | $50.70 | $51.47 | $51.47 | 89,522 |
| 2020-01-17 | $51.28 | $51.64 | $51.19 | $51.37 | $51.37 | 51,088 |
| 2020-01-16 | $51.16 | $51.28 | $50.85 | $51.16 | $51.16 | 33,813 |
| 2020-01-15 | $51.13 | $51.47 | $50.87 | $51.37 | $51.37 | 50,719 |
| 2020-01-14 | $50.60 | $50.85 | $50.38 | $50.76 | $50.76 | 97,539 |
| 2020-01-13 | $51.27 | $51.27 | $50.88 | $50.91 | $50.91 | 57,256 |
| 2020-01-10 | $51.18 | $51.70 | $51.18 | $51.68 | $51.68 | 73,525 |
| 2020-01-09 | $51.06 | $51.28 | $50.68 | $51.01 | $51.01 | 442,283 |
| 2020-01-08 | $52.83 | $52.83 | $51.20 | $51.71 | $51.71 | 252,703 |
| 2020-01-07 | $52.18 | $52.59 | $52.08 | $52.50 | $52.50 | 126,465 |
| 2020-01-06 | $52.81 | $52.83 | $51.82 | $52.12 | $52.12 | 464,501 |
| 2020-01-03 | $50.96 | $51.35 | $50.75 | $51.05 | $51.05 | 137,420 |
| 2020-01-02 | $49.65 | $49.90 | $49.35 | $49.70 | $49.70 | 73,835 |
| 2019-12-31 | $49.30 | $49.50 | $48.99 | $49.05 | $49.05 | 99,260 |
| 2019-12-30 | $48.82 | $48.95 | $48.77 | $48.86 | $48.86 | 41,351 |
| 2019-12-27 | $48.70 | $48.96 | $48.65 | $48.66 | $48.66 | 38,541 |
| 2019-12-26 | $48.59 | $48.82 | $48.48 | $48.78 | $48.78 | 53,712 |
| 2019-12-24 | $47.46 | $48.02 | $47.46 | $48.01 | $48.01 | 44,410 |
| 2019-12-23 | $46.82 | $47.09 | $46.82 | $47.06 | $47.06 | 30,226 |
| 2019-12-20 | $46.70 | $46.75 | $46.45 | $46.55 | $46.55 | 8,648 |
| 2019-12-19 | $46.43 | $46.82 | $46.43 | $46.68 | $46.68 | 15,825 |
| 2019-12-18 | $46.40 | $46.62 | $46.36 | $46.46 | $46.46 | 18,320 |
| 2019-12-17 | $46.49 | $46.59 | $46.40 | $46.47 | $46.47 | 12,450 |
| 2019-12-16 | $46.60 | $46.68 | $46.37 | $46.53 | $46.53 | 34,852 |
| 2019-12-13 | $46.25 | $46.58 | $45.86 | $46.51 | $46.51 | 18,117 |
| 2019-12-12 | $47.04 | $47.07 | $45.73 | $46.12 | $46.12 | 76,806 |
| 2019-12-11 | $45.97 | $46.65 | $45.94 | $46.42 | $46.42 | 48,552 |
| 2019-12-10 | $46.00 | $46.00 | $45.68 | $45.81 | $45.81 | 11,189 |
| 2019-12-09 | $45.67 | $45.70 | $45.45 | $45.55 | $45.55 | 8,261 |
| 2019-12-06 | $45.70 | $45.70 | $45.44 | $45.57 | $45.57 | 56,927 |
| 2019-12-05 | $46.45 | $46.79 | $46.41 | $46.52 | $46.52 | 78,062 |
| 2019-12-04 | $46.68 | $46.72 | $46.31 | $46.51 | $46.51 | 50,312 |
| 2019-12-03 | $46.64 | $46.99 | $46.60 | $46.67 | $46.67 | 119,053 |
| 2019-12-02 | $45.49 | $45.92 | $45.45 | $45.78 | $45.78 | 40,443 |
| 2019-11-29 | $45.34 | $45.99 | $45.34 | $45.84 | $45.84 | 15,216 |
| 2019-11-27 | $45.29 | $45.42 | $45.24 | $45.33 | $45.33 | 23,031 |
| 2019-11-26 | $45.26 | $45.83 | $45.02 | $45.83 | $45.83 | 65,146 |
| 2019-11-25 | $45.48 | $45.67 | $45.31 | $45.35 | $45.35 | 39,217 |
| 2019-11-22 | $46.21 | $46.23 | $45.80 | $45.83 | $45.83 | 16,438 |
| 2019-11-21 | $46.25 | $46.31 | $45.84 | $45.97 | $45.97 | 44,994 |
| 2019-11-20 | $46.35 | $46.64 | $46.07 | $46.48 | $46.48 | 23,270 |
| 2019-11-19 | $46.08 | $46.63 | $46.07 | $46.47 | $46.47 | 22,268 |
| 2019-11-18 | $46.25 | $46.50 | $46.17 | $46.39 | $46.39 | 51,107 |
| 2019-11-15 | $46.02 | $46.24 | $46.00 | $46.11 | $46.11 | 33,211 |
| 2019-11-14 | $46.27 | $46.57 | $46.02 | $46.35 | $46.35 | 65,383 |
| 2019-11-13 | $45.85 | $46.14 | $45.77 | $45.97 | $45.97 | 56,598 |
| 2019-11-12 | $45.40 | $45.70 | $44.83 | $45.61 | $45.61 | 60,295 |
| 2019-11-11 | $45.74 | $45.86 | $44.95 | $45.39 | $45.39 | 59,493 |
| 2019-11-08 | $45.81 | $46.25 | $45.62 | $45.64 | $45.64 | 73,887 |
| 2019-11-07 | $47.44 | $47.49 | $45.75 | $46.22 | $46.22 | 167,072 |
| 2019-11-06 | $47.53 | $47.94 | $47.42 | $47.76 | $47.76 | 48,748 |
| 2019-11-05 | $47.90 | $48.02 | $47.00 | $47.33 | $47.33 | 94,564 |
| 2019-11-04 | $49.02 | $49.13 | $48.68 | $48.92 | $48.92 | 50,533 |
| 2019-11-01 | $48.96 | $49.50 | $48.85 | $49.22 | $49.22 | 115,637 |
| 2019-10-31 | $48.81 | $49.30 | $48.81 | $49.11 | $49.11 | 71,389 |
| 2019-10-30 | $47.84 | $48.16 | $47.19 | $48.15 | $48.15 | 77,456 |
| 2019-10-29 | $47.52 | $47.88 | $47.34 | $47.66 | $47.66 | 29,315 |
| 2019-10-28 | $48.34 | $48.34 | $47.76 | $47.92 | $47.92 | 61,631 |
| 2019-10-25 | $49.40 | $49.41 | $48.52 | $48.77 | $48.77 | 73,784 |
| 2019-10-24 | $48.20 | $48.66 | $48.16 | $48.56 | $48.56 | 50,767 |
| 2019-10-23 | $47.90 | $48.17 | $47.87 | $47.89 | $47.89 | 28,337 |
| 2019-10-22 | $47.58 | $47.70 | $47.35 | $47.62 | $47.62 | 40,168 |
| 2019-10-21 | $48.04 | $48.04 | $47.25 | $47.37 | $47.37 | 46,442 |
| 2019-10-18 | $47.92 | $48.01 | $47.80 | $47.86 | $47.86 | 19,153 |
| 2019-10-17 | $47.88 | $48.24 | $47.86 | $47.93 | $47.93 | 23,088 |
| 2019-10-16 | $47.65 | $47.90 | $47.41 | $47.78 | $47.78 | 44,411 |
| 2019-10-15 | $47.74 | $47.76 | $47.06 | $47.28 | $47.28 | 45,284 |
| 2019-10-14 | $47.87 | $48.11 | $47.85 | $48.00 | $48.00 | 33,015 |
| 2019-10-11 | $47.55 | $47.68 | $46.85 | $47.59 | $47.59 | 210,484 |
| 2019-10-10 | $48.71 | $48.71 | $48.01 | $48.14 | $48.14 | 107,767 |
| 2019-10-09 | $49.15 | $49.35 | $48.78 | $49.03 | $49.03 | 58,494 |
| 2019-10-08 | $49.07 | $49.21 | $48.52 | $49.01 | $49.01 | 151,911 |
| 2019-10-07 | $48.43 | $48.87 | $47.82 | $48.11 | $48.11 | 62,045 |
| 2019-10-04 | $48.64 | $49.18 | $48.48 | $48.95 | $48.95 | 73,560 |
| 2019-10-03 | $48.60 | $49.85 | $48.56 | $48.95 | $48.95 | 118,646 |
| 2019-10-02 | $48.24 | $48.93 | $48.01 | $48.58 | $48.58 | 104,560 |
| 2019-10-01 | $46.43 | $47.80 | $46.26 | $47.45 | $47.45 | 111,334 |
| 2019-09-30 | $47.61 | $47.85 | $46.38 | $46.94 | $46.94 | 198,464 |
| 2019-09-27 | $47.95 | $48.87 | $47.86 | $48.46 | $48.46 | 162,027 |
| 2019-09-26 | $49.25 | $49.51 | $48.87 | $49.00 | $49.00 | 70,766 |
| 2019-09-25 | $50.62 | $50.69 | $48.79 | $49.00 | $49.00 | 130,882 |
| 2019-09-24 | $50.02 | $51.09 | $49.81 | $50.92 | $50.92 | 247,838 |
| 2019-09-23 | $50.10 | $50.57 | $49.91 | $50.38 | $50.38 | 105,455 |
| 2019-09-20 | $48.90 | $49.87 | $48.80 | $49.84 | $49.84 | 80,498 |
| 2019-09-19 | $48.87 | $48.98 | $48.57 | $48.66 | $48.66 | 42,615 |
| 2019-09-18 | $49.14 | $49.52 | $47.63 | $48.28 | $48.28 | 158,916 |
| 2019-09-17 | $49.07 | $49.27 | $48.72 | $48.93 | $48.93 | 45,535 |
| 2019-09-16 | $48.90 | $49.14 | $48.52 | $48.71 | $48.71 | 96,525 |
| 2019-09-13 | $48.98 | $49.17 | $47.86 | $47.92 | $47.92 | 110,750 |
| 2019-09-12 | $49.70 | $49.93 | $48.61 | $48.74 | $48.74 | 158,646 |
| 2019-09-11 | $48.04 | $48.68 | $48.02 | $48.58 | $48.58 | 114,962 |
| 2019-09-10 | $48.62 | $48.87 | $47.95 | $47.96 | $47.96 | 96,492 |
| 2019-09-09 | $49.50 | $49.50 | $48.66 | $48.82 | $48.82 | 99,068 |
| 2019-09-06 | $50.34 | $50.63 | $49.13 | $49.15 | $49.15 | 205,822 |
| 2019-09-05 | $51.32 | $51.33 | $49.29 | $49.99 | $49.99 | 269,856 |
| 2019-09-04 | $51.74 | $52.64 | $51.73 | $52.55 | $52.55 | 108,162 |
| 2019-09-03 | $51.34 | $52.18 | $51.20 | $51.91 | $51.91 | 196,282 |
| 2019-08-30 | $50.59 | $50.97 | $50.02 | $50.50 | $50.50 | 140,000 |
| 2019-08-29 | $51.70 | $51.70 | $50.20 | $50.77 | $50.77 | 169,819 |
| 2019-08-28 | $51.70 | $51.87 | $51.21 | $51.55 | $51.55 | 98,468 |
| 2019-08-27 | $50.97 | $51.88 | $50.94 | $51.80 | $51.80 | 126,561 |
| 2019-08-26 | $51.00 | $51.44 | $50.69 | $50.87 | $50.87 | 180,684 |
| 2019-08-23 | $49.26 | $50.94 | $49.14 | $50.83 | $50.83 | 209,918 |
| 2019-08-22 | $48.94 | $49.26 | $48.80 | $48.92 | $48.92 | 74,906 |
| 2019-08-21 | $49.13 | $49.48 | $49.06 | $49.20 | $49.20 | 73,908 |
| 2019-08-20 | $49.19 | $49.53 | $49.10 | $49.50 | $49.50 | 115,743 |
| 2019-08-19 | $48.88 | $49.19 | $48.59 | $48.74 | $48.74 | 185,787 |
| 2019-08-16 | $49.88 | $50.14 | $49.27 | $49.95 | $49.95 | 233,301 |
| 2019-08-15 | $50.05 | $50.79 | $49.87 | $50.58 | $50.58 | 252,245 |
| 2019-08-14 | $50.01 | $50.59 | $49.44 | $49.95 | $49.95 | 249,026 |
| 2019-08-13 | $50.26 | $50.29 | $47.75 | $49.24 | $49.24 | 408,264 |
| 2019-08-12 | $49.20 | $50.39 | $49.20 | $49.94 | $49.94 | 268,165 |
| 2019-08-09 | $48.99 | $49.43 | $48.75 | $48.99 | $48.99 | 124,624 |
| 2019-08-08 | $48.73 | $49.70 | $48.61 | $49.31 | $49.31 | 170,417 |
| 2019-08-07 | $48.97 | $49.79 | $48.74 | $48.80 | $48.80 | 230,822 |
| 2019-08-06 | $47.00 | $47.46 | $46.80 | $47.39 | $47.39 | 123,821 |
| 2019-08-05 | $46.75 | $47.22 | $46.21 | $46.65 | $46.65 | 557,953 |
| 2019-08-02 | $45.06 | $45.83 | $45.06 | $45.43 | $45.43 | 475,958 |
| 2019-08-01 | $43.13 | $45.74 | $42.98 | $45.72 | $45.72 | 176,196 |
| 2019-07-31 | $44.85 | $45.07 | $43.44 | $43.67 | $43.67 | 231,587 |
| 2019-07-30 | $44.69 | $44.91 | $44.44 | $44.82 | $44.82 | 73,803 |
| 2019-07-29 | $44.22 | $44.63 | $43.93 | $44.51 | $44.51 | 57,871 |
| 2019-07-26 | $44.36 | $44.38 | $43.94 | $43.94 | $43.94 | 58,611 |
| 2019-07-25 | $44.38 | $44.38 | $43.62 | $43.80 | $43.80 | 136,717 |
| 2019-07-24 | $44.63 | $44.75 | $44.25 | $44.46 | $44.46 | 152,339 |
| 2019-07-23 | $44.49 | $44.84 | $43.95 | $44.02 | $44.02 | 172,036 |
| 2019-07-22 | $44.56 | $44.75 | $44.44 | $44.50 | $44.50 | 78,193 |
| 2019-07-19 | $45.21 | $45.57 | $44.21 | $44.54 | $44.54 | 171,930 |
| 2019-07-18 | $44.14 | $45.97 | $43.99 | $45.87 | $45.87 | 228,891 |
| 2019-07-17 | $43.58 | $44.63 | $43.57 | $44.63 | $44.63 | 127,594 |
| 2019-07-16 | $43.72 | $43.82 | $43.08 | $43.21 | $43.21 | 85,011 |
| 2019-07-15 | $43.76 | $43.96 | $43.49 | $43.96 | $43.96 | 46,949 |
| 2019-07-12 | $43.56 | $44.06 | $43.36 | $43.97 | $43.97 | 97,968 |
| 2019-07-11 | $43.99 | $44.04 | $43.20 | $43.46 | $43.46 | 116,110 |
| 2019-07-10 | $43.58 | $44.18 | $43.27 | $44.17 | $44.17 | 126,043 |
| 2019-07-09 | $42.63 | $43.05 | $42.45 | $42.84 | $42.84 | 75,834 |
| 2019-07-08 | $43.13 | $43.20 | $42.53 | $42.56 | $42.56 | 70,544 |
| 2019-07-05 | $42.61 | $43.17 | $42.20 | $43.09 | $43.09 | 193,502 |
