Viasat Inc (VSAT) Exchange: NASDAQ
Data as of May 2, 2025
$9.38 ($0.22) 2.40%
Viasat Inc - Daily Information
Click for more stock information on Viasat Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.36 |
| Previous Close | $9.38 |
| High | $9.67 |
| Low | $9.22 |
| Adjusted Open | $9.36 |
| Previous Adjusted Close | $9.38 |
| Adjusted High | $9.67 |
| Adjusted Low | $9.22 |
About Viasat Inc (VSAT)
Viasat Inc (VSAT) is an American telecommunications company that offers high-speed internet and streaming services from satellites. It was founded in 1986 and has grown from a provider of satellite-based communication systems to a multi-national provider of broadband and wireless services for both commercial and governmental applications. The company has successfully completed several rounds of private equity funding, and it went public in 1996. Viasat has grown its revenues and profits, and it now operates in more than 30 countries and serves more than 1.5 million customers worldwide.
Invest in Viasat Inc (VSAT)
Historical Stock Data for Viasat Inc (VSAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.36 | $9.67 | $9.22 | $9.38 | $9.38 | 1,871,238 |
| 2025-05-01 | $9.33 | $9.70 | $9.12 | $9.16 | $9.16 | 2,241,914 |
| 2025-04-30 | $9.05 | $9.34 | $8.83 | $9.27 | $9.27 | 1,611,223 |
| 2025-04-29 | $9.35 | $9.57 | $9.26 | $9.37 | $9.37 | 1,302,561 |
| 2025-04-28 | $9.12 | $9.65 | $9.10 | $9.37 | $9.37 | 2,067,056 |
| 2025-04-25 | $8.65 | $9.06 | $8.53 | $9.05 | $9.05 | 1,482,779 |
| 2025-04-24 | $8.40 | $8.80 | $8.39 | $8.67 | $8.67 | 1,474,687 |
| 2025-04-23 | $8.44 | $8.94 | $8.37 | $8.42 | $8.42 | 2,073,736 |
| 2025-04-22 | $8.44 | $8.47 | $7.95 | $8.16 | $8.16 | 4,140,000 |
| 2025-04-21 | $8.38 | $8.39 | $8.01 | $8.33 | $8.33 | 2,111,224 |
| 2025-04-17 | $8.15 | $8.58 | $8.14 | $8.49 | $8.49 | 1,767,632 |
| 2025-04-16 | $8.46 | $8.60 | $8.06 | $8.17 | $8.17 | 1,727,543 |
| 2025-04-15 | $8.43 | $8.85 | $8.42 | $8.54 | $8.54 | 2,037,457 |
| 2025-04-14 | $8.46 | $8.70 | $8.34 | $8.40 | $8.40 | 1,704,529 |
| 2025-04-11 | $8.14 | $8.46 | $7.96 | $8.38 | $8.38 | 1,782,975 |
| 2025-04-10 | $8.52 | $8.54 | $8.04 | $8.26 | $8.26 | 2,193,893 |
| 2025-04-09 | $7.51 | $8.94 | $7.36 | $8.82 | $8.82 | 4,232,945 |
| 2025-04-08 | $8.69 | $8.69 | $7.47 | $7.70 | $7.70 | 3,205,973 |
| 2025-04-07 | $8.20 | $9.34 | $7.83 | $8.33 | $8.33 | 4,351,294 |
| 2025-04-04 | $8.75 | $9.58 | $8.00 | $8.90 | $8.90 | 5,146,953 |
| 2025-04-03 | $9.56 | $9.65 | $9.23 | $9.24 | $9.24 | 2,235,641 |
| 2025-04-02 | $9.55 | $10.49 | $9.40 | $10.28 | $10.28 | 1,779,293 |
| 2025-04-01 | $10.48 | $10.48 | $9.70 | $9.84 | $9.84 | 1,824,355 |
| 2025-03-31 | $10.53 | $10.65 | $10.08 | $10.42 | $10.42 | 2,266,351 |
| 2025-03-28 | $11.45 | $11.70 | $10.81 | $10.92 | $10.92 | 2,015,567 |
| 2025-03-27 | $11.53 | $11.74 | $11.18 | $11.47 | $11.47 | 1,703,878 |
| 2025-03-26 | $11.77 | $12.14 | $11.34 | $11.55 | $11.55 | 2,741,799 |
| 2025-03-25 | $11.46 | $11.89 | $11.19 | $11.71 | $11.71 | 3,544,914 |
| 2025-03-24 | $10.33 | $11.26 | $10.20 | $11.19 | $11.19 | 5,131,811 |
| 2025-03-21 | $9.45 | $9.82 | $9.20 | $9.78 | $9.78 | 4,191,993 |
| 2025-03-20 | $9.62 | $9.93 | $9.59 | $9.60 | $9.60 | 1,641,098 |
| 2025-03-19 | $9.77 | $10.00 | $9.69 | $9.88 | $9.88 | 1,353,115 |
| 2025-03-18 | $10.01 | $10.06 | $9.70 | $9.82 | $9.82 | 1,470,320 |
| 2025-03-17 | $9.89 | $10.55 | $9.88 | $10.08 | $10.08 | 2,687,829 |
| 2025-03-14 | $9.67 | $9.87 | $9.50 | $9.85 | $9.85 | 2,037,695 |
| 2025-03-13 | $9.36 | $9.85 | $9.03 | $9.38 | $9.38 | 2,214,995 |
| 2025-03-12 | $9.53 | $9.78 | $9.27 | $9.40 | $9.40 | 2,341,839 |
| 2025-03-11 | $9.63 | $9.79 | $9.28 | $9.65 | $9.65 | 2,515,412 |
| 2025-03-10 | $9.49 | $9.80 | $9.20 | $9.63 | $9.63 | 2,874,743 |
| 2025-03-07 | $9.54 | $9.85 | $9.21 | $9.73 | $9.73 | 3,062,266 |
| 2025-03-06 | $9.44 | $9.88 | $9.20 | $9.55 | $9.55 | 2,959,230 |
| 2025-03-05 | $8.68 | $9.86 | $8.44 | $9.63 | $9.63 | 5,707,601 |
| 2025-03-04 | $8.08 | $8.91 | $7.71 | $8.56 | $8.56 | 3,416,402 |
| 2025-03-03 | $8.83 | $9.03 | $8.17 | $8.35 | $8.35 | 3,290,348 |
| 2025-02-28 | $8.72 | $8.91 | $8.57 | $8.74 | $8.74 | 2,144,263 |
| 2025-02-27 | $8.64 | $8.80 | $8.37 | $8.77 | $8.77 | 2,451,736 |
| 2025-02-26 | $8.79 | $9.00 | $8.56 | $8.67 | $8.67 | 2,352,483 |
| 2025-02-25 | $9.05 | $9.17 | $8.52 | $8.67 | $8.67 | 4,383,619 |
| 2025-02-24 | $8.99 | $9.24 | $8.87 | $9.09 | $9.09 | 6,199,136 |
| 2025-02-21 | $9.40 | $9.59 | $9.00 | $9.00 | $9.00 | 2,650,623 |
| 2025-02-20 | $9.30 | $9.47 | $9.07 | $9.37 | $9.37 | 2,841,347 |
| 2025-02-19 | $9.19 | $9.50 | $8.96 | $9.32 | $9.32 | 2,840,977 |
| 2025-02-18 | $9.12 | $9.50 | $9.10 | $9.26 | $9.26 | 3,657,505 |
| 2025-02-14 | $9.10 | $9.60 | $8.96 | $9.17 | $9.17 | 3,546,524 |
| 2025-02-13 | $8.86 | $9.24 | $8.67 | $9.23 | $9.23 | 4,305,118 |
| 2025-02-12 | $8.60 | $9.02 | $8.30 | $8.98 | $8.98 | 4,848,702 |
| 2025-02-11 | $8.93 | $9.41 | $8.56 | $8.83 | $8.83 | 13,804,028 |
| 2025-02-10 | $11.77 | $12.31 | $11.00 | $11.17 | $11.17 | 5,674,804 |
| 2025-02-07 | $9.33 | $11.42 | $9.30 | $11.38 | $11.38 | 8,282,519 |
| 2025-02-06 | $9.39 | $9.69 | $9.20 | $9.52 | $9.52 | 3,592,537 |
| 2025-02-05 | $9.29 | $9.36 | $8.93 | $9.23 | $9.23 | 1,981,246 |
| 2025-02-04 | $9.25 | $9.41 | $9.02 | $9.24 | $9.24 | 2,129,046 |
| 2025-02-03 | $9.12 | $9.69 | $8.81 | $9.23 | $9.23 | 2,533,636 |
| 2025-01-31 | $9.23 | $9.85 | $9.11 | $9.62 | $9.62 | 3,564,752 |
| 2025-01-30 | $9.55 | $9.75 | $9.15 | $9.24 | $9.24 | 3,197,325 |
| 2025-01-29 | $10.21 | $10.49 | $9.25 | $9.48 | $9.48 | 3,545,383 |
| 2025-01-28 | $10.24 | $10.47 | $9.78 | $10.22 | $10.22 | 2,668,092 |
| 2025-01-27 | $11.33 | $11.39 | $10.14 | $10.26 | $10.26 | 3,375,538 |
| 2025-01-24 | $11.60 | $11.86 | $11.17 | $11.50 | $11.50 | 3,639,226 |
| 2025-01-23 | $10.71 | $11.62 | $10.40 | $11.56 | $11.56 | 4,859,142 |
| 2025-01-22 | $11.52 | $11.59 | $10.33 | $10.77 | $10.77 | 7,629,384 |
| 2025-01-21 | $9.67 | $12.55 | $9.39 | $11.81 | $11.81 | 14,238,564 |
| 2025-01-17 | $8.75 | $9.20 | $8.65 | $8.89 | $8.89 | 2,772,849 |
| 2025-01-16 | $7.82 | $8.56 | $7.55 | $8.47 | $8.47 | 3,971,458 |
| 2025-01-15 | $7.88 | $8.29 | $7.45 | $8.02 | $8.02 | 6,367,191 |
| 2025-01-14 | $7.76 | $7.90 | $7.48 | $7.51 | $7.51 | 3,662,572 |
| 2025-01-13 | $8.71 | $8.71 | $7.61 | $7.74 | $7.74 | 4,697,217 |
| 2025-01-10 | $8.75 | $8.92 | $8.49 | $8.85 | $8.85 | 3,177,571 |
| 2025-01-08 | $9.45 | $9.46 | $8.98 | $8.99 | $8.99 | 2,727,491 |
| 2025-01-07 | $9.91 | $10.44 | $9.61 | $9.66 | $9.66 | 2,498,340 |
| 2025-01-06 | $9.32 | $10.65 | $9.31 | $9.90 | $9.90 | 4,938,435 |
| 2025-01-03 | $9.56 | $9.67 | $8.99 | $9.08 | $9.08 | 3,159,467 |
| 2025-01-02 | $8.80 | $9.84 | $8.80 | $9.53 | $9.53 | 4,344,034 |
| 2024-12-31 | $8.50 | $8.87 | $8.38 | $8.51 | $8.51 | 2,109,772 |
| 2024-12-30 | $8.79 | $8.81 | $8.19 | $8.41 | $8.41 | 3,314,502 |
| 2024-12-27 | $9.37 | $9.50 | $8.90 | $8.94 | $8.94 | 2,363,552 |
| 2024-12-26 | $9.06 | $9.79 | $8.93 | $9.37 | $9.37 | 2,821,731 |
| 2024-12-24 | $9.10 | $9.24 | $8.72 | $9.17 | $9.17 | 1,029,474 |
| 2024-12-23 | $9.00 | $9.42 | $8.90 | $9.16 | $9.16 | 2,362,403 |
| 2024-12-20 | $8.44 | $9.09 | $8.40 | $8.79 | $8.79 | 4,920,705 |
| 2024-12-19 | $8.54 | $8.76 | $8.24 | $8.58 | $8.58 | 2,300,712 |
| 2024-12-18 | $9.15 | $9.51 | $8.32 | $8.50 | $8.50 | 4,243,139 |
| 2024-12-17 | $9.28 | $9.52 | $8.96 | $9.14 | $9.14 | 2,148,262 |
| 2024-12-16 | $9.25 | $9.76 | $8.95 | $9.43 | $9.43 | 2,568,520 |
| 2024-12-13 | $9.08 | $9.50 | $9.04 | $9.34 | $9.34 | 2,043,754 |
| 2024-12-12 | $9.50 | $9.80 | $9.05 | $9.16 | $9.16 | 2,218,731 |
| 2024-12-11 | $9.39 | $9.58 | $9.01 | $9.55 | $9.55 | 2,096,379 |
| 2024-12-10 | $9.92 | $9.92 | $9.09 | $9.26 | $9.26 | 2,353,666 |
| 2024-12-09 | $9.07 | $10.38 | $9.00 | $9.53 | $9.53 | 3,601,357 |
| 2024-12-06 | $8.93 | $9.13 | $8.72 | $8.80 | $8.80 | 2,190,877 |
| 2024-12-05 | $9.30 | $9.46 | $8.57 | $8.74 | $8.74 | 2,607,728 |
| 2024-12-04 | $9.85 | $10.40 | $9.21 | $9.23 | $9.23 | 2,784,302 |
| 2024-12-03 | $10.06 | $10.25 | $9.54 | $9.72 | $9.72 | 2,439,017 |
| 2024-12-02 | $9.40 | $10.11 | $9.07 | $10.06 | $10.06 | 4,375,843 |
| 2024-11-29 | $9.65 | $9.73 | $9.09 | $9.33 | $9.33 | 1,762,766 |
| 2024-11-27 | $8.97 | $9.71 | $8.95 | $9.60 | $9.60 | 3,660,161 |
| 2024-11-26 | $9.70 | $9.70 | $8.51 | $8.69 | $8.69 | 3,356,900 |
| 2024-11-25 | $9.52 | $9.81 | $9.05 | $9.71 | $9.71 | 4,936,035 |
| 2024-11-22 | $9.07 | $9.85 | $8.58 | $9.41 | $9.41 | 8,681,239 |
| 2024-11-21 | $7.00 | $8.92 | $6.84 | $8.33 | $8.33 | 9,422,596 |
| 2024-11-20 | $6.73 | $7.09 | $6.69 | $6.93 | $6.93 | 2,365,090 |
| 2024-11-19 | $7.18 | $7.20 | $6.76 | $6.83 | $6.83 | 3,433,308 |
| 2024-11-18 | $7.49 | $7.66 | $7.17 | $7.28 | $7.28 | 2,358,011 |
| 2024-11-15 | $7.85 | $7.85 | $7.30 | $7.40 | $7.40 | 2,714,991 |
| 2024-11-14 | $7.85 | $8.03 | $7.66 | $7.73 | $7.73 | 2,433,179 |
| 2024-11-13 | $8.50 | $8.56 | $7.82 | $7.90 | $7.90 | 3,621,958 |
| 2024-11-12 | $8.76 | $8.86 | $8.16 | $8.41 | $8.41 | 2,629,692 |
| 2024-11-11 | $9.03 | $9.03 | $8.63 | $9.00 | $9.00 | 2,942,203 |
| 2024-11-08 | $9.48 | $9.50 | $8.49 | $8.99 | $8.99 | 4,533,530 |
| 2024-11-07 | $10.64 | $10.64 | $9.21 | $9.48 | $9.48 | 5,356,965 |
| 2024-11-06 | $10.84 | $11.17 | $10.05 | $10.28 | $10.28 | 5,058,965 |
| 2024-11-05 | $10.25 | $10.65 | $10.10 | $10.50 | $10.50 | 2,526,560 |
| 2024-11-04 | $9.60 | $10.33 | $9.60 | $10.17 | $10.17 | 2,524,008 |
| 2024-11-01 | $9.79 | $9.85 | $9.37 | $9.50 | $9.50 | 1,927,454 |
| 2024-10-31 | $10.24 | $10.31 | $9.53 | $9.60 | $9.60 | 2,238,783 |
| 2024-10-30 | $10.25 | $10.62 | $10.16 | $10.22 | $10.22 | 1,486,489 |
| 2024-10-29 | $10.27 | $10.65 | $10.10 | $10.28 | $10.28 | 1,533,432 |
| 2024-10-28 | $10.36 | $10.56 | $10.23 | $10.33 | $10.33 | 1,112,865 |
| 2024-10-25 | $10.28 | $10.46 | $10.11 | $10.23 | $10.23 | 1,064,142 |
| 2024-10-24 | $10.27 | $10.39 | $10.08 | $10.23 | $10.23 | 1,437,451 |
| 2024-10-23 | $10.52 | $10.55 | $9.98 | $10.29 | $10.29 | 2,453,666 |
| 2024-10-22 | $10.74 | $10.81 | $10.52 | $10.61 | $10.61 | 1,353,080 |
| 2024-10-21 | $11.11 | $11.12 | $10.63 | $10.79 | $10.79 | 1,992,310 |
| 2024-10-18 | $11.64 | $11.76 | $11.06 | $11.12 | $11.12 | 1,905,244 |
| 2024-10-17 | $11.09 | $11.75 | $10.89 | $11.56 | $11.56 | 2,130,541 |
| 2024-10-16 | $10.85 | $11.22 | $10.73 | $11.06 | $11.06 | 1,808,245 |
| 2024-10-15 | $11.10 | $11.19 | $10.62 | $10.76 | $10.76 | 2,053,939 |
| 2024-10-14 | $10.85 | $11.29 | $10.71 | $10.93 | $10.93 | 2,640,876 |
| 2024-10-11 | $10.52 | $11.06 | $10.40 | $10.91 | $10.91 | 2,185,763 |
| 2024-10-10 | $11.30 | $11.30 | $10.57 | $10.67 | $10.67 | 2,480,240 |
| 2024-10-09 | $10.95 | $11.29 | $10.73 | $11.26 | $11.26 | 2,221,440 |
| 2024-10-08 | $11.27 | $11.27 | $10.89 | $10.91 | $10.91 | 1,210,239 |
| 2024-10-07 | $11.40 | $11.47 | $10.91 | $11.23 | $11.23 | 1,601,947 |
| 2024-10-04 | $11.36 | $11.60 | $11.17 | $11.40 | $11.40 | 1,387,766 |
| 2024-10-03 | $11.28 | $11.47 | $10.87 | $11.17 | $11.17 | 2,140,311 |
| 2024-10-02 | $11.46 | $11.74 | $11.29 | $11.40 | $11.40 | 1,210,486 |
| 2024-10-01 | $11.91 | $12.01 | $11.37 | $11.55 | $11.55 | 2,974,814 |
| 2024-09-30 | $12.00 | $12.38 | $11.77 | $11.94 | $11.94 | 1,728,635 |
| 2024-09-27 | $12.05 | $12.47 | $11.83 | $12.18 | $12.18 | 2,483,575 |
| 2024-09-26 | $12.31 | $12.39 | $11.93 | $11.94 | $11.94 | 1,908,563 |
| 2024-09-25 | $12.55 | $12.65 | $12.13 | $12.14 | $12.14 | 1,956,219 |
| 2024-09-24 | $13.11 | $13.23 | $12.63 | $12.75 | $12.75 | 2,324,542 |
| 2024-09-23 | $12.78 | $12.86 | $12.40 | $12.80 | $12.80 | 1,775,196 |
| 2024-09-20 | $12.77 | $13.12 | $12.59 | $12.77 | $12.77 | 6,065,506 |
| 2024-09-19 | $12.99 | $13.24 | $12.72 | $12.98 | $12.98 | 1,990,325 |
| 2024-09-18 | $12.99 | $13.30 | $12.53 | $12.56 | $12.56 | 2,661,538 |
| 2024-09-17 | $12.99 | $13.84 | $12.70 | $13.04 | $13.04 | 3,269,551 |
| 2024-09-16 | $13.18 | $13.85 | $12.94 | $13.57 | $13.57 | 4,386,596 |
| 2024-09-13 | $14.13 | $14.15 | $12.30 | $12.79 | $12.79 | 7,783,887 |
| 2024-09-12 | $15.00 | $15.20 | $14.71 | $15.02 | $15.02 | 1,676,530 |
| 2024-09-11 | $14.78 | $15.24 | $14.43 | $14.87 | $14.87 | 1,669,304 |
| 2024-09-10 | $15.76 | $15.93 | $14.64 | $14.94 | $14.94 | 1,677,708 |
| 2024-09-09 | $17.08 | $17.83 | $15.81 | $15.97 | $15.97 | 1,329,902 |
| 2024-09-06 | $17.27 | $17.79 | $16.99 | $17.08 | $17.08 | 1,545,299 |
| 2024-09-05 | $15.44 | $17.40 | $15.27 | $17.33 | $17.33 | 2,042,841 |
| 2024-09-04 | $15.31 | $15.60 | $14.87 | $15.16 | $15.16 | 1,107,345 |
| 2024-09-03 | $15.55 | $15.74 | $15.18 | $15.40 | $15.40 | 1,344,174 |
| 2024-08-30 | $16.10 | $16.10 | $15.51 | $15.70 | $15.70 | 1,648,056 |
| 2024-08-29 | $15.98 | $16.15 | $15.66 | $15.81 | $15.81 | 776,892 |
| 2024-08-28 | $16.21 | $16.36 | $15.42 | $15.87 | $15.87 | 1,326,892 |
| 2024-08-27 | $16.87 | $16.96 | $16.39 | $16.61 | $16.61 | 1,153,384 |
| 2024-08-26 | $17.29 | $17.40 | $16.79 | $17.02 | $17.02 | 902,612 |
| 2024-08-23 | $16.54 | $17.51 | $16.50 | $17.14 | $17.14 | 1,850,886 |
| 2024-08-22 | $17.58 | $17.62 | $16.30 | $16.58 | $16.58 | 1,414,810 |
| 2024-08-21 | $17.66 | $17.84 | $17.35 | $17.51 | $17.51 | 1,110,144 |
| 2024-08-20 | $17.95 | $17.97 | $17.43 | $17.61 | $17.61 | 1,050,996 |
| 2024-08-19 | $17.59 | $18.09 | $17.46 | $17.95 | $17.95 | 1,229,756 |
| 2024-08-16 | $17.37 | $18.17 | $17.31 | $17.57 | $17.57 | 2,360,337 |
| 2024-08-15 | $16.91 | $17.51 | $16.82 | $17.43 | $17.43 | 2,472,988 |
| 2024-08-14 | $16.70 | $17.20 | $16.23 | $16.77 | $16.77 | 3,605,562 |
| 2024-08-13 | $18.28 | $18.29 | $16.12 | $16.74 | $16.74 | 11,977,790 |
| 2024-08-12 | $22.88 | $22.90 | $21.52 | $21.62 | $21.62 | 1,327,093 |
| 2024-08-09 | $24.69 | $24.80 | $22.19 | $22.82 | $22.82 | 2,397,457 |
| 2024-08-08 | $20.52 | $26.70 | $20.28 | $24.49 | $24.49 | 8,346,561 |
| 2024-08-07 | $18.16 | $18.72 | $17.69 | $17.77 | $17.77 | 1,358,618 |
| 2024-08-06 | $17.31 | $18.05 | $17.26 | $17.54 | $17.54 | 1,046,915 |
| 2024-08-05 | $17.05 | $17.77 | $16.55 | $17.32 | $17.32 | 1,389,053 |
| 2024-08-02 | $17.99 | $18.86 | $17.55 | $18.64 | $18.64 | 1,128,505 |
| 2024-08-01 | $20.11 | $20.32 | $18.39 | $18.78 | $18.78 | 1,345,732 |
| 2024-07-31 | $19.89 | $21.32 | $19.79 | $20.22 | $20.22 | 1,676,724 |
| 2024-07-30 | $19.71 | $20.04 | $19.37 | $19.77 | $19.77 | 1,158,097 |
| 2024-07-29 | $20.36 | $20.66 | $19.37 | $19.53 | $19.53 | 1,442,573 |
| 2024-07-26 | $19.36 | $20.95 | $19.23 | $20.35 | $20.35 | 2,775,205 |
| 2024-07-25 | $16.69 | $19.38 | $16.50 | $18.88 | $18.88 | 2,746,902 |
| 2024-07-24 | $17.16 | $18.07 | $16.71 | $16.76 | $16.76 | 2,020,375 |
| 2024-07-23 | $15.00 | $17.40 | $14.99 | $17.31 | $17.31 | 2,751,546 |
| 2024-07-22 | $15.56 | $15.56 | $14.91 | $15.11 | $15.11 | 1,385,924 |
| 2024-07-19 | $15.91 | $16.03 | $15.36 | $15.41 | $15.41 | 1,560,023 |
| 2024-07-18 | $15.87 | $16.98 | $15.87 | $16.02 | $16.02 | 2,439,565 |
| 2024-07-17 | $16.25 | $16.64 | $15.56 | $15.99 | $15.99 | 2,246,734 |
| 2024-07-16 | $16.62 | $16.89 | $16.17 | $16.61 | $16.61 | 3,451,166 |
| 2024-07-15 | $16.28 | $16.73 | $15.76 | $16.32 | $16.32 | 2,257,655 |
| 2024-07-12 | $15.76 | $16.18 | $15.59 | $15.98 | $15.98 | 1,718,353 |
| 2024-07-11 | $15.49 | $15.83 | $14.95 | $15.48 | $15.48 | 1,999,212 |
| 2024-07-10 | $14.90 | $14.90 | $14.29 | $14.77 | $14.77 | 1,013,872 |
| 2024-07-09 | $15.20 | $15.67 | $14.72 | $14.76 | $14.76 | 1,430,405 |
| 2024-07-08 | $14.60 | $15.32 | $14.52 | $15.16 | $15.16 | 2,405,896 |
| 2024-07-05 | $14.38 | $14.72 | $14.10 | $14.39 | $14.39 | 1,597,743 |
| 2024-07-03 | $13.78 | $14.57 | $13.60 | $14.49 | $14.49 | 1,313,401 |
| 2024-07-02 | $12.68 | $13.93 | $12.51 | $13.74 | $13.74 | 2,197,314 |
| 2024-07-01 | $12.64 | $12.86 | $12.30 | $12.58 | $12.58 | 1,954,953 |
| 2024-06-28 | $12.93 | $12.99 | $12.26 | $12.70 | $12.70 | 18,408,285 |
| 2024-06-27 | $12.51 | $13.16 | $12.44 | $12.91 | $12.91 | 2,029,433 |
| 2024-06-26 | $12.04 | $12.65 | $11.76 | $12.62 | $12.62 | 1,772,857 |
| 2024-06-25 | $12.91 | $12.91 | $12.03 | $12.04 | $12.04 | 1,767,727 |
| 2024-06-24 | $13.46 | $13.55 | $12.76 | $12.81 | $12.81 | 2,038,701 |
| 2024-06-21 | $13.27 | $13.46 | $12.98 | $13.43 | $13.43 | 2,217,521 |
| 2024-06-20 | $13.07 | $13.48 | $12.89 | $13.27 | $13.27 | 1,151,253 |
| 2024-06-18 | $13.92 | $14.06 | $13.01 | $13.20 | $13.20 | 2,088,763 |
| 2024-06-17 | $13.38 | $14.05 | $13.30 | $14.02 | $14.02 | 1,669,838 |
| 2024-06-14 | $13.66 | $13.74 | $13.16 | $13.41 | $13.41 | 1,940,241 |
| 2024-06-13 | $14.25 | $14.39 | $13.76 | $13.80 | $13.80 | 1,879,026 |
| 2024-06-12 | $15.13 | $15.28 | $14.19 | $14.26 | $14.26 | 1,446,445 |
| 2024-06-11 | $14.65 | $14.76 | $14.08 | $14.58 | $14.58 | 1,421,972 |
| 2024-06-10 | $15.79 | $15.95 | $14.74 | $14.78 | $14.78 | 1,720,999 |
| 2024-06-07 | $15.56 | $16.19 | $15.44 | $16.09 | $16.09 | 1,033,484 |
| 2024-06-06 | $15.62 | $16.27 | $15.39 | $15.85 | $15.85 | 1,326,925 |
| 2024-06-05 | $16.12 | $16.25 | $15.71 | $15.99 | $15.99 | 1,119,893 |
| 2024-06-04 | $16.00 | $16.36 | $15.82 | $16.00 | $16.00 | 1,221,277 |
| 2024-06-03 | $17.24 | $17.33 | $16.24 | $16.28 | $16.28 | 1,144,696 |
| 2024-05-31 | $16.67 | $17.04 | $16.17 | $16.89 | $16.89 | 1,577,826 |
| 2024-05-30 | $16.21 | $16.57 | $16.04 | $16.50 | $16.50 | 1,582,190 |
| 2024-05-29 | $15.25 | $16.00 | $15.08 | $15.80 | $15.80 | 1,180,232 |
| 2024-05-28 | $16.17 | $16.39 | $15.42 | $15.69 | $15.69 | 1,742,428 |
| 2024-05-24 | $14.82 | $16.27 | $14.74 | $16.04 | $16.04 | 3,056,308 |
| 2024-05-23 | $15.81 | $15.87 | $13.80 | $14.69 | $14.69 | 5,221,755 |
| 2024-05-22 | $15.81 | $16.80 | $15.60 | $15.74 | $15.74 | 5,073,092 |
| 2024-05-21 | $19.26 | $19.70 | $18.68 | $18.84 | $18.84 | 1,942,917 |
| 2024-05-20 | $18.95 | $19.56 | $18.94 | $19.38 | $19.38 | 1,107,877 |
| 2024-05-17 | $18.33 | $19.23 | $18.15 | $19.00 | $19.00 | 1,126,696 |
| 2024-05-16 | $18.00 | $18.49 | $17.80 | $18.47 | $18.47 | 1,035,321 |
| 2024-05-15 | $18.00 | $18.38 | $17.77 | $18.00 | $18.00 | 1,039,287 |
| 2024-05-14 | $17.97 | $18.42 | $17.70 | $17.84 | $17.84 | 1,797,914 |
| 2024-05-13 | $17.29 | $18.23 | $17.28 | $17.37 | $17.37 | 1,146,661 |
| 2024-05-10 | $17.65 | $17.68 | $17.01 | $17.19 | $17.19 | 1,024,105 |
| 2024-05-09 | $17.60 | $17.74 | $17.24 | $17.48 | $17.48 | 1,119,020 |
| 2024-05-08 | $17.42 | $17.74 | $17.02 | $17.59 | $17.59 | 1,261,525 |
| 2024-05-07 | $17.69 | $18.08 | $17.50 | $17.60 | $17.60 | 734,655 |
| 2024-05-06 | $17.47 | $17.78 | $17.42 | $17.64 | $17.64 | 849,878 |
| 2024-05-03 | $17.21 | $17.74 | $17.03 | $17.21 | $17.21 | 1,001,764 |
| 2024-05-02 | $16.53 | $16.83 | $16.04 | $16.79 | $16.79 | 736,346 |
| 2024-05-01 | $15.76 | $16.67 | $15.61 | $16.08 | $16.08 | 1,129,881 |
| 2024-04-30 | $16.21 | $16.45 | $15.78 | $15.91 | $15.91 | 833,583 |
| 2024-04-29 | $16.11 | $16.59 | $16.09 | $16.45 | $16.45 | 901,563 |
| 2024-04-26 | $15.48 | $16.15 | $15.29 | $16.01 | $16.01 | 1,091,639 |
| 2024-04-25 | $15.89 | $15.97 | $15.16 | $15.33 | $15.33 | 1,846,120 |
| 2024-04-24 | $16.69 | $16.85 | $16.00 | $16.12 | $16.12 | 973,050 |
| 2024-04-23 | $15.45 | $16.87 | $15.40 | $16.75 | $16.75 | 1,629,401 |
| 2024-04-22 | $15.95 | $16.26 | $15.35 | $15.51 | $15.51 | 1,531,356 |
| 2024-04-19 | $15.61 | $16.00 | $15.43 | $15.83 | $15.83 | 985,657 |
| 2024-04-18 | $15.58 | $16.33 | $15.45 | $15.53 | $15.53 | 1,229,637 |
| 2024-04-17 | $15.33 | $15.94 | $15.30 | $15.56 | $15.56 | 953,257 |
| 2024-04-16 | $15.50 | $15.91 | $15.02 | $15.35 | $15.35 | 1,118,846 |
| 2024-04-15 | $16.37 | $16.43 | $15.40 | $15.68 | $15.68 | 1,398,195 |
| 2024-04-12 | $17.13 | $17.30 | $16.19 | $16.29 | $16.29 | 1,074,217 |
| 2024-04-11 | $16.94 | $17.41 | $16.61 | $17.23 | $17.23 | 850,783 |
| 2024-04-10 | $17.00 | $17.07 | $16.53 | $16.89 | $16.89 | 1,030,462 |
| 2024-04-09 | $17.76 | $18.28 | $17.39 | $17.68 | $17.68 | 818,218 |
| 2024-04-08 | $16.73 | $17.71 | $16.72 | $17.69 | $17.69 | 1,032,797 |
| 2024-04-05 | $16.51 | $17.10 | $16.17 | $16.72 | $16.72 | 869,623 |
| 2024-04-04 | $16.51 | $17.21 | $16.40 | $16.64 | $16.64 | 961,070 |
| 2024-04-03 | $16.43 | $16.52 | $15.89 | $16.50 | $16.50 | 1,087,515 |
| 2024-04-02 | $16.90 | $16.92 | $16.16 | $16.20 | $16.20 | 1,225,355 |
| 2024-04-01 | $18.09 | $18.15 | $17.13 | $17.17 | $17.17 | 906,529 |
| 2024-03-28 | $18.06 | $18.49 | $17.91 | $18.09 | $18.09 | 1,012,954 |
| 2024-03-27 | $17.39 | $18.10 | $17.32 | $18.09 | $18.09 | 957,459 |