| 2019-07-03 | $44.08 | $44.39 | $43.84 | $44.11 | $44.11 | 102,115 |
| 2019-07-02 | $42.58 | $44.06 | $42.50 | $43.89 | $43.89 | 134,717 |
| 2019-07-01 | $42.75 | $42.85 | $42.12 | $42.13 | $42.13 | 193,408 |
| 2019-06-28 | $43.77 | $43.93 | $43.49 | $43.80 | $43.80 | 65,759 |
| 2019-06-27 | $43.29 | $43.69 | $43.25 | $43.62 | $43.62 | 107,816 |
| 2019-06-26 | $43.72 | $44.05 | $43.38 | $43.69 | $43.69 | 123,353 |
| 2019-06-25 | $44.98 | $45.39 | $43.88 | $44.51 | $44.51 | 336,909 |
| 2019-06-24 | $43.59 | $44.37 | $43.47 | $44.34 | $44.34 | 184,252 |
| 2019-06-21 | $42.95 | $43.20 | $42.50 | $43.10 | $43.10 | 129,415 |
| 2019-06-20 | $42.05 | $42.75 | $41.96 | $42.54 | $42.54 | 136,924 |
| 2019-06-19 | $39.77 | $40.53 | $39.70 | $40.47 | $40.47 | 96,248 |
| 2019-06-18 | $40.29 | $40.36 | $39.57 | $39.95 | $39.95 | 95,920 |
| 2019-06-17 | $39.74 | $39.77 | $39.44 | $39.57 | $39.57 | 30,019 |
| 2019-06-14 | $40.08 | $40.29 | $39.46 | $39.63 | $39.63 | 93,630 |
| 2019-06-13 | $39.32 | $39.77 | $39.29 | $39.65 | $39.65 | 55,250 |
| 2019-06-12 | $39.02 | $39.41 | $39.02 | $39.17 | $39.17 | 27,493 |
| 2019-06-11 | $38.67 | $38.91 | $38.63 | $38.81 | $38.81 | 55,970 |
| 2019-06-10 | $38.98 | $39.01 | $38.73 | $38.90 | $38.90 | 51,455 |
| 2019-06-07 | $39.82 | $40.10 | $39.55 | $39.68 | $39.68 | 124,265 |
| 2019-06-06 | $39.28 | $39.60 | $39.21 | $39.25 | $39.25 | 69,724 |
| 2019-06-05 | $39.46 | $39.56 | $38.88 | $39.01 | $39.01 | 62,551 |
| 2019-06-04 | $38.64 | $39.00 | $38.51 | $38.87 | $38.87 | 79,223 |
| 2019-06-03 | $38.16 | $38.97 | $38.10 | $38.80 | $38.80 | 119,323 |
| 2019-05-31 | $37.23 | $37.72 | $37.12 | $37.69 | $37.69 | 58,252 |
| 2019-05-30 | $36.26 | $36.70 | $36.20 | $36.69 | $36.69 | 37,209 |
| 2019-05-29 | $36.36 | $36.43 | $36.17 | $36.21 | $36.21 | 27,707 |
| 2019-05-28 | $36.19 | $36.19 | $36.04 | $36.17 | $36.17 | 21,660 |
| 2019-05-24 | $36.43 | $36.50 | $36.29 | $36.48 | $36.48 | 12,486 |
| 2019-05-23 | $36.23 | $36.63 | $36.19 | $36.42 | $36.42 | 35,244 |
| 2019-05-22 | $35.93 | $35.99 | $35.86 | $35.86 | $35.86 | 17,499 |
| 2019-05-21 | $35.78 | $35.94 | $35.66 | $35.94 | $35.94 | 212,099 |
| 2019-05-20 | $36.10 | $36.13 | $36.01 | $36.12 | $36.12 | 6,771 |
| 2019-05-17 | $36.38 | $36.39 | $35.96 | $36.13 | $36.13 | 22,530 |
| 2019-05-16 | $36.98 | $37.02 | $36.51 | $36.67 | $36.67 | 34,774 |
| 2019-05-15 | $37.45 | $37.47 | $37.15 | $37.23 | $37.23 | 59,055 |
| 2019-05-14 | $37.38 | $37.40 | $37.08 | $37.26 | $37.26 | 179,012 |
| 2019-05-13 | $37.39 | $37.51 | $37.20 | $37.43 | $37.43 | 180,482 |
| 2019-05-10 | $36.65 | $36.84 | $36.59 | $36.65 | $36.65 | 31,137 |
| 2019-05-09 | $36.38 | $36.77 | $36.33 | $36.54 | $36.54 | 32,841 |
| 2019-05-08 | $36.77 | $36.77 | $36.31 | $36.37 | $36.37 | 51,634 |
| 2019-05-07 | $36.44 | $36.66 | $36.40 | $36.58 | $36.58 | 121,585 |
| 2019-05-06 | $36.18 | $36.45 | $36.17 | $36.33 | $36.33 | 18,574 |
| 2019-05-03 | $36.18 | $36.47 | $36.13 | $36.22 | $36.22 | 126,957 |
| 2019-05-02 | $35.61 | $35.87 | $35.56 | $35.79 | $35.79 | 114,848 |
| 2019-05-01 | $36.44 | $36.77 | $35.96 | $36.08 | $36.08 | 79,079 |
| 2019-04-30 | $36.52 | $36.64 | $36.44 | $36.58 | $36.58 | 18,509 |
| 2019-04-29 | $36.34 | $36.39 | $36.27 | $36.37 | $36.37 | 27,086 |
| 2019-04-26 | $36.63 | $36.87 | $36.63 | $36.71 | $36.71 | 116,717 |
| 2019-04-25 | $36.32 | $36.50 | $36.19 | $36.22 | $36.22 | 37,374 |
| 2019-04-24 | $35.87 | $36.29 | $35.87 | $36.14 | $36.14 | 17,712 |
| 2019-04-23 | $35.64 | $35.97 | $35.58 | $35.91 | $35.91 | 32,901 |
| 2019-04-22 | $36.12 | $36.15 | $36.05 | $36.08 | $36.08 | 34,963 |
| 2019-04-18 | $36.00 | $36.13 | $35.95 | $36.09 | $36.09 | 24,899 |
| 2019-04-17 | $36.12 | $36.16 | $36.00 | $36.05 | $36.05 | 10,583 |
| 2019-04-16 | $36.10 | $36.27 | $36.02 | $36.20 | $36.20 | 78,723 |
| 2019-04-15 | $36.60 | $37.00 | $36.56 | $36.89 | $36.89 | 38,714 |
| 2019-04-12 | $37.10 | $37.28 | $37.03 | $37.03 | $37.03 | 29,360 |
| 2019-04-11 | $37.45 | $37.55 | $37.04 | $37.10 | $37.10 | 73,064 |
| 2019-04-10 | $37.93 | $38.25 | $37.91 | $38.08 | $38.08 | 62,470 |
| 2019-04-09 | $37.97 | $37.99 | $37.82 | $37.89 | $37.89 | 37,023 |
| 2019-04-08 | $37.77 | $37.77 | $37.45 | $37.52 | $37.52 | 21,395 |
| 2019-04-05 | $37.10 | $37.22 | $36.97 | $37.16 | $37.16 | 48,725 |
| 2019-04-04 | $36.65 | $37.30 | $36.55 | $37.26 | $37.26 | 59,843 |
| 2019-04-03 | $37.03 | $37.16 | $36.99 | $37.08 | $37.08 | 30,576 |
| 2019-04-02 | $37.03 | $37.19 | $37.01 | $37.17 | $37.17 | 41,316 |
| 2019-04-01 | $37.43 | $37.46 | $36.93 | $36.94 | $36.94 | 60,193 |
| 2019-03-29 | $37.58 | $37.65 | $37.22 | $37.24 | $37.24 | 42,590 |
| 2019-03-28 | $37.35 | $37.40 | $37.03 | $37.14 | $37.14 | 266,949 |
| 2019-03-27 | $38.70 | $38.70 | $38.23 | $38.26 | $38.26 | 24,466 |
| 2019-03-26 | $38.82 | $38.82 | $38.54 | $38.68 | $38.68 | 22,719 |
| 2019-03-25 | $38.88 | $39.21 | $38.82 | $39.07 | $39.07 | 67,345 |
| 2019-03-22 | $38.44 | $38.62 | $38.35 | $38.49 | $38.49 | 55,248 |
| 2019-03-21 | $38.73 | $38.73 | $37.99 | $38.30 | $38.30 | 36,872 |
| 2019-03-20 | $38.27 | $38.75 | $37.67 | $38.61 | $38.61 | 96,147 |
| 2019-03-19 | $38.34 | $38.38 | $38.12 | $38.14 | $38.14 | 38,931 |
| 2019-03-18 | $38.08 | $38.13 | $37.84 | $37.93 | $37.93 | 26,938 |
| 2019-03-15 | $37.93 | $38.11 | $37.86 | $37.88 | $37.88 | 62,022 |
| 2019-03-14 | $37.48 | $37.60 | $37.37 | $37.56 | $37.56 | 124,105 |
| 2019-03-13 | $38.28 | $38.46 | $38.20 | $38.41 | $38.41 | 38,610 |
| 2019-03-12 | $37.61 | $37.92 | $37.54 | $37.90 | $37.90 | 60,925 |
| 2019-03-11 | $37.64 | $37.64 | $37.28 | $37.43 | $37.43 | 53,080 |
| 2019-03-08 | $37.75 | $37.86 | $37.56 | $37.82 | $37.82 | 110,166 |
| 2019-03-07 | $36.92 | $37.13 | $36.89 | $37.00 | $37.00 | 109,384 |
| 2019-03-06 | $37.01 | $37.13 | $36.90 | $37.12 | $37.12 | 38,330 |
| 2019-03-05 | $36.99 | $37.17 | $36.79 | $37.17 | $37.17 | 59,529 |
| 2019-03-04 | $37.07 | $37.22 | $36.87 | $37.10 | $37.10 | 80,139 |
| 2019-03-01 | $38.27 | $38.57 | $37.28 | $37.28 | $37.28 | 111,662 |
| 2019-02-28 | $39.00 | $39.03 | $38.64 | $38.65 | $38.65 | 140,153 |
| 2019-02-27 | $39.36 | $39.38 | $38.91 | $39.11 | $39.11 | 58,391 |
| 2019-02-26 | $39.47 | $39.65 | $39.33 | $39.64 | $39.64 | 35,561 |
| 2019-02-25 | $39.79 | $39.87 | $39.47 | $39.54 | $39.54 | 43,294 |
| 2019-02-22 | $39.60 | $39.90 | $39.56 | $39.62 | $39.62 | 86,292 |
| 2019-02-21 | $40.05 | $40.09 | $39.35 | $39.35 | $39.35 | 118,874 |
| 2019-02-20 | $40.62 | $40.75 | $40.21 | $40.30 | $40.30 | 65,416 |
| 2019-02-19 | $39.96 | $40.48 | $39.96 | $40.42 | $40.42 | 218,968 |
| 2019-02-15 | $39.12 | $39.33 | $38.85 | $39.25 | $39.25 | 61,936 |
| 2019-02-14 | $38.60 | $38.83 | $38.45 | $38.73 | $38.73 | 109,804 |
| 2019-02-13 | $38.67 | $39.08 | $38.32 | $38.35 | $38.35 | 67,065 |
| 2019-02-12 | $38.75 | $38.76 | $38.52 | $38.70 | $38.70 | 32,446 |
| 2019-02-11 | $38.23 | $38.60 | $38.23 | $38.53 | $38.53 | 56,822 |
| 2019-02-08 | $38.83 | $38.99 | $38.77 | $38.89 | $38.89 | 42,142 |
| 2019-02-07 | $38.63 | $38.71 | $38.46 | $38.61 | $38.61 | 39,573 |
| 2019-02-06 | $38.89 | $38.89 | $38.42 | $38.45 | $38.45 | 60,343 |
| 2019-02-05 | $38.94 | $39.02 | $38.83 | $38.96 | $38.96 | 73,695 |
| 2019-02-04 | $38.79 | $38.96 | $38.70 | $38.78 | $38.78 | 47,000 |
| 2019-02-01 | $39.35 | $39.46 | $39.05 | $39.14 | $39.14 | 83,134 |
| 2019-01-31 | $39.56 | $39.56 | $39.23 | $39.26 | $39.26 | 80,474 |
| 2019-01-30 | $38.74 | $39.49 | $38.65 | $39.25 | $39.25 | 271,123 |
| 2019-01-29 | $38.62 | $38.83 | $38.51 | $38.78 | $38.78 | 144,931 |
| 2019-01-28 | $38.06 | $38.38 | $38.04 | $38.38 | $38.38 | 57,645 |
| 2019-01-25 | $37.61 | $38.13 | $37.59 | $38.09 | $38.09 | 65,186 |
| 2019-01-24 | $37.06 | $37.18 | $36.94 | $37.02 | $37.02 | 86,378 |
| 2019-01-23 | $36.95 | $37.30 | $36.90 | $37.16 | $37.16 | 112,439 |
| 2019-01-22 | $37.10 | $37.30 | $36.97 | $37.25 | $37.25 | 64,618 |
| 2019-01-18 | $37.15 | $37.30 | $37.00 | $37.03 | $37.03 | 90,429 |
| 2019-01-17 | $37.67 | $37.77 | $37.53 | $37.69 | $37.69 | 64,936 |
| 2019-01-16 | $37.68 | $37.92 | $37.68 | $37.81 | $37.81 | 37,233 |
| 2019-01-15 | $37.85 | $37.90 | $37.46 | $37.56 | $37.56 | 49,628 |
| 2019-01-14 | $37.78 | $37.80 | $37.66 | $37.73 | $37.73 | 19,206 |
| 2019-01-11 | $37.52 | $37.72 | $37.49 | $37.55 | $37.55 | 90,993 |
| 2019-01-10 | $37.71 | $37.81 | $37.44 | $37.45 | $37.45 | 44,027 |
| 2019-01-09 | $37.37 | $37.92 | $37.37 | $37.91 | $37.91 | 56,647 |
| 2019-01-08 | $37.16 | $37.47 | $37.12 | $37.36 | $37.36 | 75,722 |
| 2019-01-07 | $37.78 | $37.93 | $37.51 | $37.62 | $37.62 | 32,816 |
| 2019-01-04 | $37.50 | $37.59 | $37.00 | $37.41 | $37.41 | 53,930 |
| 2019-01-03 | $37.71 | $38.24 | $37.65 | $38.24 | $38.24 | 57,655 |
| 2019-01-02 | $37.44 | $37.74 | $37.00 | $37.37 | $37.37 | 222,747 |
| 2018-12-31 | $37.23 | $37.41 | $37.16 | $37.41 | $37.41 | 93,644 |
| 2018-12-28 | $37.02 | $37.25 | $36.97 | $37.22 | $37.22 | 21,419 |
| 2018-12-27 | $36.93 | $37.20 | $36.57 | $36.70 | $36.70 | 99,502 |
| 2018-12-26 | $37.04 | $37.67 | $36.00 | $36.50 | $36.50 | 86,689 |
| 2018-12-24 | $36.40 | $36.66 | $36.15 | $36.61 | $36.61 | 53,066 |
| 2018-12-21 | $36.21 | $36.21 | $35.78 | $35.88 | $35.88 | 37,691 |
| 2018-12-20 | $36.02 | $36.47 | $35.70 | $36.18 | $36.18 | 96,328 |
| 2018-12-19 | $35.63 | $36.08 | $35.09 | $35.11 | $35.11 | 127,567 |
| 2018-12-18 | $35.33 | $35.55 | $35.33 | $35.53 | $35.53 | 8,036 |
| 2018-12-17 | $35.07 | $35.44 | $35.07 | $35.34 | $35.34 | 40,615 |
| 2018-12-14 | $34.69 | $35.04 | $34.64 | $34.90 | $34.90 | 24,709 |
| 2018-12-13 | $35.19 | $35.25 | $35.09 | $35.23 | $35.23 | 113,276 |
| 2018-12-12 | $35.32 | $35.47 | $35.32 | $35.40 | $35.40 | 17,986 |
| 2018-12-11 | $35.34 | $35.43 | $35.13 | $35.24 | $35.24 | 44,472 |
| 2018-12-10 | $35.36 | $35.45 | $35.20 | $35.31 | $35.31 | 36,986 |
| 2018-12-07 | $35.31 | $35.64 | $35.25 | $35.54 | $35.54 | 26,439 |
| 2018-12-06 | $35.19 | $35.39 | $34.74 | $35.01 | $35.01 | 23,962 |
| 2018-12-04 | $35.13 | $35.19 | $34.92 | $34.97 | $34.97 | 38,692 |
| 2018-12-03 | $34.75 | $34.79 | $34.54 | $34.58 | $34.58 | 25,353 |
| 2018-11-30 | $33.88 | $34.11 | $33.82 | $34.08 | $34.08 | 19,097 |
| 2018-11-29 | $34.31 | $34.42 | $34.17 | $34.20 | $34.20 | 9,049 |
| 2018-11-28 | $33.70 | $34.39 | $33.53 | $33.99 | $33.99 | 47,208 |
| 2018-11-27 | $34.07 | $34.08 | $33.54 | $33.72 | $33.72 | 35,135 |
| 2018-11-26 | $34.25 | $34.25 | $34.11 | $34.16 | $34.16 | 25,437 |
| 2018-11-23 | $34.28 | $34.30 | $34.19 | $34.20 | $34.20 | 14,684 |
| 2018-11-21 | $34.31 | $34.57 | $34.30 | $34.33 | $34.33 | 56,570 |
| 2018-11-20 | $34.33 | $34.34 | $33.95 | $34.13 | $34.13 | 79,738 |
| 2018-11-19 | $34.06 | $34.32 | $34.02 | $34.23 | $34.23 | 356,331 |
| 2018-11-16 | $34.27 | $34.29 | $34.05 | $34.11 | $34.11 | 24,830 |
| 2018-11-15 | $33.72 | $33.77 | $33.51 | $33.68 | $33.68 | 53,911 |
| 2018-11-14 | $32.95 | $33.77 | $32.91 | $33.57 | $33.57 | 56,751 |
| 2018-11-13 | $33.06 | $33.11 | $32.86 | $33.04 | $33.04 | 15,901 |
| 2018-11-12 | $33.23 | $33.28 | $33.00 | $33.03 | $33.03 | 46,949 |
| 2018-11-09 | $33.54 | $33.66 | $33.33 | $33.49 | $33.49 | 82,011 |
| 2018-11-08 | $34.29 | $34.40 | $34.16 | $34.28 | $34.28 | 30,012 |
| 2018-11-07 | $34.55 | $34.64 | $34.38 | $34.41 | $34.41 | 19,748 |
| 2018-11-06 | $34.68 | $34.71 | $34.23 | $34.45 | $34.45 | 12,530 |
| 2018-11-05 | $34.60 | $34.81 | $34.59 | $34.72 | $34.72 | 11,762 |
| 2018-11-02 | $34.84 | $35.02 | $34.68 | $34.85 | $34.85 | 23,628 |
| 2018-11-01 | $34.69 | $35.08 | $34.58 | $34.86 | $34.86 | 44,470 |
| 2018-10-31 | $33.77 | $33.97 | $33.65 | $33.93 | $33.93 | 86,901 |
| 2018-10-30 | $34.36 | $34.52 | $34.26 | $34.31 | $34.31 | 32,449 |
| 2018-10-29 | $34.79 | $34.79 | $34.38 | $34.66 | $34.66 | 37,087 |
| 2018-10-26 | $35.01 | $35.48 | $34.87 | $34.92 | $34.92 | 228,639 |
| 2018-10-25 | $34.87 | $34.87 | $34.61 | $34.75 | $34.75 | 38,880 |
| 2018-10-24 | $34.82 | $34.92 | $34.61 | $34.88 | $34.88 | 28,250 |
| 2018-10-23 | $35.21 | $35.22 | $34.72 | $34.72 | $34.72 | 30,356 |
| 2018-10-22 | $34.28 | $34.38 | $34.20 | $34.34 | $34.34 | 45,150 |
| 2018-10-19 | $34.70 | $34.70 | $34.51 | $34.55 | $34.55 | 34,448 |
| 2018-10-18 | $34.50 | $34.76 | $34.40 | $34.47 | $34.47 | 16,268 |
| 2018-10-17 | $34.50 | $34.75 | $34.35 | $34.40 | $34.40 | 31,718 |
| 2018-10-16 | $34.90 | $34.90 | $34.23 | $34.50 | $34.50 | 32,599 |
| 2018-10-15 | $34.60 | $34.93 | $34.50 | $34.53 | $34.53 | 69,770 |
| 2018-10-12 | $34.30 | $34.37 | $34.02 | $34.10 | $34.10 | 30,857 |
| 2018-10-11 | $33.55 | $34.58 | $33.47 | $34.42 | $34.42 | 121,600 |
| 2018-10-10 | $32.50 | $32.84 | $32.45 | $32.74 | $32.74 | 17,174 |
| 2018-10-09 | $32.49 | $32.66 | $32.25 | $32.63 | $32.63 | 26,884 |
| 2018-10-08 | $32.36 | $32.60 | $32.30 | $32.56 | $32.56 | 49,742 |
| 2018-10-05 | $33.35 | $33.40 | $33.19 | $33.35 | $33.35 | 13,432 |
| 2018-10-04 | $33.33 | $33.66 | $33.04 | $33.15 | $33.15 | 22,285 |
| 2018-10-03 | $33.37 | $33.41 | $33.05 | $33.06 | $33.06 | 28,989 |
| 2018-10-02 | $33.24 | $33.61 | $33.24 | $33.38 | $33.38 | 36,984 |
| 2018-10-01 | $32.56 | $32.64 | $32.48 | $32.60 | $32.60 | 4,935 |
| 2018-09-28 | $32.45 | $32.85 | $32.39 | $32.75 | $32.75 | 16,807 |
| 2018-09-27 | $32.37 | $32.54 | $32.07 | $32.36 | $32.36 | 26,137 |
| 2018-09-26 | $32.93 | $33.21 | $32.73 | $32.91 | $32.91 | 50,190 |
| 2018-09-25 | $33.27 | $33.31 | $33.22 | $33.27 | $33.27 | 75,059 |
| 2018-09-24 | $33.40 | $33.45 | $33.10 | $33.15 | $33.15 | 116,983 |
| 2018-09-21 | $32.79 | $33.30 | $32.79 | $33.18 | $33.18 | 28,218 |
| 2018-09-20 | $33.63 | $33.74 | $33.44 | $33.63 | $33.63 | 17,459 |
| 2018-09-19 | $33.45 | $33.48 | $33.32 | $33.42 | $33.42 | 31,911 |
| 2018-09-18 | $33.36 | $33.44 | $33.06 | $33.14 | $33.14 | 16,802 |
| 2018-09-17 | $33.23 | $33.50 | $33.23 | $33.27 | $33.27 | 61,711 |
| 2018-09-14 | $33.40 | $33.43 | $32.88 | $32.93 | $32.93 | 28,110 |
| 2018-09-13 | $33.97 | $33.98 | $33.27 | $33.36 | $33.36 | 46,604 |
| 2018-09-12 | $33.02 | $33.71 | $32.98 | $33.61 | $33.61 | 17,651 |
| 2018-09-11 | $32.75 | $33.13 | $32.56 | $33.06 | $33.06 | 9,441 |
| 2018-09-10 | $33.10 | $33.16 | $32.94 | $33.04 | $33.04 | 23,876 |
| 2018-09-07 | $33.08 | $33.25 | $32.95 | $33.08 | $33.08 | 17,206 |
| 2018-09-06 | $33.46 | $33.66 | $33.19 | $33.31 | $33.31 | 15,248 |
| 2018-09-05 | $33.14 | $33.20 | $33.06 | $33.12 | $33.12 | 6,998 |
| 2018-09-04 | $32.87 | $33.02 | $32.75 | $32.95 | $32.95 | 17,141 |
| 2018-08-31 | $33.45 | $33.57 | $33.22 | $33.26 | $33.26 | 38,383 |
| 2018-08-30 | $33.55 | $33.55 | $33.15 | $33.37 | $33.37 | 107,151 |
| 2018-08-29 | $33.67 | $33.73 | $33.50 | $33.67 | $33.67 | 6,348 |
| 2018-08-28 | $34.10 | $34.13 | $33.30 | $33.44 | $33.44 | 49,550 |
| 2018-08-27 | $33.68 | $34.06 | $33.68 | $33.95 | $33.95 | 21,636 |
| 2018-08-24 | $33.17 | $33.81 | $33.02 | $33.65 | $33.65 | 24,897 |
| 2018-08-23 | $32.85 | $32.92 | $32.43 | $32.56 | $32.56 | 32,005 |
| 2018-08-22 | $33.27 | $33.29 | $33.01 | $33.17 | $33.17 | 25,171 |
| 2018-08-21 | $32.90 | $33.09 | $32.66 | $33.05 | $33.05 | 19,795 |
| 2018-08-20 | $32.73 | $32.85 | $32.54 | $32.85 | $32.85 | 23,833 |
| 2018-08-17 | $32.28 | $32.55 | $32.10 | $32.52 | $32.52 | 21,154 |
| 2018-08-16 | $32.17 | $32.33 | $31.92 | $31.97 | $31.97 | 40,010 |
| 2018-08-15 | $32.50 | $32.66 | $31.98 | $31.98 | $31.98 | 42,707 |
| 2018-08-14 | $33.17 | $33.36 | $33.00 | $33.10 | $33.10 | 29,325 |
| 2018-08-13 | $33.50 | $33.54 | $32.93 | $33.02 | $33.02 | 52,738 |
| 2018-08-10 | $34.11 | $34.37 | $34.01 | $34.04 | $34.04 | 40,693 |
| 2018-08-09 | $34.26 | $34.31 | $34.09 | $34.09 | $34.09 | 6,133 |
| 2018-08-08 | $34.09 | $34.25 | $33.94 | $34.24 | $34.24 | 19,766 |
| 2018-08-07 | $34.17 | $34.27 | $33.92 | $34.02 | $34.02 | 11,527 |
| 2018-08-06 | $33.98 | $34.08 | $33.85 | $33.85 | $33.85 | 26,512 |
| 2018-08-03 | $34.27 | $34.55 | $34.19 | $34.25 | $34.25 | 35,647 |
| 2018-08-02 | $34.36 | $34.41 | $33.93 | $33.96 | $33.96 | 143,527 |
| 2018-08-01 | $34.71 | $34.71 | $34.37 | $34.37 | $34.37 | 21,561 |
| 2018-07-31 | $34.58 | $35.04 | $34.57 | $34.87 | $34.87 | 11,104 |
| 2018-07-30 | $34.75 | $34.93 | $34.67 | $34.67 | $34.67 | 33,883 |
| 2018-07-27 | $34.83 | $35.07 | $34.79 | $34.82 | $34.82 | 44,447 |
| 2018-07-26 | $35.06 | $35.23 | $34.78 | $34.78 | $34.78 | 22,286 |
| 2018-07-25 | $35.37 | $35.39 | $35.09 | $35.32 | $35.32 | 20,671 |
| 2018-07-24 | $34.99 | $35.26 | $34.86 | $34.93 | $34.93 | 131,622 |
| 2018-07-23 | $35.06 | $35.06 | $34.84 | $34.92 | $34.92 | 19,855 |
| 2018-07-20 | $35.14 | $35.29 | $35.09 | $35.24 | $35.24 | 21,025 |
| 2018-07-19 | $34.42 | $35.15 | $34.40 | $34.78 | $34.78 | 26,013 |
| 2018-07-18 | $34.97 | $35.18 | $34.74 | $35.10 | $35.10 | 20,701 |
| 2018-07-17 | $35.31 | $35.41 | $35.01 | $35.06 | $35.06 | 26,747 |
| 2018-07-16 | $35.73 | $35.92 | $35.68 | $35.86 | $35.86 | 9,994 |
| 2018-07-13 | $35.93 | $36.10 | $35.68 | $35.92 | $35.92 | 15,621 |
| 2018-07-12 | $36.18 | $36.32 | $36.10 | $36.22 | $36.22 | 13,930 |
| 2018-07-11 | $36.45 | $36.47 | $35.93 | $35.96 | $35.96 | 33,434 |
| 2018-07-10 | $36.68 | $36.80 | $36.62 | $36.72 | $36.72 | 23,623 |
| 2018-07-09 | $37.23 | $37.28 | $36.87 | $36.91 | $36.91 | 27,924 |
| 2018-07-06 | $36.82 | $36.88 | $36.60 | $36.72 | $36.72 | 25,573 |
| 2018-07-05 | $36.78 | $37.00 | $36.59 | $36.84 | $36.84 | 35,870 |
| 2018-07-03 | $36.39 | $36.86 | $36.39 | $36.85 | $36.85 | 29,026 |
| 2018-07-02 | $36.40 | $36.40 | $35.79 | $35.88 | $35.88 | 47,042 |
| 2018-06-29 | $36.43 | $36.77 | $36.43 | $36.56 | $36.56 | 31,232 |
| 2018-06-28 | $36.55 | $36.65 | $36.23 | $36.39 | $36.39 | 22,396 |
| 2018-06-27 | $36.85 | $36.88 | $36.53 | $36.58 | $36.58 | 23,955 |
| 2018-06-26 | $36.88 | $37.16 | $36.86 | $36.99 | $36.99 | 113,939 |
| 2018-06-25 | $37.48 | $37.51 | $37.37 | $37.39 | $37.39 | 16,776 |
| 2018-06-22 | $37.52 | $37.80 | $37.50 | $37.63 | $37.63 | 17,573 |
| 2018-06-21 | $37.43 | $37.66 | $37.30 | $37.53 | $37.53 | 13,067 |
| 2018-06-20 | $38.00 | $38.00 | $37.60 | $37.65 | $37.65 | 25,432 |
| 2018-06-19 | $37.94 | $38.12 | $37.86 | $38.00 | $38.00 | 35,412 |
| 2018-06-18 | $38.34 | $38.36 | $38.14 | $38.19 | $38.19 | 7,250 |
| 2018-06-15 | $38.83 | $38.88 | $38.07 | $38.32 | $38.32 | 120,879 |
| 2018-06-14 | $39.86 | $39.93 | $39.66 | $39.70 | $39.70 | 13,780 |
| 2018-06-13 | $39.28 | $39.54 | $39.15 | $39.53 | $39.53 | 54,518 |
| 2018-06-12 | $39.41 | $39.56 | $39.18 | $39.31 | $39.31 | 101,421 |
| 2018-06-11 | $39.60 | $39.71 | $39.44 | $39.59 | $39.59 | 18,678 |
| 2018-06-08 | $39.52 | $39.53 | $39.37 | $39.47 | $39.47 | 14,753 |
| 2018-06-07 | $39.41 | $39.50 | $39.28 | $39.36 | $39.36 | 17,531 |
| 2018-06-06 | $39.51 | $39.67 | $39.10 | $39.38 | $39.38 | 29,343 |
| 2018-06-05 | $39.16 | $39.63 | $39.02 | $39.39 | $39.39 | 10,355 |
| 2018-06-04 | $39.23 | $39.45 | $39.01 | $39.01 | $39.01 | 21,940 |
| 2018-06-01 | $39.21 | $39.47 | $39.08 | $39.14 | $39.14 | 24,293 |
| 2018-05-31 | $39.63 | $39.99 | $39.52 | $39.56 | $39.56 | 17,761 |