| 2024-03-26 | $17.65 | $17.96 | $17.07 | $17.21 | $17.21 | 721,123 |
| 2024-03-25 | $17.16 | $17.65 | $17.11 | $17.39 | $17.39 | 713,736 |
| 2024-03-22 | $17.29 | $17.55 | $16.97 | $17.12 | $17.12 | 826,258 |
| 2024-03-21 | $17.92 | $18.26 | $17.20 | $17.24 | $17.24 | 875,418 |
| 2024-03-20 | $16.18 | $17.98 | $16.17 | $17.73 | $17.73 | 1,207,910 |
| 2024-03-19 | $16.50 | $16.68 | $16.16 | $16.20 | $16.20 | 1,442,049 |
| 2024-03-18 | $17.55 | $17.55 | $16.71 | $16.74 | $16.74 | 1,199,857 |
| 2024-03-15 | $17.00 | $17.53 | $16.85 | $17.49 | $17.49 | 1,921,323 |
| 2024-03-14 | $18.50 | $18.60 | $16.94 | $17.00 | $17.00 | 1,679,804 |
| 2024-03-13 | $18.48 | $19.32 | $18.37 | $18.52 | $18.52 | 1,022,072 |
| 2024-03-12 | $19.50 | $19.50 | $18.43 | $18.65 | $18.65 | 1,244,463 |
| 2024-03-11 | $18.82 | $19.70 | $18.82 | $19.54 | $19.54 | 976,913 |
| 2024-03-08 | $19.47 | $19.62 | $18.53 | $18.81 | $18.81 | 1,107,082 |
| 2024-03-07 | $18.79 | $19.54 | $18.68 | $19.25 | $19.25 | 998,609 |
| 2024-03-06 | $18.97 | $19.30 | $18.32 | $18.55 | $18.55 | 1,363,722 |
| 2024-03-05 | $18.13 | $18.96 | $17.95 | $18.82 | $18.82 | 982,950 |
| 2024-03-04 | $19.77 | $19.77 | $17.93 | $18.41 | $18.41 | 1,419,581 |
| 2024-03-01 | $19.66 | $20.01 | $19.30 | $19.75 | $19.75 | 795,379 |
| 2024-02-29 | $19.66 | $19.95 | $19.30 | $19.57 | $19.57 | 1,280,890 |
| 2024-02-28 | $19.21 | $19.29 | $18.72 | $19.18 | $19.18 | 959,962 |
| 2024-02-27 | $19.04 | $19.86 | $18.62 | $19.54 | $19.54 | 1,369,431 |
| 2024-02-26 | $18.29 | $19.78 | $18.21 | $18.73 | $18.73 | 1,299,031 |
| 2024-02-23 | $20.03 | $20.04 | $18.41 | $18.49 | $18.49 | 1,445,312 |
| 2024-02-22 | $20.88 | $21.33 | $20.09 | $20.23 | $20.23 | 1,050,032 |
| 2024-02-21 | $19.45 | $20.93 | $19.27 | $20.47 | $20.47 | 1,122,754 |
| 2024-02-20 | $20.15 | $20.42 | $19.25 | $19.75 | $19.75 | 1,346,561 |
| 2024-02-16 | $19.01 | $20.89 | $18.90 | $20.58 | $20.58 | 1,008,774 |
| 2024-02-15 | $19.40 | $19.68 | $18.75 | $19.51 | $19.51 | 1,202,492 |
| 2024-02-14 | $19.33 | $19.41 | $18.70 | $19.28 | $19.28 | 1,065,589 |
| 2024-02-13 | $19.73 | $20.11 | $18.84 | $19.00 | $19.00 | 1,234,184 |
| 2024-02-12 | $20.14 | $20.81 | $19.91 | $20.60 | $20.60 | 1,169,163 |
| 2024-02-09 | $19.75 | $20.60 | $19.59 | $20.06 | $20.06 | 1,034,310 |
| 2024-02-08 | $18.73 | $19.88 | $18.61 | $19.67 | $19.67 | 1,833,918 |
| 2024-02-07 | $21.30 | $21.86 | $18.57 | $18.64 | $18.64 | 4,345,758 |
| 2024-02-06 | $21.64 | $22.89 | $21.64 | $22.78 | $22.78 | 1,223,767 |
| 2024-02-05 | $22.06 | $22.10 | $21.25 | $21.87 | $21.87 | 1,242,892 |
| 2024-02-02 | $22.14 | $22.82 | $21.77 | $22.29 | $22.29 | 742,600 |
| 2024-02-01 | $22.35 | $23.03 | $21.97 | $22.49 | $22.49 | 901,930 |
| 2024-01-31 | $22.58 | $23.46 | $22.17 | $22.23 | $22.23 | 1,167,008 |
| 2024-01-30 | $23.38 | $23.62 | $22.62 | $22.81 | $22.81 | 750,727 |
| 2024-01-29 | $23.14 | $23.82 | $22.54 | $23.79 | $23.79 | 934,044 |
| 2024-01-26 | $23.23 | $23.57 | $22.90 | $23.21 | $23.21 | 623,237 |
| 2024-01-25 | $23.44 | $23.44 | $22.33 | $23.01 | $23.01 | 888,988 |
| 2024-01-24 | $24.48 | $24.50 | $22.71 | $22.95 | $22.95 | 1,071,581 |
| 2024-01-23 | $25.52 | $25.98 | $23.93 | $24.08 | $24.08 | 793,412 |
| 2024-01-22 | $24.14 | $24.96 | $24.14 | $24.87 | $24.87 | 934,640 |
| 2024-01-19 | $23.94 | $23.97 | $23.27 | $23.80 | $23.80 | 817,607 |
| 2024-01-18 | $23.70 | $24.03 | $23.36 | $23.89 | $23.89 | 751,936 |
| 2024-01-17 | $23.37 | $24.04 | $23.19 | $23.48 | $23.48 | 872,184 |
| 2024-01-16 | $24.11 | $24.38 | $23.90 | $24.01 | $24.01 | 636,224 |
| 2024-01-12 | $25.14 | $25.69 | $24.32 | $24.51 | $24.51 | 758,506 |
| 2024-01-11 | $25.81 | $25.86 | $24.60 | $24.72 | $24.72 | 994,093 |
| 2024-01-10 | $25.31 | $26.42 | $25.04 | $25.86 | $25.86 | 693,037 |
| 2024-01-09 | $25.61 | $25.83 | $25.13 | $25.32 | $25.32 | 946,274 |
| 2024-01-08 | $25.58 | $26.35 | $25.31 | $26.07 | $26.07 | 848,343 |
| 2024-01-05 | $26.83 | $27.56 | $25.63 | $25.83 | $25.83 | 904,040 |
| 2024-01-04 | $27.16 | $27.66 | $26.78 | $27.09 | $27.09 | 1,273,328 |
| 2024-01-03 | $27.34 | $27.36 | $26.48 | $27.13 | $27.13 | 1,238,716 |
| 2024-01-02 | $27.65 | $29.11 | $27.10 | $28.04 | $28.04 | 1,090,223 |
| 2023-12-29 | $28.13 | $28.17 | $27.38 | $27.95 | $27.95 | 901,081 |
| 2023-12-28 | $27.54 | $28.34 | $27.27 | $28.25 | $28.25 | 1,062,245 |
| 2023-12-27 | $27.65 | $27.94 | $27.40 | $27.73 | $27.73 | 600,914 |
| 2023-12-26 | $26.72 | $27.74 | $26.34 | $27.54 | $27.54 | 995,874 |
| 2023-12-22 | $26.60 | $27.54 | $26.30 | $26.60 | $26.60 | 1,005,175 |
| 2023-12-21 | $25.82 | $26.79 | $25.37 | $26.24 | $26.24 | 885,141 |
| 2023-12-20 | $26.20 | $26.85 | $25.44 | $25.51 | $25.51 | 877,770 |
| 2023-12-19 | $25.63 | $26.39 | $25.33 | $26.27 | $26.27 | 825,596 |
| 2023-12-18 | $25.64 | $25.81 | $24.92 | $25.20 | $25.20 | 899,201 |
| 2023-12-15 | $26.50 | $26.71 | $25.71 | $26.00 | $26.00 | 3,130,310 |
| 2023-12-14 | $25.37 | $27.00 | $25.36 | $26.43 | $26.43 | 1,512,866 |
| 2023-12-13 | $23.70 | $24.77 | $23.23 | $24.43 | $24.43 | 1,140,494 |
| 2023-12-12 | $23.66 | $23.87 | $23.30 | $23.75 | $23.75 | 864,931 |
| 2023-12-11 | $24.15 | $24.15 | $23.03 | $23.79 | $23.79 | 1,083,169 |
| 2023-12-08 | $23.40 | $24.35 | $23.40 | $24.18 | $24.18 | 774,379 |
| 2023-12-07 | $22.68 | $23.71 | $22.68 | $23.40 | $23.40 | 824,407 |
| 2023-12-06 | $22.53 | $23.67 | $22.45 | $22.68 | $22.68 | 781,286 |
| 2023-12-05 | $23.71 | $23.71 | $22.44 | $22.47 | $22.47 | 1,398,913 |
| 2023-12-04 | $21.88 | $23.91 | $21.80 | $23.75 | $23.75 | 1,395,297 |
| 2023-12-01 | $20.38 | $21.99 | $20.17 | $21.95 | $21.95 | 1,209,875 |
| 2023-11-30 | $21.06 | $21.18 | $20.39 | $20.45 | $20.45 | 918,324 |
| 2023-11-29 | $21.11 | $21.71 | $20.81 | $21.00 | $21.00 | 1,305,294 |
| 2023-11-28 | $20.68 | $21.25 | $20.33 | $20.90 | $20.90 | 944,539 |
| 2023-11-27 | $20.37 | $20.67 | $19.73 | $20.65 | $20.65 | 1,059,838 |
| 2023-11-24 | $20.08 | $20.47 | $19.94 | $20.34 | $20.34 | 370,767 |
| 2023-11-22 | $20.00 | $20.40 | $19.67 | $20.08 | $20.08 | 954,454 |
| 2023-11-21 | $19.50 | $20.02 | $19.03 | $19.96 | $19.96 | 1,149,219 |
| 2023-11-20 | $19.45 | $20.23 | $19.01 | $19.93 | $19.93 | 902,752 |
| 2023-11-17 | $19.72 | $19.88 | $18.98 | $19.52 | $19.52 | 914,571 |
| 2023-11-16 | $19.75 | $19.95 | $18.72 | $19.40 | $19.40 | 1,048,299 |
| 2023-11-15 | $20.33 | $20.83 | $19.79 | $19.97 | $19.97 | 1,213,755 |
| 2023-11-14 | $18.85 | $20.65 | $18.84 | $20.57 | $20.57 | 1,647,672 |
| 2023-11-13 | $19.23 | $19.26 | $18.26 | $18.30 | $18.30 | 1,449,787 |
| 2023-11-10 | $18.91 | $19.27 | $17.86 | $18.93 | $18.93 | 1,480,976 |
| 2023-11-09 | $19.56 | $21.14 | $18.54 | $18.97 | $18.97 | 2,736,095 |
| 2023-11-08 | $17.66 | $18.07 | $17.23 | $17.74 | $17.74 | 1,622,054 |
| 2023-11-07 | $18.01 | $18.56 | $17.59 | $17.62 | $17.62 | 1,117,270 |
| 2023-11-06 | $19.63 | $19.72 | $18.26 | $18.27 | $18.27 | 1,134,561 |
| 2023-11-03 | $19.32 | $20.19 | $19.26 | $19.80 | $19.80 | 1,268,810 |
| 2023-11-02 | $17.93 | $18.99 | $17.81 | $18.93 | $18.93 | 1,507,973 |
| 2023-11-01 | $18.55 | $18.55 | $17.42 | $17.63 | $17.63 | 943,798 |
| 2023-10-31 | $18.34 | $18.79 | $18.14 | $18.44 | $18.44 | 800,562 |
| 2023-10-30 | $18.40 | $18.47 | $17.65 | $18.25 | $18.25 | 984,847 |
| 2023-10-27 | $18.67 | $18.67 | $17.97 | $18.11 | $18.11 | 864,900 |
| 2023-10-26 | $18.73 | $18.90 | $18.21 | $18.68 | $18.68 | 1,105,269 |
| 2023-10-25 | $19.69 | $19.69 | $18.60 | $18.81 | $18.81 | 1,425,771 |
| 2023-10-24 | $20.43 | $20.83 | $19.69 | $19.84 | $19.84 | 996,260 |
| 2023-10-23 | $20.90 | $20.91 | $19.54 | $20.12 | $20.12 | 1,778,616 |
| 2023-10-20 | $21.35 | $21.84 | $21.07 | $21.10 | $21.10 | 1,090,011 |
| 2023-10-19 | $21.44 | $21.96 | $20.58 | $21.44 | $21.44 | 1,881,741 |
| 2023-10-18 | $22.02 | $22.22 | $21.23 | $21.44 | $21.44 | 2,745,288 |
| 2023-10-17 | $20.00 | $21.61 | $19.85 | $21.57 | $21.57 | 3,697,963 |
| 2023-10-16 | $18.69 | $20.07 | $18.43 | $19.69 | $19.69 | 3,293,370 |
| 2023-10-13 | $17.01 | $19.39 | $17.01 | $18.36 | $18.36 | 3,735,429 |
| 2023-10-12 | $18.27 | $18.35 | $16.45 | $16.80 | $16.80 | 3,638,734 |
| 2023-10-11 | $16.33 | $16.45 | $15.40 | $15.63 | $15.63 | 915,661 |
| 2023-10-10 | $15.96 | $16.58 | $15.69 | $16.40 | $16.40 | 897,918 |
| 2023-10-09 | $15.38 | $16.07 | $15.22 | $15.96 | $15.96 | 1,087,363 |
| 2023-10-06 | $15.44 | $15.77 | $15.02 | $15.53 | $15.53 | 1,533,127 |
| 2023-10-05 | $16.77 | $16.79 | $15.38 | $15.48 | $15.48 | 1,577,394 |
| 2023-10-04 | $17.09 | $17.24 | $16.56 | $16.87 | $16.87 | 1,353,220 |
| 2023-10-03 | $17.64 | $17.64 | $16.86 | $17.07 | $17.07 | 1,552,986 |
| 2023-10-02 | $18.37 | $18.44 | $17.90 | $17.99 | $17.99 | 1,920,479 |
| 2023-09-29 | $18.40 | $18.79 | $18.15 | $18.46 | $18.46 | 1,412,590 |
| 2023-09-28 | $17.73 | $18.43 | $17.62 | $18.21 | $18.21 | 1,340,656 |
| 2023-09-27 | $18.15 | $18.35 | $17.27 | $17.64 | $17.64 | 1,855,584 |
| 2023-09-26 | $18.50 | $18.66 | $17.88 | $18.01 | $18.01 | 1,411,822 |
| 2023-09-25 | $19.89 | $19.97 | $18.83 | $18.88 | $18.88 | 2,019,037 |
| 2023-09-22 | $21.02 | $21.58 | $19.96 | $19.99 | $19.99 | 1,879,084 |
| 2023-09-21 | $22.19 | $22.60 | $20.98 | $20.99 | $20.99 | 1,968,898 |
| 2023-09-20 | $24.89 | $24.94 | $22.63 | $22.63 | $22.63 | 1,394,710 |
| 2023-09-19 | $24.17 | $24.84 | $24.17 | $24.64 | $24.64 | 1,873,033 |
| 2023-09-18 | $23.92 | $24.23 | $23.30 | $24.11 | $24.11 | 1,870,897 |
| 2023-09-15 | $24.15 | $24.50 | $23.62 | $23.92 | $23.92 | 4,679,319 |
| 2023-09-14 | $23.17 | $24.22 | $23.08 | $24.16 | $24.16 | 1,867,661 |
| 2023-09-13 | $23.16 | $23.65 | $22.76 | $22.90 | $22.90 | 1,651,167 |
| 2023-09-12 | $23.40 | $24.08 | $23.06 | $23.15 | $23.15 | 1,316,880 |
| 2023-09-11 | $24.14 | $24.53 | $23.51 | $23.51 | $23.51 | 1,152,896 |
| 2023-09-08 | $24.32 | $24.64 | $23.75 | $23.84 | $23.84 | 1,018,197 |
| 2023-09-07 | $25.12 | $25.51 | $24.01 | $24.34 | $24.34 | 1,257,683 |
| 2023-09-06 | $26.09 | $26.29 | $25.30 | $25.60 | $25.60 | 1,371,161 |
| 2023-09-05 | $28.33 | $28.58 | $25.98 | $26.24 | $26.24 | 2,302,203 |
| 2023-09-01 | $27.86 | $28.95 | $27.83 | $28.89 | $28.89 | 896,125 |
| 2023-08-31 | $27.90 | $28.43 | $27.61 | $27.74 | $27.74 | 1,018,469 |
| 2023-08-30 | $27.49 | $27.89 | $27.26 | $27.59 | $27.59 | 778,438 |
| 2023-08-29 | $26.97 | $27.84 | $26.73 | $27.49 | $27.49 | 801,022 |
| 2023-08-28 | $25.98 | $26.88 | $25.98 | $26.78 | $26.78 | 1,137,641 |
| 2023-08-25 | $25.14 | $26.75 | $25.04 | $25.54 | $25.54 | 1,674,766 |
| 2023-08-24 | $27.40 | $27.52 | $26.76 | $26.88 | $26.88 | 770,916 |
| 2023-08-23 | $26.99 | $27.54 | $26.59 | $27.44 | $27.44 | 795,386 |
| 2023-08-22 | $27.65 | $27.96 | $26.64 | $27.06 | $27.06 | 1,216,790 |
| 2023-08-21 | $28.58 | $28.89 | $27.10 | $27.59 | $27.59 | 1,046,969 |
| 2023-08-18 | $28.25 | $28.74 | $27.81 | $28.59 | $28.59 | 859,763 |
| 2023-08-17 | $29.91 | $30.22 | $28.86 | $28.89 | $28.89 | 1,047,875 |
| 2023-08-16 | $31.06 | $31.21 | $29.43 | $29.69 | $29.69 | 1,099,176 |
| 2023-08-15 | $31.11 | $31.83 | $30.98 | $31.23 | $31.23 | 955,061 |
| 2023-08-14 | $30.06 | $31.45 | $29.96 | $31.36 | $31.36 | 1,266,619 |
| 2023-08-11 | $29.77 | $31.56 | $29.61 | $30.55 | $30.55 | 1,609,342 |
| 2023-08-10 | $28.70 | $31.37 | $28.48 | $29.92 | $29.92 | 1,981,793 |
| 2023-08-09 | $29.21 | $29.34 | $27.65 | $28.20 | $28.20 | 1,333,662 |
| 2023-08-08 | $28.92 | $29.45 | $28.37 | $29.35 | $29.35 | 785,918 |
| 2023-08-07 | $28.56 | $29.32 | $28.30 | $29.29 | $29.29 | 1,079,197 |
| 2023-08-04 | $28.69 | $29.33 | $28.50 | $28.62 | $28.62 | 636,682 |
| 2023-08-03 | $29.03 | $29.18 | $28.66 | $28.73 | $28.73 | 668,433 |
| 2023-08-02 | $29.55 | $29.69 | $28.95 | $29.47 | $29.47 | 754,774 |
| 2023-08-01 | $30.70 | $30.71 | $29.75 | $29.97 | $29.97 | 658,958 |
| 2023-07-31 | $30.20 | $30.96 | $30.17 | $30.94 | $30.94 | 814,445 |
| 2023-07-28 | $29.59 | $30.06 | $29.28 | $30.01 | $30.01 | 617,418 |
| 2023-07-27 | $30.29 | $30.55 | $29.34 | $29.42 | $29.42 | 738,864 |
| 2023-07-26 | $30.05 | $30.68 | $29.56 | $30.06 | $30.06 | 743,749 |
| 2023-07-25 | $30.92 | $31.05 | $29.85 | $30.32 | $30.32 | 796,367 |
| 2023-07-24 | $31.21 | $31.64 | $30.50 | $31.00 | $31.00 | 673,935 |
| 2023-07-21 | $33.07 | $33.70 | $31.21 | $31.28 | $31.28 | 1,315,098 |
| 2023-07-20 | $31.73 | $32.98 | $31.58 | $32.87 | $32.87 | 1,743,713 |
| 2023-07-19 | $30.22 | $32.42 | $30.22 | $31.61 | $31.61 | 2,047,262 |
| 2023-07-18 | $29.91 | $30.87 | $29.82 | $30.16 | $30.16 | 1,555,840 |
| 2023-07-17 | $29.69 | $30.20 | $28.60 | $29.83 | $29.83 | 2,251,464 |
| 2023-07-14 | $31.16 | $31.48 | $30.00 | $30.39 | $30.39 | 3,671,802 |
| 2023-07-13 | $30.63 | $31.79 | $27.34 | $30.74 | $30.74 | 11,580,731 |
| 2023-07-12 | $44.12 | $44.32 | $42.72 | $42.98 | $42.98 | 597,716 |
| 2023-07-11 | $42.80 | $43.77 | $42.62 | $43.71 | $43.71 | 522,738 |
| 2023-07-10 | $41.90 | $43.03 | $41.83 | $42.54 | $42.54 | 550,113 |
| 2023-07-07 | $41.14 | $42.66 | $40.99 | $42.16 | $42.16 | 523,298 |
| 2023-07-06 | $41.52 | $41.79 | $40.42 | $40.97 | $40.97 | 497,885 |
| 2023-07-05 | $41.25 | $42.34 | $40.56 | $42.20 | $42.20 | 562,390 |
| 2023-07-03 | $41.11 | $41.73 | $40.91 | $41.59 | $41.59 | 208,245 |
| 2023-06-30 | $42.14 | $42.38 | $41.24 | $41.26 | $41.26 | 442,787 |
| 2023-06-29 | $40.49 | $41.74 | $40.49 | $41.58 | $41.58 | 276,011 |
| 2023-06-28 | $39.91 | $40.41 | $39.25 | $40.28 | $40.28 | 295,608 |
| 2023-06-27 | $39.44 | $40.76 | $39.44 | $40.54 | $40.54 | 381,211 |
| 2023-06-26 | $38.91 | $40.03 | $38.91 | $39.51 | $39.51 | 296,745 |
| 2023-06-23 | $38.94 | $39.53 | $38.52 | $38.74 | $38.74 | 615,774 |
| 2023-06-22 | $39.89 | $39.89 | $38.79 | $39.38 | $39.38 | 348,359 |
| 2023-06-21 | $39.37 | $40.96 | $38.90 | $40.16 | $40.16 | 491,470 |
| 2023-06-20 | $40.06 | $40.20 | $39.11 | $39.54 | $39.54 | 438,903 |
| 2023-06-16 | $40.82 | $40.87 | $39.62 | $39.97 | $39.97 | 1,374,155 |
| 2023-06-15 | $41.08 | $41.79 | $40.38 | $40.71 | $40.71 | 677,607 |
| 2023-06-14 | $43.75 | $44.08 | $41.15 | $41.47 | $41.47 | 564,771 |
| 2023-06-13 | $44.61 | $45.80 | $44.21 | $44.43 | $44.43 | 555,856 |
| 2023-06-12 | $43.91 | $44.78 | $43.35 | $44.64 | $44.64 | 437,483 |
| 2023-06-09 | $45.70 | $45.90 | $43.22 | $43.50 | $43.50 | 382,664 |
| 2023-06-08 | $45.06 | $46.33 | $44.68 | $45.96 | $45.96 | 365,677 |
| 2023-06-07 | $46.27 | $47.00 | $44.66 | $45.32 | $45.32 | 463,922 |
| 2023-06-06 | $44.44 | $45.61 | $44.41 | $45.41 | $45.41 | 427,035 |
| 2023-06-05 | $46.63 | $46.73 | $43.84 | $44.43 | $44.43 | 550,299 |
| 2023-06-02 | $46.26 | $47.35 | $45.96 | $47.20 | $47.20 | 474,654 |
| 2023-06-01 | $44.95 | $46.04 | $44.46 | $45.89 | $45.89 | 472,835 |
| 2023-05-31 | $45.52 | $45.96 | $44.06 | $44.61 | $44.61 | 767,940 |
| 2023-05-30 | $45.51 | $46.34 | $44.98 | $45.80 | $45.80 | 409,509 |
| 2023-05-26 | $45.01 | $46.86 | $44.94 | $45.30 | $45.30 | 473,020 |
| 2023-05-25 | $43.98 | $44.93 | $43.80 | $44.44 | $44.44 | 387,127 |
| 2023-05-24 | $43.44 | $44.07 | $42.67 | $43.54 | $43.54 | 403,705 |
| 2023-05-23 | $44.56 | $45.86 | $43.13 | $43.73 | $43.73 | 558,049 |
| 2023-05-22 | $40.25 | $44.98 | $40.25 | $44.71 | $44.71 | 780,050 |
| 2023-05-19 | $40.74 | $41.25 | $39.79 | $40.23 | $40.23 | 473,116 |
| 2023-05-18 | $38.25 | $40.85 | $36.69 | $40.63 | $40.63 | 835,683 |
| 2023-05-17 | $37.07 | $38.16 | $36.77 | $38.06 | $38.06 | 563,901 |
| 2023-05-16 | $37.12 | $37.35 | $36.54 | $36.86 | $36.86 | 232,893 |
| 2023-05-15 | $35.87 | $37.40 | $35.50 | $37.39 | $37.39 | 479,181 |
| 2023-05-12 | $36.40 | $37.05 | $35.38 | $35.75 | $35.75 | 341,897 |
| 2023-05-11 | $36.85 | $36.85 | $35.70 | $36.10 | $36.10 | 266,960 |
| 2023-05-10 | $38.00 | $38.23 | $36.67 | $36.84 | $36.84 | 249,411 |
| 2023-05-09 | $36.55 | $37.88 | $36.35 | $37.62 | $37.62 | 413,569 |
| 2023-05-08 | $37.64 | $37.80 | $36.63 | $36.83 | $36.83 | 288,458 |
| 2023-05-05 | $37.00 | $37.70 | $36.90 | $37.46 | $37.46 | 267,961 |
| 2023-05-04 | $36.84 | $36.84 | $35.39 | $36.27 | $36.27 | 252,215 |
| 2023-05-03 | $36.56 | $37.04 | $36.42 | $36.84 | $36.84 | 286,437 |
| 2023-05-02 | $36.28 | $36.73 | $35.53 | $36.53 | $36.53 | 338,046 |
| 2023-05-01 | $35.10 | $36.85 | $34.83 | $36.74 | $36.74 | 524,172 |
| 2023-04-28 | $33.48 | $35.07 | $33.41 | $35.03 | $35.03 | 343,410 |
| 2023-04-27 | $32.89 | $33.60 | $32.75 | $33.48 | $33.48 | 347,567 |
| 2023-04-26 | $33.21 | $33.72 | $32.42 | $32.56 | $32.56 | 313,024 |
| 2023-04-25 | $34.75 | $35.32 | $33.25 | $33.30 | $33.30 | 341,255 |
| 2023-04-24 | $35.72 | $36.25 | $35.01 | $35.24 | $35.24 | 243,762 |
| 2023-04-21 | $34.67 | $36.02 | $34.39 | $35.76 | $35.76 | 361,740 |
| 2023-04-20 | $33.53 | $35.41 | $33.07 | $34.85 | $34.85 | 441,645 |
| 2023-04-19 | $32.53 | $33.78 | $32.02 | $33.77 | $33.77 | 381,088 |
| 2023-04-18 | $34.12 | $34.25 | $32.70 | $33.05 | $33.05 | 276,701 |
| 2023-04-17 | $32.93 | $34.18 | $32.93 | $33.94 | $33.94 | 337,724 |
| 2023-04-14 | $34.28 | $34.50 | $32.80 | $33.01 | $33.01 | 315,438 |
| 2023-04-13 | $35.26 | $35.54 | $34.38 | $34.43 | $34.43 | 424,039 |
| 2023-04-12 | $35.50 | $35.64 | $34.72 | $35.12 | $35.12 | 220,675 |
| 2023-04-11 | $34.36 | $35.35 | $34.33 | $34.93 | $34.93 | 275,112 |
| 2023-04-10 | $34.11 | $34.33 | $33.49 | $34.28 | $34.28 | 347,509 |
| 2023-04-06 | $33.43 | $34.25 | $33.26 | $34.19 | $34.19 | 233,295 |
| 2023-04-05 | $33.91 | $33.96 | $33.18 | $33.71 | $33.71 | 313,778 |
| 2023-04-04 | $34.42 | $34.46 | $33.31 | $34.03 | $34.03 | 333,341 |
| 2023-04-03 | $33.80 | $34.69 | $33.80 | $34.25 | $34.25 | 588,949 |
| 2023-03-31 | $32.83 | $33.84 | $32.70 | $33.84 | $33.84 | 617,511 |
| 2023-03-30 | $31.42 | $32.76 | $31.41 | $32.76 | $32.76 | 422,244 |
| 2023-03-29 | $30.78 | $31.12 | $30.05 | $30.96 | $30.96 | 548,768 |
| 2023-03-28 | $31.60 | $31.84 | $30.20 | $30.45 | $30.45 | 556,897 |
| 2023-03-27 | $31.87 | $32.10 | $31.28 | $31.75 | $31.75 | 602,351 |
| 2023-03-24 | $30.56 | $31.77 | $29.91 | $31.63 | $31.63 | 643,994 |
| 2023-03-23 | $32.85 | $33.68 | $30.86 | $30.89 | $30.89 | 663,835 |
| 2023-03-22 | $34.33 | $35.01 | $33.30 | $33.36 | $33.36 | 451,978 |
| 2023-03-21 | $33.93 | $35.50 | $33.93 | $34.48 | $34.48 | 668,590 |
| 2023-03-20 | $34.65 | $34.97 | $33.36 | $33.65 | $33.65 | 849,308 |
| 2023-03-17 | $34.51 | $35.04 | $33.13 | $34.65 | $34.65 | 16,071,930 |
| 2023-03-16 | $34.62 | $35.01 | $33.89 | $34.57 | $34.57 | 757,609 |
| 2023-03-15 | $35.64 | $36.70 | $33.88 | $35.15 | $35.15 | 1,065,559 |
| 2023-03-14 | $36.33 | $37.78 | $36.15 | $36.99 | $36.99 | 926,393 |
| 2023-03-13 | $33.64 | $36.01 | $33.62 | $35.83 | $35.83 | 841,527 |
| 2023-03-10 | $35.02 | $35.64 | $33.52 | $34.43 | $34.43 | 755,158 |
| 2023-03-09 | $35.90 | $36.50 | $35.37 | $35.42 | $35.42 | 712,349 |
| 2023-03-08 | $34.92 | $36.35 | $34.87 | $35.96 | $35.96 | 747,981 |
| 2023-03-07 | $35.86 | $36.87 | $34.77 | $34.92 | $34.92 | 934,185 |
| 2023-03-06 | $33.97 | $36.35 | $33.45 | $35.89 | $35.89 | 1,785,471 |
| 2023-03-03 | $32.43 | $32.90 | $31.82 | $32.61 | $32.61 | 318,222 |
| 2023-03-02 | $31.36 | $32.20 | $30.96 | $32.18 | $32.18 | 310,824 |
| 2023-03-01 | $31.72 | $32.49 | $31.52 | $31.66 | $31.66 | 395,840 |
| 2023-02-28 | $32.58 | $32.94 | $31.75 | $31.76 | $31.76 | 361,877 |
| 2023-02-27 | $32.89 | $33.36 | $32.74 | $32.88 | $32.88 | 256,435 |
| 2023-02-24 | $32.22 | $32.52 | $31.78 | $32.34 | $32.34 | 276,401 |
| 2023-02-23 | $32.86 | $33.67 | $32.19 | $32.92 | $32.92 | 242,434 |
| 2023-02-22 | $32.81 | $33.15 | $32.17 | $32.47 | $32.47 | 337,740 |
| 2023-02-21 | $33.44 | $34.58 | $32.74 | $32.89 | $32.89 | 403,072 |
| 2023-02-17 | $32.49 | $33.97 | $32.09 | $33.95 | $33.95 | 386,799 |
| 2023-02-16 | $34.33 | $34.33 | $32.87 | $32.91 | $32.91 | 490,071 |
| 2023-02-15 | $33.64 | $35.21 | $33.51 | $34.98 | $34.98 | 460,756 |
| 2023-02-14 | $31.32 | $34.16 | $30.91 | $34.00 | $34.00 | 760,274 |
| 2023-02-13 | $30.74 | $31.75 | $30.18 | $31.38 | $31.38 | 655,410 |
| 2023-02-10 | $30.03 | $31.28 | $29.70 | $30.80 | $30.80 | 547,077 |
| 2023-02-09 | $30.02 | $30.72 | $29.57 | $30.31 | $30.31 | 802,225 |
| 2023-02-08 | $34.28 | $34.52 | $29.36 | $29.84 | $29.84 | 1,624,541 |
| 2023-02-07 | $35.32 | $35.32 | $33.95 | $34.72 | $34.72 | 399,846 |
| 2023-02-06 | $36.28 | $36.28 | $34.62 | $35.52 | $35.52 | 259,447 |
| 2023-02-03 | $36.33 | $37.33 | $35.66 | $36.74 | $36.74 | 466,909 |
| 2023-02-02 | $35.45 | $36.95 | $35.45 | $36.60 | $36.60 | 446,546 |