| 2018-05-30 | $39.68 | $39.85 | $39.63 | $39.73 | $39.73 | 24,171 |
| 2018-05-29 | $39.42 | $39.86 | $39.25 | $39.62 | $39.62 | 44,114 |
| 2018-05-25 | $39.85 | $39.95 | $39.67 | $39.67 | $39.67 | 14,827 |
| 2018-05-24 | $39.65 | $40.06 | $39.61 | $39.92 | $39.92 | 134,693 |
| 2018-05-23 | $38.96 | $39.30 | $38.90 | $39.24 | $39.24 | 20,334 |
| 2018-05-22 | $39.34 | $39.46 | $39.05 | $39.17 | $39.17 | 99,954 |
| 2018-05-21 | $38.99 | $39.23 | $38.81 | $39.17 | $39.17 | 44,944 |
| 2018-05-18 | $39.00 | $39.23 | $38.95 | $39.17 | $39.17 | 14,193 |
| 2018-05-17 | $38.98 | $39.15 | $38.93 | $39.11 | $39.11 | 20,423 |
| 2018-05-16 | $39.07 | $39.27 | $38.91 | $39.04 | $39.04 | 41,396 |
| 2018-05-15 | $39.48 | $39.48 | $39.01 | $39.22 | $39.22 | 55,160 |
| 2018-05-14 | $40.92 | $40.98 | $40.44 | $40.53 | $40.53 | 34,711 |
| 2018-05-11 | $41.20 | $41.29 | $40.81 | $40.88 | $40.88 | 11,003 |
| 2018-05-10 | $41.00 | $41.08 | $40.69 | $41.00 | $41.00 | 22,913 |
| 2018-05-09 | $40.47 | $40.73 | $40.28 | $40.46 | $40.46 | 20,394 |
| 2018-05-08 | $40.38 | $40.79 | $40.11 | $40.62 | $40.62 | 20,296 |
| 2018-05-07 | $40.50 | $40.65 | $40.42 | $40.62 | $40.62 | 94,744 |
| 2018-05-04 | $40.28 | $40.70 | $40.21 | $40.61 | $40.61 | 8,737 |
| 2018-05-03 | $40.65 | $40.70 | $40.47 | $40.50 | $40.50 | 22,350 |
| 2018-05-02 | $40.16 | $40.54 | $40.00 | $40.04 | $40.04 | 46,534 |
| 2018-05-01 | $40.21 | $40.28 | $39.83 | $40.04 | $40.04 | 30,055 |
| 2018-04-30 | $40.62 | $41.05 | $40.45 | $40.72 | $40.72 | 19,141 |
| 2018-04-27 | $41.05 | $41.37 | $40.97 | $41.26 | $41.26 | 30,406 |
| 2018-04-26 | $41.27 | $41.44 | $40.75 | $40.91 | $40.91 | 163,472 |
| 2018-04-25 | $41.02 | $41.26 | $40.96 | $41.20 | $41.20 | 34,279 |
| 2018-04-24 | $41.40 | $41.78 | $41.38 | $41.77 | $41.77 | 55,538 |
| 2018-04-23 | $41.41 | $41.48 | $41.19 | $41.35 | $41.35 | 33,400 |
| 2018-04-20 | $42.11 | $42.28 | $42.01 | $42.08 | $42.08 | 14,063 |
| 2018-04-19 | $42.87 | $42.87 | $42.42 | $42.64 | $42.64 | 14,384 |
| 2018-04-18 | $43.09 | $43.19 | $42.85 | $42.85 | $42.85 | 22,402 |
| 2018-04-17 | $42.41 | $42.81 | $42.28 | $42.81 | $42.81 | 17,392 |
| 2018-04-16 | $42.77 | $43.04 | $42.74 | $42.84 | $42.84 | 9,320 |
| 2018-04-13 | $42.35 | $42.82 | $42.33 | $42.61 | $42.61 | 46,083 |
| 2018-04-12 | $42.53 | $42.53 | $41.91 | $42.01 | $42.01 | 44,288 |
| 2018-04-11 | $43.03 | $43.96 | $42.88 | $43.06 | $43.06 | 204,354 |
| 2018-04-10 | $42.32 | $42.61 | $42.19 | $42.56 | $42.56 | 15,484 |
| 2018-04-09 | $42.04 | $42.29 | $41.66 | $42.18 | $42.18 | 28,546 |
| 2018-04-06 | $42.06 | $42.06 | $41.82 | $42.00 | $42.00 | 23,698 |
| 2018-04-05 | $41.23 | $41.76 | $41.23 | $41.55 | $41.55 | 22,324 |
| 2018-04-04 | $42.73 | $42.73 | $41.92 | $42.00 | $42.00 | 18,757 |
| 2018-04-03 | $42.17 | $42.17 | $41.75 | $41.89 | $41.89 | 12,725 |
| 2018-04-02 | $42.21 | $42.70 | $42.03 | $42.60 | $42.60 | 42,061 |
| 2018-03-29 | $41.38 | $41.55 | $41.30 | $41.55 | $41.55 | 43,796 |
| 2018-03-28 | $42.17 | $42.22 | $41.48 | $41.55 | $41.55 | 71,088 |
| 2018-03-27 | $42.63 | $42.83 | $42.33 | $42.79 | $42.79 | 53,586 |
| 2018-03-26 | $43.12 | $43.56 | $43.12 | $43.48 | $43.48 | 40,648 |
| 2018-03-23 | $42.96 | $43.16 | $42.64 | $42.85 | $42.85 | 168,209 |
| 2018-03-22 | $41.89 | $42.01 | $41.65 | $41.77 | $41.77 | 72,594 |
| 2018-03-21 | $41.37 | $42.26 | $41.19 | $42.09 | $42.09 | 28,685 |
| 2018-03-20 | $40.79 | $40.82 | $40.45 | $40.67 | $40.67 | 105,686 |
| 2018-03-19 | $40.92 | $41.31 | $40.70 | $41.07 | $41.07 | 134,872 |
| 2018-03-16 | $41.08 | $41.08 | $40.65 | $40.88 | $40.88 | 22,117 |
| 2018-03-15 | $41.22 | $41.22 | $40.92 | $41.03 | $41.03 | 14,330 |
| 2018-03-14 | $41.53 | $41.72 | $41.44 | $41.59 | $41.59 | 56,744 |
| 2018-03-13 | $41.62 | $41.77 | $41.46 | $41.73 | $41.73 | 6,052 |
| 2018-03-12 | $41.30 | $41.57 | $41.04 | $41.57 | $41.57 | 9,601 |
| 2018-03-09 | $41.16 | $41.59 | $41.05 | $41.45 | $41.45 | 18,049 |
| 2018-03-08 | $41.64 | $41.64 | $41.23 | $41.45 | $41.45 | 4,604 |
| 2018-03-07 | $42.10 | $42.10 | $41.44 | $41.60 | $41.60 | 140,411 |
| 2018-03-06 | $42.06 | $42.45 | $42.01 | $42.33 | $42.33 | 47,929 |
| 2018-03-05 | $41.46 | $41.49 | $41.16 | $41.24 | $41.24 | 14,706 |
| 2018-03-02 | $41.69 | $41.69 | $41.26 | $41.45 | $41.45 | 43,847 |
| 2018-03-01 | $40.65 | $41.32 | $40.26 | $40.95 | $40.95 | 21,107 |
| 2018-02-28 | $41.26 | $41.50 | $41.11 | $41.15 | $41.15 | 28,427 |
| 2018-02-27 | $41.95 | $41.98 | $41.01 | $41.24 | $41.24 | 28,803 |
| 2018-02-26 | $42.19 | $42.39 | $42.06 | $42.17 | $42.17 | 29,875 |
| 2018-02-23 | $41.99 | $41.99 | $41.70 | $41.95 | $41.95 | 10,706 |
| 2018-02-22 | $41.75 | $42.17 | $41.75 | $42.13 | $42.13 | 18,650 |
| 2018-02-21 | $42.15 | $42.42 | $41.54 | $41.65 | $41.65 | 191,815 |
| 2018-02-20 | $42.77 | $42.88 | $41.95 | $42.08 | $42.08 | 38,565 |
| 2018-02-16 | $43.43 | $43.69 | $43.07 | $43.20 | $43.20 | 17,006 |
| 2018-02-15 | $43.67 | $43.81 | $43.27 | $43.57 | $43.57 | 31,402 |
| 2018-02-14 | $42.29 | $43.80 | $42.20 | $43.48 | $43.48 | 102,170 |
| 2018-02-13 | $41.84 | $42.07 | $41.67 | $42.03 | $42.03 | 160,727 |
| 2018-02-12 | $41.44 | $41.85 | $41.33 | $41.64 | $41.64 | 51,105 |
| 2018-02-09 | $40.97 | $41.36 | $40.95 | $41.07 | $41.07 | 26,641 |
| 2018-02-08 | $41.12 | $41.58 | $40.83 | $41.36 | $41.36 | 16,319 |
| 2018-02-07 | $41.59 | $41.73 | $40.80 | $41.14 | $41.14 | 16,628 |
| 2018-02-06 | $42.31 | $42.32 | $41.33 | $41.49 | $41.49 | 35,705 |
| 2018-02-05 | $42.58 | $42.85 | $42.30 | $42.41 | $42.41 | 201,409 |
| 2018-02-02 | $42.47 | $42.57 | $41.92 | $42.10 | $42.10 | 71,495 |
| 2018-02-01 | $42.84 | $43.50 | $42.68 | $43.18 | $43.18 | 42,535 |
| 2018-01-31 | $42.96 | $43.27 | $42.28 | $43.27 | $43.27 | 55,604 |
| 2018-01-30 | $43.30 | $43.30 | $42.44 | $42.55 | $42.55 | 23,839 |
| 2018-01-29 | $43.07 | $43.08 | $42.64 | $42.96 | $42.96 | 73,237 |
| 2018-01-26 | $43.60 | $43.71 | $43.40 | $43.42 | $43.42 | 31,966 |
| 2018-01-25 | $43.87 | $44.38 | $43.07 | $43.27 | $43.27 | 101,682 |
| 2018-01-24 | $43.76 | $44.20 | $43.53 | $43.96 | $43.96 | 49,806 |
| 2018-01-23 | $42.30 | $42.92 | $42.30 | $42.88 | $42.88 | 57,775 |
| 2018-01-22 | $42.45 | $42.51 | $42.22 | $42.47 | $42.47 | 55,931 |
| 2018-01-19 | $42.46 | $42.54 | $42.32 | $42.33 | $42.33 | 43,397 |
| 2018-01-18 | $42.17 | $42.37 | $41.89 | $41.92 | $41.92 | 26,455 |
| 2018-01-17 | $42.61 | $42.86 | $41.80 | $42.17 | $42.17 | 89,490 |
| 2018-01-16 | $42.51 | $42.84 | $42.38 | $42.83 | $42.83 | 30,499 |
| 2018-01-12 | $42.06 | $42.81 | $42.01 | $42.73 | $42.73 | 30,655 |
| 2018-01-11 | $41.70 | $41.85 | $41.49 | $41.70 | $41.70 | 46,268 |
| 2018-01-10 | $41.48 | $41.68 | $41.31 | $41.51 | $41.51 | 16,100 |
| 2018-01-09 | $41.05 | $41.25 | $40.81 | $41.22 | $41.22 | 25,601 |
| 2018-01-08 | $41.56 | $41.62 | $41.40 | $41.62 | $41.62 | 16,016 |
| 2018-01-05 | $41.36 | $41.76 | $41.36 | $41.68 | $41.68 | 23,189 |
| 2018-01-04 | $41.25 | $42.00 | $41.25 | $41.72 | $41.72 | 54,755 |
| 2018-01-03 | $41.50 | $41.52 | $40.86 | $41.23 | $41.23 | 37,422 |
| 2018-01-02 | $41.29 | $41.59 | $41.07 | $41.59 | $41.59 | 60,329 |
| 2017-12-29 | $40.56 | $40.85 | $40.45 | $40.67 | $40.67 | 41,181 |
| 2017-12-28 | $40.02 | $40.17 | $39.94 | $40.12 | $40.12 | 45,876 |
| 2017-12-27 | $39.51 | $39.80 | $39.51 | $39.70 | $39.70 | 29,753 |
| 2017-12-26 | $39.27 | $39.52 | $39.27 | $39.45 | $39.45 | 29,367 |
| 2017-12-22 | $38.95 | $39.02 | $38.73 | $38.93 | $38.93 | 18,223 |
| 2017-12-21 | $38.40 | $38.60 | $38.37 | $38.60 | $38.60 | 7,098 |
| 2017-12-20 | $38.38 | $38.50 | $38.23 | $38.40 | $38.40 | 28,873 |
| 2017-12-19 | $38.25 | $38.27 | $38.02 | $38.19 | $38.19 | 29,437 |
| 2017-12-18 | $38.09 | $38.37 | $38.08 | $38.20 | $38.20 | 14,185 |
| 2017-12-15 | $37.95 | $38.05 | $37.70 | $37.82 | $37.82 | 21,050 |
| 2017-12-14 | $37.65 | $37.87 | $37.50 | $37.66 | $37.66 | 18,416 |
| 2017-12-13 | $37.15 | $37.86 | $37.05 | $37.79 | $37.79 | 171,775 |
| 2017-12-12 | $36.89 | $37.12 | $36.69 | $37.10 | $37.10 | 21,193 |
| 2017-12-11 | $37.25 | $37.42 | $36.93 | $37.00 | $37.00 | 29,378 |
| 2017-12-08 | $37.40 | $37.60 | $37.31 | $37.37 | $37.37 | 18,500 |
| 2017-12-07 | $37.72 | $37.78 | $37.10 | $37.37 | $37.37 | 45,619 |
| 2017-12-06 | $38.29 | $38.41 | $38.29 | $38.36 | $38.36 | 23,550 |
| 2017-12-05 | $38.61 | $38.62 | $38.18 | $38.54 | $38.54 | 33,718 |
| 2017-12-04 | $39.11 | $39.11 | $38.91 | $39.09 | $39.09 | 21,500 |
| 2017-12-01 | $39.04 | $39.89 | $38.85 | $39.37 | $39.37 | 167,560 |
| 2017-11-30 | $39.32 | $39.40 | $38.84 | $39.06 | $39.06 | 33,012 |
| 2017-11-29 | $39.71 | $39.87 | $39.47 | $39.58 | $39.58 | 16,237 |
| 2017-11-28 | $40.37 | $40.39 | $40.04 | $40.19 | $40.19 | 26,777 |
| 2017-11-27 | $40.38 | $40.53 | $40.17 | $40.22 | $40.22 | 26,752 |
| 2017-11-24 | $40.00 | $40.00 | $39.83 | $39.86 | $39.86 | 11,621 |
| 2017-11-22 | $39.83 | $40.21 | $39.79 | $40.09 | $40.09 | 60,396 |
| 2017-11-21 | $39.43 | $39.62 | $39.36 | $39.38 | $39.38 | 7,054 |
| 2017-11-20 | $39.77 | $39.91 | $39.07 | $39.22 | $39.22 | 186,249 |
| 2017-11-17 | $39.71 | $40.52 | $39.63 | $40.23 | $40.23 | 58,784 |
| 2017-11-16 | $39.26 | $39.43 | $39.19 | $39.30 | $39.30 | 3,940 |
| 2017-11-15 | $39.73 | $39.80 | $39.18 | $39.28 | $39.28 | 14,364 |
| 2017-11-14 | $38.87 | $39.61 | $38.84 | $39.41 | $39.41 | 69,839 |
| 2017-11-13 | $39.34 | $39.37 | $39.18 | $39.24 | $39.24 | 28,996 |
| 2017-11-10 | $39.70 | $39.74 | $39.02 | $39.18 | $39.18 | 23,382 |
| 2017-11-09 | $39.61 | $39.91 | $39.58 | $39.81 | $39.81 | 10,674 |