| 2023-02-01 | $34.21 | $35.15 | $33.67 | $35.13 | $35.13 | 424,142 |
| 2023-01-31 | $33.50 | $34.60 | $33.17 | $34.45 | $34.45 | 505,582 |
| 2023-01-30 | $33.72 | $34.24 | $33.28 | $33.50 | $33.50 | 306,930 |
| 2023-01-27 | $34.57 | $35.30 | $34.22 | $34.25 | $34.25 | 531,581 |
| 2023-01-26 | $36.38 | $36.70 | $34.07 | $34.46 | $34.46 | 459,276 |
| 2023-01-25 | $35.49 | $37.44 | $35.09 | $37.36 | $37.36 | 263,764 |
| 2023-01-24 | $36.29 | $36.66 | $35.80 | $35.85 | $35.85 | 273,558 |
| 2023-01-23 | $36.09 | $36.67 | $35.76 | $36.36 | $36.36 | 247,064 |
| 2023-01-20 | $35.40 | $35.93 | $34.78 | $35.90 | $35.90 | 309,384 |
| 2023-01-19 | $35.32 | $35.81 | $34.56 | $35.41 | $35.41 | 238,425 |
| 2023-01-18 | $35.62 | $36.87 | $35.56 | $35.85 | $35.85 | 330,592 |
| 2023-01-17 | $36.27 | $36.79 | $35.25 | $35.48 | $35.48 | 358,703 |
| 2023-01-13 | $36.56 | $36.94 | $36.10 | $36.60 | $36.60 | 263,820 |
| 2023-01-12 | $37.90 | $38.26 | $37.00 | $37.12 | $37.12 | 373,481 |
| 2023-01-11 | $36.96 | $37.65 | $36.72 | $37.22 | $37.22 | 231,585 |
| 2023-01-10 | $36.00 | $36.88 | $35.24 | $36.41 | $36.41 | 268,004 |
| 2023-01-09 | $36.27 | $37.67 | $36.10 | $36.15 | $36.15 | 415,828 |
| 2023-01-06 | $35.11 | $35.98 | $34.58 | $35.97 | $35.97 | 296,987 |
| 2023-01-05 | $33.29 | $35.31 | $32.41 | $34.84 | $34.84 | 506,753 |
| 2023-01-04 | $32.85 | $33.80 | $32.48 | $33.47 | $33.47 | 322,366 |
| 2023-01-03 | $31.90 | $32.94 | $31.67 | $32.28 | $32.28 | 390,140 |
| 2022-12-30 | $31.30 | $31.85 | $30.98 | $31.65 | $31.65 | 409,483 |
| 2022-12-29 | $30.69 | $31.85 | $30.14 | $31.76 | $31.76 | 469,655 |
| 2022-12-28 | $30.74 | $31.14 | $29.82 | $29.85 | $29.85 | 288,553 |
| 2022-12-27 | $31.59 | $31.59 | $30.91 | $30.97 | $30.97 | 292,956 |
| 2022-12-23 | $30.71 | $31.78 | $30.39 | $31.74 | $31.74 | 289,740 |
| 2022-12-22 | $31.69 | $31.69 | $30.14 | $30.73 | $30.73 | 348,623 |
| 2022-12-21 | $31.53 | $32.36 | $31.24 | $31.98 | $31.98 | 451,188 |
| 2022-12-20 | $29.20 | $31.34 | $29.19 | $31.22 | $31.22 | 864,711 |
| 2022-12-19 | $29.99 | $30.09 | $28.90 | $29.11 | $29.11 | 519,368 |
| 2022-12-16 | $31.07 | $31.50 | $29.93 | $29.93 | $29.93 | 1,088,794 |
| 2022-12-15 | $30.23 | $30.63 | $29.89 | $30.51 | $30.51 | 694,964 |
| 2022-12-14 | $31.00 | $31.86 | $30.59 | $31.04 | $31.04 | 460,387 |
| 2022-12-13 | $31.90 | $32.00 | $30.32 | $30.60 | $30.60 | 418,794 |
| 2022-12-12 | $30.53 | $30.92 | $29.74 | $30.25 | $30.25 | 344,487 |
| 2022-12-09 | $29.92 | $30.52 | $29.67 | $30.40 | $30.40 | 342,764 |
| 2022-12-08 | $30.38 | $30.81 | $29.79 | $30.01 | $30.01 | 362,248 |
| 2022-12-07 | $31.14 | $32.19 | $29.65 | $30.04 | $30.04 | 469,127 |
| 2022-12-06 | $31.95 | $32.23 | $30.93 | $31.52 | $31.52 | 507,120 |
| 2022-12-05 | $34.77 | $35.28 | $31.69 | $31.87 | $31.87 | 392,452 |
| 2022-12-02 | $34.07 | $35.56 | $33.70 | $35.43 | $35.43 | 331,744 |
| 2022-12-01 | $34.17 | $35.82 | $34.10 | $34.46 | $34.46 | 517,778 |
| 2022-11-30 | $32.48 | $34.25 | $32.03 | $34.09 | $34.09 | 406,380 |
| 2022-11-29 | $32.68 | $32.91 | $32.05 | $32.38 | $32.38 | 286,080 |
| 2022-11-28 | $33.82 | $34.22 | $32.53 | $32.62 | $32.62 | 356,800 |
| 2022-11-25 | $33.61 | $34.47 | $33.61 | $34.37 | $34.37 | 118,225 |
| 2022-11-23 | $33.88 | $34.32 | $33.72 | $33.90 | $33.90 | 238,419 |
| 2022-11-22 | $34.02 | $34.51 | $33.59 | $33.83 | $33.83 | 273,482 |
| 2022-11-21 | $33.55 | $34.23 | $33.22 | $34.16 | $34.16 | 255,855 |
| 2022-11-18 | $34.60 | $34.92 | $33.80 | $34.04 | $34.04 | 275,514 |
| 2022-11-17 | $33.72 | $34.30 | $33.61 | $34.00 | $34.00 | 342,804 |
| 2022-11-16 | $35.74 | $35.95 | $34.01 | $34.48 | $34.48 | 285,940 |
| 2022-11-15 | $34.88 | $36.71 | $34.05 | $35.95 | $35.95 | 399,423 |
| 2022-11-14 | $33.63 | $35.94 | $33.47 | $35.87 | $35.87 | 447,990 |
| 2022-11-11 | $32.70 | $35.49 | $32.61 | $34.05 | $34.05 | 480,017 |
| 2022-11-10 | $31.26 | $32.91 | $30.51 | $32.84 | $32.84 | 941,702 |
| 2022-11-09 | $35.09 | $35.96 | $28.13 | $29.68 | $29.68 | 1,973,723 |
| 2022-11-08 | $37.17 | $37.26 | $36.00 | $36.78 | $36.78 | 339,083 |
| 2022-11-07 | $38.29 | $38.48 | $36.48 | $36.80 | $36.80 | 282,707 |
| 2022-11-04 | $39.51 | $39.61 | $37.62 | $38.15 | $38.15 | 239,648 |
| 2022-11-03 | $39.50 | $39.81 | $38.32 | $38.85 | $38.85 | 397,197 |
| 2022-11-02 | $41.36 | $41.72 | $40.06 | $40.17 | $40.17 | 323,803 |
| 2022-11-01 | $41.59 | $41.88 | $40.89 | $41.45 | $41.45 | 317,221 |
| 2022-10-31 | $40.53 | $41.59 | $40.39 | $40.96 | $40.96 | 625,661 |
| 2022-10-28 | $39.83 | $41.10 | $39.18 | $40.98 | $40.98 | 621,036 |
| 2022-10-27 | $40.22 | $40.26 | $39.03 | $39.36 | $39.36 | 301,878 |
| 2022-10-26 | $39.04 | $40.41 | $39.02 | $39.64 | $39.64 | 335,554 |
| 2022-10-25 | $38.06 | $39.00 | $37.93 | $38.87 | $38.87 | 294,573 |
| 2022-10-24 | $38.35 | $38.69 | $37.26 | $38.11 | $38.11 | 331,027 |
| 2022-10-21 | $37.17 | $38.20 | $36.98 | $38.08 | $38.08 | 310,827 |
| 2022-10-20 | $36.49 | $37.61 | $36.41 | $36.98 | $36.98 | 263,953 |
| 2022-10-19 | $38.83 | $39.56 | $36.10 | $36.52 | $36.52 | 582,276 |
| 2022-10-18 | $39.12 | $39.95 | $38.94 | $39.60 | $39.60 | 472,453 |
| 2022-10-17 | $37.73 | $38.90 | $37.46 | $38.10 | $38.10 | 424,119 |
| 2022-10-14 | $37.16 | $37.96 | $36.31 | $36.70 | $36.70 | 458,432 |
| 2022-10-13 | $35.69 | $37.84 | $35.33 | $37.16 | $37.16 | 581,982 |
| 2022-10-12 | $37.78 | $37.97 | $35.40 | $36.13 | $36.13 | 468,615 |
| 2022-10-11 | $38.50 | $38.87 | $36.73 | $37.73 | $37.73 | 731,233 |
| 2022-10-10 | $38.13 | $39.32 | $37.95 | $38.41 | $38.41 | 510,588 |
| 2022-10-07 | $40.07 | $40.20 | $38.24 | $38.30 | $38.30 | 433,249 |
| 2022-10-06 | $40.30 | $41.12 | $39.85 | $40.24 | $40.24 | 344,885 |
| 2022-10-05 | $39.21 | $41.01 | $39.10 | $40.76 | $40.76 | 578,229 |
| 2022-10-04 | $38.50 | $40.77 | $38.49 | $40.03 | $40.03 | 1,153,903 |
| 2022-10-03 | $35.56 | $44.77 | $35.01 | $38.37 | $38.37 | 6,830,502 |
| 2022-09-30 | $30.81 | $31.93 | $30.16 | $30.23 | $30.23 | 664,238 |
| 2022-09-29 | $30.06 | $30.88 | $29.52 | $30.84 | $30.84 | 510,099 |
| 2022-09-28 | $29.10 | $30.86 | $28.98 | $30.81 | $30.81 | 417,631 |
| 2022-09-27 | $29.58 | $30.25 | $28.49 | $28.99 | $28.99 | 427,214 |
| 2022-09-26 | $29.24 | $30.18 | $28.93 | $29.05 | $29.05 | 351,030 |
| 2022-09-23 | $30.73 | $31.53 | $29.33 | $29.56 | $29.56 | 501,049 |
| 2022-09-22 | $34.72 | $34.72 | $30.65 | $31.27 | $31.27 | 745,445 |
| 2022-09-21 | $35.54 | $36.20 | $34.65 | $34.68 | $34.68 | 320,390 |
| 2022-09-20 | $35.38 | $35.74 | $34.96 | $35.42 | $35.42 | 365,454 |
| 2022-09-19 | $35.15 | $36.15 | $35.12 | $35.80 | $35.80 | 347,802 |
| 2022-09-16 | $37.37 | $37.37 | $35.87 | $35.93 | $35.93 | 760,219 |
| 2022-09-15 | $38.29 | $39.33 | $37.75 | $37.86 | $37.86 | 504,571 |
| 2022-09-14 | $37.74 | $38.82 | $37.20 | $38.80 | $38.80 | 489,571 |
| 2022-09-13 | $37.16 | $38.15 | $36.95 | $37.56 | $37.56 | 329,400 |
| 2022-09-12 | $37.53 | $38.43 | $37.48 | $38.04 | $38.04 | 335,005 |
| 2022-09-09 | $36.22 | $37.42 | $36.22 | $37.35 | $37.35 | 332,828 |
| 2022-09-08 | $36.09 | $36.56 | $35.86 | $36.28 | $36.28 | 316,146 |
| 2022-09-07 | $35.45 | $36.66 | $35.45 | $36.35 | $36.35 | 426,987 |
| 2022-09-06 | $35.06 | $35.43 | $33.81 | $35.35 | $35.35 | 489,635 |
| 2022-09-02 | $37.34 | $37.35 | $34.95 | $35.07 | $35.07 | 567,010 |
| 2022-09-01 | $36.89 | $37.37 | $35.64 | $36.93 | $36.93 | 465,453 |
| 2022-08-31 | $38.02 | $38.53 | $37.73 | $37.98 | $37.98 | 352,307 |
| 2022-08-30 | $38.95 | $39.60 | $37.66 | $37.76 | $37.76 | 359,883 |
| 2022-08-29 | $38.11 | $39.17 | $38.11 | $38.51 | $38.51 | 230,461 |
| 2022-08-26 | $40.00 | $40.50 | $38.23 | $38.58 | $38.58 | 529,677 |
| 2022-08-25 | $38.12 | $40.42 | $38.00 | $40.28 | $40.28 | 384,612 |
| 2022-08-24 | $36.21 | $38.54 | $36.21 | $37.83 | $37.83 | 393,383 |
| 2022-08-23 | $36.43 | $37.14 | $36.24 | $36.35 | $36.35 | 221,805 |
| 2022-08-22 | $36.66 | $37.21 | $36.00 | $36.46 | $36.46 | 390,861 |
| 2022-08-19 | $38.16 | $38.38 | $36.90 | $37.24 | $37.24 | 300,050 |
| 2022-08-18 | $39.02 | $39.02 | $38.21 | $38.83 | $38.83 | 266,927 |
| 2022-08-17 | $39.79 | $39.79 | $38.70 | $38.94 | $38.94 | 354,428 |
| 2022-08-16 | $40.20 | $40.82 | $40.00 | $40.57 | $40.57 | 322,296 |
| 2022-08-15 | $39.96 | $40.79 | $39.48 | $40.30 | $40.30 | 289,359 |
| 2022-08-12 | $38.79 | $40.21 | $38.53 | $39.96 | $39.96 | 259,829 |
| 2022-08-11 | $38.80 | $39.70 | $38.27 | $38.57 | $38.57 | 356,204 |
| 2022-08-10 | $38.31 | $39.05 | $37.30 | $38.46 | $38.46 | 534,850 |
| 2022-08-09 | $35.53 | $38.97 | $34.75 | $37.30 | $37.30 | 766,247 |
| 2022-08-08 | $33.86 | $34.98 | $33.79 | $34.77 | $34.77 | 446,658 |
| 2022-08-05 | $33.50 | $34.38 | $32.81 | $33.76 | $33.76 | 260,322 |
| 2022-08-04 | $34.37 | $34.69 | $33.75 | $33.83 | $33.83 | 269,343 |
| 2022-08-03 | $32.85 | $34.15 | $32.51 | $34.06 | $34.06 | 249,524 |
| 2022-08-02 | $32.61 | $33.25 | $32.20 | $32.78 | $32.78 | 292,530 |
| 2022-08-01 | $32.64 | $33.00 | $31.90 | $32.70 | $32.70 | 411,324 |
| 2022-07-29 | $32.35 | $33.18 | $31.79 | $32.93 | $32.93 | 415,841 |
| 2022-07-28 | $30.41 | $32.23 | $30.40 | $32.22 | $32.22 | 433,769 |
| 2022-07-27 | $29.93 | $30.63 | $29.27 | $30.49 | $30.49 | 529,265 |
| 2022-07-26 | $27.67 | $29.31 | $27.53 | $28.68 | $28.68 | 488,710 |
| 2022-07-25 | $28.10 | $28.38 | $27.12 | $28.05 | $28.05 | 291,911 |
| 2022-07-22 | $28.57 | $28.57 | $27.49 | $27.89 | $27.89 | 211,731 |
| 2022-07-21 | $28.46 | $28.68 | $27.83 | $28.64 | $28.64 | 257,645 |
| 2022-07-20 | $28.45 | $28.92 | $27.93 | $28.62 | $28.62 | 375,553 |
| 2022-07-19 | $26.53 | $28.15 | $26.53 | $28.12 | $28.12 | 367,917 |
| 2022-07-18 | $27.83 | $27.98 | $26.41 | $26.44 | $26.44 | 344,685 |
| 2022-07-15 | $26.88 | $26.94 | $26.13 | $26.90 | $26.90 | 328,207 |
| 2022-07-14 | $26.00 | $26.30 | $25.38 | $26.24 | $26.24 | 328,057 |
| 2022-07-13 | $26.13 | $26.64 | $26.10 | $26.47 | $26.47 | 280,424 |
| 2022-07-12 | $26.05 | $26.70 | $26.01 | $26.50 | $26.50 | 333,675 |
| 2022-07-11 | $27.18 | $27.63 | $26.01 | $26.13 | $26.13 | 381,909 |
| 2022-07-08 | $28.36 | $28.70 | $27.64 | $27.72 | $27.72 | 395,442 |
| 2022-07-07 | $27.78 | $29.20 | $27.69 | $28.78 | $28.78 | 464,970 |
| 2022-07-06 | $27.83 | $28.44 | $26.96 | $27.34 | $27.34 | 346,555 |
| 2022-07-05 | $27.46 | $28.23 | $26.63 | $28.20 | $28.20 | 452,104 |
| 2022-07-01 | $30.06 | $30.21 | $27.83 | $28.15 | $28.15 | 611,459 |
| 2022-06-30 | $30.47 | $31.64 | $29.85 | $30.63 | $30.63 | 540,974 |
| 2022-06-29 | $30.96 | $30.96 | $29.41 | $30.68 | $30.68 | 563,817 |
| 2022-06-28 | $31.70 | $33.20 | $31.24 | $31.40 | $31.40 | 388,575 |
| 2022-06-27 | $31.99 | $31.99 | $31.00 | $31.20 | $31.20 | 403,679 |
| 2022-06-24 | $31.65 | $32.52 | $31.14 | $31.70 | $31.70 | 969,656 |
| 2022-06-23 | $31.03 | $31.55 | $30.60 | $31.25 | $31.25 | 318,190 |
| 2022-06-22 | $30.50 | $31.30 | $30.50 | $30.86 | $30.86 | 343,280 |
| 2022-06-21 | $31.04 | $31.60 | $30.56 | $31.08 | $31.08 | 308,639 |
| 2022-06-17 | $29.58 | $30.83 | $29.58 | $30.63 | $30.63 | 836,558 |
| 2022-06-16 | $30.59 | $31.15 | $29.05 | $29.26 | $29.26 | 383,683 |
| 2022-06-15 | $31.79 | $32.13 | $31.00 | $31.54 | $31.54 | 393,971 |
| 2022-06-14 | $32.79 | $33.01 | $31.03 | $31.46 | $31.46 | 450,362 |
| 2022-06-13 | $34.36 | $35.02 | $32.40 | $32.52 | $32.52 | 386,351 |
| 2022-06-10 | $36.54 | $36.54 | $35.20 | $35.27 | $35.27 | 283,555 |
| 2022-06-09 | $37.04 | $37.23 | $36.16 | $36.43 | $36.43 | 257,307 |
| 2022-06-08 | $37.84 | $38.12 | $37.01 | $37.25 | $37.25 | 275,892 |
| 2022-06-07 | $37.45 | $38.04 | $37.00 | $37.81 | $37.81 | 432,643 |
| 2022-06-06 | $39.96 | $39.96 | $37.93 | $37.95 | $37.95 | 766,804 |
| 2022-06-03 | $38.89 | $40.12 | $38.76 | $39.60 | $39.60 | 451,678 |
| 2022-06-02 | $38.61 | $39.37 | $37.12 | $39.23 | $39.23 | 643,549 |
| 2022-06-01 | $39.55 | $39.74 | $37.66 | $38.36 | $38.36 | 600,582 |
| 2022-05-31 | $41.64 | $41.85 | $39.41 | $39.49 | $39.49 | 660,304 |
| 2022-05-27 | $36.63 | $41.79 | $36.62 | $41.77 | $41.77 | 780,013 |
| 2022-05-26 | $37.61 | $38.35 | $35.27 | $36.55 | $36.55 | 1,068,979 |
| 2022-05-25 | $40.34 | $41.47 | $40.13 | $41.11 | $41.11 | 300,282 |
| 2022-05-24 | $40.22 | $40.86 | $39.46 | $40.82 | $40.82 | 349,225 |
| 2022-05-23 | $40.60 | $41.35 | $40.11 | $40.81 | $40.81 | 306,148 |
| 2022-05-20 | $40.68 | $40.87 | $39.54 | $40.45 | $40.45 | 353,373 |
| 2022-05-19 | $40.42 | $41.20 | $39.71 | $40.26 | $40.26 | 311,326 |
| 2022-05-18 | $40.19 | $41.81 | $40.07 | $40.76 | $40.76 | 457,030 |
| 2022-05-17 | $38.89 | $40.67 | $38.52 | $40.63 | $40.63 | 355,765 |
| 2022-05-16 | $37.67 | $38.87 | $37.44 | $38.02 | $38.02 | 468,327 |
| 2022-05-13 | $37.02 | $38.21 | $36.79 | $37.90 | $37.90 | 318,541 |
| 2022-05-12 | $35.12 | $36.26 | $35.05 | $36.22 | $36.22 | 488,063 |
| 2022-05-11 | $36.31 | $37.13 | $35.31 | $35.51 | $35.51 | 439,830 |
| 2022-05-10 | $37.68 | $38.33 | $36.01 | $36.41 | $36.41 | 474,293 |
| 2022-05-09 | $38.29 | $38.61 | $36.86 | $37.39 | $37.39 | 705,154 |
| 2022-05-06 | $40.84 | $41.25 | $38.43 | $39.14 | $39.14 | 884,879 |
| 2022-05-05 | $40.42 | $41.22 | $39.92 | $40.82 | $40.82 | 587,896 |
| 2022-05-04 | $39.65 | $40.64 | $38.92 | $40.60 | $40.60 | 433,889 |
| 2022-05-03 | $37.55 | $39.54 | $37.37 | $39.48 | $39.48 | 439,969 |
| 2022-05-02 | $36.39 | $37.95 | $36.31 | $37.43 | $37.43 | 542,615 |
| 2022-04-29 | $37.61 | $38.76 | $36.71 | $36.81 | $36.81 | 426,083 |
| 2022-04-28 | $37.57 | $37.91 | $36.20 | $37.56 | $37.56 | 366,081 |
| 2022-04-27 | $37.78 | $38.69 | $37.00 | $37.20 | $37.20 | 532,307 |
| 2022-04-26 | $39.33 | $39.33 | $37.45 | $37.72 | $37.72 | 785,279 |
| 2022-04-25 | $40.73 | $41.01 | $38.00 | $39.69 | $39.69 | 874,626 |
| 2022-04-22 | $42.31 | $43.07 | $41.26 | $41.51 | $41.51 | 348,355 |
| 2022-04-21 | $46.18 | $46.74 | $42.29 | $42.56 | $42.56 | 351,029 |
| 2022-04-20 | $45.61 | $46.41 | $45.43 | $46.03 | $46.03 | 253,610 |
| 2022-04-19 | $45.26 | $45.76 | $44.59 | $44.98 | $44.98 | 340,701 |
| 2022-04-18 | $46.17 | $47.00 | $45.35 | $45.54 | $45.54 | 213,720 |
| 2022-04-14 | $46.00 | $46.99 | $45.67 | $46.35 | $46.35 | 194,686 |
| 2022-04-13 | $44.10 | $45.98 | $44.10 | $45.89 | $45.89 | 285,817 |
| 2022-04-12 | $44.09 | $44.98 | $43.59 | $44.08 | $44.08 | 229,228 |
| 2022-04-11 | $43.22 | $44.36 | $43.07 | $43.45 | $43.45 | 306,674 |
| 2022-04-08 | $44.69 | $45.10 | $43.55 | $43.69 | $43.69 | 454,397 |
| 2022-04-07 | $46.73 | $47.16 | $44.24 | $44.60 | $44.60 | 435,415 |
| 2022-04-06 | $46.94 | $47.58 | $46.40 | $46.94 | $46.94 | 521,924 |
| 2022-04-05 | $49.94 | $50.00 | $47.10 | $47.13 | $47.13 | 285,076 |
| 2022-04-04 | $49.51 | $49.82 | $48.81 | $49.63 | $49.63 | 562,580 |
| 2022-04-01 | $48.79 | $49.84 | $48.22 | $49.49 | $49.49 | 395,126 |
| 2022-03-31 | $49.81 | $50.59 | $48.77 | $48.80 | $48.80 | 578,417 |
| 2022-03-30 | $49.37 | $49.50 | $48.82 | $49.29 | $49.29 | 238,688 |
| 2022-03-29 | $48.69 | $50.19 | $48.52 | $49.34 | $49.34 | 393,458 |
| 2022-03-28 | $49.50 | $49.65 | $48.82 | $48.86 | $48.86 | 349,819 |
| 2022-03-25 | $47.91 | $49.54 | $47.57 | $49.47 | $49.47 | 277,088 |
| 2022-03-24 | $48.13 | $48.30 | $47.07 | $47.95 | $47.95 | 313,473 |
| 2022-03-23 | $48.83 | $49.48 | $47.84 | $47.90 | $47.90 | 245,894 |
| 2022-03-22 | $48.47 | $49.88 | $48.47 | $49.01 | $49.01 | 302,844 |
| 2022-03-21 | $48.75 | $49.51 | $48.01 | $48.51 | $48.51 | 402,855 |
| 2022-03-18 | $49.59 | $50.03 | $48.84 | $48.91 | $48.91 | 722,137 |
| 2022-03-17 | $49.85 | $50.33 | $49.18 | $49.90 | $49.90 | 482,498 |
| 2022-03-16 | $47.62 | $50.08 | $47.46 | $50.06 | $50.06 | 360,024 |
| 2022-03-15 | $46.82 | $47.79 | $46.22 | $46.90 | $46.90 | 290,255 |
| 2022-03-14 | $50.58 | $51.04 | $47.00 | $47.04 | $47.04 | 354,399 |
| 2022-03-11 | $51.41 | $52.72 | $50.76 | $50.81 | $50.81 | 328,543 |
| 2022-03-10 | $50.56 | $51.39 | $49.78 | $51.25 | $51.25 | 348,805 |
| 2022-03-09 | $51.46 | $51.82 | $49.45 | $50.84 | $50.84 | 415,412 |
| 2022-03-08 | $48.60 | $51.56 | $48.26 | $51.38 | $51.38 | 904,846 |
| 2022-03-07 | $45.65 | $49.07 | $44.97 | $48.72 | $48.72 | 471,128 |
| 2022-03-04 | $45.80 | $46.28 | $44.67 | $45.62 | $45.62 | 345,503 |
| 2022-03-03 | $47.29 | $47.76 | $45.87 | $46.50 | $46.50 | 276,373 |
| 2022-03-02 | $45.72 | $47.62 | $44.87 | $47.29 | $47.29 | 404,183 |
| 2022-03-01 | $45.42 | $46.35 | $44.97 | $45.69 | $45.69 | 352,143 |
| 2022-02-28 | $43.19 | $45.79 | $43.02 | $45.64 | $45.64 | 359,495 |
| 2022-02-25 | $42.18 | $43.52 | $41.99 | $43.50 | $43.50 | 302,155 |
| 2022-02-24 | $40.03 | $42.14 | $40.02 | $42.12 | $42.12 | 537,196 |
| 2022-02-23 | $42.46 | $43.00 | $40.81 | $41.21 | $41.21 | 439,185 |
| 2022-02-22 | $43.83 | $43.93 | $42.36 | $42.53 | $42.53 | 347,824 |
| 2022-02-18 | $44.10 | $44.29 | $43.15 | $43.95 | $43.95 | 218,230 |
| 2022-02-17 | $44.49 | $44.99 | $43.67 | $44.29 | $44.29 | 256,423 |
| 2022-02-16 | $43.77 | $44.89 | $43.43 | $44.63 | $44.63 | 250,774 |
| 2022-02-15 | $43.74 | $44.65 | $43.61 | $44.12 | $44.12 | 283,562 |
| 2022-02-14 | $41.93 | $43.87 | $41.91 | $43.06 | $43.06 | 381,444 |
| 2022-02-11 | $41.95 | $42.70 | $41.28 | $41.91 | $41.91 | 375,340 |
| 2022-02-10 | $41.37 | $43.21 | $41.37 | $42.09 | $42.09 | 366,634 |
| 2022-02-09 | $41.83 | $42.45 | $41.70 | $42.09 | $42.09 | 317,838 |
| 2022-02-08 | $41.11 | $42.72 | $41.11 | $41.80 | $41.80 | 404,609 |
| 2022-02-07 | $40.62 | $41.79 | $39.13 | $41.07 | $41.07 | 495,146 |
| 2022-02-04 | $43.98 | $44.40 | $40.74 | $40.76 | $40.76 | 358,729 |
| 2022-02-03 | $42.66 | $44.74 | $40.15 | $44.02 | $44.02 | 542,330 |
| 2022-02-02 | $43.84 | $43.97 | $41.20 | $41.68 | $41.68 | 564,884 |
| 2022-02-01 | $43.68 | $44.14 | $42.54 | $43.97 | $43.97 | 438,146 |
| 2022-01-31 | $44.72 | $45.60 | $43.59 | $44.02 | $44.02 | 589,825 |
| 2022-01-28 | $44.39 | $45.09 | $43.53 | $45.09 | $45.09 | 607,107 |
| 2022-01-27 | $46.57 | $46.94 | $43.68 | $44.50 | $44.50 | 568,014 |
| 2022-01-26 | $46.83 | $47.69 | $45.48 | $45.99 | $45.99 | 658,068 |
| 2022-01-25 | $44.75 | $46.43 | $44.16 | $46.20 | $46.20 | 509,050 |
| 2022-01-24 | $45.60 | $46.84 | $43.47 | $45.32 | $45.32 | 644,800 |
| 2022-01-21 | $46.36 | $47.18 | $46.13 | $46.50 | $46.50 | 556,635 |
| 2022-01-20 | $45.56 | $47.81 | $45.04 | $46.50 | $46.50 | 539,417 |
| 2022-01-19 | $44.84 | $46.09 | $44.60 | $45.04 | $45.04 | 583,378 |
| 2022-01-18 | $45.37 | $45.61 | $44.65 | $45.23 | $45.23 | 301,137 |
| 2022-01-14 | $45.60 | $45.88 | $44.67 | $45.79 | $45.79 | 242,974 |
| 2022-01-13 | $46.08 | $46.57 | $45.62 | $45.74 | $45.74 | 236,923 |
| 2022-01-12 | $47.67 | $47.75 | $45.97 | $46.05 | $46.05 | 265,474 |
| 2022-01-11 | $47.08 | $47.90 | $46.58 | $47.73 | $47.73 | 210,431 |
| 2022-01-10 | $46.57 | $47.28 | $46.07 | $47.20 | $47.20 | 341,827 |
| 2022-01-07 | $46.69 | $47.52 | $46.45 | $46.98 | $46.98 | 400,326 |
| 2022-01-06 | $45.98 | $46.86 | $45.52 | $46.42 | $46.42 | 297,774 |
| 2022-01-05 | $47.24 | $47.24 | $45.45 | $45.97 | $45.97 | 390,411 |
| 2022-01-04 | $46.15 | $46.61 | $45.15 | $46.23 | $46.23 | 273,712 |
| 2022-01-03 | $44.40 | $46.27 | $44.40 | $46.04 | $46.04 | 317,000 |
| 2021-12-31 | $45.11 | $45.17 | $44.22 | $44.54 | $44.54 | 342,438 |
| 2021-12-30 | $44.74 | $45.73 | $44.61 | $44.73 | $44.73 | 234,325 |
| 2021-12-29 | $44.53 | $45.34 | $44.21 | $44.75 | $44.75 | 217,069 |
| 2021-12-28 | $44.88 | $45.79 | $44.34 | $44.76 | $44.76 | 353,114 |
| 2021-12-27 | $45.46 | $45.53 | $44.40 | $44.98 | $44.98 | 315,895 |
| 2021-12-23 | $46.23 | $46.23 | $44.93 | $45.46 | $45.46 | 303,774 |
| 2021-12-22 | $46.02 | $46.20 | $45.08 | $45.87 | $45.87 | 320,881 |
| 2021-12-21 | $45.59 | $46.99 | $44.87 | $46.22 | $46.22 | 325,492 |
| 2021-12-20 | $45.14 | $46.08 | $44.36 | $44.49 | $44.49 | 436,979 |
| 2021-12-17 | $43.53 | $46.58 | $43.07 | $46.16 | $46.16 | 1,162,549 |
| 2021-12-16 | $45.84 | $46.74 | $42.60 | $43.59 | $43.59 | 512,498 |
| 2021-12-15 | $44.37 | $45.68 | $42.66 | $45.68 | $45.68 | 603,197 |
| 2021-12-14 | $44.85 | $46.16 | $44.29 | $44.55 | $44.55 | 335,844 |
| 2021-12-13 | $46.27 | $46.56 | $44.81 | $45.14 | $45.14 | 303,077 |
| 2021-12-10 | $46.75 | $47.36 | $45.33 | $46.43 | $46.43 | 352,763 |
| 2021-12-09 | $47.25 | $48.12 | $46.08 | $46.66 | $46.66 | 429,637 |
| 2021-12-08 | $46.66 | $48.11 | $46.33 | $47.74 | $47.74 | 429,656 |
| 2021-12-07 | $45.40 | $46.79 | $44.95 | $46.25 | $46.25 | 400,505 |
| 2021-12-06 | $42.79 | $44.75 | $42.03 | $44.57 | $44.57 | 438,206 |
| 2021-12-03 | $43.87 | $44.47 | $42.05 | $42.56 | $42.56 | 401,195 |
| 2021-12-02 | $44.01 | $44.98 | $43.59 | $43.87 | $43.87 | 422,237 |
| 2021-12-01 | $45.20 | $46.75 | $43.71 | $43.72 | $43.72 | 568,589 |
| 2021-11-30 | $45.18 | $45.63 | $43.28 | $44.29 | $44.29 | 466,082 |
| 2021-11-29 | $47.77 | $48.99 | $45.63 | $46.10 | $46.10 | 342,027 |
| 2021-11-26 | $47.06 | $48.09 | $46.21 | $47.18 | $47.18 | 255,238 |
| 2021-11-24 | $47.85 | $48.99 | $47.62 | $48.55 | $48.55 | 439,248 |
| 2021-11-23 | $48.64 | $49.12 | $47.46 | $48.35 | $48.35 | 427,499 |
| 2021-11-22 | $48.94 | $50.02 | $48.10 | $48.44 | $48.44 | 312,391 |
| 2021-11-19 | $49.76 | $51.04 | $48.63 | $48.82 | $48.82 | 637,001 |
| 2021-11-18 | $52.69 | $53.29 | $50.35 | $50.75 | $50.75 | 371,488 |
| 2021-11-17 | $52.17 | $54.03 | $50.87 | $53.43 | $53.43 | 685,385 |
| 2021-11-16 | $53.94 | $54.34 | $52.43 | $52.47 | $52.47 | 690,316 |
| 2021-11-15 | $54.14 | $54.70 | $53.20 | $54.06 | $54.06 | 666,463 |
| 2021-11-12 | $54.20 | $54.87 | $53.39 | $53.59 | $53.59 | 587,695 |
| 2021-11-11 | $54.89 | $55.66 | $54.13 | $54.17 | $54.17 | 383,334 |
| 2021-11-10 | $54.91 | $55.57 | $53.32 | $54.63 | $54.63 | 595,626 |
| 2021-11-09 | $55.91 | $56.26 | $50.76 | $54.97 | $54.97 | 1,451,969 |
| 2021-11-08 | $64.00 | $65.29 | $55.35 | $55.65 | $55.65 | 2,335,229 |
| 2021-11-05 | $65.75 | $68.76 | $65.50 | $67.00 | $67.00 | 543,815 |
| 2021-11-04 | $65.29 | $65.90 | $63.72 | $65.06 | $65.06 | 408,207 |
| 2021-11-03 | $62.21 | $65.54 | $62.03 | $64.96 | $64.96 | 832,993 |
| 2021-11-02 | $61.50 | $62.26 | $60.64 | $62.02 | $62.02 | 943,078 |
| 2021-11-01 | $59.90 | $61.38 | $59.41 | $61.25 | $61.25 | 480,177 |
| 2021-10-29 | $57.18 | $59.99 | $57.18 | $59.69 | $59.69 | 444,341 |
| 2021-10-28 | $55.61 | $57.31 | $55.49 | $57.28 | $57.28 | 431,607 |
| 2021-10-27 | $56.29 | $56.76 | $54.35 | $55.59 | $55.59 | 635,670 |
| 2021-10-26 | $57.02 | $57.49 | $55.73 | $56.20 | $56.20 | 191,761 |
| 2021-10-25 | $56.25 | $58.40 | $56.25 | $56.98 | $56.98 | 511,377 |
| 2021-10-22 | $56.60 | $56.91 | $55.86 | $56.36 | $56.36 | 187,688 |
| 2021-10-21 | $55.00 | $56.64 | $54.50 | $56.57 | $56.57 | 187,303 |
| 2021-10-20 | $55.22 | $56.17 | $54.95 | $55.43 | $55.43 | 157,408 |
| 2021-10-19 | $55.40 | $55.40 | $54.39 | $54.95 | $54.95 | 128,455 |
| 2021-10-18 | $54.69 | $55.36 | $54.08 | $55.09 | $55.09 | 233,074 |
| 2021-10-15 | $56.50 | $56.70 | $55.10 | $55.17 | $55.17 | 194,988 |
| 2021-10-14 | $57.75 | $58.12 | $56.17 | $56.20 | $56.20 | 286,954 |
| 2021-10-13 | $57.56 | $57.67 | $56.71 | $57.17 | $57.17 | 173,838 |
| 2021-10-12 | $56.89 | $57.68 | $56.62 | $57.42 | $57.42 | 140,831 |
| 2021-10-11 | $56.85 | $58.21 | $56.41 | $56.89 | $56.89 | 161,511 |
| 2021-10-08 | $58.00 | $58.13 | $56.80 | $56.90 | $56.90 | 188,660 |
| 2021-10-07 | $56.41 | $57.90 | $55.93 | $57.80 | $57.80 | 268,139 |
| 2021-10-06 | $54.60 | $55.60 | $53.77 | $55.45 | $55.45 | 205,775 |
| 2021-10-05 | $56.34 | $56.75 | $55.33 | $55.41 | $55.41 | 189,117 |
| 2021-10-04 | $56.51 | $57.34 | $56.07 | $56.45 | $56.45 | 298,428 |
| 2021-10-01 | $55.57 | $56.78 | $54.65 | $56.53 | $56.53 | 318,652 |
| 2021-09-30 | $55.84 | $56.11 | $55.04 | $55.07 | $55.07 | 415,026 |
| 2021-09-29 | $54.47 | $56.08 | $54.18 | $55.75 | $55.75 | 307,539 |
| 2021-09-28 | $54.64 | $54.74 | $53.29 | $54.26 | $54.26 | 249,313 |
| 2021-09-27 | $55.16 | $55.40 | $54.43 | $54.67 | $54.67 | 389,417 |
| 2021-09-24 | $54.69 | $55.45 | $54.56 | $54.98 | $54.98 | 475,761 |
| 2021-09-23 | $54.09 | $55.14 | $54.07 | $54.85 | $54.85 | 899,838 |
| 2021-09-22 | $52.80 | $54.33 | $52.77 | $54.07 | $54.07 | 384,991 |
| 2021-09-21 | $52.60 | $52.70 | $51.73 | $52.46 | $52.46 | 378,052 |
| 2021-09-20 | $49.65 | $52.08 | $49.41 | $52.03 | $52.03 | 624,014 |
| 2021-09-17 | $50.74 | $51.05 | $49.69 | $50.85 | $50.85 | 1,994,617 |
| 2021-09-16 | $49.00 | $51.23 | $48.91 | $50.83 | $50.83 | 526,496 |
| 2021-09-15 | $48.07 | $49.74 | $47.55 | $48.58 | $48.58 | 552,252 |
| 2021-09-14 | $49.86 | $49.92 | $47.53 | $47.81 | $47.81 | 393,594 |
| 2021-09-13 | $49.00 | $49.92 | $48.66 | $49.83 | $49.83 | 283,695 |
| 2021-09-10 | $49.46 | $49.78 | $48.55 | $48.59 | $48.59 | 255,931 |
| 2021-09-09 | $49.92 | $50.23 | $49.04 | $49.18 | $49.18 | 352,843 |
| 2021-09-08 | $50.67 | $51.25 | $49.70 | $50.27 | $50.27 | 250,676 |
| 2021-09-07 | $49.59 | $51.44 | $49.30 | $50.62 | $50.62 | 358,519 |
| 2021-09-03 | $52.03 | $52.46 | $49.76 | $49.82 | $49.82 | 290,075 |
| 2021-09-02 | $51.96 | $52.78 | $51.77 | $52.15 | $52.15 | 336,470 |
| 2021-09-01 | $51.97 | $52.23 | $51.53 | $51.80 | $51.80 | 258,710 |
| 2021-08-31 | $51.72 | $52.32 | $51.51 | $51.64 | $51.64 | 336,164 |
| 2021-08-30 | $52.32 | $52.87 | $51.83 | $51.96 | $51.96 | 348,368 |
| 2021-08-27 | $51.77 | $52.83 | $51.30 | $52.25 | $52.25 | 875,044 |
| 2021-08-26 | $52.26 | $52.42 | $51.48 | $51.68 | $51.68 | 165,950 |
| 2021-08-25 | $52.81 | $53.22 | $52.30 | $52.33 | $52.33 | 294,164 |
| 2021-08-24 | $52.67 | $53.36 | $52.12 | $52.86 | $52.86 | 344,699 |
| 2021-08-23 | $51.67 | $52.84 | $51.67 | $52.62 | $52.62 | 222,042 |
| 2021-08-20 | $48.80 | $51.35 | $48.80 | $51.34 | $51.34 | 219,388 |
| 2021-08-19 | $50.00 | $50.66 | $49.13 | $49.29 | $49.29 | 264,832 |
| 2021-08-18 | $51.37 | $52.01 | $50.65 | $50.68 | $50.68 | 204,335 |
| 2021-08-17 | $52.52 | $53.32 | $51.22 | $51.61 | $51.61 | 305,024 |
| 2021-08-16 | $54.90 | $55.18 | $53.82 | $53.89 | $53.89 | 395,078 |
| 2021-08-13 | $55.50 | $55.50 | $54.57 | $54.83 | $54.83 | 225,306 |
| 2021-08-12 | $55.18 | $55.43 | $54.70 | $55.25 | $55.25 | 211,561 |
| 2021-08-11 | $54.10 | $55.87 | $53.59 | $55.19 | $55.19 | 355,545 |
| 2021-08-10 | $52.74 | $54.38 | $52.42 | $54.30 | $54.30 | 455,682 |
| 2021-08-09 | $51.91 | $53.03 | $51.08 | $52.65 | $52.65 | 331,469 |
| 2021-08-06 | $52.17 | $52.34 | $51.02 | $51.87 | $51.87 | 410,816 |
| 2021-08-05 | $49.31 | $52.30 | $48.92 | $52.16 | $52.16 | 874,712 |
| 2021-08-04 | $48.16 | $48.34 | $47.10 | $48.06 | $48.06 | 600,823 |
| 2021-08-03 | $48.10 | $48.67 | $47.41 | $48.43 | $48.43 | 418,526 |
| 2021-08-02 | $49.53 | $50.42 | $48.00 | $48.09 | $48.09 | 420,466 |
| 2021-07-30 | $51.01 | $51.53 | $49.57 | $49.64 | $49.64 | 401,167 |
| 2021-07-29 | $51.19 | $51.87 | $50.82 | $51.39 | $51.39 | 185,359 |
| 2021-07-28 | $50.42 | $51.00 | $49.40 | $50.97 | $50.97 | 167,405 |
| 2021-07-27 | $49.35 | $50.25 | $48.93 | $49.96 | $49.96 | 395,277 |
| 2021-07-26 | $50.11 | $50.96 | $49.65 | $49.81 | $49.81 | 287,025 |
| 2021-07-23 | $50.47 | $50.47 | $49.07 | $50.11 | $50.11 | 242,037 |
| 2021-07-22 | $51.23 | $51.23 | $49.19 | $49.97 | $49.97 | 204,536 |
| 2021-07-21 | $50.03 | $51.09 | $49.77 | $51.06 | $51.06 | 423,721 |
| 2021-07-20 | $48.83 | $50.13 | $48.38 | $49.67 | $49.67 | 524,328 |
| 2021-07-19 | $47.24 | $48.43 | $47.00 | $48.18 | $48.18 | 392,326 |
| 2021-07-16 | $48.65 | $48.82 | $48.00 | $48.04 | $48.04 | 280,809 |
| 2021-07-15 | $48.22 | $48.42 | $47.62 | $48.30 | $48.30 | 288,172 |
| 2021-07-14 | $49.61 | $50.03 | $48.32 | $48.58 | $48.58 | 337,151 |
| 2021-07-13 | $49.50 | $50.16 | $48.97 | $49.35 | $49.35 | 429,657 |
| 2021-07-12 | $50.57 | $50.57 | $49.48 | $49.86 | $49.86 | 393,535 |
| 2021-07-09 | $49.41 | $50.65 | $49.07 | $50.50 | $50.50 | 337,066 |
| 2021-07-08 | $47.29 | $49.22 | $47.29 | $48.62 | $48.62 | 382,350 |
| 2021-07-07 | $47.73 | $48.40 | $46.61 | $48.12 | $48.12 | 343,256 |
| 2021-07-06 | $48.20 | $48.20 | $47.10 | $48.00 | $48.00 | 353,834 |
| 2021-07-02 | $49.79 | $49.89 | $47.97 | $48.64 | $48.64 | 266,537 |
| 2021-07-01 | $49.99 | $50.47 | $49.50 | $49.94 | $49.94 | 360,930 |
| 2021-06-30 | $50.00 | $50.60 | $49.55 | $49.84 | $49.84 | 513,114 |
| 2021-06-29 | $50.58 | $50.73 | $49.72 | $50.00 | $50.00 | 319,278 |
| 2021-06-28 | $52.43 | $52.50 | $49.75 | $50.14 | $50.14 | 442,648 |
| 2021-06-25 | $50.90 | $52.57 | $50.75 | $52.40 | $52.40 | 703,310 |
| 2021-06-24 | $50.64 | $51.05 | $50.05 | $51.02 | $51.02 | 257,945 |
| 2021-06-23 | $50.00 | $50.54 | $49.78 | $50.10 | $50.10 | 325,122 |
| 2021-06-22 | $48.95 | $50.20 | $48.62 | $50.00 | $50.00 | 479,583 |
| 2021-06-21 | $47.08 | $49.05 | $47.03 | $49.00 | $49.00 | 311,762 |
| 2021-06-18 | $48.20 | $48.86 | $46.68 | $46.88 | $46.88 | 643,086 |
| 2021-06-17 | $48.10 | $48.92 | $47.64 | $48.74 | $48.74 | 475,319 |
| 2021-06-16 | $47.63 | $48.50 | $47.31 | $48.43 | $48.43 | 333,325 |
| 2021-06-15 | $49.92 | $49.92 | $47.69 | $47.80 | $47.80 | 498,412 |
| 2021-06-14 | $51.57 | $51.70 | $50.00 | $50.15 | $50.15 | 463,942 |
| 2021-06-11 | $51.53 | $51.87 | $51.11 | $51.56 | $51.56 | 226,043 |
| 2021-06-10 | $50.65 | $51.33 | $50.36 | $51.09 | $51.09 | 442,106 |
| 2021-06-09 | $52.37 | $52.37 | $50.61 | $50.67 | $50.67 | 337,044 |
| 2021-06-08 | $52.45 | $53.00 | $52.05 | $52.50 | $52.50 | 590,212 |
| 2021-06-07 | $54.62 | $54.94 | $52.05 | $52.36 | $52.36 | 509,232 |
| 2021-06-04 | $54.33 | $54.94 | $53.66 | $54.76 | $54.76 | 316,597 |
| 2021-06-03 | $53.27 | $54.64 | $52.93 | $53.97 | $53.97 | 357,073 |
| 2021-06-02 | $53.18 | $54.39 | $52.58 | $53.57 | $53.57 | 400,864 |
| 2021-06-01 | $53.22 | $54.00 | $51.74 | $53.02 | $53.02 | 411,308 |
| 2021-05-28 | $53.48 | $54.38 | $52.76 | $53.18 | $53.18 | 658,850 |
| 2021-05-27 | $50.15 | $53.29 | $49.88 | $53.04 | $53.04 | 999,761 |
| 2021-05-26 | $47.57 | $49.80 | $47.57 | $49.65 | $49.65 | 729,962 |
| 2021-05-25 | $47.83 | $48.87 | $46.08 | $47.55 | $47.55 | 1,306,271 |
| 2021-05-24 | $47.09 | $47.63 | $46.36 | $47.42 | $47.42 | 910,356 |
| 2021-05-21 | $47.99 | $48.13 | $46.92 | $46.98 | $46.98 | 315,508 |
| 2021-05-20 | $46.37 | $47.73 | $46.00 | $47.55 | $47.55 | 295,222 |
| 2021-05-19 | $46.59 | $47.03 | $45.60 | $46.60 | $46.60 | 418,502 |
| 2021-05-18 | $48.20 | $48.63 | $47.33 | $47.33 | $47.33 | 284,254 |
| 2021-05-17 | $48.08 | $48.75 | $47.27 | $47.90 | $47.90 | 321,558 |
| 2021-05-14 | $48.07 | $48.98 | $48.00 | $48.60 | $48.60 | 311,926 |
| 2021-05-13 | $47.58 | $48.29 | $46.50 | $47.70 | $47.70 | 425,721 |
| 2021-05-12 | $47.89 | $48.50 | $47.11 | $47.24 | $47.24 | 390,957 |
| 2021-05-11 | $47.69 | $48.86 | $47.51 | $48.36 | $48.36 | 368,503 |
| 2021-05-10 | $49.55 | $49.62 | $47.66 | $49.18 | $49.18 | 513,689 |
| 2021-05-07 | $50.48 | $51.17 | $49.41 | $49.58 | $49.58 | 492,996 |
| 2021-05-06 | $48.90 | $50.18 | $48.16 | $50.17 | $50.17 | 531,259 |
| 2021-05-05 | $50.40 | $50.41 | $48.51 | $48.98 | $48.98 | 554,876 |
| 2021-05-04 | $52.46 | $52.99 | $49.36 | $49.72 | $49.72 | 529,155 |
| 2021-05-03 | $51.40 | $53.19 | $50.57 | $53.00 | $53.00 | 683,481 |
| 2021-04-30 | $52.36 | $53.26 | $51.57 | $51.79 | $51.79 | 2,040,598 |
| 2021-04-29 | $52.47 | $53.35 | $51.41 | $53.25 | $53.25 | 1,001,946 |
| 2021-04-28 | $50.29 | $52.00 | $50.06 | $51.80 | $51.80 | 811,099 |
| 2021-04-27 | $49.05 | $50.13 | $48.68 | $49.93 | $49.93 | 396,924 |
| 2021-04-26 | $48.32 | $49.20 | $47.63 | $48.78 | $48.78 | 326,616 |
| 2021-04-23 | $47.66 | $48.21 | $47.52 | $47.68 | $47.68 | 354,479 |
| 2021-04-22 | $47.78 | $48.34 | $47.15 | $47.56 | $47.56 | 433,323 |
| 2021-04-21 | $47.19 | $48.01 | $46.74 | $47.72 | $47.72 | 567,695 |
| 2021-04-20 | $48.86 | $49.06 | $46.94 | $47.24 | $47.24 | 376,462 |
| 2021-04-19 | $49.16 | $49.74 | $48.85 | $49.30 | $49.30 | 386,227 |
| 2021-04-16 | $47.95 | $49.25 | $47.56 | $49.08 | $49.08 | 361,794 |
| 2021-04-15 | $47.65 | $48.11 | $46.74 | $47.70 | $47.70 | 352,401 |
| 2021-04-14 | $47.64 | $48.79 | $46.88 | $47.36 | $47.36 | 671,211 |
| 2021-04-13 | $46.75 | $47.64 | $46.30 | $47.52 | $47.52 | 391,402 |
| 2021-04-12 | $49.14 | $49.56 | $46.60 | $46.69 | $46.69 | 424,428 |
| 2021-04-09 | $48.76 | $49.36 | $48.37 | $48.92 | $48.92 | 659,128 |
| 2021-04-08 | $49.38 | $49.46 | $48.59 | $49.00 | $49.00 | 425,840 |
| 2021-04-07 | $50.60 | $51.00 | $48.53 | $49.03 | $49.03 | 454,662 |
| 2021-04-06 | $51.34 | $51.85 | $49.95 | $50.45 | $50.45 | 619,087 |
| 2021-04-05 | $50.76 | $51.55 | $50.00 | $51.37 | $51.37 | 417,300 |
| 2021-04-01 | $50.47 | $50.63 | $49.55 | $50.34 | $50.34 | 593,514 |
| 2021-03-31 | $48.27 | $48.77 | $47.70 | $48.07 | $48.07 | 421,902 |
| 2021-03-30 | $47.38 | $48.61 | $47.01 | $48.19 | $48.19 | 335,416 |
| 2021-03-29 | $49.47 | $50.27 | $46.78 | $47.27 | $47.27 | 440,481 |
| 2021-03-26 | $50.01 | $50.87 | $48.17 | $49.65 | $49.65 | 324,305 |
| 2021-03-25 | $47.40 | $49.91 | $47.30 | $49.69 | $49.69 | 370,956 |
| 2021-03-24 | $49.68 | $50.37 | $47.97 | $48.09 | $48.09 | 364,629 |
| 2021-03-23 | $52.15 | $52.60 | $48.81 | $49.40 | $49.40 | 502,688 |
| 2021-03-22 | $52.58 | $52.62 | $51.65 | $51.84 | $51.84 | 295,953 |
| 2021-03-19 | $52.50 | $53.01 | $52.14 | $52.46 | $52.46 | 723,285 |
| 2021-03-18 | $54.69 | $55.04 | $52.52 | $52.94 | $52.94 | 428,706 |
| 2021-03-17 | $53.10 | $55.39 | $52.75 | $55.32 | $55.32 | 365,005 |
| 2021-03-16 | $56.21 | $56.71 | $52.83 | $53.76 | $53.76 | 348,258 |
| 2021-03-15 | $55.46 | $56.97 | $55.45 | $56.65 | $56.65 | 334,773 |
| 2021-03-12 | $55.77 | $56.47 | $54.87 | $55.29 | $55.29 | 4,915,212 |
| 2021-03-11 | $54.12 | $56.09 | $53.83 | $55.48 | $55.48 | 564,389 |
| 2021-03-10 | $54.15 | $54.34 | $52.86 | $53.71 | $53.71 | 446,502 |
| 2021-03-09 | $52.08 | $54.44 | $51.84 | $53.18 | $53.18 | 538,419 |
| 2021-03-08 | $49.73 | $52.71 | $48.60 | $51.84 | $51.84 | 734,386 |
| 2021-03-05 | $51.15 | $51.15 | $46.60 | $49.34 | $49.34 | 727,256 |
| 2021-03-04 | $52.00 | $52.31 | $48.60 | $50.01 | $50.01 | 584,169 |
| 2021-03-03 | $53.37 | $53.80 | $51.77 | $52.30 | $52.30 | 432,583 |
| 2021-03-02 | $52.52 | $53.36 | $52.21 | $52.79 | $52.79 | 421,863 |
| 2021-03-01 | $52.07 | $53.90 | $51.88 | $52.86 | $52.86 | 434,898 |
| 2021-02-26 | $52.60 | $53.66 | $50.38 | $51.14 | $51.14 | 557,198 |
| 2021-02-25 | $54.81 | $55.23 | $52.18 | $52.42 | $52.42 | 445,824 |
| 2021-02-24 | $54.01 | $55.17 | $52.15 | $54.93 | $54.93 | 513,695 |
| 2021-02-23 | $53.42 | $54.17 | $51.08 | $53.70 | $53.70 | 828,733 |
| 2021-02-22 | $56.11 | $56.51 | $54.53 | $55.02 | $55.02 | 628,779 |
| 2021-02-19 | $58.04 | $58.84 | $56.76 | $56.81 | $56.81 | 515,197 |
| 2021-02-18 | $58.43 | $59.48 | $57.20 | $57.98 | $57.98 | 642,625 |
| 2021-02-17 | $58.72 | $59.41 | $56.54 | $58.55 | $58.55 | 703,089 |
| 2021-02-16 | $61.00 | $61.00 | $59.09 | $59.57 | $59.57 | 689,923 |
| 2021-02-12 | $60.04 | $61.35 | $59.65 | $59.88 | $59.88 | 705,604 |
| 2021-02-11 | $60.55 | $61.34 | $58.10 | $60.06 | $60.06 | 1,229,601 |
| 2021-02-10 | $59.19 | $61.01 | $58.60 | $60.32 | $60.32 | 1,133,402 |
| 2021-02-09 | $57.41 | $58.69 | $56.11 | $58.57 | $58.57 | 1,145,162 |
| 2021-02-08 | $54.85 | $57.26 | $54.28 | $57.26 | $57.26 | 1,332,931 |
| 2021-02-05 | $51.25 | $54.90 | $50.71 | $53.96 | $53.96 | 1,468,660 |
| 2021-02-04 | $49.45 | $51.32 | $48.54 | $49.00 | $49.00 | 941,547 |
| 2021-02-03 | $46.98 | $48.10 | $46.47 | $47.74 | $47.74 | 1,050,754 |
| 2021-02-02 | $47.40 | $47.46 | $45.54 | $46.21 | $46.21 | 952,016 |
| 2021-02-01 | $43.40 | $46.27 | $43.08 | $46.22 | $46.22 | 1,062,131 |
| 2021-01-29 | $45.22 | $45.43 | $41.88 | $43.54 | $43.54 | 1,574,546 |
| 2021-01-28 | $45.65 | $46.58 | $43.29 | $44.46 | $44.46 | 1,461,904 |
| 2021-01-27 | $42.50 | $46.80 | $42.12 | $45.68 | $45.68 | 1,733,677 |
| 2021-01-26 | $43.20 | $43.97 | $42.16 | $43.04 | $43.04 | 834,925 |
| 2021-01-25 | $41.11 | $43.25 | $40.41 | $43.01 | $43.01 | 1,005,672 |
| 2021-01-22 | $38.58 | $41.10 | $38.20 | $40.75 | $40.75 | 705,622 |
| 2021-01-21 | $38.74 | $39.49 | $37.95 | $39.09 | $39.09 | 540,915 |
| 2021-01-20 | $41.06 | $41.37 | $38.74 | $38.83 | $38.83 | 953,383 |
| 2021-01-19 | $39.02 | $40.98 | $38.98 | $40.32 | $40.32 | 1,210,644 |
| 2021-01-15 | $38.14 | $39.22 | $37.55 | $38.69 | $38.69 | 1,333,795 |
| 2021-01-14 | $35.95 | $38.53 | $35.53 | $37.79 | $37.79 | 2,172,246 |
| 2021-01-13 | $35.28 | $35.46 | $34.19 | $34.56 | $34.56 | 566,367 |
| 2021-01-12 | $34.58 | $35.74 | $34.19 | $35.34 | $35.34 | 886,983 |
| 2021-01-11 | $33.96 | $34.40 | $33.70 | $34.14 | $34.14 | 763,351 |
| 2021-01-08 | $34.03 | $34.50 | $33.64 | $34.22 | $34.22 | 882,955 |
| 2021-01-07 | $33.36 | $33.98 | $33.13 | $33.85 | $33.85 | 774,044 |
| 2021-01-06 | $32.20 | $33.89 | $31.62 | $33.29 | $33.29 | 1,084,771 |
| 2021-01-05 | $31.86 | $32.18 | $31.16 | $31.51 | $31.51 | 1,392,313 |
| 2021-01-04 | $32.70 | $32.72 | $31.31 | $31.93 | $31.93 | 708,864 |
| 2020-12-31 | $33.12 | $33.15 | $32.50 | $32.65 | $32.65 | 690,540 |
| 2020-12-30 | $33.65 | $34.28 | $32.95 | $33.22 | $33.22 | 668,451 |
| 2020-12-29 | $34.68 | $35.00 | $33.09 | $33.57 | $33.57 | 568,183 |
| 2020-12-28 | $33.46 | $35.18 | $33.46 | $34.55 | $34.55 | 919,827 |
| 2020-12-24 | $33.56 | $33.56 | $32.12 | $33.43 | $33.43 | 491,546 |
| 2020-12-23 | $32.07 | $33.48 | $31.96 | $33.46 | $33.46 | 967,720 |
| 2020-12-22 | $30.57 | $32.08 | $30.56 | $32.03 | $32.03 | 1,418,925 |
| 2020-12-21 | $30.27 | $31.12 | $29.82 | $30.57 | $30.57 | 1,740,937 |
| 2020-12-18 | $31.95 | $32.00 | $30.81 | $31.41 | $31.41 | 2,087,652 |
| 2020-12-17 | $32.98 | $33.06 | $31.75 | $32.04 | $32.04 | 1,070,119 |
| 2020-12-16 | $33.54 | $33.72 | $32.73 | $32.90 | $32.90 | 833,002 |
| 2020-12-15 | $34.63 | $34.75 | $32.78 | $33.51 | $33.51 | 774,163 |
| 2020-12-14 | $35.61 | $36.05 | $34.40 | $34.50 | $34.50 | 773,411 |
| 2020-12-11 | $34.83 | $35.30 | $34.20 | $34.85 | $34.85 | 712,541 |
| 2020-12-10 | $34.52 | $34.89 | $34.02 | $34.38 | $34.38 | 519,492 |
| 2020-12-09 | $34.19 | $34.93 | $33.73 | $34.90 | $34.90 | 743,404 |
| 2020-12-08 | $35.25 | $35.33 | $34.20 | $34.23 | $34.23 | 904,462 |
| 2020-12-07 | $35.25 | $36.92 | $34.93 | $35.22 | $35.22 | 776,315 |
| 2020-12-04 | $35.22 | $35.50 | $34.83 | $35.32 | $35.32 | 707,715 |
| 2020-12-03 | $34.51 | $35.86 | $34.11 | $34.87 | $34.87 | 621,711 |
| 2020-12-02 | $34.35 | $34.72 | $33.95 | $34.30 | $34.30 | 409,642 |
| 2020-12-01 | $34.73 | $35.17 | $33.82 | $34.83 | $34.83 | 769,493 |
| 2020-11-30 | $35.13 | $35.49 | $33.94 | $34.00 | $34.00 | 777,169 |
| 2020-11-27 | $36.06 | $36.54 | $35.07 | $35.54 | $35.54 | 490,055 |
| 2020-11-25 | $37.05 | $37.05 | $35.56 | $35.85 | $35.85 | 653,051 |
| 2020-11-24 | $36.55 | $37.49 | $36.13 | $36.68 | $36.68 | 990,159 |
| 2020-11-23 | $34.94 | $35.86 | $34.51 | $35.66 | $35.66 | 720,956 |
| 2020-11-20 | $34.85 | $35.02 | $34.40 | $34.75 | $34.75 | 722,492 |
| 2020-11-19 | $36.15 | $36.15 | $34.74 | $34.99 | $34.99 | 468,286 |
| 2020-11-18 | $36.26 | $36.75 | $35.61 | $36.17 | $36.17 | 757,893 |
| 2020-11-17 | $35.88 | $36.19 | $35.36 | $35.66 | $35.66 | 776,765 |
| 2020-11-16 | $37.34 | $37.34 | $35.49 | $36.65 | $36.65 | 382,409 |
| 2020-11-13 | $33.73 | $34.69 | $33.73 | $34.59 | $34.59 | 388,971 |
| 2020-11-12 | $34.08 | $34.48 | $33.02 | $33.36 | $33.36 | 550,198 |
| 2020-11-11 | $34.63 | $34.69 | $33.50 | $34.32 | $34.32 | 466,342 |
| 2020-11-10 | $36.40 | $36.61 | $34.45 | $34.54 | $34.54 | 672,097 |
| 2020-11-09 | $35.49 | $37.38 | $35.25 | $36.30 | $36.30 | 777,458 |
| 2020-11-06 | $34.12 | $34.22 | $32.37 | $33.22 | $33.22 | 517,271 |
| 2020-11-05 | $32.39 | $33.98 | $32.00 | $33.63 | $33.63 | 390,593 |
| 2020-11-04 | $34.28 | $34.60 | $32.19 | $32.19 | $32.19 | 522,615 |
| 2020-11-03 | $35.29 | $36.26 | $34.79 | $34.92 | $34.92 | 876,468 |
| 2020-11-02 | $34.29 | $34.70 | $33.95 | $34.68 | $34.68 | 410,737 |
| 2020-10-30 | $33.60 | $34.11 | $33.16 | $33.90 | $33.90 | 684,077 |
| 2020-10-29 | $33.41 | $33.90 | $32.88 | $33.80 | $33.80 | 576,159 |
| 2020-10-28 | $33.84 | $34.14 | $33.34 | $33.61 | $33.61 | 508,353 |
| 2020-10-27 | $34.57 | $34.93 | $34.26 | $34.37 | $34.37 | 541,132 |
| 2020-10-26 | $35.26 | $35.40 | $33.87 | $34.69 | $34.69 | 504,136 |
| 2020-10-23 | $35.43 | $35.82 | $35.19 | $35.74 | $35.74 | 307,904 |
| 2020-10-22 | $34.79 | $35.47 | $34.77 | $35.21 | $35.21 | 432,654 |
| 2020-10-21 | $34.99 | $35.19 | $34.53 | $34.76 | $34.76 | 538,704 |
| 2020-10-20 | $34.75 | $35.02 | $34.47 | $34.98 | $34.98 | 482,947 |
| 2020-10-19 | $34.90 | $35.01 | $34.13 | $34.30 | $34.30 | 429,123 |
| 2020-10-16 | $34.69 | $35.20 | $34.33 | $34.72 | $34.72 | 413,723 |
| 2020-10-15 | $33.75 | $34.62 | $33.39 | $34.52 | $34.52 | 209,836 |
| 2020-10-14 | $34.90 | $35.47 | $34.21 | $34.24 | $34.24 | 312,583 |
| 2020-10-13 | $36.22 | $36.50 | $34.85 | $34.88 | $34.88 | 422,097 |
| 2020-10-12 | $35.57 | $36.55 | $35.28 | $36.17 | $36.17 | 804,627 |
| 2020-10-09 | $35.51 | $35.95 | $34.97 | $35.62 | $35.62 | 355,804 |