| 2017-11-08 | $39.67 | $39.86 | $39.48 | $39.51 | $39.51 | 52,128 |
| 2017-11-07 | $39.44 | $39.44 | $39.02 | $39.22 | $39.22 | 11,531 |
| 2017-11-06 | $38.77 | $39.64 | $38.77 | $39.51 | $39.51 | 28,379 |
| 2017-11-03 | $39.39 | $39.39 | $38.50 | $38.86 | $38.86 | 23,295 |
| 2017-11-02 | $39.33 | $39.61 | $39.00 | $39.26 | $39.26 | 17,581 |
| 2017-11-01 | $39.16 | $39.42 | $39.02 | $39.17 | $39.17 | 16,452 |
| 2017-10-31 | $39.01 | $39.01 | $38.72 | $38.86 | $38.86 | 22,072 |
| 2017-10-30 | $39.08 | $39.39 | $38.97 | $39.23 | $39.23 | 25,171 |
| 2017-10-27 | $38.63 | $39.06 | $38.60 | $39.02 | $39.02 | 33,996 |
| 2017-10-26 | $39.26 | $39.26 | $38.56 | $38.67 | $38.67 | 29,645 |
| 2017-10-25 | $39.29 | $39.41 | $39.02 | $39.35 | $39.35 | 16,333 |
| 2017-10-24 | $39.35 | $39.54 | $39.10 | $39.29 | $39.29 | 19,709 |
| 2017-10-23 | $39.12 | $39.68 | $39.01 | $39.65 | $39.65 | 44,268 |
| 2017-10-20 | $39.47 | $39.72 | $39.29 | $39.54 | $39.54 | 45,204 |
| 2017-10-19 | $39.94 | $40.10 | $39.83 | $40.02 | $40.02 | 23,223 |
| 2017-10-18 | $39.62 | $39.66 | $39.35 | $39.59 | $39.59 | 43,893 |
| 2017-10-17 | $39.87 | $39.96 | $39.60 | $39.89 | $39.89 | 52,864 |
| 2017-10-16 | $40.86 | $41.14 | $40.17 | $40.44 | $40.44 | 51,090 |
| 2017-10-13 | $40.88 | $41.10 | $40.70 | $41.05 | $41.05 | 44,334 |
| 2017-10-12 | $40.40 | $40.49 | $40.23 | $40.41 | $40.41 | 39,822 |
| 2017-10-11 | $40.21 | $40.43 | $39.80 | $40.36 | $40.36 | 15,568 |
| 2017-10-10 | $40.34 | $40.54 | $40.10 | $40.10 | $40.10 | 45,540 |
| 2017-10-09 | $39.65 | $39.97 | $39.57 | $39.89 | $39.89 | 138,625 |
| 2017-10-06 | $38.68 | $39.29 | $38.40 | $39.26 | $39.26 | 47,606 |
| 2017-10-05 | $39.21 | $39.22 | $38.80 | $38.89 | $38.89 | 23,690 |
| 2017-10-04 | $39.38 | $39.38 | $39.10 | $39.33 | $39.33 | 9,727 |
| 2017-10-03 | $38.93 | $39.30 | $38.93 | $39.11 | $39.11 | 46,227 |
| 2017-10-02 | $39.27 | $39.41 | $37.55 | $39.08 | $39.08 | 25,242 |
| 2017-09-29 | $40.14 | $40.14 | $39.60 | $39.60 | $39.60 | 13,632 |
| 2017-09-28 | $39.82 | $40.15 | $39.79 | $40.01 | $40.01 | 22,687 |
| 2017-09-27 | $40.00 | $40.12 | $39.80 | $39.86 | $39.86 | 36,968 |
| 2017-09-26 | $41.01 | $41.05 | $40.52 | $40.66 | $40.66 | 34,487 |
| 2017-09-25 | $40.44 | $41.62 | $40.44 | $41.61 | $41.61 | 67,091 |
| 2017-09-22 | $40.58 | $40.75 | $40.46 | $40.65 | $40.65 | 28,566 |
| 2017-09-21 | $40.32 | $40.54 | $40.14 | $40.29 | $40.29 | 39,288 |
| 2017-09-20 | $41.59 | $41.85 | $40.68 | $40.94 | $40.94 | 21,254 |
| 2017-09-19 | $41.55 | $41.62 | $41.32 | $41.58 | $41.58 | 27,724 |
| 2017-09-18 | $41.76 | $41.76 | $41.24 | $41.47 | $41.47 | 64,537 |
| 2017-09-15 | $42.66 | $42.66 | $42.11 | $42.27 | $42.27 | 28,782 |
| 2017-09-14 | $42.30 | $42.82 | $42.30 | $42.68 | $42.68 | 16,146 |
| 2017-09-13 | $42.95 | $42.95 | $42.12 | $42.34 | $42.34 | 24,921 |
| 2017-09-12 | $42.56 | $42.99 | $42.56 | $42.95 | $42.95 | 26,956 |
| 2017-09-11 | $43.00 | $43.23 | $42.62 | $42.71 | $42.71 | 62,374 |
| 2017-09-08 | $44.15 | $44.22 | $43.79 | $43.97 | $43.97 | 43,891 |
| 2017-09-07 | $43.66 | $44.18 | $43.56 | $44.09 | $44.09 | 43,706 |
| 2017-09-06 | $43.62 | $43.63 | $42.93 | $43.20 | $43.20 | 61,117 |
| 2017-09-05 | $43.16 | $43.83 | $43.01 | $43.66 | $43.66 | 86,854 |
| 2017-09-01 | $42.68 | $42.76 | $42.06 | $42.64 | $42.64 | 52,046 |
| 2017-08-31 | $41.65 | $42.58 | $41.65 | $42.58 | $42.58 | 63,950 |
| 2017-08-30 | $41.46 | $41.71 | $41.46 | $41.53 | $41.53 | 41,209 |
| 2017-08-29 | $42.54 | $42.61 | $41.43 | $41.59 | $41.59 | 78,891 |
| 2017-08-28 | $40.99 | $41.85 | $40.95 | $41.82 | $41.82 | 46,608 |
| 2017-08-25 | $40.52 | $40.67 | $39.50 | $40.51 | $40.51 | 59,783 |
| 2017-08-24 | $40.38 | $40.38 | $40.14 | $40.29 | $40.29 | 10,474 |
| 2017-08-23 | $40.41 | $40.51 | $40.27 | $40.51 | $40.51 | 7,044 |
| 2017-08-22 | $40.43 | $40.43 | $39.98 | $40.19 | $40.19 | 20,136 |
| 2017-08-21 | $40.42 | $40.73 | $40.40 | $40.57 | $40.57 | 36,640 |
| 2017-08-18 | $41.07 | $41.15 | $40.18 | $40.30 | $40.30 | 60,611 |
| 2017-08-17 | $40.31 | $40.45 | $39.96 | $40.39 | $40.39 | 12,740 |
| 2017-08-16 | $39.18 | $40.11 | $39.17 | $40.01 | $40.01 | 97,031 |
| 2017-08-15 | $39.07 | $39.50 | $39.07 | $39.41 | $39.41 | 30,305 |
| 2017-08-14 | $40.01 | $40.27 | $39.85 | $40.04 | $40.04 | 50,362 |
| 2017-08-11 | $40.23 | $40.68 | $40.14 | $40.68 | $40.68 | 59,223 |
| 2017-08-10 | $40.12 | $40.40 | $40.07 | $40.23 | $40.23 | 179,151 |
| 2017-08-09 | $39.50 | $39.83 | $39.35 | $39.67 | $39.67 | 40,263 |
| 2017-08-08 | $38.86 | $38.86 | $38.25 | $38.74 | $38.74 | 14,688 |
| 2017-08-07 | $38.42 | $38.70 | $38.42 | $38.51 | $38.51 | 12,417 |
| 2017-08-04 | $38.76 | $38.88 | $38.25 | $38.59 | $38.59 | 62,720 |
| 2017-08-03 | $39.02 | $39.33 | $39.02 | $39.23 | $39.23 | 25,139 |
| 2017-08-02 | $39.05 | $39.49 | $39.05 | $39.09 | $39.09 | 38,674 |
| 2017-08-01 | $39.25 | $39.60 | $39.16 | $39.27 | $39.27 | 45,966 |
| 2017-07-31 | $39.15 | $39.35 | $39.13 | $39.32 | $39.32 | 26,824 |
| 2017-07-28 | $38.94 | $39.40 | $38.94 | $39.30 | $39.30 | 37,674 |
| 2017-07-27 | $38.89 | $38.94 | $38.41 | $38.71 | $38.71 | 20,430 |
| 2017-07-26 | $37.81 | $38.93 | $37.81 | $38.82 | $38.82 | 62,103 |
| 2017-07-25 | $38.20 | $38.46 | $38.10 | $38.15 | $38.15 | 40,662 |
| 2017-07-24 | $38.51 | $38.66 | $38.35 | $38.43 | $38.43 | 63,718 |
| 2017-07-21 | $38.22 | $38.51 | $38.12 | $38.38 | $38.38 | 51,377 |
| 2017-07-20 | $37.53 | $37.98 | $37.41 | $37.73 | $37.73 | 16,433 |
| 2017-07-19 | $37.68 | $37.71 | $37.52 | $37.60 | $37.60 | 11,228 |
| 2017-07-18 | $37.69 | $37.80 | $37.55 | $37.66 | $37.66 | 31,436 |
| 2017-07-17 | $37.29 | $37.36 | $37.15 | $37.16 | $37.16 | 36,289 |
| 2017-07-14 | $36.90 | $37.08 | $36.79 | $36.82 | $36.82 | 49,674 |
| 2017-07-13 | $36.30 | $36.31 | $36.14 | $36.24 | $36.24 | 13,249 |
| 2017-07-12 | $36.44 | $36.55 | $36.29 | $36.30 | $36.30 | 27,895 |
| 2017-07-11 | $35.90 | $36.22 | $35.66 | $36.15 | $36.15 | 26,569 |
| 2017-07-10 | $35.82 | $36.05 | $35.62 | $36.04 | $36.04 | 21,919 |
| 2017-07-07 | $36.24 | $36.24 | $35.66 | $35.91 | $35.91 | 31,539 |
| 2017-07-06 | $36.76 | $36.76 | $36.50 | $36.68 | $36.68 | 15,658 |
| 2017-07-05 | $36.39 | $36.79 | $36.28 | $36.71 | $36.71 | 30,374 |
| 2017-07-03 | $36.67 | $36.89 | $36.39 | $36.39 | $36.39 | 57,331 |
| 2017-06-30 | $37.66 | $37.86 | $37.64 | $37.68 | $37.68 | 19,346 |
| 2017-06-29 | $37.70 | $38.01 | $37.51 | $37.92 | $37.92 | 36,716 |
| 2017-06-28 | $38.25 | $38.35 | $38.09 | $38.23 | $38.23 | 18,706 |
| 2017-06-27 | $38.15 | $38.32 | $37.97 | $38.12 | $38.12 | 15,219 |
| 2017-06-26 | $37.92 | $37.97 | $37.74 | $37.88 | $37.88 | 33,549 |
| 2017-06-23 | $38.78 | $38.78 | $38.52 | $38.64 | $38.64 | 29,750 |
| 2017-06-22 | $38.44 | $38.44 | $38.07 | $38.18 | $38.18 | 11,801 |
| 2017-06-21 | $37.85 | $38.07 | $37.79 | $38.00 | $38.00 | 25,225 |
| 2017-06-20 | $38.00 | $38.00 | $37.74 | $37.81 | $37.81 | 16,400 |
| 2017-06-19 | $38.22 | $38.22 | $37.86 | $37.99 | $37.99 | 37,141 |
| 2017-06-16 | $38.58 | $38.63 | $38.45 | $38.52 | $38.52 | 7,022 |
| 2017-06-15 | $38.43 | $38.64 | $38.41 | $38.53 | $38.53 | 33,669 |
| 2017-06-14 | $39.91 | $40.18 | $38.67 | $38.87 | $38.87 | 62,287 |
| 2017-06-13 | $39.05 | $39.47 | $38.90 | $39.33 | $39.33 | 9,548 |
| 2017-06-12 | $39.19 | $39.47 | $39.13 | $39.22 | $39.22 | 49,319 |
| 2017-06-09 | $39.26 | $39.58 | $39.23 | $39.36 | $39.36 | 38,890 |
| 2017-06-08 | $40.27 | $40.27 | $39.59 | $40.07 | $40.07 | 24,054 |
| 2017-06-07 | $40.74 | $41.05 | $40.42 | $40.64 | $40.64 | 34,398 |
| 2017-06-06 | $41.00 | $41.19 | $40.89 | $41.05 | $41.05 | 49,037 |
| 2017-06-05 | $40.25 | $40.35 | $40.08 | $40.18 | $40.18 | 48,262 |
| 2017-06-02 | $39.83 | $40.14 | $39.83 | $40.09 | $40.09 | 24,565 |
| 2017-06-01 | $39.23 | $39.52 | $39.07 | $39.52 | $39.52 | 12,812 |
| 2017-05-31 | $39.30 | $39.80 | $39.26 | $39.47 | $39.47 | 22,267 |
| 2017-05-30 | $39.29 | $39.29 | $39.10 | $39.19 | $39.19 | 13,243 |
| 2017-05-26 | $39.40 | $39.59 | $39.29 | $39.43 | $39.43 | 32,320 |
| 2017-05-25 | $38.81 | $38.83 | $38.68 | $38.74 | $38.74 | 10,881 |
| 2017-05-24 | $38.45 | $38.88 | $38.21 | $38.88 | $38.88 | 136,570 |
| 2017-05-23 | $39.15 | $39.18 | $38.41 | $38.48 | $38.48 | 17,289 |
| 2017-05-22 | $38.87 | $39.22 | $38.81 | $39.08 | $39.08 | 16,390 |
| 2017-05-19 | $38.68 | $38.79 | $38.43 | $38.69 | $38.69 | 26,762 |
| 2017-05-18 | $39.00 | $39.00 | $38.11 | $38.38 | $38.38 | 78,856 |
| 2017-05-17 | $38.79 | $39.11 | $38.65 | $39.00 | $39.00 | 67,504 |
| 2017-05-16 | $37.60 | $37.79 | $37.46 | $37.66 | $37.66 | 27,814 |
| 2017-05-15 | $37.53 | $37.61 | $37.23 | $37.33 | $37.33 | 20,704 |
| 2017-05-12 | $37.31 | $37.34 | $37.10 | $37.14 | $37.14 | 26,533 |
| 2017-05-11 | $36.76 | $37.15 | $36.68 | $36.90 | $36.90 | 153,420 |
| 2017-05-10 | $36.92 | $36.92 | $36.47 | $36.62 | $36.62 | 14,649 |
| 2017-05-09 | $36.76 | $36.76 | $36.23 | $36.70 | $36.70 | 69,823 |
| 2017-05-08 | $37.29 | $37.30 | $37.02 | $37.08 | $37.08 | 10,667 |
| 2017-05-05 | $37.09 | $37.25 | $37.02 | $37.19 | $37.19 | 17,015 |
| 2017-05-04 | $37.01 | $37.36 | $36.94 | $37.07 | $37.07 | 46,257 |
| 2017-05-03 | $38.70 | $38.70 | $37.75 | $37.85 | $37.85 | 58,472 |
| 2017-05-02 | $38.69 | $38.93 | $38.69 | $38.88 | $38.88 | 31,997 |
| 2017-05-01 | $39.28 | $39.63 | $38.74 | $38.90 | $38.90 | 42,923 |
| 2017-04-28 | $39.43 | $39.65 | $39.43 | $39.65 | $39.65 | 15,109 |
| 2017-04-27 | $39.49 | $39.52 | $39.23 | $39.43 | $39.43 | 22,825 |
| 2017-04-26 | $39.37 | $39.79 | $39.15 | $39.77 | $39.77 | 20,843 |