| 2020-10-08 | $34.43 | $35.29 | $34.42 | $35.15 | $35.15 | 433,561 |
| 2020-10-07 | $34.15 | $35.40 | $33.96 | $34.13 | $34.13 | 429,098 |
| 2020-10-06 | $34.53 | $35.34 | $34.01 | $34.10 | $34.10 | 325,597 |
| 2020-10-05 | $34.97 | $35.37 | $34.00 | $34.37 | $34.37 | 182,080 |
| 2020-10-02 | $33.59 | $34.67 | $33.56 | $34.48 | $34.48 | 263,385 |
| 2020-10-01 | $34.40 | $35.22 | $34.00 | $34.35 | $34.35 | 390,973 |
| 2020-09-30 | $34.49 | $34.98 | $33.92 | $34.39 | $34.39 | 885,786 |
| 2020-09-29 | $34.17 | $34.66 | $33.80 | $34.24 | $34.24 | 427,558 |
| 2020-09-28 | $33.76 | $34.72 | $33.72 | $34.19 | $34.19 | 360,341 |
| 2020-09-25 | $32.47 | $32.96 | $31.96 | $32.94 | $32.94 | 456,465 |
| 2020-09-24 | $33.38 | $33.44 | $32.35 | $32.62 | $32.62 | 519,067 |
| 2020-09-23 | $34.50 | $34.90 | $33.01 | $33.64 | $33.64 | 960,999 |
| 2020-09-22 | $35.02 | $35.78 | $34.01 | $34.53 | $34.53 | 771,983 |
| 2020-09-21 | $34.38 | $35.14 | $33.70 | $34.88 | $34.88 | 817,075 |
| 2020-09-18 | $35.54 | $36.16 | $34.99 | $35.11 | $35.11 | 1,542,684 |
| 2020-09-17 | $35.00 | $35.70 | $34.86 | $35.53 | $35.53 | 572,015 |
| 2020-09-16 | $35.55 | $35.83 | $34.32 | $35.52 | $35.52 | 855,685 |
| 2020-09-15 | $36.55 | $37.11 | $35.27 | $35.35 | $35.35 | 435,648 |
| 2020-09-14 | $36.69 | $37.16 | $36.24 | $36.44 | $36.44 | 478,449 |
| 2020-09-11 | $35.56 | $36.14 | $35.14 | $35.95 | $35.95 | 571,036 |
| 2020-09-10 | $37.15 | $37.73 | $35.16 | $35.31 | $35.31 | 613,756 |
| 2020-09-09 | $38.04 | $38.47 | $37.14 | $37.14 | $37.14 | 485,192 |
| 2020-09-08 | $36.53 | $38.22 | $36.10 | $37.86 | $37.86 | 769,299 |
| 2020-09-04 | $37.83 | $38.02 | $36.57 | $37.19 | $37.19 | 1,293,533 |
| 2020-09-03 | $39.25 | $39.52 | $37.19 | $37.43 | $37.43 | 523,854 |
| 2020-09-02 | $39.30 | $39.50 | $38.82 | $39.10 | $39.10 | 562,547 |
| 2020-09-01 | $39.64 | $40.17 | $39.03 | $39.30 | $39.30 | 345,168 |
| 2020-08-31 | $40.27 | $40.39 | $39.50 | $39.76 | $39.76 | 288,768 |
| 2020-08-28 | $40.34 | $40.50 | $39.56 | $40.23 | $40.23 | 375,973 |
| 2020-08-27 | $40.12 | $40.60 | $40.03 | $40.12 | $40.12 | 675,090 |
| 2020-08-26 | $40.36 | $40.94 | $39.77 | $39.91 | $39.91 | 458,953 |
| 2020-08-25 | $40.95 | $41.22 | $39.81 | $40.11 | $40.11 | 802,748 |
| 2020-08-24 | $39.63 | $40.83 | $39.30 | $40.56 | $40.56 | 1,236,273 |
| 2020-08-21 | $40.04 | $40.06 | $38.80 | $39.26 | $39.26 | 415,130 |
| 2020-08-20 | $40.58 | $41.08 | $40.27 | $40.33 | $40.33 | 267,762 |
| 2020-08-19 | $41.16 | $41.64 | $40.85 | $40.94 | $40.94 | 654,172 |
| 2020-08-18 | $41.55 | $41.78 | $41.08 | $41.16 | $41.16 | 594,152 |
| 2020-08-17 | $41.31 | $41.63 | $40.56 | $41.31 | $41.31 | 369,790 |
| 2020-08-14 | $40.23 | $41.51 | $40.06 | $41.38 | $41.38 | 416,085 |
| 2020-08-13 | $41.37 | $41.82 | $40.95 | $41.07 | $41.07 | 334,741 |
| 2020-08-12 | $42.34 | $42.34 | $41.13 | $41.83 | $41.83 | 499,007 |
| 2020-08-11 | $42.40 | $43.43 | $41.79 | $41.90 | $41.90 | 876,130 |
| 2020-08-10 | $42.36 | $42.75 | $40.97 | $41.83 | $41.83 | 862,648 |
| 2020-08-07 | $39.73 | $42.85 | $39.68 | $42.10 | $42.10 | 1,646,623 |
| 2020-08-06 | $37.89 | $38.80 | $37.76 | $38.57 | $38.57 | 935,053 |
| 2020-08-05 | $38.56 | $38.89 | $37.71 | $38.00 | $38.00 | 428,367 |
| 2020-08-04 | $37.18 | $38.98 | $37.18 | $38.34 | $38.34 | 1,184,967 |
| 2020-08-03 | $38.00 | $38.01 | $36.95 | $37.50 | $37.50 | 481,887 |
| 2020-07-31 | $38.10 | $38.18 | $36.82 | $37.96 | $37.96 | 402,685 |
| 2020-07-30 | $38.14 | $38.77 | $36.89 | $38.40 | $38.40 | 531,136 |
| 2020-07-29 | $38.71 | $39.40 | $38.51 | $38.89 | $38.89 | 736,355 |
| 2020-07-28 | $38.91 | $39.43 | $38.32 | $38.60 | $38.60 | 645,872 |
| 2020-07-27 | $37.39 | $37.57 | $36.71 | $37.45 | $37.45 | 340,329 |
| 2020-07-24 | $38.12 | $38.29 | $37.29 | $37.38 | $37.38 | 414,788 |
| 2020-07-23 | $38.12 | $38.63 | $37.66 | $38.05 | $38.05 | 322,275 |
| 2020-07-22 | $38.18 | $38.65 | $37.91 | $38.11 | $38.11 | 230,187 |
| 2020-07-21 | $38.35 | $39.25 | $38.17 | $38.54 | $38.54 | 214,101 |
| 2020-07-20 | $37.63 | $38.05 | $36.93 | $37.73 | $37.73 | 318,410 |
| 2020-07-17 | $38.08 | $38.34 | $37.45 | $37.58 | $37.58 | 371,500 |
| 2020-07-16 | $37.70 | $38.35 | $37.37 | $37.95 | $37.95 | 316,100 |
| 2020-07-15 | $37.99 | $39.31 | $37.96 | $38.37 | $38.37 | 417,100 |
| 2020-07-14 | $36.15 | $37.03 | $35.81 | $36.83 | $36.83 | 275,900 |
| 2020-07-13 | $37.58 | $37.72 | $36.31 | $36.53 | $36.53 | 320,800 |
| 2020-07-10 | $35.90 | $37.16 | $35.73 | $36.98 | $36.98 | 267,700 |
| 2020-07-09 | $37.27 | $37.85 | $35.87 | $36.15 | $36.15 | 452,900 |
| 2020-07-08 | $36.36 | $37.82 | $36.27 | $37.57 | $37.57 | 355,700 |
| 2020-07-07 | $36.68 | $37.04 | $36.24 | $36.50 | $36.50 | 603,900 |
| 2020-07-06 | $37.66 | $38.38 | $37.09 | $37.46 | $37.46 | 451,700 |
| 2020-07-02 | $37.63 | $38.50 | $36.57 | $36.68 | $36.68 | 565,000 |
| 2020-07-01 | $38.18 | $38.80 | $36.33 | $36.77 | $36.77 | 624,900 |
| 2020-06-30 | $39.00 | $39.34 | $37.44 | $38.37 | $38.37 | 608,900 |
| 2020-06-29 | $37.46 | $39.47 | $36.52 | $39.33 | $39.33 | 450,100 |
| 2020-06-26 | $38.33 | $38.65 | $36.45 | $36.80 | $36.80 | 593,705 |
| 2020-06-25 | $38.22 | $39.10 | $37.87 | $38.58 | $38.58 | 370,430 |
| 2020-06-24 | $39.73 | $39.73 | $38.02 | $38.51 | $38.51 | 414,036 |
| 2020-06-23 | $40.29 | $40.50 | $39.18 | $40.37 | $40.37 | 320,295 |
| 2020-06-22 | $40.96 | $40.96 | $38.94 | $39.46 | $39.46 | 405,840 |
| 2020-06-19 | $42.07 | $42.40 | $40.15 | $40.36 | $40.36 | 519,841 |
| 2020-06-18 | $40.77 | $42.13 | $40.48 | $41.02 | $41.02 | 366,009 |
| 2020-06-17 | $42.82 | $42.82 | $40.77 | $41.32 | $41.32 | 602,976 |
| 2020-06-16 | $42.77 | $43.61 | $41.16 | $42.64 | $42.64 | 543,535 |
| 2020-06-15 | $38.66 | $41.01 | $37.51 | $40.27 | $40.27 | 378,167 |
| 2020-06-12 | $41.78 | $42.14 | $38.64 | $40.08 | $40.08 | 462,827 |
| 2020-06-11 | $39.96 | $41.13 | $39.47 | $39.71 | $39.71 | 650,393 |
| 2020-06-10 | $46.01 | $46.01 | $41.98 | $42.24 | $42.24 | 635,328 |
| 2020-06-09 | $46.50 | $46.92 | $45.48 | $46.18 | $46.18 | 585,196 |
| 2020-06-08 | $45.37 | $47.94 | $45.37 | $47.42 | $47.42 | 1,381,235 |
| 2020-06-05 | $45.00 | $47.30 | $45.00 | $45.39 | $45.39 | 804,260 |
| 2020-06-04 | $44.34 | $45.41 | $44.13 | $44.92 | $44.92 | 488,718 |
| 2020-06-03 | $44.47 | $46.10 | $44.23 | $45.29 | $45.29 | 656,089 |
| 2020-06-02 | $44.06 | $44.66 | $43.46 | $43.74 | $43.74 | 472,680 |
| 2020-06-01 | $41.63 | $43.80 | $41.44 | $43.39 | $43.39 | 603,428 |
| 2020-05-29 | $42.72 | $43.32 | $41.02 | $42.00 | $42.00 | 625,589 |
| 2020-05-28 | $44.09 | $45.66 | $42.58 | $42.96 | $42.96 | 765,894 |
| 2020-05-27 | $44.54 | $45.95 | $42.50 | $44.08 | $44.08 | 1,502,996 |
| 2020-05-26 | $45.25 | $48.00 | $44.61 | $47.73 | $47.73 | 995,230 |
| 2020-05-22 | $42.86 | $43.74 | $40.44 | $42.15 | $42.15 | 468,781 |
| 2020-05-21 | $40.60 | $42.54 | $38.78 | $41.83 | $41.83 | 714,934 |
| 2020-05-20 | $39.06 | $41.04 | $38.77 | $40.86 | $40.86 | 498,499 |
| 2020-05-19 | $38.66 | $39.17 | $37.68 | $38.07 | $38.07 | 525,162 |
| 2020-05-18 | $36.73 | $39.03 | $36.73 | $38.66 | $38.66 | 650,643 |
| 2020-05-15 | $34.26 | $35.46 | $33.89 | $35.10 | $35.10 | 504,083 |
| 2020-05-14 | $34.13 | $35.63 | $32.85 | $34.55 | $34.55 | 510,939 |
| 2020-05-13 | $36.44 | $36.89 | $34.10 | $34.98 | $34.98 | 541,732 |
| 2020-05-12 | $39.10 | $39.50 | $36.87 | $36.92 | $36.92 | 436,784 |
| 2020-05-11 | $40.34 | $40.39 | $38.75 | $38.94 | $38.94 | 521,507 |
| 2020-05-08 | $40.28 | $41.34 | $39.92 | $41.28 | $41.28 | 463,734 |
| 2020-05-07 | $38.49 | $39.74 | $38.34 | $39.37 | $39.37 | 480,331 |
| 2020-05-06 | $39.90 | $40.32 | $37.81 | $37.88 | $37.88 | 391,616 |
| 2020-05-05 | $40.73 | $41.54 | $39.68 | $39.83 | $39.83 | 259,233 |
| 2020-05-04 | $39.72 | $40.51 | $38.79 | $39.38 | $39.38 | 296,298 |
| 2020-05-01 | $41.43 | $41.61 | $39.77 | $40.52 | $40.52 | 352,655 |
| 2020-04-30 | $45.17 | $45.17 | $42.08 | $42.40 | $42.40 | 387,325 |
| 2020-04-29 | $44.07 | $46.18 | $43.58 | $45.55 | $45.55 | 354,039 |
| 2020-04-28 | $43.65 | $44.02 | $42.48 | $42.97 | $42.97 | 328,369 |
| 2020-04-27 | $41.51 | $44.39 | $41.51 | $42.51 | $42.51 | 366,816 |
| 2020-04-24 | $41.40 | $42.00 | $40.66 | $41.30 | $41.30 | 305,573 |
| 2020-04-23 | $40.97 | $42.34 | $40.65 | $41.52 | $41.52 | 296,105 |
| 2020-04-22 | $40.44 | $41.18 | $39.58 | $40.75 | $40.75 | 198,578 |
| 2020-04-21 | $40.39 | $41.30 | $38.97 | $39.29 | $39.29 | 231,776 |
| 2020-04-20 | $40.80 | $42.55 | $40.24 | $41.75 | $41.75 | 340,771 |
| 2020-04-17 | $40.89 | $41.98 | $40.76 | $41.07 | $41.07 | 306,907 |
| 2020-04-16 | $40.39 | $40.45 | $38.43 | $39.12 | $39.12 | 334,942 |
| 2020-04-15 | $41.97 | $42.05 | $39.89 | $40.38 | $40.38 | 358,231 |
| 2020-04-14 | $42.92 | $44.80 | $42.76 | $43.16 | $43.16 | 423,488 |
| 2020-04-13 | $43.78 | $43.89 | $41.62 | $41.92 | $41.92 | 523,632 |
| 2020-04-09 | $44.44 | $45.54 | $43.74 | $44.69 | $44.69 | 439,288 |
| 2020-04-08 | $40.41 | $43.57 | $39.74 | $43.07 | $43.07 | 496,161 |
| 2020-04-07 | $40.14 | $41.66 | $39.54 | $39.63 | $39.63 | 682,385 |
| 2020-04-06 | $35.14 | $37.98 | $35.14 | $37.91 | $37.91 | 557,670 |
| 2020-04-03 | $34.08 | $34.46 | $32.41 | $32.89 | $32.89 | 480,669 |
| 2020-04-02 | $32.84 | $35.12 | $32.08 | $34.18 | $34.18 | 687,903 |
| 2020-04-01 | $34.23 | $34.77 | $31.61 | $32.89 | $32.89 | 645,791 |
| 2020-03-31 | $38.30 | $38.59 | $35.17 | $35.92 | $35.92 | 1,111,523 |
| 2020-03-30 | $38.20 | $38.88 | $36.77 | $38.51 | $38.51 | 547,430 |
| 2020-03-27 | $38.80 | $39.42 | $37.68 | $38.66 | $38.66 | 614,994 |
| 2020-03-26 | $39.20 | $40.68 | $38.29 | $40.34 | $40.34 | 599,587 |
| 2020-03-25 | $36.23 | $39.64 | $34.30 | $38.40 | $38.40 | 909,271 |
| 2020-03-24 | $29.02 | $36.22 | $29.01 | $35.62 | $35.62 | 1,088,240 |
| 2020-03-23 | $28.72 | $29.93 | $25.10 | $27.46 | $27.46 | 1,136,842 |
| 2020-03-20 | $32.00 | $33.50 | $28.00 | $28.22 | $28.22 | 1,144,992 |
| 2020-03-19 | $29.59 | $32.46 | $29.00 | $31.82 | $31.82 | 1,629,394 |
| 2020-03-18 | $37.81 | $38.24 | $25.71 | $29.81 | $29.81 | 1,628,086 |
| 2020-03-17 | $39.20 | $42.92 | $37.74 | $39.69 | $39.69 | 782,781 |
| 2020-03-16 | $38.63 | $40.98 | $37.69 | $38.13 | $38.13 | 621,410 |
| 2020-03-13 | $45.18 | $46.99 | $40.56 | $43.03 | $43.03 | 782,703 |
| 2020-03-12 | $44.88 | $46.01 | $42.74 | $43.33 | $43.33 | 605,869 |
| 2020-03-11 | $48.94 | $49.47 | $47.51 | $47.93 | $47.93 | 541,452 |
| 2020-03-10 | $48.96 | $50.39 | $48.17 | $50.00 | $50.00 | 509,419 |
| 2020-03-09 | $49.50 | $49.50 | $46.66 | $47.67 | $47.67 | 760,849 |
| 2020-03-06 | $53.10 | $53.16 | $50.80 | $52.03 | $52.03 | 854,768 |
| 2020-03-05 | $58.08 | $58.08 | $52.19 | $53.97 | $53.97 | 857,968 |
| 2020-03-04 | $59.46 | $59.62 | $57.00 | $57.42 | $57.42 | 507,779 |
| 2020-03-03 | $58.81 | $60.07 | $58.08 | $59.03 | $59.03 | 1,023,347 |
| 2020-03-02 | $57.89 | $59.08 | $55.50 | $59.02 | $59.02 | 735,435 |
| 2020-02-28 | $56.10 | $58.59 | $55.84 | $57.50 | $57.50 | 949,630 |
| 2020-02-27 | $56.08 | $58.11 | $55.57 | $57.01 | $57.01 | 653,122 |
| 2020-02-26 | $56.41 | $57.79 | $56.23 | $56.99 | $56.99 | 687,123 |
| 2020-02-25 | $54.42 | $56.89 | $54.42 | $56.29 | $56.29 | 910,184 |
| 2020-02-24 | $54.06 | $55.66 | $52.98 | $54.13 | $54.13 | 765,077 |
| 2020-02-21 | $57.62 | $57.70 | $54.82 | $55.67 | $55.67 | 723,316 |
| 2020-02-20 | $56.97 | $58.11 | $56.36 | $57.88 | $57.88 | 750,005 |
| 2020-02-19 | $57.74 | $58.10 | $56.84 | $57.10 | $57.10 | 826,413 |
| 2020-02-18 | $60.78 | $60.78 | $57.80 | $57.95 | $57.95 | 668,919 |
| 2020-02-14 | $62.67 | $62.82 | $60.85 | $61.00 | $61.00 | 606,670 |
| 2020-02-13 | $64.28 | $64.63 | $62.50 | $62.56 | $62.56 | 365,791 |
| 2020-02-12 | $65.38 | $65.47 | $64.59 | $64.90 | $64.90 | 435,684 |
| 2020-02-11 | $65.02 | $66.60 | $64.75 | $65.00 | $65.00 | 427,948 |
| 2020-02-10 | $64.08 | $64.94 | $62.92 | $64.72 | $64.72 | 976,135 |
| 2020-02-07 | $68.40 | $68.40 | $62.35 | $65.55 | $65.55 | 715,730 |
| 2020-02-06 | $66.52 | $67.76 | $66.52 | $66.53 | $66.53 | 362,706 |
| 2020-02-05 | $66.86 | $67.05 | $66.01 | $66.66 | $66.66 | 173,197 |
| 2020-02-04 | $65.82 | $66.96 | $65.75 | $66.25 | $66.25 | 301,227 |
| 2020-02-03 | $63.81 | $65.59 | $63.81 | $65.20 | $65.20 | 426,001 |
| 2020-01-31 | $65.25 | $65.31 | $63.50 | $63.65 | $63.65 | 471,914 |
| 2020-01-30 | $67.05 | $67.74 | $65.32 | $65.51 | $65.51 | 293,885 |
| 2020-01-29 | $68.61 | $68.96 | $67.47 | $67.50 | $67.50 | 210,973 |
| 2020-01-28 | $68.61 | $69.08 | $68.50 | $68.64 | $68.64 | 144,422 |
| 2020-01-27 | $68.36 | $69.10 | $68.05 | $68.47 | $68.47 | 281,189 |
| 2020-01-24 | $69.57 | $69.92 | $69.00 | $69.09 | $69.09 | 234,927 |
| 2020-01-23 | $69.82 | $70.16 | $69.12 | $69.41 | $69.41 | 356,636 |
| 2020-01-22 | $71.58 | $71.94 | $70.06 | $70.10 | $70.10 | 263,486 |
| 2020-01-21 | $72.38 | $72.56 | $71.18 | $71.64 | $71.64 | 364,035 |
| 2020-01-17 | $73.89 | $73.99 | $72.41 | $72.77 | $72.77 | 346,449 |
| 2020-01-16 | $73.62 | $74.05 | $73.36 | $73.50 | $73.50 | 411,364 |
| 2020-01-15 | $72.33 | $73.22 | $72.26 | $72.96 | $72.96 | 344,019 |
| 2020-01-14 | $71.95 | $72.49 | $71.66 | $72.46 | $72.46 | 425,826 |
| 2020-01-13 | $70.76 | $72.22 | $70.58 | $72.10 | $72.10 | 170,086 |
| 2020-01-10 | $70.88 | $71.18 | $70.32 | $70.64 | $70.64 | 178,528 |
| 2020-01-09 | $70.46 | $70.99 | $69.84 | $70.58 | $70.58 | 387,804 |
| 2020-01-08 | $72.39 | $72.66 | $69.72 | $70.28 | $70.28 | 357,385 |
| 2020-01-07 | $73.58 | $73.58 | $72.33 | $72.37 | $72.37 | 169,360 |
| 2020-01-06 | $73.17 | $73.84 | $72.54 | $73.58 | $73.58 | 306,151 |
| 2020-01-03 | $72.61 | $73.73 | $72.44 | $73.56 | $73.56 | 202,921 |
| 2020-01-02 | $73.49 | $73.80 | $72.95 | $73.60 | $73.60 | 195,831 |
| 2019-12-31 | $72.93 | $73.70 | $72.76 | $73.20 | $73.20 | 426,733 |
| 2019-12-30 | $73.18 | $73.22 | $72.69 | $72.97 | $72.97 | 277,799 |
| 2019-12-27 | $73.94 | $73.94 | $72.36 | $73.04 | $73.04 | 218,580 |
| 2019-12-26 | $73.84 | $74.26 | $73.47 | $73.74 | $73.74 | 100,628 |
| 2019-12-24 | $73.14 | $74.11 | $72.58 | $73.80 | $73.80 | 111,298 |
| 2019-12-23 | $72.10 | $73.44 | $71.86 | $72.98 | $72.98 | 238,917 |
| 2019-12-20 | $72.23 | $72.92 | $71.72 | $72.65 | $72.65 | 455,461 |
| 2019-12-19 | $71.72 | $72.34 | $71.42 | $72.04 | $72.04 | 149,639 |
| 2019-12-18 | $71.95 | $72.17 | $71.43 | $71.58 | $71.58 | 285,562 |
| 2019-12-17 | $72.18 | $72.50 | $71.03 | $72.05 | $72.05 | 196,677 |
| 2019-12-16 | $72.20 | $72.85 | $71.77 | $72.17 | $72.17 | 218,121 |
| 2019-12-13 | $71.88 | $72.24 | $71.19 | $71.73 | $71.73 | 281,025 |
| 2019-12-12 | $71.66 | $72.59 | $71.58 | $72.06 | $72.06 | 169,277 |
| 2019-12-11 | $71.53 | $71.68 | $70.70 | $71.44 | $71.44 | 152,962 |
| 2019-12-10 | $71.36 | $71.73 | $71.09 | $71.32 | $71.32 | 259,404 |
| 2019-12-09 | $72.36 | $72.49 | $71.41 | $71.53 | $71.53 | 277,944 |
| 2019-12-06 | $72.48 | $72.92 | $71.70 | $72.25 | $72.25 | 289,866 |
| 2019-12-05 | $72.26 | $72.82 | $71.51 | $72.00 | $72.00 | 347,877 |
| 2019-12-04 | $72.37 | $73.50 | $72.30 | $72.32 | $72.32 | 224,086 |
| 2019-12-03 | $72.81 | $73.22 | $71.65 | $72.43 | $72.43 | 225,938 |
| 2019-12-02 | $73.50 | $73.69 | $72.77 | $73.34 | $73.34 | 357,936 |
| 2019-11-29 | $73.57 | $73.77 | $73.29 | $73.50 | $73.50 | 165,473 |
| 2019-11-27 | $73.62 | $73.86 | $73.33 | $73.71 | $73.71 | 221,640 |
| 2019-11-26 | $73.19 | $74.24 | $73.05 | $73.57 | $73.57 | 343,177 |
| 2019-11-25 | $73.32 | $73.86 | $73.23 | $73.48 | $73.48 | 407,916 |
| 2019-11-22 | $73.08 | $74.15 | $72.85 | $73.36 | $73.36 | 287,108 |
| 2019-11-21 | $73.33 | $73.72 | $72.13 | $73.01 | $73.01 | 333,945 |
| 2019-11-20 | $73.71 | $74.43 | $73.24 | $74.00 | $74.00 | 412,663 |
| 2019-11-19 | $74.02 | $75.91 | $71.88 | $74.00 | $74.00 | 431,903 |
| 2019-11-18 | $73.26 | $75.00 | $72.52 | $74.00 | $74.00 | 566,321 |
| 2019-11-15 | $71.53 | $71.92 | $70.75 | $71.83 | $71.83 | 331,139 |
| 2019-11-14 | $71.54 | $71.62 | $70.83 | $71.17 | $71.17 | 236,359 |
| 2019-11-13 | $71.24 | $72.15 | $71.17 | $71.94 | $71.94 | 448,212 |
| 2019-11-12 | $70.65 | $71.71 | $70.65 | $71.58 | $71.58 | 317,211 |
| 2019-11-11 | $70.14 | $71.10 | $69.81 | $70.99 | $70.99 | 347,600 |
| 2019-11-08 | $77.80 | $77.80 | $70.20 | $70.71 | $70.71 | 619,794 |
| 2019-11-07 | $67.99 | $68.47 | $66.02 | $66.41 | $66.41 | 451,401 |
| 2019-11-06 | $67.76 | $68.05 | $66.49 | $67.50 | $67.50 | 300,944 |
| 2019-11-05 | $67.00 | $68.16 | $66.39 | $67.43 | $67.43 | 224,762 |
| 2019-11-04 | $68.58 | $68.58 | $66.67 | $66.93 | $66.93 | 251,782 |
| 2019-11-01 | $68.76 | $69.86 | $67.91 | $68.20 | $68.20 | 232,603 |
| 2019-10-31 | $70.03 | $70.21 | $67.76 | $68.84 | $68.84 | 255,982 |
| 2019-10-30 | $70.45 | $70.45 | $69.70 | $70.08 | $70.08 | 111,133 |
| 2019-10-29 | $70.13 | $70.34 | $69.55 | $70.30 | $70.30 | 209,971 |
| 2019-10-28 | $70.10 | $70.77 | $69.81 | $70.08 | $70.08 | 153,185 |
| 2019-10-25 | $69.89 | $71.12 | $69.60 | $69.91 | $69.91 | 107,592 |
| 2019-10-24 | $70.62 | $70.62 | $69.47 | $70.05 | $70.05 | 156,060 |
| 2019-10-23 | $71.24 | $71.26 | $69.92 | $70.52 | $70.52 | 214,644 |
| 2019-10-22 | $72.16 | $72.28 | $70.92 | $71.14 | $71.14 | 207,786 |
| 2019-10-21 | $71.62 | $72.33 | $71.19 | $71.91 | $71.91 | 231,625 |
| 2019-10-18 | $72.10 | $72.43 | $71.31 | $71.51 | $71.51 | 136,203 |
| 2019-10-17 | $71.87 | $72.81 | $71.86 | $72.38 | $72.38 | 183,828 |
| 2019-10-16 | $71.15 | $72.21 | $71.15 | $71.58 | $71.58 | 183,146 |
| 2019-10-15 | $71.54 | $72.15 | $71.24 | $71.31 | $71.31 | 146,391 |
| 2019-10-14 | $70.80 | $71.59 | $70.67 | $71.26 | $71.26 | 156,051 |
| 2019-10-11 | $71.45 | $72.31 | $70.66 | $71.02 | $71.02 | 255,099 |
| 2019-10-10 | $71.15 | $71.69 | $70.60 | $71.02 | $71.02 | 202,557 |
| 2019-10-09 | $71.43 | $71.75 | $70.79 | $71.01 | $71.01 | 226,645 |
| 2019-10-08 | $71.02 | $71.42 | $70.51 | $70.95 | $70.95 | 306,709 |
| 2019-10-07 | $70.78 | $71.73 | $70.78 | $71.30 | $71.30 | 347,012 |
| 2019-10-04 | $70.64 | $70.99 | $69.13 | $70.76 | $70.76 | 418,854 |
| 2019-10-03 | $70.73 | $71.37 | $69.96 | $70.64 | $70.64 | 355,086 |
| 2019-10-02 | $71.30 | $72.77 | $69.89 | $70.88 | $70.88 | 267,248 |
| 2019-10-01 | $75.56 | $76.32 | $71.90 | $71.98 | $71.98 | 250,576 |
| 2019-09-30 | $75.79 | $76.10 | $75.23 | $75.32 | $75.32 | 310,448 |
| 2019-09-27 | $75.82 | $76.11 | $74.33 | $75.41 | $75.41 | 440,446 |
| 2019-09-26 | $77.68 | $77.68 | $74.47 | $75.27 | $75.27 | 424,642 |
| 2019-09-25 | $76.32 | $78.07 | $75.82 | $77.65 | $77.65 | 327,110 |
| 2019-09-24 | $77.79 | $78.31 | $75.97 | $76.39 | $76.39 | 312,967 |
| 2019-09-23 | $77.29 | $78.07 | $76.86 | $77.55 | $77.55 | 416,020 |
| 2019-09-20 | $78.18 | $78.24 | $77.04 | $77.69 | $77.69 | 421,145 |
| 2019-09-19 | $79.36 | $79.56 | $77.78 | $78.01 | $78.01 | 212,598 |
| 2019-09-18 | $78.45 | $79.76 | $78.01 | $78.96 | $78.96 | 251,964 |
| 2019-09-17 | $79.79 | $79.84 | $78.19 | $78.69 | $78.69 | 231,494 |
| 2019-09-16 | $78.38 | $80.63 | $78.38 | $79.99 | $79.99 | 180,123 |
| 2019-09-13 | $80.77 | $80.86 | $78.84 | $78.97 | $78.97 | 166,121 |
| 2019-09-12 | $79.98 | $81.10 | $79.85 | $80.63 | $80.63 | 206,466 |
| 2019-09-11 | $77.68 | $79.98 | $77.50 | $79.85 | $79.85 | 296,312 |
| 2019-09-10 | $79.25 | $79.25 | $77.67 | $78.22 | $78.22 | 261,541 |
| 2019-09-09 | $80.00 | $80.01 | $78.75 | $79.42 | $79.42 | 363,624 |
| 2019-09-06 | $79.79 | $79.97 | $79.06 | $79.32 | $79.32 | 230,008 |
| 2019-09-05 | $78.04 | $79.77 | $78.00 | $79.44 | $79.44 | 255,656 |
| 2019-09-04 | $78.51 | $78.83 | $76.89 | $77.47 | $77.47 | 284,081 |
| 2019-09-03 | $78.31 | $78.85 | $77.32 | $77.73 | $77.73 | 265,657 |
| 2019-08-30 | $79.72 | $79.95 | $78.29 | $79.33 | $79.33 | 275,021 |
| 2019-08-29 | $78.50 | $79.34 | $78.04 | $79.28 | $79.28 | 273,057 |
| 2019-08-28 | $75.71 | $77.76 | $75.53 | $77.65 | $77.65 | 236,469 |
| 2019-08-27 | $77.24 | $77.24 | $75.76 | $76.25 | $76.25 | 202,304 |
| 2019-08-26 | $77.43 | $77.43 | $76.38 | $76.66 | $76.66 | 305,751 |
| 2019-08-23 | $77.94 | $78.30 | $76.06 | $76.23 | $76.23 | 379,917 |
| 2019-08-22 | $79.13 | $79.40 | $77.77 | $78.58 | $78.58 | 215,528 |
| 2019-08-21 | $78.45 | $79.35 | $77.82 | $78.80 | $78.80 | 519,886 |
| 2019-08-20 | $77.53 | $78.34 | $77.28 | $77.79 | $77.79 | 245,574 |
| 2019-08-19 | $77.82 | $78.39 | $77.00 | $77.85 | $77.85 | 246,093 |
| 2019-08-16 | $77.42 | $78.38 | $76.31 | $77.00 | $77.00 | 408,046 |
| 2019-08-15 | $79.05 | $79.05 | $75.75 | $76.90 | $76.90 | 533,461 |
| 2019-08-14 | $79.20 | $79.99 | $78.51 | $78.80 | $78.80 | 681,389 |
| 2019-08-13 | $79.95 | $81.62 | $79.07 | $80.55 | $80.55 | 578,185 |
| 2019-08-12 | $79.00 | $82.10 | $78.81 | $80.03 | $80.03 | 665,958 |
| 2019-08-09 | $82.40 | $82.58 | $75.26 | $79.00 | $79.00 | 1,189,321 |
| 2019-08-08 | $75.90 | $78.44 | $75.67 | $77.77 | $77.77 | 826,080 |
| 2019-08-07 | $75.18 | $75.43 | $73.63 | $75.19 | $75.19 | 443,343 |
| 2019-08-06 | $76.74 | $77.25 | $74.15 | $75.18 | $75.18 | 475,289 |
| 2019-08-05 | $77.35 | $77.37 | $75.40 | $76.80 | $76.80 | 601,507 |
| 2019-08-02 | $79.40 | $79.40 | $78.22 | $78.78 | $78.78 | 391,233 |
| 2019-08-01 | $81.34 | $82.44 | $79.75 | $80.19 | $80.19 | 363,072 |
| 2019-07-31 | $83.22 | $83.31 | $81.16 | $81.59 | $81.59 | 320,558 |
| 2019-07-30 | $82.58 | $83.30 | $82.51 | $83.10 | $83.10 | 289,007 |
| 2019-07-29 | $84.03 | $84.20 | $82.10 | $83.16 | $83.16 | 282,168 |
| 2019-07-26 | $83.73 | $84.17 | $83.48 | $83.71 | $83.71 | 313,106 |
| 2019-07-25 | $84.01 | $84.29 | $82.94 | $83.35 | $83.35 | 280,274 |
| 2019-07-24 | $82.25 | $83.89 | $82.00 | $83.78 | $83.78 | 363,637 |
| 2019-07-23 | $82.60 | $82.65 | $81.59 | $82.56 | $82.56 | 380,914 |
| 2019-07-22 | $81.58 | $82.05 | $81.38 | $81.97 | $81.97 | 299,730 |
| 2019-07-19 | $83.25 | $83.50 | $81.18 | $81.29 | $81.29 | 260,799 |
| 2019-07-18 | $82.56 | $83.24 | $81.92 | $83.17 | $83.17 | 331,275 |
| 2019-07-17 | $82.75 | $82.94 | $81.97 | $82.34 | $82.34 | 372,457 |
| 2019-07-16 | $83.49 | $83.49 | $82.05 | $82.84 | $82.84 | 335,370 |
| 2019-07-15 | $84.57 | $84.62 | $83.22 | $83.39 | $83.39 | 418,139 |
| 2019-07-12 | $83.42 | $84.56 | $83.41 | $84.21 | $84.21 | 292,342 |
| 2019-07-11 | $83.83 | $84.27 | $83.10 | $83.38 | $83.38 | 338,058 |
| 2019-07-10 | $82.80 | $84.43 | $82.39 | $83.57 | $83.57 | 388,644 |
| 2019-07-09 | $82.10 | $82.78 | $82.10 | $82.68 | $82.68 | 625,247 |
| 2019-07-08 | $82.35 | $82.97 | $81.77 | $82.46 | $82.46 | 361,492 |
| 2019-07-05 | $82.07 | $82.76 | $81.48 | $82.56 | $82.56 | 248,630 |
| 2019-07-03 | $82.06 | $82.82 | $81.66 | $82.39 | $82.39 | 192,263 |
| 2019-07-02 | $81.40 | $82.85 | $81.40 | $82.19 | $82.19 | 724,207 |
| 2019-07-01 | $81.27 | $81.66 | $79.79 | $81.42 | $81.42 | 760,717 |
| 2019-06-28 | $81.59 | $81.80 | $80.57 | $80.82 | $80.82 | 6,307,804 |
| 2019-06-27 | $81.15 | $81.74 | $80.34 | $81.37 | $81.37 | 595,492 |
| 2019-06-26 | $82.19 | $82.82 | $80.54 | $80.81 | $80.81 | 446,522 |
| 2019-06-25 | $82.97 | $83.02 | $81.76 | $81.87 | $81.87 | 533,129 |
| 2019-06-24 | $83.71 | $84.12 | $82.64 | $82.90 | $82.90 | 606,529 |
| 2019-06-21 | $87.48 | $87.71 | $83.29 | $83.53 | $83.53 | 788,972 |
| 2019-06-20 | $88.43 | $89.13 | $87.70 | $87.85 | $87.85 | 398,861 |
| 2019-06-19 | $88.58 | $88.58 | $86.99 | $87.55 | $87.55 | 360,355 |
| 2019-06-18 | $88.09 | $89.85 | $87.44 | $88.53 | $88.53 | 402,932 |
| 2019-06-17 | $87.69 | $88.34 | $86.73 | $87.06 | $87.06 | 591,046 |
| 2019-06-14 | $87.70 | $88.57 | $87.09 | $87.73 | $87.73 | 552,202 |
| 2019-06-13 | $88.01 | $88.80 | $87.06 | $87.78 | $87.78 | 633,359 |
| 2019-06-12 | $88.61 | $88.80 | $87.14 | $87.84 | $87.84 | 759,974 |
| 2019-06-11 | $91.26 | $91.83 | $86.99 | $88.40 | $88.40 | 755,776 |
| 2019-06-10 | $91.03 | $91.95 | $90.41 | $91.07 | $91.07 | 533,801 |
| 2019-06-07 | $90.95 | $91.68 | $90.19 | $90.63 | $90.63 | 622,057 |
| 2019-06-06 | $90.29 | $91.08 | $89.66 | $90.88 | $90.88 | 385,063 |
| 2019-06-05 | $89.86 | $90.70 | $89.16 | $90.26 | $90.26 | 499,644 |
| 2019-06-04 | $88.88 | $89.51 | $88.10 | $89.31 | $89.31 | 408,168 |
| 2019-06-03 | $87.13 | $88.73 | $86.93 | $87.95 | $87.95 | 678,661 |
| 2019-05-31 | $88.37 | $88.61 | $86.40 | $87.03 | $87.03 | 596,332 |
| 2019-05-30 | $87.96 | $90.62 | $87.68 | $89.37 | $89.37 | 824,139 |
| 2019-05-29 | $92.20 | $92.59 | $90.61 | $90.92 | $90.92 | 586,947 |
| 2019-05-28 | $94.23 | $94.46 | $92.20 | $92.23 | $92.23 | 782,781 |
| 2019-05-24 | $94.99 | $97.31 | $93.41 | $94.25 | $94.25 | 1,319,745 |
| 2019-05-23 | $86.58 | $88.55 | $85.00 | $87.83 | $87.83 | 534,438 |
| 2019-05-22 | $88.65 | $89.93 | $88.11 | $89.52 | $89.52 | 381,543 |
| 2019-05-21 | $89.00 | $89.23 | $88.08 | $88.79 | $88.79 | 387,504 |
| 2019-05-20 | $88.68 | $89.71 | $88.28 | $88.39 | $88.39 | 468,790 |
| 2019-05-17 | $89.93 | $91.23 | $89.32 | $89.34 | $89.34 | 369,221 |
| 2019-05-16 | $89.87 | $91.05 | $89.35 | $90.56 | $90.56 | 315,152 |
| 2019-05-15 | $88.74 | $89.78 | $88.28 | $89.74 | $89.74 | 268,723 |
| 2019-05-14 | $88.31 | $89.85 | $87.45 | $89.26 | $89.26 | 432,160 |
| 2019-05-13 | $88.91 | $89.12 | $87.53 | $87.98 | $87.98 | 322,586 |
| 2019-05-10 | $88.92 | $90.51 | $87.78 | $90.48 | $90.48 | 405,185 |
| 2019-05-09 | $91.09 | $91.18 | $88.89 | $89.09 | $89.09 | 559,487 |
| 2019-05-08 | $90.83 | $92.62 | $90.17 | $91.67 | $91.67 | 461,319 |
| 2019-05-07 | $91.13 | $91.87 | $90.17 | $90.93 | $90.93 | 358,731 |
| 2019-05-06 | $90.38 | $92.27 | $89.71 | $92.00 | $92.00 | 345,181 |
| 2019-05-03 | $90.22 | $92.43 | $90.14 | $91.89 | $91.89 | 416,393 |
| 2019-05-02 | $89.80 | $90.73 | $89.13 | $90.23 | $90.23 | 509,107 |
| 2019-05-01 | $90.96 | $90.96 | $89.97 | $90.05 | $90.05 | 499,232 |
| 2019-04-30 | $89.32 | $90.93 | $88.58 | $90.82 | $90.82 | 392,790 |
| 2019-04-29 | $89.45 | $90.09 | $89.10 | $89.28 | $89.28 | 454,409 |
| 2019-04-26 | $89.46 | $89.84 | $88.98 | $89.38 | $89.38 | 664,134 |
| 2019-04-25 | $88.84 | $89.51 | $87.79 | $88.95 | $88.95 | 584,458 |
| 2019-04-24 | $88.84 | $90.43 | $88.18 | $88.99 | $88.99 | 843,257 |
| 2019-04-23 | $88.80 | $88.88 | $88.36 | $88.56 | $88.56 | 680,337 |
| 2019-04-22 | $87.57 | $88.88 | $87.57 | $88.61 | $88.61 | 628,428 |
| 2019-04-18 | $88.13 | $88.55 | $87.89 | $88.20 | $88.20 | 644,913 |
| 2019-04-17 | $87.41 | $89.28 | $87.27 | $88.28 | $88.28 | 653,019 |
| 2019-04-16 | $86.91 | $87.49 | $86.65 | $87.16 | $87.16 | 337,192 |
| 2019-04-15 | $86.94 | $87.81 | $86.27 | $86.55 | $86.55 | 407,323 |
| 2019-04-12 | $85.93 | $87.11 | $85.47 | $87.00 | $87.00 | 393,133 |
| 2019-04-11 | $84.30 | $86.00 | $84.05 | $85.55 | $85.55 | 560,417 |
| 2019-04-10 | $82.57 | $84.60 | $82.27 | $84.26 | $84.26 | 517,334 |
| 2019-04-09 | $82.57 | $83.48 | $82.27 | $82.38 | $82.38 | 691,708 |
| 2019-04-08 | $79.79 | $82.71 | $79.60 | $82.65 | $82.65 | 579,073 |
| 2019-04-05 | $79.04 | $80.23 | $78.99 | $80.08 | $80.08 | 323,273 |
| 2019-04-04 | $79.50 | $79.87 | $78.43 | $78.98 | $78.98 | 331,936 |
| 2019-04-03 | $79.44 | $80.42 | $78.22 | $79.52 | $79.52 | 356,796 |
| 2019-04-02 | $78.25 | $79.11 | $77.99 | $79.02 | $79.02 | 316,573 |
| 2019-04-01 | $78.04 | $78.47 | $77.54 | $78.09 | $78.09 | 324,873 |
| 2019-03-29 | $78.00 | $78.00 | $76.94 | $77.50 | $77.50 | 543,475 |
| 2019-03-28 | $77.10 | $77.64 | $76.64 | $77.52 | $77.52 | 249,173 |
| 2019-03-27 | $77.15 | $77.68 | $75.72 | $76.98 | $76.98 | 230,357 |
| 2019-03-26 | $76.59 | $77.43 | $76.50 | $77.15 | $77.15 | 292,051 |
| 2019-03-25 | $75.50 | $76.30 | $74.71 | $76.13 | $76.13 | 244,532 |
| 2019-03-22 | $76.45 | $76.65 | $75.37 | $75.76 | $75.76 | 313,656 |
| 2019-03-21 | $75.79 | $77.46 | $75.79 | $77.01 | $77.01 | 349,501 |
| 2019-03-20 | $77.22 | $77.22 | $75.40 | $75.77 | $75.77 | 420,996 |
| 2019-03-19 | $78.45 | $78.47 | $77.40 | $77.50 | $77.50 | 496,672 |
| 2019-03-18 | $77.28 | $78.65 | $77.28 | $77.87 | $77.87 | 407,865 |
| 2019-03-15 | $76.41 | $77.67 | $75.94 | $77.29 | $77.29 | 1,004,625 |
| 2019-03-14 | $75.37 | $76.51 | $74.78 | $76.27 | $76.27 | 527,304 |
| 2019-03-13 | $74.71 | $75.82 | $74.37 | $75.29 | $75.29 | 463,125 |
| 2019-03-12 | $75.71 | $75.89 | $74.38 | $74.54 | $74.54 | 457,072 |
| 2019-03-11 | $74.82 | $75.70 | $74.54 | $75.59 | $75.59 | 271,041 |
| 2019-03-08 | $73.84 | $74.57 | $73.66 | $74.54 | $74.54 | 299,984 |
| 2019-03-07 | $75.17 | $75.18 | $74.15 | $74.32 | $74.32 | 515,618 |
| 2019-03-06 | $74.96 | $75.11 | $74.51 | $74.94 | $74.94 | 358,209 |
| 2019-03-05 | $75.57 | $75.69 | $74.95 | $75.11 | $75.11 | 271,735 |
| 2019-03-04 | $76.06 | $76.32 | $75.06 | $75.47 | $75.47 | 244,445 |
| 2019-03-01 | $75.97 | $76.41 | $75.35 | $75.93 | $75.93 | 411,224 |
| 2019-02-28 | $75.20 | $76.20 | $75.00 | $75.55 | $75.55 | 429,098 |
| 2019-02-27 | $75.04 | $75.65 | $74.97 | $75.30 | $75.30 | 215,963 |
| 2019-02-26 | $75.11 | $75.75 | $74.62 | $75.31 | $75.31 | 307,984 |
| 2019-02-25 | $75.44 | $76.00 | $74.74 | $75.42 | $75.42 | 663,210 |
| 2019-02-22 | $74.49 | $75.33 | $74.31 | $75.05 | $75.05 | 542,456 |
| 2019-02-21 | $74.36 | $74.82 | $73.88 | $74.38 | $74.38 | 471,450 |
| 2019-02-20 | $74.58 | $74.77 | $74.03 | $74.64 | $74.64 | 414,501 |
| 2019-02-19 | $73.98 | $74.81 | $73.56 | $74.60 | $74.60 | 576,161 |
| 2019-02-15 | $75.00 | $75.40 | $73.93 | $74.38 | $74.38 | 659,231 |
| 2019-02-14 | $74.58 | $75.96 | $74.30 | $74.94 | $74.94 | 558,322 |
| 2019-02-13 | $73.00 | $74.91 | $72.73 | $74.63 | $74.63 | 915,881 |
| 2019-02-12 | $73.01 | $73.11 | $72.26 | $73.00 | $73.00 | 1,053,863 |
| 2019-02-11 | $73.40 | $73.52 | $72.30 | $73.01 | $73.01 | 745,254 |
| 2019-02-08 | $71.50 | $74.00 | $71.50 | $73.52 | $73.52 | 2,489,415 |
| 2019-02-07 | $65.38 | $65.84 | $64.35 | $65.26 | $65.26 | 606,274 |
| 2019-02-06 | $64.41 | $66.20 | $64.00 | $65.79 | $65.79 | 645,185 |
| 2019-02-05 | $64.51 | $64.88 | $63.99 | $64.29 | $64.29 | 390,629 |
| 2019-02-04 | $62.87 | $64.45 | $62.87 | $64.42 | $64.42 | 299,552 |
| 2019-02-01 | $62.78 | $63.10 | $62.10 | $63.00 | $63.00 | 403,941 |
| 2019-01-31 | $61.15 | $62.80 | $61.15 | $62.69 | $62.69 | 504,458 |
| 2019-01-30 | $61.60 | $61.76 | $60.82 | $61.35 | $61.35 | 423,484 |
| 2019-01-29 | $62.15 | $62.28 | $61.45 | $61.50 | $61.50 | 353,398 |
| 2019-01-28 | $60.67 | $62.70 | $60.59 | $61.99 | $61.99 | 467,371 |
| 2019-01-25 | $61.98 | $62.35 | $61.25 | $61.25 | $61.25 | 315,110 |
| 2019-01-24 | $61.41 | $62.30 | $60.92 | $61.51 | $61.51 | 275,839 |
| 2019-01-23 | $61.63 | $62.14 | $60.55 | $61.29 | $61.29 | 261,851 |
| 2019-01-22 | $61.65 | $62.49 | $61.16 | $61.44 | $61.44 | 337,630 |
| 2019-01-18 | $61.71 | $62.12 | $61.60 | $62.01 | $62.01 | 309,479 |
| 2019-01-17 | $61.70 | $62.11 | $61.14 | $61.38 | $61.38 | 478,207 |
| 2019-01-16 | $61.26 | $62.43 | $61.26 | $62.02 | $62.02 | 298,933 |
| 2019-01-15 | $61.34 | $61.77 | $60.74 | $61.27 | $61.27 | 342,783 |
| 2019-01-14 | $60.93 | $61.64 | $60.69 | $61.23 | $61.23 | 258,707 |
| 2019-01-11 | $61.07 | $61.61 | $60.69 | $61.29 | $61.29 | 299,709 |
| 2019-01-10 | $60.07 | $61.59 | $59.69 | $61.44 | $61.44 | 361,055 |
| 2019-01-09 | $60.67 | $61.45 | $60.13 | $60.53 | $60.53 | 265,893 |
| 2019-01-08 | $60.58 | $60.86 | $60.01 | $60.49 | $60.49 | 245,946 |
| 2019-01-07 | $59.75 | $60.83 | $59.35 | $60.05 | $60.05 | 384,074 |
| 2019-01-04 | $58.20 | $60.44 | $57.93 | $59.80 | $59.80 | 387,238 |
| 2019-01-03 | $57.60 | $58.39 | $56.64 | $57.31 | $57.31 | 301,691 |
| 2019-01-02 | $58.12 | $58.58 | $57.01 | $58.02 | $58.02 | 331,196 |
| 2018-12-31 | $58.39 | $58.95 | $57.82 | $58.95 | $58.95 | 311,210 |
| 2018-12-28 | $58.15 | $58.96 | $57.54 | $58.03 | $58.03 | 283,300 |
| 2018-12-27 | $57.39 | $57.99 | $55.93 | $57.98 | $57.98 | 384,646 |
| 2018-12-26 | $56.76 | $58.50 | $56.07 | $58.48 | $58.48 | 336,918 |
| 2018-12-24 | $58.02 | $59.39 | $56.46 | $56.46 | $56.46 | 193,088 |
| 2018-12-21 | $61.42 | $63.50 | $58.56 | $58.72 | $58.72 | 925,950 |
| 2018-12-20 | $61.97 | $62.70 | $60.44 | $61.42 | $61.42 | 495,596 |
| 2018-12-19 | $61.91 | $63.88 | $61.65 | $61.93 | $61.93 | 433,781 |
| 2018-12-18 | $63.05 | $63.16 | $61.20 | $61.59 | $61.59 | 398,267 |
| 2018-12-17 | $64.53 | $65.34 | $62.14 | $62.43 | $62.43 | 485,833 |
| 2018-12-14 | $64.82 | $65.64 | $64.27 | $64.53 | $64.53 | 348,811 |
| 2018-12-13 | $68.24 | $68.43 | $65.37 | $65.40 | $65.40 | 385,571 |
| 2018-12-12 | $66.93 | $68.78 | $66.57 | $67.67 | $67.67 | 307,668 |
| 2018-12-11 | $66.09 | $66.93 | $65.50 | $66.13 | $66.13 | 356,803 |
| 2018-12-10 | $65.48 | $66.66 | $64.90 | $65.40 | $65.40 | 407,082 |
| 2018-12-07 | $67.49 | $68.09 | $65.10 | $65.48 | $65.48 | 462,142 |
| 2018-12-06 | $67.15 | $67.90 | $66.01 | $67.81 | $67.81 | 476,145 |
| 2018-12-04 | $70.26 | $70.68 | $67.95 | $68.13 | $68.13 | 478,808 |
| 2018-12-03 | $69.65 | $70.58 | $69.30 | $70.58 | $70.58 | 419,061 |
| 2018-11-30 | $69.01 | $69.33 | $68.08 | $69.14 | $69.14 | 461,749 |
| 2018-11-29 | $69.76 | $70.23 | $68.64 | $68.97 | $68.97 | 462,483 |
| 2018-11-28 | $69.10 | $70.31 | $68.49 | $70.18 | $70.18 | 392,165 |
| 2018-11-27 | $69.16 | $69.89 | $68.68 | $68.86 | $68.86 | 297,910 |
| 2018-11-26 | $68.19 | $69.78 | $67.80 | $69.67 | $69.67 | 350,388 |
| 2018-11-23 | $66.55 | $68.67 | $66.55 | $67.72 | $67.72 | 187,656 |
| 2018-11-21 | $67.07 | $68.15 | $66.50 | $67.29 | $67.29 | 289,725 |
| 2018-11-20 | $68.25 | $68.89 | $66.91 | $67.40 | $67.40 | 469,230 |
| 2018-11-19 | $68.62 | $69.84 | $68.29 | $69.05 | $69.05 | 329,746 |
| 2018-11-16 | $69.35 | $69.77 | $68.39 | $68.88 | $68.88 | 374,744 |
| 2018-11-15 | $69.39 | $70.17 | $68.87 | $69.55 | $69.55 | 407,422 |
| 2018-11-14 | $70.46 | $70.97 | $69.02 | $69.37 | $69.37 | 268,725 |
| 2018-11-13 | $70.00 | $70.94 | $69.77 | $70.07 | $70.07 | 246,139 |
| 2018-11-12 | $71.14 | $71.14 | $69.47 | $69.73 | $69.73 | 368,654 |
| 2018-11-09 | $71.16 | $71.31 | $69.96 | $71.22 | $71.22 | 358,283 |
| 2018-11-08 | $71.04 | $71.53 | $70.30 | $71.34 | $71.34 | 433,472 |
| 2018-11-07 | $70.09 | $71.64 | $69.47 | $71.40 | $71.40 | 511,357 |
| 2018-11-06 | $69.02 | $70.17 | $68.85 | $70.10 | $70.10 | 455,399 |
| 2018-11-05 | $70.08 | $70.70 | $68.53 | $69.35 | $69.35 | 557,573 |
| 2018-11-02 | $71.00 | $71.96 | $69.72 | $70.79 | $70.79 | 583,812 |
| 2018-11-01 | $65.72 | $71.78 | $63.87 | $70.79 | $70.79 | 1,376,380 |
| 2018-10-31 | $62.37 | $64.48 | $61.51 | $63.76 | $63.76 | 819,165 |
| 2018-10-30 | $60.05 | $61.95 | $59.94 | $61.90 | $61.90 | 643,496 |
| 2018-10-29 | $62.70 | $62.95 | $59.26 | $59.85 | $59.85 | 728,797 |
| 2018-10-26 | $61.67 | $63.57 | $60.79 | $62.57 | $62.57 | 562,284 |
| 2018-10-25 | $61.43 | $62.59 | $61.43 | $62.15 | $62.15 | 485,689 |
| 2018-10-24 | $61.26 | $62.51 | $61.04 | $61.17 | $61.17 | 547,470 |
| 2018-10-23 | $60.28 | $62.32 | $59.92 | $61.41 | $61.41 | 467,909 |
| 2018-10-22 | $61.28 | $61.85 | $60.71 | $61.16 | $61.16 | 334,318 |
| 2018-10-19 | $62.13 | $62.68 | $60.92 | $61.15 | $61.15 | 404,282 |
| 2018-10-18 | $63.13 | $63.48 | $61.48 | $62.10 | $62.10 | 417,951 |
| 2018-10-17 | $62.82 | $63.85 | $62.46 | $63.25 | $63.25 | 252,220 |
| 2018-10-16 | $61.82 | $63.40 | $60.82 | $63.19 | $63.19 | 365,472 |
| 2018-10-15 | $60.57 | $61.94 | $60.49 | $61.35 | $61.35 | 369,144 |
| 2018-10-12 | $62.64 | $62.91 | $59.61 | $60.56 | $60.56 | 520,007 |
| 2018-10-11 | $61.86 | $63.24 | $61.33 | $61.95 | $61.95 | 508,980 |
| 2018-10-10 | $62.92 | $63.02 | $61.77 | $61.87 | $61.87 | 476,001 |
| 2018-10-09 | $63.26 | $63.79 | $62.72 | $62.83 | $62.83 | 294,902 |
| 2018-10-08 | $62.80 | $63.47 | $62.46 | $63.26 | $63.26 | 261,815 |
| 2018-10-05 | $63.13 | $64.22 | $62.61 | $62.99 | $62.99 | 342,256 |
| 2018-10-04 | $63.39 | $63.66 | $62.55 | $62.73 | $62.73 | 284,553 |
| 2018-10-03 | $63.30 | $63.76 | $62.79 | $63.57 | $63.57 | 306,341 |
| 2018-10-02 | $62.81 | $63.41 | $62.53 | $63.02 | $63.02 | 213,883 |
| 2018-10-01 | $64.25 | $64.25 | $62.74 | $62.78 | $62.78 | 347,212 |
| 2018-09-28 | $63.19 | $64.53 | $62.95 | $63.95 | $63.95 | 356,733 |
| 2018-09-27 | $62.89 | $63.54 | $62.72 | $63.29 | $63.29 | 190,130 |
| 2018-09-26 | $63.53 | $63.75 | $62.81 | $62.90 | $62.90 | 192,615 |
| 2018-09-25 | $63.40 | $63.79 | $62.89 | $63.45 | $63.45 | 210,044 |
| 2018-09-24 | $62.43 | $63.35 | $62.13 | $63.34 | $63.34 | 229,286 |
| 2018-09-21 | $63.85 | $63.86 | $62.50 | $62.87 | $62.87 | 619,266 |
| 2018-09-20 | $64.45 | $64.45 | $63.39 | $63.79 | $63.79 | 515,776 |
| 2018-09-19 | $64.24 | $64.59 | $63.81 | $64.18 | $64.18 | 282,508 |
| 2018-09-18 | $63.79 | $64.56 | $63.35 | $64.23 | $64.23 | 359,267 |
| 2018-09-17 | $64.02 | $64.02 | $63.06 | $63.65 | $63.65 | 311,684 |
| 2018-09-14 | $63.89 | $64.52 | $63.49 | $63.91 | $63.91 | 342,554 |
| 2018-09-13 | $63.59 | $64.20 | $63.45 | $63.73 | $63.73 | 278,236 |
| 2018-09-12 | $62.80 | $63.62 | $62.62 | $63.33 | $63.33 | 280,778 |
| 2018-09-11 | $63.75 | $64.09 | $62.96 | $63.44 | $63.44 | 241,713 |
| 2018-09-10 | $62.47 | $64.10 | $62.35 | $63.78 | $63.78 | 284,893 |
| 2018-09-07 | $61.55 | $62.36 | $61.29 | $61.94 | $61.94 | 261,624 |
| 2018-09-06 | $61.29 | $61.61 | $60.85 | $61.60 | $61.60 | 358,472 |
| 2018-09-05 | $63.28 | $63.28 | $61.14 | $61.22 | $61.22 | 380,982 |
| 2018-09-04 | $62.67 | $63.36 | $62.11 | $63.20 | $63.20 | 377,549 |
| 2018-08-31 | $62.66 | $63.10 | $62.39 | $62.82 | $62.82 | 286,149 |
| 2018-08-30 | $63.33 | $63.77 | $62.87 | $63.08 | $63.08 | 278,879 |
| 2018-08-29 | $63.16 | $63.75 | $62.49 | $63.41 | $63.41 | 380,484 |
| 2018-08-28 | $63.32 | $63.67 | $62.85 | $63.25 | $63.25 | 277,591 |
| 2018-08-27 | $63.71 | $64.11 | $63.16 | $63.33 | $63.33 | 232,872 |
| 2018-08-24 | $62.80 | $63.48 | $62.57 | $63.29 | $63.29 | 307,373 |
| 2018-08-23 | $63.25 | $63.39 | $62.12 | $62.56 | $62.56 | 427,776 |
| 2018-08-22 | $63.36 | $63.77 | $62.82 | $63.45 | $63.45 | 275,610 |
| 2018-08-21 | $63.52 | $63.80 | $63.01 | $63.41 | $63.41 | 505,532 |
| 2018-08-20 | $63.99 | $64.25 | $63.20 | $63.37 | $63.37 | 365,193 |
| 2018-08-17 | $63.84 | $64.53 | $62.94 | $63.88 | $63.88 | 316,766 |
| 2018-08-16 | $63.02 | $64.64 | $62.57 | $64.05 | $64.05 | 551,245 |
| 2018-08-15 | $64.25 | $64.63 | $62.12 | $63.15 | $63.15 | 581,298 |
| 2018-08-14 | $62.65 | $64.05 | $62.65 | $63.79 | $63.79 | 750,842 |
| 2018-08-13 | $60.11 | $63.17 | $60.11 | $62.52 | $62.52 | 1,362,479 |
| 2018-08-10 | $66.52 | $68.36 | $59.16 | $59.52 | $59.52 | 3,158,199 |
| 2018-08-09 | $70.14 | $72.25 | $70.14 | $71.77 | $71.77 | 550,455 |
| 2018-08-08 | $70.10 | $70.37 | $69.32 | $70.11 | $70.11 | 416,134 |
| 2018-08-07 | $70.65 | $71.19 | $70.06 | $70.13 | $70.13 | 312,798 |
| 2018-08-06 | $69.60 | $71.15 | $69.41 | $70.47 | $70.47 | 398,550 |
| 2018-08-03 | $69.74 | $70.20 | $69.36 | $69.67 | $69.67 | 280,336 |
| 2018-08-02 | $69.12 | $69.90 | $69.00 | $69.80 | $69.80 | 270,075 |
| 2018-08-01 | $70.22 | $70.88 | $69.42 | $69.49 | $69.49 | 290,505 |
| 2018-07-31 | $69.54 | $70.56 | $69.54 | $70.34 | $70.34 | 291,066 |
| 2018-07-30 | $69.71 | $70.04 | $69.22 | $69.53 | $69.53 | 306,129 |
| 2018-07-27 | $70.52 | $70.52 | $69.55 | $69.72 | $69.72 | 327,869 |
| 2018-07-26 | $69.84 | $70.67 | $69.37 | $70.32 | $70.32 | 329,557 |
| 2018-07-25 | $68.99 | $69.89 | $68.67 | $69.85 | $69.85 | 296,369 |
| 2018-07-24 | $68.73 | $69.08 | $68.24 | $69.00 | $69.00 | 330,779 |
| 2018-07-23 | $69.05 | $69.05 | $67.93 | $68.52 | $68.52 | 263,830 |
| 2018-07-20 | $69.62 | $69.86 | $69.10 | $69.19 | $69.19 | 311,782 |
| 2018-07-19 | $68.26 | $69.62 | $68.17 | $69.53 | $69.53 | 343,901 |
| 2018-07-18 | $68.26 | $68.52 | $67.29 | $68.46 | $68.46 | 376,300 |
| 2018-07-17 | $69.81 | $69.98 | $68.22 | $68.25 | $68.25 | 500,615 |
| 2018-07-16 | $69.86 | $70.25 | $68.78 | $69.83 | $69.83 | 361,868 |
| 2018-07-13 | $70.46 | $70.76 | $69.16 | $69.91 | $69.91 | 411,220 |
| 2018-07-12 | $69.91 | $70.46 | $69.71 | $70.43 | $70.43 | 367,542 |
| 2018-07-11 | $68.84 | $69.52 | $68.46 | $69.43 | $69.43 | 384,077 |
| 2018-07-10 | $70.17 | $70.17 | $68.81 | $68.95 | $68.95 | 360,134 |
| 2018-07-09 | $68.71 | $70.00 | $68.43 | $69.89 | $69.89 | 479,741 |
| 2018-07-06 | $66.79 | $68.78 | $66.78 | $68.49 | $68.49 | 375,512 |
| 2018-07-05 | $65.51 | $66.82 | $65.41 | $66.78 | $66.78 | 355,726 |
| 2018-07-03 | $64.65 | $65.09 | $64.11 | $65.07 | $65.07 | 186,990 |
| 2018-07-02 | $65.21 | $65.21 | $63.51 | $64.46 | $64.46 | 565,160 |
| 2018-06-29 | $65.72 | $66.33 | $65.38 | $65.72 | $65.72 | 509,533 |
| 2018-06-28 | $63.63 | $65.61 | $63.55 | $65.51 | $65.51 | 487,554 |
| 2018-06-27 | $63.13 | $64.20 | $62.90 | $63.55 | $63.55 | 521,935 |
| 2018-06-26 | $62.96 | $63.47 | $62.61 | $63.25 | $63.25 | 354,096 |
| 2018-06-25 | $64.18 | $64.19 | $62.46 | $62.98 | $62.98 | 423,753 |
| 2018-06-22 | $64.40 | $64.83 | $64.00 | $64.30 | $64.30 | 623,153 |
| 2018-06-21 | $64.94 | $65.05 | $63.86 | $64.08 | $64.08 | 319,338 |
| 2018-06-20 | $64.41 | $65.09 | $64.13 | $64.89 | $64.89 | 284,625 |
| 2018-06-19 | $63.89 | $64.51 | $63.76 | $64.21 | $64.21 | 383,996 |