| 2017-04-25 | $39.54 | $39.76 | $39.16 | $39.37 | $39.37 | 130,211 |
| 2017-04-24 | $39.86 | $40.20 | $39.64 | $40.15 | $40.15 | 63,076 |
| 2017-04-21 | $40.59 | $40.90 | $40.41 | $40.68 | $40.68 | 34,391 |
| 2017-04-20 | $40.36 | $40.60 | $40.22 | $40.49 | $40.49 | 44,974 |
| 2017-04-19 | $40.75 | $40.75 | $40.00 | $40.38 | $40.38 | 58,222 |
| 2017-04-18 | $40.77 | $41.20 | $40.39 | $41.09 | $41.09 | 49,080 |
| 2017-04-17 | $41.00 | $41.21 | $40.53 | $40.75 | $40.75 | 91,762 |
| 2017-04-13 | $40.96 | $40.96 | $40.59 | $40.95 | $40.95 | 56,140 |
| 2017-04-12 | $40.09 | $40.64 | $40.03 | $40.57 | $40.57 | 63,651 |
| 2017-04-11 | $39.43 | $40.15 | $39.43 | $40.01 | $40.01 | 95,450 |
| 2017-04-10 | $38.59 | $38.99 | $38.59 | $38.89 | $38.89 | 19,689 |
| 2017-04-07 | $39.51 | $39.74 | $38.69 | $38.90 | $38.90 | 71,599 |
| 2017-04-06 | $38.78 | $38.88 | $38.65 | $38.81 | $38.81 | 15,113 |
| 2017-04-05 | $38.38 | $39.04 | $37.92 | $38.98 | $38.98 | 44,103 |
| 2017-04-04 | $39.04 | $39.09 | $38.91 | $39.00 | $39.00 | 32,857 |
| 2017-04-03 | $38.38 | $38.86 | $38.38 | $38.82 | $38.82 | 26,109 |
| 2017-03-31 | $38.36 | $38.65 | $38.31 | $38.45 | $38.45 | 8,976 |
| 2017-03-30 | $38.47 | $38.70 | $38.23 | $38.30 | $38.30 | 108,810 |
| 2017-03-29 | $38.77 | $38.93 | $38.69 | $38.86 | $38.86 | 12,982 |
| 2017-03-28 | $39.12 | $39.17 | $38.54 | $38.64 | $38.64 | 30,922 |
| 2017-03-27 | $39.16 | $39.36 | $38.90 | $38.98 | $38.98 | 42,684 |
| 2017-03-24 | $38.33 | $38.78 | $38.27 | $38.54 | $38.54 | 25,667 |
| 2017-03-23 | $38.78 | $38.84 | $38.26 | $38.47 | $38.47 | 25,890 |
| 2017-03-22 | $38.60 | $38.75 | $38.50 | $38.56 | $38.56 | 53,362 |
| 2017-03-21 | $37.97 | $38.48 | $37.97 | $38.36 | $38.36 | 39,675 |
| 2017-03-20 | $37.56 | $37.81 | $37.56 | $37.77 | $37.77 | 22,152 |
| 2017-03-17 | $37.38 | $37.57 | $37.30 | $37.30 | $37.30 | 26,586 |
| 2017-03-16 | $37.59 | $37.62 | $37.24 | $37.25 | $37.25 | 51,996 |
| 2017-03-15 | $35.74 | $36.96 | $35.52 | $36.96 | $36.96 | 149,632 |
| 2017-03-14 | $35.93 | $36.11 | $35.47 | $35.63 | $35.63 | 27,389 |
| 2017-03-13 | $36.01 | $36.07 | $35.88 | $36.06 | $36.06 | 25,967 |
| 2017-03-10 | $35.75 | $36.01 | $35.65 | $35.95 | $35.95 | 123,095 |
| 2017-03-09 | $36.10 | $36.21 | $35.77 | $35.78 | $35.78 | 43,277 |
| 2017-03-08 | $36.19 | $36.38 | $36.09 | $36.24 | $36.24 | 36,453 |
| 2017-03-07 | $36.90 | $36.91 | $36.52 | $36.67 | $36.67 | 69,433 |
| 2017-03-06 | $37.61 | $37.64 | $37.22 | $37.24 | $37.24 | 65,963 |
| 2017-03-03 | $37.50 | $37.92 | $37.11 | $37.81 | $37.81 | 49,482 |
| 2017-03-02 | $37.98 | $38.29 | $37.59 | $37.88 | $37.88 | 89,663 |
| 2017-03-01 | $38.00 | $38.76 | $38.00 | $38.73 | $38.73 | 89,396 |
| 2017-02-28 | $39.15 | $39.33 | $38.66 | $38.74 | $38.74 | 45,917 |
| 2017-02-27 | $39.29 | $39.64 | $38.82 | $38.89 | $38.89 | 92,021 |
| 2017-02-24 | $39.20 | $39.33 | $38.94 | $39.08 | $39.08 | 54,216 |
| 2017-02-23 | $38.53 | $38.85 | $38.51 | $38.70 | $38.70 | 87,841 |
| 2017-02-22 | $38.10 | $38.12 | $37.54 | $38.08 | $38.08 | 284,235 |
| 2017-02-21 | $37.57 | $38.11 | $37.39 | $37.97 | $37.97 | 25,702 |
| 2017-02-17 | $38.25 | $38.40 | $37.90 | $37.95 | $37.95 | 29,304 |
| 2017-02-16 | $38.08 | $38.35 | $38.05 | $38.19 | $38.19 | 33,376 |
| 2017-02-15 | $37.06 | $37.80 | $37.05 | $37.78 | $37.78 | 54,551 |
| 2017-02-14 | $37.78 | $37.83 | $37.12 | $37.46 | $37.46 | 44,801 |
| 2017-02-13 | $37.31 | $37.46 | $36.96 | $37.36 | $37.36 | 68,156 |
| 2017-02-10 | $37.28 | $38.00 | $37.28 | $37.87 | $37.87 | 47,720 |
| 2017-02-09 | $38.43 | $38.52 | $37.66 | $37.76 | $37.76 | 110,057 |
| 2017-02-08 | $38.20 | $38.55 | $38.07 | $38.20 | $38.20 | 142,443 |
| 2017-02-07 | $37.78 | $38.01 | $37.69 | $37.86 | $37.86 | 216,620 |
| 2017-02-06 | $37.62 | $38.04 | $37.43 | $37.93 | $37.93 | 104,829 |
| 2017-02-03 | $36.90 | $37.16 | $36.75 | $37.04 | $37.04 | 76,673 |
| 2017-02-02 | $37.18 | $37.30 | $36.75 | $36.82 | $36.82 | 66,363 |
| 2017-02-01 | $36.17 | $36.60 | $35.79 | $36.44 | $36.44 | 50,966 |
| 2017-01-31 | $36.51 | $36.82 | $36.44 | $36.62 | $36.62 | 81,108 |
| 2017-01-30 | $35.50 | $35.86 | $35.43 | $35.66 | $35.66 | 55,750 |
| 2017-01-27 | $35.08 | $35.41 | $35.00 | $35.37 | $35.37 | 74,888 |
| 2017-01-26 | $35.19 | $35.39 | $34.97 | $35.28 | $35.28 | 287,152 |
| 2017-01-25 | $35.86 | $35.92 | $35.45 | $35.92 | $35.92 | 56,748 |
| 2017-01-24 | $36.81 | $36.99 | $36.29 | $36.50 | $36.50 | 36,778 |
| 2017-01-23 | $36.68 | $37.05 | $36.54 | $36.85 | $36.85 | 66,028 |
| 2017-01-20 | $36.21 | $36.80 | $35.97 | $36.38 | $36.38 | 65,415 |
| 2017-01-19 | $35.88 | $36.32 | $35.53 | $36.22 | $36.22 | 67,556 |
| 2017-01-18 | $36.72 | $36.95 | $36.08 | $36.27 | $36.27 | 101,271 |
| 2017-01-17 | $36.91 | $37.00 | $36.64 | $36.90 | $36.90 | 304,944 |
| 2017-01-13 | $35.67 | $35.96 | $35.28 | $35.92 | $35.92 | 99,565 |
| 2017-01-12 | $36.19 | $36.36 | $35.70 | $35.72 | $35.72 | 140,549 |
| 2017-01-11 | $35.20 | $35.91 | $34.64 | $35.52 | $35.52 | 45,681 |
| 2017-01-10 | $35.24 | $35.50 | $34.99 | $35.25 | $35.25 | 44,559 |
| 2017-01-09 | $34.82 | $35.25 | $34.70 | $34.99 | $34.99 | 79,645 |
| 2017-01-06 | $34.55 | $34.84 | $34.35 | $34.45 | $34.45 | 91,010 |
| 2017-01-05 | $34.79 | $35.17 | $34.69 | $34.97 | $34.97 | 227,869 |
| 2017-01-04 | $34.10 | $34.17 | $33.80 | $33.94 | $33.94 | 169,942 |
| 2017-01-03 | $33.21 | $34.06 | $33.00 | $33.63 | $33.63 | 62,001 |
| 2016-12-30 | $33.65 | $33.75 | $33.15 | $33.20 | $33.20 | 61,965 |
| 2016-12-29 | $32.89 | $33.69 | $32.89 | $33.54 | $33.54 | 52,923 |
| 2016-12-28 | $32.51 | $32.75 | $32.43 | $32.70 | $32.70 | 73,900 |
| 2016-12-27 | $32.63 | $32.63 | $32.37 | $32.53 | $32.53 | 38,987 |
| 2016-12-23 | $32.06 | $32.30 | $32.05 | $32.14 | $32.14 | 12,742 |
| 2016-12-22 | $31.98 | $32.25 | $31.92 | $31.93 | $31.93 | 27,904 |
| 2016-12-21 | $32.30 | $32.41 | $32.07 | $32.17 | $32.17 | 22,739 |
| 2016-12-20 | $31.87 | $32.18 | $31.80 | $32.12 | $32.12 | 35,391 |
| 2016-12-19 | $32.53 | $32.72 | $32.45 | $32.60 | $32.60 | 33,204 |
| 2016-12-16 | $32.16 | $32.70 | $31.95 | $32.24 | $32.24 | 49,107 |
| 2016-12-15 | $32.24 | $32.24 | $31.67 | $31.88 | $31.88 | 79,660 |
| 2016-12-14 | $34.14 | $34.14 | $32.55 | $32.77 | $32.77 | 76,874 |
| 2016-12-13 | $33.91 | $33.94 | $33.54 | $33.76 | $33.76 | 70,605 |
| 2016-12-12 | $33.76 | $34.16 | $33.70 | $34.00 | $34.00 | 52,616 |
| 2016-12-09 | $34.29 | $34.31 | $33.65 | $33.73 | $33.73 | 77,983 |
| 2016-12-08 | $34.64 | $34.65 | $34.41 | $34.47 | $34.47 | 61,407 |
| 2016-12-07 | $34.80 | $35.00 | $34.60 | $34.60 | $34.60 | 354,424 |
| 2016-12-06 | $34.63 | $34.70 | $34.25 | $34.31 | $34.31 | 22,534 |
| 2016-12-05 | $34.26 | $34.69 | $33.65 | $34.38 | $34.38 | 82,177 |
| 2016-12-02 | $34.69 | $34.87 | $34.60 | $34.80 | $34.80 | 37,388 |
| 2016-12-01 | $34.15 | $34.66 | $33.83 | $34.48 | $34.48 | 106,096 |
| 2016-11-30 | $35.28 | $35.28 | $34.46 | $34.59 | $34.59 | 138,454 |
| 2016-11-29 | $35.27 | $35.69 | $35.21 | $35.54 | $35.54 | 58,788 |
| 2016-11-28 | $35.48 | $35.88 | $35.18 | $35.87 | $35.87 | 111,188 |
| 2016-11-25 | $35.63 | $35.66 | $34.98 | $35.12 | $35.12 | 39,181 |
| 2016-11-23 | $36.00 | $36.00 | $35.20 | $35.57 | $35.57 | 277,918 |
| 2016-11-22 | $37.18 | $37.18 | $36.65 | $37.02 | $37.02 | 25,456 |
| 2016-11-21 | $37.10 | $37.28 | $36.88 | $37.05 | $37.05 | 61,198 |
| 2016-11-18 | $37.02 | $37.19 | $36.69 | $36.79 | $36.79 | 61,874 |
| 2016-11-17 | $37.85 | $38.11 | $36.82 | $37.48 | $37.48 | 84,169 |
| 2016-11-16 | $38.17 | $38.17 | $37.75 | $37.84 | $37.84 | 26,152 |
| 2016-11-15 | $37.69 | $38.09 | $37.54 | $38.06 | $38.06 | 121,675 |
| 2016-11-14 | $37.34 | $38.00 | $36.59 | $37.47 | $37.47 | 457,711 |
| 2016-11-11 | $39.69 | $39.79 | $37.51 | $38.04 | $38.04 | 293,041 |
| 2016-11-10 | $41.10 | $41.10 | $39.57 | $39.83 | $39.83 | 238,864 |
| 2016-11-09 | $43.08 | $43.08 | $40.74 | $41.07 | $41.07 | 118,399 |
| 2016-11-08 | $41.51 | $42.02 | $40.94 | $41.14 | $41.14 | 80,906 |
| 2016-11-07 | $41.71 | $41.95 | $41.33 | $41.51 | $41.51 | 167,565 |
| 2016-11-04 | $43.18 | $43.18 | $42.83 | $43.04 | $43.04 | 86,049 |
| 2016-11-03 | $42.27 | $43.05 | $42.27 | $43.05 | $43.05 | 239,793 |
| 2016-11-02 | $42.62 | $43.28 | $42.47 | $42.53 | $42.53 | 234,904 |
| 2016-11-01 | $42.06 | $42.29 | $41.86 | $41.94 | $41.94 | 48,616 |
| 2016-10-31 | $41.18 | $41.38 | $40.92 | $41.33 | $41.33 | 48,843 |
| 2016-10-28 | $40.93 | $41.75 | $40.68 | $41.50 | $41.50 | 64,675 |
| 2016-10-27 | $40.93 | $40.93 | $40.62 | $40.82 | $40.82 | 24,820 |
| 2016-10-26 | $41.24 | $41.24 | $40.51 | $40.62 | $40.62 | 106,940 |
| 2016-10-25 | $40.70 | $41.29 | $40.69 | $41.24 | $41.24 | 62,012 |
| 2016-10-24 | $40.97 | $41.01 | $40.19 | $40.51 | $40.51 | 106,729 |
| 2016-10-21 | $40.70 | $40.70 | $40.46 | $40.66 | $40.66 | 88,347 |
| 2016-10-20 | $41.11 | $41.14 | $40.54 | $40.63 | $40.63 | 127,108 |
| 2016-10-19 | $40.97 | $41.05 | $40.71 | $40.83 | $40.83 | 66,309 |
| 2016-10-18 | $40.27 | $40.49 | $40.01 | $40.41 | $40.41 | 52,789 |
| 2016-10-17 | $40.02 | $40.15 | $39.82 | $39.89 | $39.89 | 32,173 |
| 2016-10-14 | $39.81 | $40.20 | $39.63 | $39.71 | $39.71 | 110,422 |
| 2016-10-13 | $40.19 | $40.43 | $40.01 | $40.19 | $40.19 | 385,457 |
| 2016-10-12 | $39.93 | $40.17 | $39.73 | $39.97 | $39.97 | 13,795 |
| 2016-10-11 | $40.06 | $40.26 | $39.79 | $39.79 | $39.79 | 31,589 |
| 2016-10-10 | $40.30 | $40.43 | $40.16 | $40.24 | $40.24 | 17,514 |
| 2016-10-07 | $40.38 | $40.50 | $39.11 | $39.98 | $39.98 | 123,769 |
| 2016-10-06 | $40.04 | $40.05 | $39.63 | $39.89 | $39.89 | 62,321 |