| 2018-06-18 | $64.87 | $65.01 | $64.25 | $64.50 | $64.50 | 351,841 |
| 2018-06-15 | $64.73 | $65.21 | $64.11 | $64.99 | $64.99 | 602,994 |
| 2018-06-14 | $64.22 | $65.11 | $64.00 | $64.93 | $64.93 | 417,768 |
| 2018-06-13 | $63.52 | $64.67 | $63.25 | $63.89 | $63.89 | 465,457 |
| 2018-06-12 | $62.52 | $63.47 | $61.72 | $62.88 | $62.88 | 625,707 |
| 2018-06-11 | $62.76 | $63.94 | $62.45 | $62.48 | $62.48 | 693,109 |
| 2018-06-08 | $63.70 | $64.05 | $62.94 | $63.44 | $63.44 | 545,435 |
| 2018-06-07 | $64.14 | $64.28 | $63.61 | $63.84 | $63.84 | 390,439 |
| 2018-06-06 | $63.05 | $64.00 | $62.32 | $63.82 | $63.82 | 611,745 |
| 2018-06-05 | $63.23 | $63.61 | $62.74 | $63.17 | $63.17 | 316,571 |
| 2018-06-04 | $63.54 | $63.81 | $63.05 | $63.24 | $63.24 | 354,912 |
| 2018-06-01 | $62.97 | $63.49 | $62.41 | $63.25 | $63.25 | 487,055 |
| 2018-05-31 | $64.42 | $64.92 | $61.79 | $62.61 | $62.61 | 759,921 |
| 2018-05-30 | $63.31 | $64.74 | $63.22 | $64.17 | $64.17 | 633,300 |
| 2018-05-29 | $61.76 | $63.84 | $60.87 | $63.06 | $63.06 | 528,955 |
| 2018-05-25 | $64.87 | $68.06 | $62.16 | $62.58 | $62.58 | 1,085,293 |
| 2018-05-24 | $62.81 | $62.95 | $61.35 | $61.78 | $61.78 | 679,438 |
| 2018-05-23 | $62.18 | $62.92 | $62.02 | $62.81 | $62.81 | 397,304 |
| 2018-05-22 | $62.78 | $63.21 | $62.26 | $62.33 | $62.33 | 229,300 |
| 2018-05-21 | $62.25 | $62.90 | $62.04 | $62.62 | $62.62 | 354,767 |
| 2018-05-18 | $63.08 | $63.65 | $62.04 | $62.11 | $62.11 | 351,052 |
| 2018-05-17 | $62.55 | $63.28 | $62.20 | $62.88 | $62.88 | 405,517 |
| 2018-05-16 | $63.12 | $63.77 | $62.65 | $62.72 | $62.72 | 495,508 |
| 2018-05-15 | $62.84 | $63.00 | $62.24 | $62.92 | $62.92 | 352,738 |
| 2018-05-14 | $63.67 | $64.23 | $62.96 | $63.01 | $63.01 | 342,122 |
| 2018-05-11 | $64.07 | $64.32 | $63.18 | $63.68 | $63.68 | 323,509 |
| 2018-05-10 | $63.93 | $64.28 | $63.69 | $63.95 | $63.95 | 492,295 |
| 2018-05-09 | $64.47 | $65.09 | $63.64 | $63.74 | $63.74 | 437,869 |
| 2018-05-08 | $64.65 | $64.99 | $64.13 | $64.29 | $64.29 | 417,917 |
| 2018-05-07 | $64.74 | $65.65 | $64.56 | $64.65 | $64.65 | 313,480 |
| 2018-05-04 | $63.47 | $65.10 | $63.26 | $64.73 | $64.73 | 297,805 |
| 2018-05-03 | $63.33 | $64.14 | $62.52 | $63.68 | $63.68 | 263,809 |
| 2018-05-02 | $63.56 | $64.37 | $63.05 | $63.50 | $63.50 | 310,628 |
| 2018-05-01 | $63.79 | $64.34 | $62.53 | $63.48 | $63.48 | 422,452 |
| 2018-04-30 | $64.38 | $64.46 | $63.97 | $63.98 | $63.98 | 300,262 |
| 2018-04-27 | $64.31 | $64.77 | $63.90 | $64.02 | $64.02 | 225,142 |
| 2018-04-26 | $64.25 | $64.76 | $63.80 | $64.12 | $64.12 | 161,776 |
| 2018-04-25 | $64.09 | $64.27 | $63.39 | $63.96 | $63.96 | 204,906 |
| 2018-04-24 | $64.53 | $65.09 | $63.89 | $64.28 | $64.28 | 226,973 |
| 2018-04-23 | $64.66 | $65.24 | $64.00 | $64.35 | $64.35 | 190,687 |
| 2018-04-20 | $64.63 | $65.32 | $64.40 | $64.67 | $64.67 | 254,323 |
| 2018-04-19 | $64.74 | $65.22 | $64.47 | $64.88 | $64.88 | 292,581 |
| 2018-04-18 | $64.98 | $65.37 | $64.64 | $64.88 | $64.88 | 274,618 |
| 2018-04-17 | $64.04 | $65.22 | $62.77 | $64.92 | $64.92 | 455,015 |
| 2018-04-16 | $62.98 | $64.41 | $62.66 | $63.81 | $63.81 | 574,445 |
| 2018-04-13 | $63.51 | $63.60 | $62.20 | $62.54 | $62.54 | 621,656 |
| 2018-04-12 | $63.65 | $63.93 | $63.17 | $63.21 | $63.21 | 672,543 |
| 2018-04-11 | $63.62 | $64.31 | $63.23 | $63.58 | $63.58 | 844,106 |
| 2018-04-10 | $64.60 | $65.06 | $63.83 | $63.98 | $63.98 | 538,223 |
| 2018-04-09 | $63.50 | $64.57 | $63.12 | $63.78 | $63.78 | 365,085 |
| 2018-04-06 | $63.38 | $63.75 | $62.03 | $63.15 | $63.15 | 663,682 |
| 2018-04-05 | $67.43 | $68.12 | $63.63 | $63.75 | $63.75 | 954,132 |
| 2018-04-04 | $65.29 | $67.25 | $65.22 | $67.04 | $67.04 | 361,060 |
| 2018-04-03 | $65.15 | $66.56 | $64.52 | $66.30 | $66.30 | 515,624 |
| 2018-04-02 | $65.50 | $66.12 | $64.38 | $64.89 | $64.89 | 733,047 |
| 2018-03-29 | $65.03 | $66.55 | $62.85 | $65.72 | $65.72 | 1,220,222 |
| 2018-03-28 | $68.27 | $69.09 | $66.47 | $66.60 | $66.60 | 372,146 |
| 2018-03-27 | $70.22 | $70.33 | $68.08 | $68.30 | $68.30 | 390,281 |
| 2018-03-26 | $70.12 | $70.40 | $68.84 | $70.36 | $70.36 | 303,772 |
| 2018-03-23 | $71.23 | $71.94 | $69.11 | $69.13 | $69.13 | 293,167 |
| 2018-03-22 | $71.65 | $72.50 | $70.93 | $71.09 | $71.09 | 401,108 |
| 2018-03-21 | $71.70 | $72.62 | $71.63 | $72.17 | $72.17 | 150,617 |
| 2018-03-20 | $72.42 | $72.60 | $71.23 | $71.86 | $71.86 | 283,048 |
| 2018-03-19 | $72.57 | $73.27 | $71.74 | $72.30 | $72.30 | 247,966 |
| 2018-03-16 | $72.24 | $73.72 | $72.24 | $72.80 | $72.80 | 763,801 |
| 2018-03-15 | $73.79 | $74.40 | $72.10 | $72.35 | $72.35 | 372,278 |
| 2018-03-14 | $75.60 | $76.00 | $73.24 | $73.43 | $73.43 | 340,553 |
| 2018-03-13 | $75.50 | $76.40 | $75.15 | $75.35 | $75.35 | 428,656 |
| 2018-03-12 | $74.09 | $75.62 | $72.54 | $75.46 | $75.46 | 276,072 |
| 2018-03-09 | $73.25 | $74.03 | $70.81 | $73.86 | $73.86 | 287,040 |
| 2018-03-08 | $72.67 | $73.21 | $72.61 | $73.01 | $73.01 | 213,814 |
| 2018-03-07 | $71.81 | $72.71 | $71.29 | $72.57 | $72.57 | 317,609 |
| 2018-03-06 | $71.13 | $72.39 | $70.70 | $72.36 | $72.36 | 359,787 |
| 2018-03-05 | $69.26 | $71.20 | $69.16 | $70.80 | $70.80 | 280,410 |
| 2018-03-02 | $68.69 | $69.92 | $68.31 | $69.42 | $69.42 | 316,463 |
| 2018-03-01 | $69.68 | $70.58 | $68.33 | $68.75 | $68.75 | 399,854 |
| 2018-02-28 | $72.10 | $72.78 | $69.73 | $69.79 | $69.79 | 481,311 |
| 2018-02-27 | $71.77 | $72.59 | $70.16 | $71.78 | $71.78 | 226,162 |
| 2018-02-26 | $71.51 | $71.87 | $71.07 | $71.78 | $71.78 | 176,626 |
| 2018-02-23 | $70.49 | $71.37 | $70.01 | $71.33 | $71.33 | 224,707 |
| 2018-02-22 | $71.33 | $71.44 | $70.05 | $70.06 | $70.06 | 337,415 |
| 2018-02-21 | $70.94 | $72.07 | $70.50 | $70.93 | $70.93 | 230,909 |
| 2018-02-20 | $71.68 | $72.34 | $70.53 | $70.75 | $70.75 | 351,661 |
| 2018-02-16 | $69.94 | $72.60 | $69.69 | $72.10 | $72.10 | 436,016 |
| 2018-02-15 | $68.72 | $69.96 | $67.83 | $69.93 | $69.93 | 462,581 |
| 2018-02-14 | $67.29 | $68.57 | $67.29 | $68.28 | $68.28 | 414,164 |
| 2018-02-13 | $67.86 | $68.14 | $67.01 | $67.87 | $67.87 | 315,551 |
| 2018-02-12 | $67.20 | $69.34 | $66.48 | $68.36 | $68.36 | 530,101 |
| 2018-02-09 | $70.79 | $70.79 | $63.85 | $66.75 | $66.75 | 1,523,983 |
| 2018-02-08 | $71.90 | $72.37 | $70.69 | $70.79 | $70.79 | 514,868 |
| 2018-02-07 | $70.78 | $72.43 | $70.50 | $71.51 | $71.51 | 395,607 |
| 2018-02-06 | $69.91 | $71.24 | $68.96 | $70.87 | $70.87 | 815,289 |
| 2018-02-05 | $74.40 | $74.67 | $70.79 | $70.80 | $70.80 | 500,010 |
| 2018-02-02 | $75.63 | $76.49 | $74.87 | $74.89 | $74.89 | 545,956 |
| 2018-02-01 | $75.40 | $76.25 | $75.06 | $75.87 | $75.87 | 324,906 |
| 2018-01-31 | $76.04 | $76.62 | $75.57 | $75.62 | $75.62 | 366,734 |
| 2018-01-30 | $76.25 | $76.60 | $75.62 | $75.77 | $75.77 | 332,226 |
| 2018-01-29 | $77.40 | $77.53 | $76.60 | $76.71 | $76.71 | 267,473 |
| 2018-01-26 | $78.23 | $78.66 | $77.37 | $77.44 | $77.44 | 199,572 |
| 2018-01-25 | $77.97 | $78.32 | $75.81 | $77.80 | $77.80 | 203,540 |
| 2018-01-24 | $78.91 | $79.10 | $77.71 | $77.85 | $77.85 | 381,530 |
| 2018-01-23 | $79.99 | $80.19 | $78.67 | $78.73 | $78.73 | 236,536 |
| 2018-01-22 | $78.83 | $80.26 | $78.04 | $80.18 | $80.18 | 537,017 |
| 2018-01-19 | $78.20 | $79.18 | $78.20 | $79.05 | $79.05 | 235,545 |
| 2018-01-18 | $77.67 | $78.83 | $77.38 | $78.33 | $78.33 | 389,391 |
| 2018-01-17 | $76.59 | $77.96 | $76.18 | $77.74 | $77.74 | 303,159 |
| 2018-01-16 | $76.47 | $77.77 | $76.04 | $76.14 | $76.14 | 317,694 |
| 2018-01-12 | $75.92 | $76.69 | $75.45 | $76.44 | $76.44 | 187,508 |
| 2018-01-11 | $74.32 | $75.82 | $74.28 | $75.80 | $75.80 | 223,860 |
| 2018-01-10 | $75.24 | $75.35 | $74.19 | $74.30 | $74.30 | 280,840 |
| 2018-01-09 | $75.15 | $75.83 | $74.71 | $75.51 | $75.51 | 331,216 |
| 2018-01-08 | $74.20 | $75.32 | $73.55 | $75.16 | $75.16 | 206,995 |
| 2018-01-05 | $74.70 | $74.76 | $74.05 | $74.33 | $74.33 | 202,539 |
| 2018-01-04 | $75.00 | $75.16 | $74.44 | $74.63 | $74.63 | 178,647 |
| 2018-01-03 | $74.61 | $75.19 | $74.27 | $74.74 | $74.74 | 262,419 |
| 2018-01-02 | $74.86 | $75.35 | $74.21 | $74.58 | $74.58 | 510,537 |
| 2017-12-29 | $74.99 | $75.88 | $74.65 | $74.85 | $74.85 | 346,547 |
| 2017-12-28 | $74.37 | $74.97 | $73.95 | $74.89 | $74.89 | 224,710 |
| 2017-12-27 | $73.58 | $74.87 | $73.48 | $74.38 | $74.38 | 245,802 |
| 2017-12-26 | $72.98 | $73.59 | $72.87 | $73.49 | $73.49 | 103,030 |
| 2017-12-22 | $72.72 | $73.49 | $72.39 | $73.16 | $73.16 | 145,594 |
| 2017-12-21 | $72.60 | $73.33 | $72.59 | $72.71 | $72.71 | 182,481 |
| 2017-12-20 | $72.49 | $72.82 | $72.00 | $72.27 | $72.27 | 267,261 |
| 2017-12-19 | $73.70 | $73.92 | $72.15 | $72.19 | $72.19 | 239,682 |
| 2017-12-18 | $74.40 | $74.74 | $73.39 | $73.71 | $73.71 | 264,959 |
| 2017-12-15 | $72.91 | $74.82 | $72.73 | $73.96 | $73.96 | 722,067 |
| 2017-12-14 | $72.27 | $73.27 | $72.00 | $72.72 | $72.72 | 526,342 |
| 2017-12-13 | $71.80 | $72.59 | $71.70 | $72.26 | $72.26 | 313,172 |
| 2017-12-12 | $71.00 | $71.75 | $70.66 | $71.52 | $71.52 | 416,014 |
| 2017-12-11 | $71.76 | $72.24 | $70.90 | $71.03 | $71.03 | 220,190 |
| 2017-12-08 | $71.75 | $72.07 | $71.56 | $71.83 | $71.83 | 211,535 |
| 2017-12-07 | $71.72 | $72.07 | $70.89 | $71.35 | $71.35 | 294,801 |
| 2017-12-06 | $72.43 | $72.68 | $71.47 | $71.49 | $71.49 | 279,183 |
| 2017-12-05 | $73.43 | $73.85 | $72.55 | $72.59 | $72.59 | 310,409 |
| 2017-12-04 | $73.92 | $74.82 | $73.37 | $73.44 | $73.44 | 306,821 |
| 2017-12-01 | $74.10 | $74.20 | $72.08 | $73.52 | $73.52 | 333,618 |
| 2017-11-30 | $74.69 | $74.99 | $73.23 | $74.24 | $74.24 | 451,574 |
| 2017-11-29 | $73.52 | $74.67 | $73.02 | $74.59 | $74.59 | 391,503 |
| 2017-11-28 | $73.84 | $73.90 | $72.60 | $73.56 | $73.56 | 359,993 |
| 2017-11-27 | $73.34 | $74.00 | $73.30 | $73.69 | $73.69 | 336,589 |
| 2017-11-24 | $73.57 | $73.70 | $72.42 | $73.64 | $73.64 | 188,505 |
| 2017-11-22 | $74.45 | $74.54 | $73.18 | $73.60 | $73.60 | 416,200 |
| 2017-11-21 | $74.50 | $74.74 | $73.90 | $74.44 | $74.44 | 591,495 |
| 2017-11-20 | $73.55 | $74.71 | $73.39 | $74.49 | $74.49 | 521,706 |
| 2017-11-17 | $73.45 | $74.12 | $72.93 | $73.77 | $73.77 | 344,700 |
| 2017-11-16 | $72.37 | $74.20 | $72.37 | $73.56 | $73.56 | 613,618 |
| 2017-11-15 | $72.30 | $72.72 | $71.68 | $72.23 | $72.23 | 642,417 |
| 2017-11-14 | $69.91 | $73.51 | $69.69 | $72.90 | $72.90 | 421,224 |
| 2017-11-13 | $68.05 | $70.18 | $67.95 | $70.00 | $70.00 | 1,025,872 |
| 2017-11-10 | $65.95 | $68.57 | $65.37 | $68.40 | $68.40 | 946,448 |
| 2017-11-09 | $63.00 | $65.44 | $60.65 | $64.90 | $64.90 | 1,483,958 |
| 2017-11-08 | $64.34 | $65.67 | $64.10 | $64.53 | $64.53 | 726,786 |
| 2017-11-07 | $64.69 | $64.87 | $64.00 | $64.47 | $64.47 | 469,455 |
| 2017-11-06 | $64.14 | $65.02 | $64.01 | $64.80 | $64.80 | 322,428 |
| 2017-11-03 | $64.26 | $64.60 | $63.53 | $64.12 | $64.12 | 377,986 |
| 2017-11-02 | $64.87 | $65.15 | $64.00 | $64.34 | $64.34 | 478,789 |
| 2017-11-01 | $65.40 | $65.49 | $64.80 | $65.05 | $65.05 | 602,327 |
| 2017-10-31 | $65.29 | $65.42 | $64.78 | $65.10 | $65.10 | 597,195 |
| 2017-10-30 | $64.60 | $65.20 | $64.51 | $65.12 | $65.12 | 453,088 |
| 2017-10-27 | $64.48 | $64.96 | $64.38 | $64.61 | $64.61 | 300,862 |
| 2017-10-26 | $64.68 | $64.95 | $64.05 | $64.11 | $64.11 | 256,055 |
| 2017-10-25 | $64.65 | $65.02 | $64.17 | $64.63 | $64.63 | 270,950 |
| 2017-10-24 | $64.59 | $65.23 | $64.42 | $64.98 | $64.98 | 217,343 |
| 2017-10-23 | $64.70 | $64.98 | $64.42 | $64.54 | $64.54 | 196,778 |
| 2017-10-20 | $65.00 | $65.00 | $64.55 | $64.76 | $64.76 | 244,315 |
| 2017-10-19 | $64.52 | $64.62 | $64.11 | $64.44 | $64.44 | 229,403 |
| 2017-10-18 | $65.00 | $65.00 | $64.50 | $64.61 | $64.61 | 282,117 |
| 2017-10-17 | $64.82 | $65.29 | $64.64 | $64.85 | $64.85 | 192,723 |
| 2017-10-16 | $65.18 | $65.88 | $64.69 | $64.95 | $64.95 | 377,755 |
| 2017-10-13 | $65.41 | $65.41 | $64.82 | $64.97 | $64.97 | 409,889 |
| 2017-10-12 | $65.03 | $65.40 | $65.00 | $65.10 | $65.10 | 222,255 |
| 2017-10-11 | $65.04 | $65.57 | $64.93 | $65.18 | $65.18 | 235,456 |
| 2017-10-10 | $65.46 | $65.46 | $64.85 | $65.00 | $65.00 | 406,178 |
| 2017-10-09 | $65.05 | $65.40 | $64.83 | $65.12 | $65.12 | 547,272 |
| 2017-10-06 | $64.85 | $65.46 | $64.68 | $65.01 | $65.01 | 358,619 |
| 2017-10-05 | $65.58 | $65.72 | $64.90 | $65.12 | $65.12 | 410,929 |
| 2017-10-04 | $67.10 | $67.41 | $65.70 | $65.78 | $65.78 | 314,184 |
| 2017-10-03 | $66.43 | $67.52 | $66.26 | $67.22 | $67.22 | 588,559 |
| 2017-10-02 | $64.42 | $66.33 | $64.42 | $66.30 | $66.30 | 578,466 |
| 2017-09-29 | $64.03 | $64.69 | $64.03 | $64.32 | $64.32 | 420,425 |
| 2017-09-28 | $63.70 | $64.20 | $63.51 | $64.02 | $64.02 | 452,320 |
| 2017-09-27 | $63.19 | $64.00 | $62.79 | $63.71 | $63.71 | 433,611 |
| 2017-09-26 | $62.61 | $63.07 | $62.40 | $62.83 | $62.83 | 299,046 |
| 2017-09-25 | $62.30 | $62.48 | $61.64 | $62.47 | $62.47 | 253,534 |
| 2017-09-22 | $62.64 | $63.22 | $62.35 | $62.37 | $62.37 | 250,900 |
| 2017-09-21 | $63.44 | $63.56 | $62.74 | $62.80 | $62.80 | 286,523 |
| 2017-09-20 | $63.02 | $63.49 | $62.91 | $63.43 | $63.43 | 393,285 |
| 2017-09-19 | $62.59 | $63.18 | $62.50 | $63.03 | $63.03 | 311,872 |
| 2017-09-18 | $62.45 | $63.27 | $62.45 | $62.70 | $62.70 | 334,820 |
| 2017-09-15 | $61.36 | $62.55 | $61.21 | $62.46 | $62.46 | 762,340 |
| 2017-09-14 | $60.43 | $61.31 | $60.13 | $61.22 | $61.22 | 420,763 |
| 2017-09-13 | $60.19 | $60.77 | $60.13 | $60.51 | $60.51 | 472,281 |
| 2017-09-12 | $60.23 | $60.63 | $59.89 | $60.32 | $60.32 | 287,132 |
| 2017-09-11 | $60.26 | $60.57 | $59.55 | $60.15 | $60.15 | 421,334 |
| 2017-09-08 | $60.35 | $60.74 | $59.62 | $60.08 | $60.08 | 310,089 |
| 2017-09-07 | $61.33 | $61.33 | $60.15 | $60.59 | $60.59 | 195,378 |
| 2017-09-06 | $61.58 | $61.68 | $60.75 | $61.04 | $61.04 | 199,505 |
| 2017-09-05 | $62.61 | $62.65 | $61.38 | $61.38 | $61.38 | 312,188 |
| 2017-09-01 | $63.70 | $63.70 | $62.72 | $62.78 | $62.78 | 490,495 |
| 2017-08-31 | $63.27 | $63.90 | $63.02 | $63.61 | $63.61 | 311,388 |
| 2017-08-30 | $61.78 | $63.22 | $61.70 | $63.11 | $63.11 | 329,463 |
| 2017-08-29 | $60.87 | $62.13 | $60.87 | $61.82 | $61.82 | 321,314 |
| 2017-08-28 | $61.97 | $62.14 | $61.13 | $61.34 | $61.34 | 475,575 |
| 2017-08-25 | $60.72 | $61.95 | $60.69 | $61.95 | $61.95 | 427,448 |
| 2017-08-24 | $60.80 | $60.80 | $59.87 | $60.05 | $60.05 | 461,540 |
| 2017-08-23 | $59.70 | $60.94 | $59.70 | $60.58 | $60.58 | 306,334 |
| 2017-08-22 | $59.36 | $60.20 | $59.24 | $60.12 | $60.12 | 313,034 |
| 2017-08-21 | $59.29 | $59.57 | $58.96 | $59.40 | $59.40 | 448,424 |
| 2017-08-18 | $58.62 | $59.52 | $58.62 | $59.30 | $59.30 | 705,087 |
| 2017-08-17 | $61.46 | $61.93 | $59.11 | $59.12 | $59.12 | 843,491 |
| 2017-08-16 | $62.22 | $62.25 | $61.46 | $61.65 | $61.65 | 492,729 |
| 2017-08-15 | $62.53 | $62.75 | $61.85 | $61.87 | $61.87 | 488,676 |
| 2017-08-14 | $60.54 | $62.48 | $60.47 | $62.40 | $62.40 | 521,605 |
| 2017-08-11 | $61.06 | $61.17 | $59.50 | $60.54 | $60.54 | 1,014,509 |
| 2017-08-10 | $60.02 | $61.62 | $59.63 | $60.93 | $60.93 | 1,071,563 |
| 2017-08-09 | $62.75 | $63.24 | $57.75 | $60.50 | $60.50 | 1,981,600 |
| 2017-08-08 | $66.72 | $67.48 | $65.52 | $65.68 | $65.68 | 620,684 |
| 2017-08-07 | $66.16 | $67.11 | $65.80 | $66.68 | $66.68 | 369,357 |
| 2017-08-04 | $66.05 | $66.28 | $65.66 | $66.16 | $66.16 | 217,332 |
| 2017-08-03 | $66.23 | $66.52 | $65.75 | $65.91 | $65.91 | 256,829 |
| 2017-08-02 | $66.40 | $66.49 | $65.47 | $66.07 | $66.07 | 331,390 |
| 2017-08-01 | $66.20 | $66.61 | $65.76 | $66.36 | $66.36 | 419,912 |
| 2017-07-31 | $66.70 | $66.70 | $65.99 | $66.09 | $66.09 | 475,642 |
| 2017-07-28 | $66.56 | $67.01 | $65.88 | $66.59 | $66.59 | 293,845 |
| 2017-07-27 | $67.89 | $67.94 | $66.73 | $66.88 | $66.88 | 606,110 |
| 2017-07-26 | $67.54 | $67.82 | $67.13 | $67.68 | $67.68 | 362,035 |
| 2017-07-25 | $66.08 | $67.56 | $66.06 | $67.43 | $67.43 | 459,531 |
| 2017-07-24 | $65.83 | $66.17 | $65.35 | $65.97 | $65.97 | 224,070 |
| 2017-07-21 | $66.02 | $66.20 | $65.51 | $65.81 | $65.81 | 364,677 |
| 2017-07-20 | $65.93 | $65.98 | $65.37 | $65.67 | $65.67 | 381,912 |
| 2017-07-19 | $64.90 | $65.78 | $64.90 | $65.73 | $65.73 | 241,827 |
| 2017-07-18 | $65.00 | $65.21 | $64.48 | $64.84 | $64.84 | 204,267 |
| 2017-07-17 | $64.61 | $65.58 | $64.39 | $64.99 | $64.99 | 318,070 |
| 2017-07-14 | $64.31 | $65.48 | $64.01 | $64.68 | $64.68 | 369,808 |
| 2017-07-13 | $63.75 | $64.89 | $63.28 | $64.37 | $64.37 | 408,846 |
| 2017-07-12 | $63.88 | $64.62 | $63.60 | $63.70 | $63.70 | 364,031 |
| 2017-07-11 | $63.03 | $63.81 | $62.92 | $63.59 | $63.59 | 322,212 |
| 2017-07-10 | $64.17 | $64.22 | $63.01 | $63.05 | $63.05 | 313,078 |
| 2017-07-07 | $63.92 | $64.19 | $63.44 | $64.07 | $64.07 | 229,120 |
| 2017-07-06 | $64.91 | $64.92 | $63.77 | $63.86 | $63.86 | 321,903 |
| 2017-07-05 | $64.78 | $65.39 | $64.42 | $65.26 | $65.26 | 511,062 |
| 2017-07-03 | $66.25 | $66.25 | $64.89 | $64.91 | $64.91 | 246,443 |
| 2017-06-30 | $66.78 | $67.34 | $65.83 | $66.20 | $66.20 | 474,028 |
| 2017-06-29 | $67.71 | $67.79 | $66.31 | $66.54 | $66.54 | 426,567 |
| 2017-06-28 | $67.43 | $67.91 | $66.94 | $67.72 | $67.72 | 286,759 |
| 2017-06-27 | $66.75 | $67.09 | $66.60 | $66.93 | $66.93 | 407,751 |
| 2017-06-26 | $66.99 | $67.23 | $66.11 | $66.75 | $66.75 | 268,707 |
| 2017-06-23 | $65.21 | $66.86 | $65.21 | $66.73 | $66.73 | 811,199 |
| 2017-06-22 | $65.83 | $66.10 | $65.58 | $66.00 | $66.00 | 418,846 |
| 2017-06-21 | $66.83 | $67.05 | $65.75 | $65.87 | $65.87 | 481,485 |
| 2017-06-20 | $67.88 | $68.55 | $66.76 | $66.76 | $66.76 | 554,144 |
| 2017-06-19 | $67.95 | $68.28 | $67.26 | $67.96 | $67.96 | 421,124 |
| 2017-06-16 | $67.11 | $67.78 | $67.11 | $67.61 | $67.61 | 627,407 |
| 2017-06-15 | $68.20 | $68.93 | $67.11 | $67.82 | $67.82 | 813,915 |
| 2017-06-14 | $69.75 | $69.87 | $68.51 | $68.87 | $68.87 | 736,000 |
| 2017-06-13 | $69.95 | $70.63 | $68.51 | $69.52 | $69.52 | 1,637,132 |
| 2017-06-12 | $71.89 | $72.14 | $71.08 | $71.63 | $71.63 | 462,143 |
| 2017-06-09 | $72.34 | $72.62 | $71.46 | $72.06 | $72.06 | 645,887 |
| 2017-06-08 | $71.87 | $72.59 | $71.60 | $72.40 | $72.40 | 347,925 |
| 2017-06-07 | $71.70 | $72.00 | $71.15 | $71.86 | $71.86 | 513,297 |
| 2017-06-06 | $71.39 | $72.00 | $71.39 | $71.72 | $71.72 | 401,746 |
| 2017-06-05 | $70.91 | $71.95 | $70.68 | $71.44 | $71.44 | 683,152 |
| 2017-06-02 | $69.08 | $71.88 | $68.01 | $71.30 | $71.30 | 1,630,295 |
| 2017-06-01 | $65.64 | $67.57 | $65.47 | $67.55 | $67.55 | 444,629 |
| 2017-05-31 | $65.69 | $65.72 | $64.40 | $65.25 | $65.25 | 508,975 |
| 2017-05-30 | $65.80 | $66.48 | $65.27 | $65.70 | $65.70 | 294,135 |
| 2017-05-26 | $66.65 | $67.23 | $66.03 | $66.18 | $66.18 | 576,620 |
| 2017-05-25 | $66.00 | $67.05 | $65.30 | $66.89 | $66.89 | 486,776 |
| 2017-05-24 | $66.84 | $66.84 | $63.35 | $65.75 | $65.75 | 1,390,625 |
| 2017-05-23 | $64.13 | $64.83 | $62.54 | $62.64 | $62.64 | 796,639 |
| 2017-05-22 | $64.25 | $64.75 | $63.80 | $63.85 | $63.85 | 666,532 |
| 2017-05-19 | $63.37 | $64.70 | $63.37 | $64.15 | $64.15 | 289,952 |
| 2017-05-18 | $64.19 | $64.19 | $63.03 | $63.33 | $63.33 | 269,774 |
| 2017-05-17 | $64.51 | $64.74 | $63.59 | $64.32 | $64.32 | 273,630 |
| 2017-05-16 | $65.73 | $65.73 | $65.09 | $65.17 | $65.17 | 214,253 |
| 2017-05-15 | $64.34 | $65.69 | $64.34 | $65.41 | $65.41 | 291,543 |
| 2017-05-12 | $64.84 | $64.84 | $64.18 | $64.25 | $64.25 | 213,298 |
| 2017-05-11 | $65.00 | $65.72 | $64.61 | $64.98 | $64.98 | 139,191 |
| 2017-05-10 | $64.99 | $65.50 | $64.82 | $65.27 | $65.27 | 275,739 |
| 2017-05-09 | $65.64 | $65.64 | $64.95 | $65.14 | $65.14 | 180,923 |
| 2017-05-08 | $65.31 | $65.81 | $65.22 | $65.55 | $65.55 | 328,032 |
| 2017-05-05 | $64.93 | $65.54 | $64.54 | $65.49 | $65.49 | 221,326 |
| 2017-05-04 | $64.17 | $64.80 | $64.01 | $64.69 | $64.69 | 223,538 |
| 2017-05-03 | $64.04 | $64.31 | $63.61 | $64.05 | $64.05 | 236,881 |
| 2017-05-02 | $64.27 | $64.55 | $63.81 | $64.38 | $64.38 | 222,188 |
| 2017-05-01 | $64.00 | $64.67 | $63.72 | $64.30 | $64.30 | 204,643 |
| 2017-04-28 | $65.29 | $65.29 | $63.96 | $64.03 | $64.03 | 640,153 |
| 2017-04-27 | $65.42 | $65.98 | $65.24 | $65.26 | $65.26 | 213,280 |
| 2017-04-26 | $65.36 | $66.07 | $65.01 | $65.25 | $65.25 | 339,020 |
| 2017-04-25 | $64.61 | $65.72 | $64.61 | $65.52 | $65.52 | 277,249 |
| 2017-04-24 | $63.92 | $64.39 | $63.28 | $64.36 | $64.36 | 202,988 |