| 2016-10-05 | $41.11 | $41.22 | $40.43 | $40.70 | $40.70 | 51,013 |
| 2016-10-04 | $42.21 | $42.29 | $40.76 | $40.76 | $40.76 | 107,212 |
| 2016-10-03 | $43.93 | $43.93 | $43.60 | $43.80 | $43.80 | 32,334 |
| 2016-09-30 | $44.63 | $44.63 | $43.89 | $44.01 | $44.01 | 20,717 |
| 2016-09-29 | $44.24 | $44.50 | $44.09 | $44.50 | $44.50 | 13,736 |
| 2016-09-28 | $44.49 | $44.55 | $44.11 | $44.36 | $44.36 | 14,321 |
| 2016-09-27 | $45.00 | $45.00 | $44.55 | $44.74 | $44.74 | 29,477 |
| 2016-09-26 | $45.70 | $45.88 | $45.35 | $45.39 | $45.39 | 28,159 |
| 2016-09-23 | $45.46 | $45.60 | $45.36 | $45.53 | $45.53 | 20,332 |
| 2016-09-22 | $45.46 | $45.87 | $45.41 | $45.45 | $45.45 | 29,509 |
| 2016-09-21 | $44.63 | $45.34 | $44.43 | $45.27 | $45.27 | 42,589 |
| 2016-09-20 | $43.96 | $44.03 | $43.81 | $43.93 | $43.93 | 19,584 |
| 2016-09-19 | $43.95 | $44.23 | $43.80 | $43.86 | $43.86 | 35,472 |
| 2016-09-16 | $43.49 | $43.82 | $43.38 | $43.67 | $43.67 | 23,479 |
| 2016-09-15 | $44.24 | $44.35 | $43.68 | $43.93 | $43.93 | 25,604 |
| 2016-09-14 | $44.32 | $44.69 | $44.32 | $44.54 | $44.54 | 18,463 |
| 2016-09-13 | $44.69 | $44.84 | $44.00 | $44.15 | $44.15 | 23,019 |
| 2016-09-12 | $44.73 | $45.07 | $44.33 | $44.83 | $44.83 | 39,746 |
| 2016-09-09 | $45.22 | $45.42 | $44.91 | $44.93 | $44.93 | 31,698 |
| 2016-09-08 | $45.84 | $46.22 | $45.39 | $45.55 | $45.55 | 29,785 |
| 2016-09-07 | $46.47 | $46.47 | $45.94 | $46.04 | $46.04 | 26,150 |
| 2016-09-06 | $45.30 | $46.53 | $45.30 | $46.42 | $46.42 | 72,014 |
| 2016-09-02 | $44.65 | $44.80 | $44.15 | $44.73 | $44.73 | 45,342 |
| 2016-09-01 | $43.44 | $44.03 | $43.40 | $43.93 | $43.93 | 33,217 |
| 2016-08-31 | $43.51 | $43.91 | $43.50 | $43.64 | $43.64 | 17,841 |
| 2016-08-30 | $44.20 | $44.37 | $43.69 | $43.79 | $43.79 | 41,188 |
| 2016-08-29 | $44.41 | $44.71 | $44.41 | $44.61 | $44.61 | 22,782 |
| 2016-08-26 | $45.03 | $45.84 | $44.30 | $44.50 | $44.50 | 50,377 |
| 2016-08-25 | $44.41 | $44.64 | $44.41 | $44.57 | $44.57 | 20,178 |
| 2016-08-24 | $45.14 | $45.16 | $44.68 | $44.71 | $44.71 | 47,477 |
| 2016-08-23 | $45.93 | $46.02 | $45.65 | $45.67 | $45.67 | 17,937 |
| 2016-08-22 | $45.56 | $45.82 | $45.50 | $45.62 | $45.62 | 21,914 |
| 2016-08-19 | $46.00 | $46.34 | $45.78 | $45.92 | $45.92 | 34,917 |
| 2016-08-18 | $46.64 | $46.74 | $46.35 | $46.70 | $46.70 | 23,781 |
| 2016-08-17 | $46.12 | $46.50 | $45.62 | $46.34 | $46.34 | 29,456 |
| 2016-08-16 | $46.00 | $46.68 | $45.98 | $46.24 | $46.24 | 29,753 |
| 2016-08-15 | $45.77 | $46.10 | $45.71 | $45.80 | $45.80 | 36,803 |
| 2016-08-12 | $46.57 | $46.81 | $45.20 | $45.51 | $45.51 | 46,842 |
| 2016-08-11 | $46.35 | $46.79 | $45.54 | $45.64 | $45.64 | 27,345 |
| 2016-08-10 | $46.80 | $46.80 | $46.08 | $46.35 | $46.35 | 25,732 |
| 2016-08-09 | $45.89 | $46.11 | $45.80 | $45.90 | $45.90 | 14,149 |
| 2016-08-08 | $45.39 | $45.81 | $45.39 | $45.58 | $45.58 | 24,080 |
| 2016-08-05 | $46.21 | $46.37 | $45.43 | $45.66 | $45.66 | 70,323 |
| 2016-08-04 | $47.26 | $47.62 | $47.26 | $47.32 | $47.32 | 29,581 |
| 2016-08-03 | $47.51 | $47.51 | $46.89 | $47.16 | $47.16 | 19,688 |
| 2016-08-02 | $47.55 | $47.80 | $47.43 | $47.67 | $47.67 | 40,880 |
| 2016-08-01 | $46.47 | $46.96 | $46.41 | $46.87 | $46.87 | 35,293 |
| 2016-07-29 | $46.32 | $47.00 | $46.00 | $46.74 | $46.74 | 44,974 |
| 2016-07-28 | $46.16 | $46.16 | $45.46 | $45.77 | $45.77 | 29,007 |
| 2016-07-27 | $45.23 | $46.06 | $44.78 | $46.05 | $46.05 | 31,494 |
| 2016-07-26 | $44.69 | $44.72 | $44.49 | $44.61 | $44.61 | 12,767 |
| 2016-07-25 | $44.20 | $44.69 | $44.07 | $44.20 | $44.20 | 19,308 |
| 2016-07-22 | $44.94 | $44.96 | $44.62 | $44.81 | $44.81 | 11,775 |
| 2016-07-21 | $44.24 | $45.55 | $44.24 | $45.49 | $45.49 | 52,175 |
| 2016-07-20 | $44.58 | $44.69 | $44.10 | $44.15 | $44.15 | 60,207 |
| 2016-07-19 | $45.25 | $45.57 | $45.23 | $45.49 | $45.49 | 19,480 |
| 2016-07-18 | $45.68 | $45.68 | $45.12 | $45.41 | $45.41 | 39,453 |
| 2016-07-15 | $44.83 | $45.42 | $44.83 | $45.23 | $45.23 | 68,226 |
| 2016-07-14 | $45.00 | $45.64 | $44.76 | $45.64 | $45.64 | 48,374 |
| 2016-07-13 | $46.41 | $46.41 | $45.83 | $46.26 | $46.26 | 46,450 |
| 2016-07-12 | $46.68 | $46.68 | $45.32 | $45.53 | $45.53 | 68,056 |
| 2016-07-11 | $47.19 | $47.39 | $46.90 | $47.02 | $47.02 | 45,720 |
| 2016-07-08 | $47.38 | $47.91 | $46.82 | $47.79 | $47.79 | 42,709 |
| 2016-07-07 | $47.47 | $47.67 | $46.80 | $47.46 | $47.46 | 51,387 |
| 2016-07-06 | $47.99 | $48.27 | $47.55 | $47.78 | $47.78 | 101,930 |
| 2016-07-05 | $46.67 | $47.31 | $46.36 | $47.19 | $47.19 | 81,664 |
| 2016-07-01 | $46.01 | $46.39 | $45.74 | $46.39 | $46.39 | 59,910 |
| 2016-06-30 | $44.68 | $45.03 | $44.33 | $45.03 | $45.03 | 32,293 |
| 2016-06-29 | $44.80 | $45.25 | $44.52 | $44.63 | $44.63 | 40,625 |
| 2016-06-28 | $44.36 | $44.70 | $44.06 | $44.27 | $44.27 | 58,779 |
| 2016-06-27 | $46.00 | $46.00 | $44.69 | $45.25 | $45.25 | 109,335 |
| 2016-06-24 | $45.31 | $45.31 | $43.99 | $44.70 | $44.70 | 185,802 |
| 2016-06-23 | $41.00 | $41.37 | $40.68 | $40.77 | $40.77 | 57,943 |
| 2016-06-22 | $41.15 | $41.50 | $41.11 | $41.28 | $41.28 | 28,672 |
| 2016-06-21 | $41.75 | $42.04 | $41.16 | $41.25 | $41.25 | 78,329 |
| 2016-06-20 | $42.32 | $42.97 | $42.06 | $42.93 | $42.93 | 45,130 |
| 2016-06-17 | $42.88 | $43.60 | $42.64 | $43.45 | $43.45 | 44,319 |
| 2016-06-16 | $44.24 | $44.61 | $42.19 | $42.32 | $42.32 | 147,408 |
| 2016-06-15 | $42.34 | $43.36 | $42.28 | $43.22 | $43.22 | 60,941 |
| 2016-06-14 | $42.76 | $42.83 | $42.30 | $42.58 | $42.58 | 53,490 |
| 2016-06-13 | $42.53 | $42.60 | $42.15 | $42.54 | $42.54 | 50,135 |
| 2016-06-10 | $41.92 | $42.10 | $41.59 | $41.88 | $41.88 | 36,639 |
| 2016-06-09 | $41.27 | $41.74 | $41.11 | $41.58 | $41.58 | 43,104 |
| 2016-06-08 | $41.06 | $41.24 | $40.87 | $41.08 | $41.08 | 35,486 |
| 2016-06-07 | $39.64 | $39.97 | $39.61 | $39.95 | $39.95 | 13,626 |
| 2016-06-06 | $40.03 | $40.15 | $39.69 | $40.03 | $40.03 | 27,752 |
| 2016-06-03 | $39.60 | $39.96 | $39.55 | $39.95 | $39.95 | 54,828 |
| 2016-06-02 | $38.00 | $38.00 | $37.82 | $37.88 | $37.88 | 15,424 |
| 2016-06-01 | $38.25 | $38.25 | $37.55 | $38.04 | $38.04 | 57,755 |
| 2016-05-31 | $37.77 | $38.34 | $37.77 | $38.11 | $38.11 | 17,711 |
| 2016-05-27 | $38.20 | $38.33 | $37.66 | $37.85 | $37.85 | 54,172 |
| 2016-05-26 | $39.14 | $39.19 | $38.32 | $38.46 | $38.46 | 18,103 |
| 2016-05-25 | $38.42 | $38.79 | $38.28 | $38.74 | $38.74 | 71,485 |
| 2016-05-24 | $39.61 | $39.70 | $38.96 | $38.97 | $38.97 | 51,186 |
| 2016-05-23 | $40.00 | $40.49 | $40.00 | $40.46 | $40.46 | 16,688 |
| 2016-05-20 | $40.98 | $40.98 | $40.36 | $40.57 | $40.57 | 33,362 |
| 2016-05-19 | $40.21 | $40.80 | $40.00 | $40.68 | $40.68 | 65,809 |
| 2016-05-18 | $41.77 | $42.15 | $40.71 | $40.90 | $40.90 | 39,366 |
| 2016-05-17 | $42.03 | $42.55 | $41.92 | $42.39 | $42.39 | 34,480 |
| 2016-05-16 | $42.80 | $42.97 | $41.71 | $42.04 | $42.04 | 50,070 |
| 2016-05-13 | $41.55 | $42.07 | $41.42 | $41.96 | $41.96 | 18,750 |
| 2016-05-12 | $42.14 | $42.50 | $41.54 | $41.69 | $41.69 | 39,892 |
| 2016-05-11 | $42.26 | $42.38 | $41.88 | $42.17 | $42.17 | 50,081 |
| 2016-05-10 | $41.49 | $41.78 | $40.96 | $41.59 | $41.59 | 29,253 |
| 2016-05-09 | $41.67 | $41.81 | $41.26 | $41.35 | $41.35 | 80,262 |
| 2016-05-06 | $42.98 | $43.59 | $42.69 | $43.12 | $43.12 | 74,076 |
| 2016-05-05 | $42.87 | $42.87 | $41.80 | $42.30 | $42.30 | 46,343 |
| 2016-05-04 | $42.87 | $43.05 | $41.97 | $42.53 | $42.53 | 63,288 |
| 2016-05-03 | $43.48 | $43.55 | $42.72 | $42.99 | $42.99 | 54,779 |
| 2016-05-02 | $43.66 | $43.72 | $43.07 | $43.19 | $43.19 | 68,267 |
| 2016-04-29 | $42.45 | $43.67 | $42.45 | $43.46 | $43.46 | 114,238 |
| 2016-04-28 | $40.94 | $41.91 | $40.83 | $41.81 | $41.81 | 55,786 |
| 2016-04-27 | $40.31 | $40.57 | $40.05 | $40.27 | $40.27 | 15,844 |
| 2016-04-26 | $40.22 | $40.22 | $39.83 | $40.09 | $40.09 | 17,567 |
| 2016-04-25 | $39.68 | $40.11 | $39.68 | $39.79 | $39.79 | 36,260 |
| 2016-04-22 | $40.24 | $40.28 | $39.19 | $39.60 | $39.60 | 57,049 |
| 2016-04-21 | $41.20 | $41.28 | $40.40 | $40.64 | $40.64 | 23,886 |
| 2016-04-20 | $40.84 | $41.03 | $40.12 | $40.28 | $40.28 | 59,066 |
| 2016-04-19 | $40.95 | $41.01 | $40.68 | $40.72 | $40.72 | 49,613 |
| 2016-04-18 | $40.10 | $40.10 | $39.39 | $39.45 | $39.45 | 15,719 |
| 2016-04-15 | $39.31 | $39.76 | $39.17 | $39.60 | $39.60 | 42,012 |
| 2016-04-14 | $39.81 | $39.84 | $38.92 | $39.00 | $39.00 | 44,714 |
| 2016-04-13 | $40.71 | $40.71 | $40.06 | $40.17 | $40.17 | 44,514 |
| 2016-04-12 | $41.30 | $41.30 | $40.76 | $41.09 | $41.09 | 97,123 |
| 2016-04-11 | $40.77 | $41.21 | $40.66 | $41.06 | $41.06 | 55,238 |
| 2016-04-08 | $39.73 | $40.20 | $39.64 | $40.03 | $40.03 | 33,676 |
| 2016-04-07 | $40.00 | $40.29 | $39.74 | $40.13 | $40.13 | 34,998 |
| 2016-04-06 | $38.84 | $39.19 | $38.64 | $38.97 | $38.97 | 21,774 |
| 2016-04-05 | $39.61 | $39.62 | $39.19 | $39.45 | $39.45 | 23,181 |
| 2016-04-04 | $38.73 | $38.82 | $38.42 | $38.46 | $38.46 | 12,707 |
| 2016-04-01 | $38.42 | $39.00 | $38.10 | $39.00 | $39.00 | 39,029 |
| 2016-03-31 | $39.84 | $40.10 | $39.44 | $39.69 | $39.69 | 26,929 |
| 2016-03-30 | $39.67 | $39.76 | $39.09 | $39.19 | $39.19 | 22,374 |
| 2016-03-29 | $39.24 | $40.27 | $39.15 | $40.19 | $40.19 | 29,856 |
| 2016-03-28 | $38.81 | $38.90 | $38.63 | $38.81 | $38.81 | 18,589 |
| 2016-03-24 | $38.78 | $39.01 | $38.61 | $38.70 | $38.70 | 26,279 |
| 2016-03-23 | $39.06 | $39.12 | $38.47 | $38.76 | $38.76 | 50,090 |
| 2016-03-22 | $41.00 | $41.23 | $40.46 | $40.70 | $40.70 | 22,370 |