| 2017-04-21 | $63.60 | $63.76 | $63.04 | $63.12 | $63.12 | 181,173 |
| 2017-04-20 | $62.80 | $63.76 | $62.58 | $63.61 | $63.61 | 252,061 |
| 2017-04-19 | $62.69 | $63.27 | $62.55 | $62.59 | $62.59 | 281,564 |
| 2017-04-18 | $62.27 | $62.48 | $61.98 | $62.39 | $62.39 | 175,385 |
| 2017-04-17 | $61.91 | $62.68 | $61.85 | $62.64 | $62.64 | 201,877 |
| 2017-04-13 | $62.52 | $62.91 | $61.88 | $61.91 | $61.91 | 237,834 |
| 2017-04-12 | $63.30 | $63.51 | $62.47 | $62.53 | $62.53 | 209,651 |
| 2017-04-11 | $63.08 | $63.49 | $62.89 | $63.38 | $63.38 | 217,465 |
| 2017-04-10 | $63.28 | $63.75 | $62.95 | $63.39 | $63.39 | 193,953 |
| 2017-04-07 | $63.01 | $63.63 | $63.01 | $63.28 | $63.28 | 194,653 |
| 2017-04-06 | $62.30 | $63.56 | $62.30 | $63.27 | $63.27 | 478,621 |
| 2017-04-05 | $63.31 | $63.56 | $62.30 | $62.33 | $62.33 | 253,983 |
| 2017-04-04 | $62.97 | $63.58 | $62.72 | $63.17 | $63.17 | 256,381 |
| 2017-04-03 | $64.04 | $64.17 | $62.99 | $63.21 | $63.21 | 352,985 |
| 2017-03-31 | $63.00 | $63.93 | $62.99 | $63.82 | $63.82 | 533,203 |
| 2017-03-30 | $62.97 | $63.25 | $62.80 | $63.08 | $63.08 | 293,015 |
| 2017-03-29 | $62.73 | $62.96 | $62.43 | $62.94 | $62.94 | 201,675 |
| 2017-03-28 | $62.93 | $63.41 | $62.25 | $62.77 | $62.77 | 309,005 |
| 2017-03-27 | $63.00 | $63.39 | $62.69 | $63.22 | $63.22 | 211,488 |
| 2017-03-24 | $64.16 | $64.48 | $63.33 | $63.64 | $63.64 | 257,118 |
| 2017-03-23 | $64.01 | $64.65 | $63.84 | $64.09 | $64.09 | 310,411 |
| 2017-03-22 | $64.28 | $64.35 | $63.59 | $64.03 | $64.03 | 305,355 |
| 2017-03-21 | $64.87 | $65.07 | $64.39 | $64.42 | $64.42 | 718,243 |
| 2017-03-20 | $64.65 | $65.07 | $64.58 | $64.70 | $64.70 | 391,206 |
| 2017-03-17 | $65.18 | $65.42 | $64.98 | $65.04 | $65.04 | 934,969 |
| 2017-03-16 | $65.12 | $65.57 | $65.00 | $65.24 | $65.24 | 1,186,764 |
| 2017-03-15 | $65.14 | $65.27 | $64.74 | $65.13 | $65.13 | 1,308,234 |
| 2017-03-14 | $65.04 | $65.52 | $64.77 | $64.79 | $64.79 | 425,036 |
| 2017-03-13 | $65.34 | $65.84 | $65.18 | $65.30 | $65.30 | 421,733 |
| 2017-03-10 | $66.27 | $66.44 | $65.32 | $65.59 | $65.59 | 276,787 |
| 2017-03-09 | $65.09 | $66.36 | $65.07 | $65.81 | $65.81 | 332,494 |
| 2017-03-08 | $66.29 | $67.31 | $64.80 | $64.89 | $64.89 | 636,763 |
| 2017-03-07 | $68.53 | $69.11 | $65.94 | $66.08 | $66.08 | 958,556 |
| 2017-03-06 | $68.39 | $69.02 | $68.25 | $68.66 | $68.66 | 275,532 |
| 2017-03-03 | $68.70 | $69.06 | $68.26 | $68.79 | $68.79 | 378,985 |
| 2017-03-02 | $68.96 | $69.08 | $68.49 | $68.70 | $68.70 | 526,054 |
| 2017-03-01 | $69.55 | $69.72 | $68.69 | $69.02 | $69.02 | 656,801 |
| 2017-02-28 | $69.48 | $69.56 | $68.70 | $68.84 | $68.84 | 601,524 |
| 2017-02-27 | $68.84 | $69.66 | $68.51 | $69.63 | $69.63 | 556,016 |
| 2017-02-24 | $67.67 | $68.93 | $66.55 | $68.90 | $68.90 | 270,046 |
| 2017-02-23 | $68.01 | $68.61 | $67.79 | $68.25 | $68.25 | 502,740 |
| 2017-02-22 | $67.91 | $68.55 | $67.75 | $68.22 | $68.22 | 364,025 |
| 2017-02-21 | $66.98 | $68.10 | $66.98 | $68.06 | $68.06 | 366,939 |
| 2017-02-17 | $67.45 | $67.51 | $66.83 | $67.21 | $67.21 | 348,797 |
| 2017-02-16 | $67.57 | $67.87 | $66.82 | $67.15 | $67.15 | 355,448 |
| 2017-02-15 | $66.79 | $67.58 | $66.75 | $67.45 | $67.45 | 340,485 |
| 2017-02-14 | $66.91 | $67.47 | $66.61 | $67.09 | $67.09 | 503,170 |
| 2017-02-13 | $64.92 | $67.16 | $64.66 | $67.11 | $67.11 | 563,754 |
| 2017-02-10 | $63.36 | $65.80 | $63.36 | $64.92 | $64.92 | 959,969 |
| 2017-02-09 | $65.10 | $66.93 | $64.67 | $66.72 | $66.72 | 785,954 |
| 2017-02-08 | $64.98 | $65.65 | $64.74 | $64.74 | $64.74 | 613,230 |
| 2017-02-07 | $66.92 | $66.93 | $65.02 | $65.24 | $65.24 | 486,228 |
| 2017-02-06 | $63.93 | $65.39 | $63.93 | $64.74 | $64.74 | 397,615 |
| 2017-02-03 | $64.47 | $64.71 | $63.95 | $64.30 | $64.30 | 359,460 |
| 2017-02-02 | $64.63 | $64.87 | $63.94 | $64.06 | $64.06 | 343,799 |
| 2017-02-01 | $65.44 | $65.50 | $64.09 | $64.56 | $64.56 | 398,548 |
| 2017-01-31 | $65.57 | $65.66 | $64.31 | $64.91 | $64.91 | 645,413 |
| 2017-01-30 | $63.75 | $63.75 | $63.00 | $63.38 | $63.38 | 466,396 |
| 2017-01-27 | $64.18 | $64.18 | $63.68 | $64.00 | $64.00 | 252,228 |
| 2017-01-26 | $64.31 | $64.61 | $63.77 | $63.99 | $63.99 | 267,720 |
| 2017-01-25 | $65.62 | $65.62 | $64.03 | $64.26 | $64.26 | 449,720 |
| 2017-01-24 | $65.12 | $66.25 | $65.03 | $66.08 | $66.08 | 254,241 |
| 2017-01-23 | $64.80 | $65.89 | $64.25 | $65.04 | $65.04 | 178,822 |
| 2017-01-20 | $64.71 | $65.50 | $64.71 | $64.90 | $64.90 | 170,483 |
| 2017-01-19 | $65.30 | $65.68 | $64.36 | $64.69 | $64.69 | 229,914 |
| 2017-01-18 | $65.42 | $65.88 | $64.74 | $65.05 | $65.05 | 223,973 |
| 2017-01-17 | $65.16 | $65.71 | $64.91 | $65.05 | $65.05 | 201,677 |
| 2017-01-13 | $65.68 | $66.58 | $64.79 | $65.32 | $65.32 | 231,931 |
| 2017-01-12 | $66.04 | $66.04 | $64.34 | $65.44 | $65.44 | 316,701 |
| 2017-01-11 | $65.05 | $66.14 | $64.75 | $66.11 | $66.11 | 272,545 |
| 2017-01-10 | $64.70 | $65.13 | $64.01 | $65.05 | $65.05 | 286,859 |
| 2017-01-09 | $64.95 | $65.56 | $64.76 | $64.87 | $64.87 | 225,924 |
| 2017-01-06 | $66.24 | $66.24 | $65.00 | $65.07 | $65.07 | 234,751 |
| 2017-01-05 | $65.48 | $66.21 | $64.72 | $65.99 | $65.99 | 308,262 |
| 2017-01-04 | $65.54 | $66.10 | $65.31 | $65.84 | $65.84 | 326,429 |
| 2017-01-03 | $66.34 | $67.33 | $64.14 | $65.17 | $65.17 | 508,024 |
| 2016-12-30 | $67.20 | $67.22 | $65.89 | $66.22 | $66.22 | 501,484 |
| 2016-12-29 | $66.86 | $67.21 | $66.52 | $67.17 | $67.17 | 168,867 |
| 2016-12-28 | $67.82 | $67.85 | $66.61 | $66.82 | $66.82 | 157,111 |
| 2016-12-27 | $67.92 | $68.89 | $67.59 | $67.92 | $67.92 | 210,535 |
| 2016-12-23 | $67.50 | $68.01 | $67.18 | $67.70 | $67.70 | 174,724 |
| 2016-12-22 | $68.17 | $68.66 | $67.47 | $67.76 | $67.76 | 231,775 |
| 2016-12-21 | $68.41 | $68.70 | $68.12 | $68.23 | $68.23 | 179,022 |
| 2016-12-20 | $68.90 | $69.25 | $68.15 | $68.67 | $68.67 | 376,491 |
| 2016-12-19 | $68.77 | $69.22 | $68.25 | $68.60 | $68.60 | 491,834 |
| 2016-12-16 | $69.46 | $69.70 | $68.42 | $68.48 | $68.48 | 1,268,159 |
| 2016-12-15 | $69.35 | $70.36 | $68.62 | $69.37 | $69.37 | 346,881 |
| 2016-12-14 | $69.92 | $70.48 | $69.10 | $69.24 | $69.24 | 274,323 |
| 2016-12-13 | $69.28 | $69.83 | $68.54 | $69.74 | $69.74 | 496,610 |
| 2016-12-12 | $68.64 | $69.03 | $67.60 | $69.02 | $69.02 | 435,180 |
| 2016-12-09 | $70.81 | $70.81 | $68.83 | $69.08 | $69.08 | 571,264 |
| 2016-12-08 | $71.11 | $71.64 | $69.98 | $70.69 | $70.69 | 534,403 |
| 2016-12-07 | $70.90 | $71.31 | $70.57 | $70.91 | $70.91 | 509,857 |
| 2016-12-06 | $71.11 | $71.30 | $70.40 | $70.96 | $70.96 | 402,698 |
| 2016-12-05 | $71.33 | $71.76 | $70.67 | $71.14 | $71.14 | 385,394 |
| 2016-12-02 | $70.53 | $70.85 | $69.89 | $70.70 | $70.70 | 421,985 |
| 2016-12-01 | $71.66 | $71.66 | $69.85 | $70.51 | $70.51 | 431,905 |
| 2016-11-30 | $72.68 | $72.79 | $71.11 | $71.28 | $71.28 | 427,014 |
| 2016-11-29 | $72.78 | $73.44 | $72.33 | $72.41 | $72.41 | 386,340 |
| 2016-11-28 | $74.52 | $74.67 | $72.19 | $72.85 | $72.85 | 564,775 |
| 2016-11-25 | $74.15 | $74.95 | $73.84 | $74.81 | $74.81 | 417,671 |
| 2016-11-23 | $72.00 | $74.12 | $71.39 | $73.91 | $73.91 | 619,735 |
| 2016-11-22 | $72.93 | $73.10 | $70.65 | $72.29 | $72.29 | 758,445 |
| 2016-11-21 | $73.13 | $73.43 | $71.55 | $72.51 | $72.51 | 845,827 |
| 2016-11-18 | $73.90 | $73.90 | $71.71 | $72.97 | $72.97 | 4,610,300 |
| 2016-11-17 | $71.53 | $71.68 | $67.81 | $69.74 | $69.74 | 1,778,064 |
| 2016-11-16 | $75.10 | $76.87 | $72.90 | $73.55 | $73.55 | 1,363,326 |
| 2016-11-15 | $80.75 | $81.71 | $80.30 | $80.79 | $80.79 | 279,242 |
| 2016-11-14 | $80.83 | $81.48 | $80.24 | $80.59 | $80.59 | 502,202 |
| 2016-11-11 | $79.54 | $82.19 | $79.14 | $81.15 | $81.15 | 751,726 |
| 2016-11-10 | $78.70 | $79.95 | $77.77 | $79.67 | $79.67 | 792,273 |
| 2016-11-09 | $72.50 | $78.45 | $72.49 | $78.45 | $78.45 | 964,912 |
| 2016-11-08 | $70.05 | $71.05 | $69.50 | $70.49 | $70.49 | 229,752 |
| 2016-11-07 | $70.45 | $70.75 | $69.61 | $70.05 | $70.05 | 238,745 |
| 2016-11-04 | $68.92 | $69.42 | $68.52 | $68.94 | $68.94 | 199,214 |
| 2016-11-03 | $68.78 | $69.09 | $68.45 | $68.64 | $68.64 | 165,208 |
| 2016-11-02 | $69.30 | $70.18 | $68.54 | $68.61 | $68.61 | 200,845 |
| 2016-11-01 | $70.92 | $70.92 | $69.26 | $69.28 | $69.28 | 244,134 |
| 2016-10-31 | $70.58 | $71.17 | $70.25 | $70.66 | $70.66 | 160,355 |
| 2016-10-28 | $70.83 | $71.58 | $70.34 | $70.46 | $70.46 | 108,429 |
| 2016-10-27 | $71.78 | $72.48 | $70.55 | $70.75 | $70.75 | 95,894 |
| 2016-10-26 | $71.69 | $72.69 | $71.39 | $71.49 | $71.49 | 132,063 |
| 2016-10-25 | $72.67 | $72.67 | $71.69 | $71.89 | $71.89 | 113,373 |
| 2016-10-24 | $72.96 | $73.69 | $72.73 | $72.78 | $72.78 | 84,656 |
| 2016-10-21 | $72.40 | $72.64 | $71.97 | $72.35 | $72.35 | 80,955 |
| 2016-10-20 | $73.27 | $73.51 | $72.61 | $72.98 | $72.98 | 92,541 |
| 2016-10-19 | $73.24 | $73.77 | $72.46 | $73.53 | $73.53 | 101,943 |
| 2016-10-18 | $73.27 | $73.30 | $72.51 | $73.05 | $73.05 | 117,836 |
| 2016-10-17 | $72.15 | $73.11 | $72.15 | $72.59 | $72.59 | 145,505 |
| 2016-10-14 | $72.41 | $73.29 | $72.05 | $72.26 | $72.26 | 124,030 |
| 2016-10-13 | $71.93 | $72.27 | $70.76 | $71.86 | $71.86 | 252,998 |
| 2016-10-12 | $72.86 | $73.11 | $72.05 | $72.63 | $72.63 | 189,358 |
| 2016-10-11 | $73.80 | $73.97 | $72.50 | $72.86 | $72.86 | 151,917 |
| 2016-10-10 | $73.89 | $74.71 | $73.48 | $74.22 | $74.22 | 110,459 |
| 2016-10-07 | $74.39 | $74.41 | $72.80 | $73.48 | $73.48 | 193,427 |
| 2016-10-06 | $72.97 | $74.39 | $72.44 | $74.20 | $74.20 | 200,255 |
| 2016-10-05 | $73.07 | $73.99 | $72.75 | $73.09 | $73.09 | 217,200 |
| 2016-10-04 | $73.93 | $74.91 | $72.54 | $72.73 | $72.73 | 170,358 |
| 2016-10-03 | $74.40 | $74.53 | $73.15 | $73.80 | $73.80 | 235,512 |
| 2016-09-30 | $74.64 | $75.07 | $73.82 | $74.65 | $74.65 | 241,490 |
| 2016-09-29 | $75.59 | $75.75 | $73.75 | $74.10 | $74.10 | 152,848 |
| 2016-09-28 | $75.74 | $75.97 | $75.12 | $75.79 | $75.79 | 172,767 |
| 2016-09-27 | $74.40 | $75.45 | $74.40 | $75.40 | $75.40 | 129,214 |
| 2016-09-26 | $74.63 | $75.16 | $74.35 | $74.56 | $74.56 | 137,819 |
| 2016-09-23 | $75.19 | $75.35 | $74.71 | $75.02 | $75.02 | 99,715 |
| 2016-09-22 | $74.17 | $75.58 | $74.17 | $75.31 | $75.31 | 271,497 |
| 2016-09-21 | $73.07 | $73.95 | $72.73 | $73.90 | $73.90 | 104,911 |
| 2016-09-20 | $74.14 | $74.99 | $72.72 | $72.92 | $72.92 | 157,312 |
| 2016-09-19 | $72.32 | $73.98 | $72.07 | $73.89 | $73.89 | 208,671 |
| 2016-09-16 | $73.63 | $73.79 | $72.01 | $72.13 | $72.13 | 324,597 |
| 2016-09-15 | $72.21 | $73.97 | $72.00 | $73.58 | $73.58 | 258,111 |
| 2016-09-14 | $72.50 | $72.96 | $71.93 | $72.10 | $72.10 | 180,743 |
| 2016-09-13 | $72.52 | $73.00 | $71.71 | $72.24 | $72.24 | 160,121 |
| 2016-09-12 | $71.93 | $73.27 | $71.01 | $73.23 | $73.23 | 183,535 |
| 2016-09-09 | $74.63 | $74.97 | $72.10 | $72.10 | $72.10 | 288,024 |
| 2016-09-08 | $75.25 | $75.51 | $75.02 | $75.10 | $75.10 | 160,305 |
| 2016-09-07 | $75.10 | $75.66 | $74.98 | $75.20 | $75.20 | 183,427 |
| 2016-09-06 | $75.91 | $76.18 | $74.85 | $75.25 | $75.25 | 242,579 |
| 2016-09-02 | $75.90 | $76.03 | $74.82 | $75.82 | $75.82 | 199,153 |
| 2016-09-01 | $75.12 | $75.84 | $74.96 | $75.58 | $75.58 | 295,820 |
| 2016-08-31 | $74.89 | $75.46 | $74.38 | $75.04 | $75.04 | 233,632 |
| 2016-08-30 | $74.86 | $75.66 | $74.73 | $74.94 | $74.94 | 163,183 |
| 2016-08-29 | $74.49 | $75.20 | $74.33 | $74.94 | $74.94 | 122,240 |
| 2016-08-26 | $74.93 | $75.29 | $74.24 | $74.49 | $74.49 | 128,216 |
| 2016-08-25 | $74.74 | $75.25 | $74.53 | $74.93 | $74.93 | 117,095 |
| 2016-08-24 | $75.31 | $75.60 | $74.76 | $74.87 | $74.87 | 153,147 |
| 2016-08-23 | $75.00 | $75.90 | $74.69 | $75.50 | $75.50 | 127,576 |
| 2016-08-22 | $74.84 | $75.00 | $73.84 | $74.94 | $74.94 | 119,959 |
| 2016-08-19 | $74.99 | $75.45 | $74.65 | $75.18 | $75.18 | 147,060 |
| 2016-08-18 | $74.69 | $75.37 | $74.34 | $75.00 | $75.00 | 115,544 |
| 2016-08-17 | $75.61 | $75.80 | $74.56 | $74.72 | $74.72 | 115,041 |
| 2016-08-16 | $75.40 | $75.89 | $75.07 | $75.53 | $75.53 | 237,461 |
| 2016-08-15 | $74.26 | $75.58 | $74.14 | $75.45 | $75.45 | 307,240 |
| 2016-08-12 | $74.26 | $74.68 | $73.76 | $74.33 | $74.33 | 170,722 |
| 2016-08-11 | $74.75 | $74.92 | $74.30 | $74.47 | $74.47 | 177,714 |
| 2016-08-10 | $74.80 | $76.77 | $73.52 | $74.75 | $74.75 | 420,968 |
| 2016-08-09 | $75.07 | $75.24 | $74.29 | $74.98 | $74.98 | 249,889 |
| 2016-08-08 | $73.49 | $75.02 | $72.68 | $75.02 | $75.02 | 184,815 |
| 2016-08-05 | $73.55 | $74.07 | $72.71 | $73.49 | $73.49 | 348,789 |
| 2016-08-04 | $72.88 | $73.53 | $72.69 | $73.23 | $73.23 | 195,074 |
| 2016-08-03 | $72.81 | $72.93 | $72.00 | $72.71 | $72.71 | 205,760 |
| 2016-08-02 | $73.90 | $73.96 | $72.35 | $72.67 | $72.67 | 213,821 |
| 2016-08-01 | $73.64 | $74.26 | $73.10 | $73.84 | $73.84 | 209,119 |
| 2016-07-29 | $73.42 | $74.01 | $72.93 | $73.83 | $73.83 | 186,416 |
| 2016-07-28 | $73.72 | $74.00 | $73.07 | $73.41 | $73.41 | 139,667 |
| 2016-07-27 | $74.49 | $74.49 | $73.56 | $73.95 | $73.95 | 196,246 |
| 2016-07-26 | $74.08 | $74.53 | $73.75 | $74.24 | $74.24 | 176,313 |
| 2016-07-25 | $73.80 | $74.09 | $73.45 | $74.00 | $74.00 | 175,664 |
| 2016-07-22 | $73.20 | $74.02 | $72.82 | $73.70 | $73.70 | 397,489 |
| 2016-07-21 | $73.67 | $74.00 | $72.93 | $73.25 | $73.25 | 132,440 |
| 2016-07-20 | $73.50 | $73.95 | $73.05 | $73.72 | $73.72 | 313,921 |
| 2016-07-19 | $74.40 | $74.40 | $73.23 | $73.49 | $73.49 | 192,757 |
| 2016-07-18 | $74.13 | $74.90 | $74.11 | $74.42 | $74.42 | 125,280 |
| 2016-07-15 | $74.49 | $74.49 | $73.62 | $74.30 | $74.30 | 209,458 |
| 2016-07-14 | $74.62 | $74.70 | $73.70 | $73.94 | $73.94 | 128,455 |
| 2016-07-13 | $74.92 | $75.23 | $73.95 | $74.26 | $74.26 | 142,225 |
| 2016-07-12 | $74.39 | $74.98 | $74.01 | $74.52 | $74.52 | 253,573 |
| 2016-07-11 | $73.84 | $74.53 | $73.78 | $74.09 | $74.09 | 183,508 |
| 2016-07-08 | $71.49 | $73.90 | $71.49 | $73.64 | $73.64 | 250,998 |
| 2016-07-07 | $70.51 | $71.15 | $70.38 | $71.02 | $71.02 | 129,776 |
| 2016-07-06 | $69.21 | $70.44 | $68.84 | $70.40 | $70.40 | 171,249 |
| 2016-07-05 | $70.25 | $70.47 | $69.26 | $69.57 | $69.57 | 140,043 |
| 2016-07-01 | $71.35 | $72.24 | $70.33 | $70.88 | $70.88 | 160,049 |
| 2016-06-30 | $69.37 | $71.43 | $69.05 | $71.40 | $71.40 | 334,517 |
| 2016-06-29 | $68.47 | $69.42 | $67.85 | $69.39 | $69.39 | 195,827 |
| 2016-06-28 | $66.60 | $67.62 | $66.60 | $67.46 | $67.46 | 322,940 |
| 2016-06-27 | $67.35 | $67.35 | $65.80 | $66.47 | $66.47 | 417,466 |
| 2016-06-24 | $68.78 | $69.69 | $67.32 | $67.53 | $67.53 | 598,751 |
| 2016-06-23 | $70.23 | $71.33 | $70.02 | $71.31 | $71.31 | 199,849 |
| 2016-06-22 | $70.37 | $70.37 | $69.42 | $69.44 | $69.44 | 173,061 |
| 2016-06-21 | $69.98 | $70.61 | $69.81 | $70.04 | $70.04 | 235,549 |
| 2016-06-20 | $70.55 | $71.76 | $70.00 | $70.21 | $70.21 | 219,160 |
| 2016-06-17 | $70.66 | $70.91 | $69.47 | $69.68 | $69.68 | 446,691 |
| 2016-06-16 | $69.65 | $71.03 | $68.89 | $70.74 | $70.74 | 266,490 |
| 2016-06-15 | $71.04 | $71.19 | $70.17 | $70.19 | $70.19 | 278,782 |
| 2016-06-14 | $70.81 | $71.22 | $70.26 | $70.70 | $70.70 | 209,449 |
| 2016-06-13 | $72.06 | $72.64 | $70.69 | $70.80 | $70.80 | 208,944 |
| 2016-06-10 | $73.39 | $74.11 | $72.11 | $72.46 | $72.46 | 246,022 |
| 2016-06-09 | $74.20 | $74.63 | $73.43 | $74.09 | $74.09 | 218,109 |
| 2016-06-08 | $74.11 | $74.48 | $73.59 | $74.27 | $74.27 | 286,035 |
| 2016-06-07 | $73.96 | $74.24 | $73.35 | $74.01 | $74.01 | 234,102 |
| 2016-06-06 | $73.70 | $74.34 | $73.08 | $74.01 | $74.01 | 503,294 |
| 2016-06-03 | $73.09 | $73.13 | $70.67 | $73.08 | $73.08 | 590,936 |
| 2016-06-02 | $69.04 | $70.06 | $68.75 | $69.91 | $69.91 | 225,567 |
| 2016-06-01 | $68.60 | $69.19 | $68.48 | $69.02 | $69.02 | 267,524 |
| 2016-05-31 | $70.09 | $70.25 | $68.73 | $69.03 | $69.03 | 458,134 |
| 2016-05-27 | $69.58 | $70.37 | $69.50 | $70.08 | $70.08 | 285,383 |
| 2016-05-26 | $69.42 | $70.43 | $68.71 | $69.61 | $69.61 | 645,086 |
| 2016-05-25 | $70.00 | $70.95 | $66.90 | $69.41 | $69.41 | 1,082,724 |
| 2016-05-24 | $72.10 | $73.21 | $71.89 | $72.68 | $72.68 | 335,451 |
| 2016-05-23 | $72.52 | $73.29 | $71.40 | $71.46 | $71.46 | 404,794 |
| 2016-05-20 | $73.16 | $74.25 | $73.16 | $74.00 | $74.00 | 212,326 |
| 2016-05-19 | $73.25 | $73.88 | $72.00 | $72.70 | $72.70 | 261,632 |
| 2016-05-18 | $73.70 | $74.28 | $73.12 | $73.44 | $73.44 | 340,335 |
| 2016-05-17 | $74.85 | $74.90 | $73.45 | $73.80 | $73.80 | 484,535 |
| 2016-05-16 | $75.44 | $76.00 | $74.88 | $75.00 | $75.00 | 431,837 |
| 2016-05-13 | $75.42 | $75.78 | $74.88 | $75.39 | $75.39 | 277,444 |
| 2016-05-12 | $75.83 | $76.45 | $74.61 | $75.74 | $75.74 | 302,923 |
| 2016-05-11 | $76.25 | $76.25 | $75.43 | $75.57 | $75.57 | 173,502 |
| 2016-05-10 | $75.75 | $76.27 | $75.46 | $76.16 | $76.16 | 269,629 |
| 2016-05-09 | $75.64 | $76.10 | $75.35 | $75.44 | $75.44 | 219,359 |
| 2016-05-06 | $74.97 | $75.71 | $73.77 | $75.66 | $75.66 | 194,350 |
| 2016-05-05 | $75.39 | $75.64 | $75.13 | $75.31 | $75.31 | 228,569 |
| 2016-05-04 | $75.61 | $76.31 | $74.92 | $75.28 | $75.28 | 387,761 |
| 2016-05-03 | $74.79 | $76.20 | $74.47 | $76.04 | $76.04 | 581,544 |
| 2016-05-02 | $76.73 | $77.00 | $74.75 | $75.08 | $75.08 | 7,502,143 |
| 2016-04-29 | $78.00 | $78.73 | $75.87 | $76.70 | $76.70 | 482,098 |
| 2016-04-28 | $77.37 | $79.15 | $77.21 | $78.03 | $78.03 | 354,926 |
| 2016-04-27 | $76.91 | $77.90 | $76.91 | $77.61 | $77.61 | 380,711 |
| 2016-04-26 | $76.00 | $76.84 | $75.30 | $76.55 | $76.55 | 162,056 |
| 2016-04-25 | $75.75 | $75.94 | $75.30 | $75.57 | $75.57 | 163,799 |
| 2016-04-22 | $74.87 | $76.22 | $74.78 | $76.08 | $76.08 | 231,648 |
| 2016-04-21 | $74.23 | $74.91 | $74.21 | $74.81 | $74.81 | 269,971 |
| 2016-04-20 | $73.01 | $74.29 | $72.67 | $74.06 | $74.06 | 235,111 |
| 2016-04-19 | $72.99 | $73.29 | $72.29 | $73.05 | $73.05 | 108,385 |
| 2016-04-18 | $73.13 | $73.63 | $72.34 | $72.71 | $72.71 | 147,602 |
| 2016-04-15 | $72.66 | $73.83 | $71.88 | $73.20 | $73.20 | 170,731 |
| 2016-04-14 | $73.99 | $74.10 | $72.63 | $72.85 | $72.85 | 149,276 |
| 2016-04-13 | $73.32 | $74.29 | $72.51 | $73.87 | $73.87 | 213,050 |
| 2016-04-12 | $71.91 | $73.38 | $71.29 | $73.15 | $73.15 | 146,373 |
| 2016-04-11 | $73.04 | $73.79 | $71.81 | $71.96 | $71.96 | 120,263 |
| 2016-04-08 | $73.04 | $73.86 | $72.24 | $72.67 | $72.67 | 129,778 |
| 2016-04-07 | $73.18 | $73.66 | $71.46 | $72.36 | $72.36 | 287,651 |
| 2016-04-06 | $72.10 | $73.73 | $72.10 | $73.66 | $73.66 | 120,875 |
| 2016-04-05 | $72.83 | $73.55 | $71.77 | $72.03 | $72.03 | 196,224 |
| 2016-04-04 | $73.10 | $73.66 | $72.47 | $73.19 | $73.19 | 224,612 |
| 2016-04-01 | $72.76 | $73.19 | $71.45 | $72.96 | $72.96 | 305,820 |
| 2016-03-31 | $73.00 | $74.26 | $72.85 | $73.48 | $73.48 | 149,308 |
| 2016-03-30 | $73.75 | $74.71 | $72.70 | $72.73 | $72.73 | 216,841 |
| 2016-03-29 | $72.42 | $73.86 | $72.23 | $73.75 | $73.75 | 311,116 |
| 2016-03-28 | $72.34 | $72.91 | $72.02 | $72.35 | $72.35 | 79,173 |
| 2016-03-24 | $71.91 | $73.13 | $71.46 | $72.16 | $72.16 | 165,544 |
| 2016-03-23 | $74.24 | $74.74 | $71.95 | $72.00 | $72.00 | 250,660 |
| 2016-03-22 | $75.05 | $75.25 | $73.44 | $74.53 | $74.53 | 98,842 |
| 2016-03-21 | $75.31 | $75.98 | $75.10 | $75.12 | $75.12 | 132,140 |
| 2016-03-18 | $75.12 | $76.58 | $75.12 | $75.84 | $75.84 | 334,740 |
| 2016-03-17 | $73.15 | $74.95 | $72.69 | $74.70 | $74.70 | 151,717 |
| 2016-03-16 | $72.70 | $73.23 | $72.13 | $73.06 | $73.06 | 190,731 |
| 2016-03-15 | $74.72 | $74.99 | $72.65 | $72.90 | $72.90 | 210,929 |
| 2016-03-14 | $73.25 | $76.25 | $72.88 | $74.93 | $74.93 | 281,357 |
| 2016-03-11 | $73.35 | $73.79 | $72.03 | $73.22 | $73.22 | 221,077 |
| 2016-03-10 | $74.39 | $74.63 | $72.35 | $72.53 | $72.53 | 198,329 |
| 2016-03-09 | $73.24 | $74.35 | $73.12 | $73.93 | $73.93 | 160,033 |
| 2016-03-08 | $73.82 | $74.17 | $72.93 | $73.02 | $73.02 | 210,085 |
| 2016-03-07 | $73.71 | $74.69 | $73.71 | $74.29 | $74.29 | 190,503 |
| 2016-03-04 | $73.91 | $74.56 | $73.31 | $74.33 | $74.33 | 186,905 |
| 2016-03-03 | $73.75 | $74.06 | $73.00 | $73.95 | $73.95 | 162,902 |
| 2016-03-02 | $73.28 | $73.87 | $73.02 | $73.84 | $73.84 | 157,610 |
| 2016-03-01 | $73.26 | $73.57 | $72.54 | $73.57 | $73.57 | 285,660 |
| 2016-02-29 | $71.85 | $73.16 | $71.66 | $73.01 | $73.01 | 253,172 |
| 2016-02-26 | $72.54 | $74.40 | $71.40 | $71.66 | $71.66 | 331,041 |
| 2016-02-25 | $71.10 | $72.25 | $70.68 | $