| 2016-03-21 | $40.50 | $40.64 | $40.30 | $40.37 | $40.37 | 28,406 |
| 2016-03-18 | $40.89 | $41.42 | $40.71 | $40.88 | $40.88 | 31,642 |
| 2016-03-17 | $42.00 | $42.00 | $41.06 | $41.06 | $41.06 | 48,730 |
| 2016-03-16 | $39.44 | $41.63 | $39.34 | $41.54 | $41.54 | 42,147 |
| 2016-03-15 | $39.58 | $39.85 | $39.45 | $39.70 | $39.70 | 47,062 |
| 2016-03-14 | $41.28 | $41.32 | $39.49 | $39.77 | $39.77 | 49,871 |
| 2016-03-11 | $42.21 | $42.21 | $40.77 | $40.80 | $40.80 | 30,433 |
| 2016-03-10 | $41.53 | $42.49 | $41.53 | $42.29 | $42.29 | 30,626 |
| 2016-03-09 | $40.58 | $41.50 | $40.39 | $40.91 | $40.91 | 39,655 |
| 2016-03-08 | $42.53 | $42.57 | $41.51 | $41.59 | $41.59 | 66,369 |
| 2016-03-07 | $42.16 | $42.26 | $41.61 | $41.99 | $41.99 | 53,025 |
| 2016-03-04 | $42.00 | $42.82 | $41.49 | $41.69 | $41.69 | 87,339 |
| 2016-03-03 | $40.61 | $42.09 | $40.45 | $41.85 | $41.85 | 108,258 |
| 2016-03-02 | $40.01 | $40.52 | $40.01 | $40.37 | $40.37 | 41,680 |
| 2016-03-01 | $40.60 | $40.60 | $39.47 | $39.85 | $39.85 | 57,721 |
| 2016-02-29 | $39.71 | $40.42 | $39.69 | $40.42 | $40.42 | 48,072 |
| 2016-02-26 | $39.42 | $39.60 | $38.46 | $39.18 | $39.18 | 40,671 |
| 2016-02-25 | $39.59 | $40.43 | $39.59 | $39.97 | $39.97 | 38,778 |
| 2016-02-24 | $40.61 | $41.21 | $39.51 | $39.59 | $39.59 | 106,804 |
| 2016-02-23 | $39.14 | $39.50 | $39.00 | $39.40 | $39.40 | 43,042 |
| 2016-02-22 | $38.33 | $38.73 | $38.10 | $38.36 | $38.36 | 31,858 |
| 2016-02-19 | $39.76 | $40.06 | $39.29 | $39.77 | $39.77 | 69,946 |
| 2016-02-18 | $38.08 | $40.36 | $38.07 | $40.16 | $40.16 | 56,321 |
| 2016-02-17 | $38.25 | $38.69 | $37.83 | $38.36 | $38.36 | 54,777 |
| 2016-02-16 | $38.53 | $38.80 | $37.76 | $37.76 | $37.76 | 149,174 |
| 2016-02-12 | $40.13 | $40.52 | $39.92 | $40.26 | $40.26 | 63,564 |
| 2016-02-11 | $40.58 | $41.79 | $39.88 | $40.75 | $40.75 | 232,662 |
| 2016-02-10 | $37.21 | $37.80 | $36.64 | $37.80 | $37.80 | 41,265 |
| 2016-02-09 | $37.78 | $37.87 | $37.15 | $37.18 | $37.18 | 85,894 |
| 2016-02-08 | $37.28 | $37.91 | $37.04 | $37.31 | $37.31 | 102,558 |
| 2016-02-05 | $34.82 | $36.51 | $34.63 | $36.33 | $36.33 | 81,686 |
| 2016-02-04 | $35.27 | $35.32 | $34.84 | $35.20 | $35.20 | 60,166 |
| 2016-02-03 | $33.60 | $34.60 | $33.58 | $34.52 | $34.52 | 30,995 |
| 2016-02-02 | $33.52 | $33.78 | $33.22 | $33.69 | $33.69 | 17,325 |
| 2016-02-01 | $33.42 | $33.85 | $33.38 | $33.67 | $33.67 | 29,143 |
| 2016-01-29 | $32.70 | $33.11 | $32.60 | $33.00 | $33.00 | 16,116 |
| 2016-01-28 | $32.89 | $33.00 | $32.64 | $32.79 | $32.79 | 18,617 |
| 2016-01-27 | $33.00 | $33.61 | $32.82 | $33.38 | $33.38 | 18,269 |
| 2016-01-26 | $32.66 | $33.43 | $32.60 | $33.18 | $33.18 | 22,815 |
| 2016-01-25 | $32.34 | $32.47 | $32.23 | $32.46 | $32.46 | 22,444 |
| 2016-01-22 | $31.71 | $32.10 | $31.62 | $31.78 | $31.78 | 17,510 |
| 2016-01-21 | $31.67 | $32.09 | $31.53 | $32.02 | $32.02 | 15,634 |
| 2016-01-20 | $32.03 | $32.51 | $31.83 | $31.97 | $31.97 | 68,063 |
| 2016-01-19 | $31.34 | $31.43 | $31.02 | $31.21 | $31.21 | 38,411 |
| 2016-01-15 | $31.86 | $31.86 | $31.14 | $31.27 | $31.27 | 42,750 |
| 2016-01-14 | $31.20 | $31.31 | $30.38 | $30.63 | $30.63 | 64,308 |
| 2016-01-13 | $31.22 | $31.75 | $31.15 | $31.73 | $31.73 | 35,757 |
| 2016-01-12 | $31.34 | $31.52 | $31.07 | $31.40 | $31.40 | 32,524 |
| 2016-01-11 | $32.19 | $32.19 | $31.57 | $31.59 | $31.59 | 42,288 |
| 2016-01-08 | $32.22 | $32.31 | $31.84 | $32.28 | $32.28 | 60,213 |
| 2016-01-07 | $32.35 | $32.59 | $32.00 | $32.48 | $32.48 | 91,990 |
| 2016-01-06 | $31.40 | $31.68 | $31.19 | $31.65 | $31.65 | 34,425 |
| 2016-01-05 | $30.75 | $30.86 | $30.60 | $30.80 | $30.80 | 13,701 |
| 2016-01-04 | $30.75 | $31.03 | $30.43 | $30.56 | $30.56 | 50,794 |
| 2015-12-31 | $29.83 | $29.89 | $29.69 | $29.73 | $29.73 | 21,744 |
| 2015-12-30 | $29.84 | $29.84 | $29.67 | $29.76 | $29.76 | 7,248 |
| 2015-12-29 | $30.35 | $30.38 | $30.10 | $30.18 | $30.18 | 22,055 |
| 2015-12-28 | $30.36 | $30.38 | $30.06 | $30.19 | $30.19 | 15,876 |
| 2015-12-24 | $30.60 | $30.68 | $30.55 | $30.65 | $30.65 | 10,876 |
| 2015-12-23 | $30.38 | $30.38 | $30.09 | $30.30 | $30.30 | 15,608 |
| 2015-12-22 | $30.70 | $30.79 | $30.41 | $30.43 | $30.43 | 11,975 |
| 2015-12-21 | $30.60 | $30.96 | $30.60 | $30.81 | $30.81 | 39,287 |
| 2015-12-18 | $29.64 | $30.25 | $29.64 | $30.01 | $30.01 | 29,585 |
| 2015-12-17 | $29.34 | $29.47 | $29.06 | $29.27 | $29.27 | 21,112 |
| 2015-12-16 | $30.57 | $30.76 | $29.95 | $30.48 | $30.48 | 28,942 |
| 2015-12-15 | $30.05 | $30.16 | $29.83 | $29.84 | $29.84 | 18,326 |
| 2015-12-14 | $30.47 | $30.56 | $29.91 | $29.91 | $29.91 | 59,740 |
| 2015-12-11 | $30.03 | $30.86 | $30.03 | $30.77 | $30.77 | 36,336 |
| 2015-12-10 | $30.41 | $30.58 | $30.34 | $30.50 | $30.50 | 8,470 |
| 2015-12-09 | $31.02 | $31.06 | $30.41 | $30.52 | $30.52 | 22,075 |
| 2015-12-08 | $30.76 | $30.76 | $30.50 | $30.65 | $30.65 | 22,825 |
| 2015-12-07 | $30.96 | $30.96 | $30.44 | $30.50 | $30.50 | 41,395 |
| 2015-12-04 | $30.52 | $31.43 | $30.52 | $31.38 | $31.38 | 64,639 |
| 2015-12-03 | $29.74 | $30.13 | $29.58 | $30.03 | $30.03 | 30,937 |
| 2015-12-02 | $29.77 | $29.77 | $29.29 | $29.43 | $29.43 | 34,259 |
| 2015-12-01 | $30.44 | $30.44 | $30.06 | $30.35 | $30.35 | 13,413 |
| 2015-11-30 | $29.82 | $30.30 | $29.82 | $30.09 | $30.09 | 19,798 |
| 2015-11-27 | $29.72 | $29.84 | $29.44 | $29.75 | $29.75 | 13,616 |
| 2015-11-25 | $30.39 | $30.54 | $30.39 | $30.42 | $30.42 | 8,637 |
| 2015-11-24 | $30.94 | $30.94 | $30.60 | $30.68 | $30.68 | 13,479 |
| 2015-11-23 | $30.52 | $30.54 | $30.28 | $30.34 | $30.34 | 22,575 |
| 2015-11-20 | $31.15 | $31.15 | $30.78 | $30.82 | $30.82 | 16,613 |
| 2015-11-19 | $30.78 | $31.35 | $30.78 | $31.09 | $31.09 | 33,830 |
| 2015-11-18 | $30.36 | $30.57 | $30.25 | $30.42 | $30.42 | 29,108 |
| 2015-11-17 | $30.98 | $31.00 | $30.20 | $30.38 | $30.38 | 82,119 |
| 2015-11-16 | $31.40 | $31.40 | $31.12 | $31.17 | $31.17 | 35,310 |
| 2015-11-13 | $31.14 | $31.17 | $31.06 | $31.13 | $31.13 | 15,224 |
| 2015-11-12 | $30.88 | $31.47 | $30.74 | $31.32 | $31.32 | 32,828 |
| 2015-11-11 | $31.42 | $31.50 | $31.23 | $31.23 | $31.23 | 10,966 |
| 2015-11-10 | $31.49 | $31.63 | $31.38 | $31.46 | $31.46 | 8,049 |
| 2015-11-09 | $31.50 | $31.72 | $31.50 | $31.66 | $31.66 | 11,725 |
| 2015-11-06 | $31.53 | $31.65 | $31.39 | $31.49 | $31.49 | 31,248 |
| 2015-11-05 | $32.60 | $32.66 | $32.41 | $32.42 | $32.42 | 14,911 |
| 2015-11-04 | $33.29 | $33.29 | $32.56 | $32.59 | $32.59 | 36,734 |
| 2015-11-03 | $33.68 | $33.71 | $33.04 | $33.23 | $33.23 | 104,827 |
| 2015-11-02 | $34.21 | $34.40 | $34.12 | $34.19 | $34.19 | 72,746 |
| 2015-10-30 | $34.87 | $34.87 | $34.61 | $34.68 | $34.68 | 21,280 |
| 2015-10-29 | $35.25 | $35.54 | $34.92 | $34.92 | $34.92 | 33,656 |
| 2015-10-28 | $36.88 | $37.25 | $35.37 | $35.68 | $35.68 | 54,517 |
| 2015-10-27 | $36.06 | $36.25 | $36.01 | $36.25 | $36.25 | 4,198 |
| 2015-10-26 | $36.32 | $36.43 | $36.04 | $36.04 | $36.04 | 9,663 |
| 2015-10-23 | $36.00 | $36.23 | $35.80 | $36.14 | $36.14 | 22,649 |
| 2015-10-22 | $36.32 | $36.58 | $36.18 | $36.24 | $36.24 | 6,566 |
| 2015-10-21 | $36.62 | $36.62 | $36.14 | $36.32 | $36.32 | 17,232 |
| 2015-10-20 | $36.75 | $37.11 | $36.74 | $36.96 | $36.96 | 22,542 |
| 2015-10-19 | $36.85 | $36.89 | $36.38 | $36.47 | $36.47 | 33,963 |
| 2015-10-16 | $37.24 | $37.38 | $36.80 | $36.80 | $36.80 | 30,965 |
| 2015-10-15 | $37.32 | $37.75 | $37.08 | $37.31 | $37.31 | 52,861 |
| 2015-10-14 | $36.95 | $37.70 | $36.80 | $37.61 | $37.61 | 112,542 |
| 2015-10-13 | $36.14 | $36.42 | $36.06 | $36.40 | $36.40 | 29,027 |
| 2015-10-12 | $36.33 | $36.33 | $35.87 | $36.04 | $36.04 | 56,684 |
| 2015-10-09 | $35.64 | $35.87 | $35.42 | $35.75 | $35.75 | 39,783 |
| 2015-10-08 | $34.64 | $35.25 | $34.64 | $34.72 | $34.72 | 46,130 |
| 2015-10-07 | $35.05 | $35.30 | $34.88 | $35.07 | $35.07 | 14,541 |
| 2015-10-06 | $35.07 | $35.30 | $35.00 | $35.08 | $35.08 | 23,277 |
| 2015-10-05 | $34.68 | $34.78 | $34.30 | $34.45 | $34.45 | 25,681 |
| 2015-10-02 | $34.28 | $34.70 | $34.28 | $34.61 | $34.61 | 36,920 |
| 2015-10-01 | $33.25 | $33.49 | $33.12 | $33.14 | $33.14 | 24,706 |
| 2015-09-30 | $33.26 | $33.35 | $33.00 | $33.23 | $33.23 | 65,169 |
| 2015-09-29 | $34.09 | $34.38 | $33.94 | $33.96 | $33.96 | 12,610 |
| 2015-09-28 | $34.17 | $34.41 | $34.12 | $34.25 | $34.25 | 87,502 |
| 2015-09-25 | $35.21 | $35.27 | $34.95 | $35.19 | $35.19 | 13,863 |
| 2015-09-24 | $35.04 | $35.76 | $35.04 | $35.54 | $35.54 | 53,696 |
| 2015-09-23 | $34.29 | $34.38 | $34.18 | $34.18 | $34.18 | 13,287 |
| 2015-09-22 | $33.77 | $33.96 | $33.66 | $33.89 | $33.89 | 29,131 |
| 2015-09-21 | $34.37 | $34.42 | $34.22 | $34.36 | $34.36 | 30,563 |
| 2015-09-18 | $34.76 | $34.85 | $34.53 | $34.69 | $34.69 | 28,142 |
| 2015-09-17 | $33.45 | $34.39 | $33.41 | $34.31 | $34.31 | 33,253 |
| 2015-09-16 | $33.23 | $33.86 | $33.12 | $33.56 | $33.56 | 22,224 |
| 2015-09-15 | $32.63 | $32.78 | $32.61 | $32.70 | $32.70 | 6,776 |
| 2015-09-14 | $32.62 | $32.97 | $32.62 | $32.89 | $32.89 | 10,081 |
| 2015-09-11 | $32.53 | $32.92 | $32.31 | $32.84 | $32.84 | 19,025 |
| 2015-09-10 | $33.16 | $33.18 | $32.97 | $33.05 | $33.05 | 6,811 |
| 2015-09-09 | $33.13 | $33.14 | $32.47 | $32.88 | $32.88 | 31,614 |
| 2015-09-08 | $33.70 | $33.98 | $33.65 | $33.66 | $33.66 | 16,974 |
ProShares Ultra Gold (UGL) News Headlines
Recent ProShares Ultra Gold (UGL) News
Similar Companies to ProShares Ultra Gold (UGL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |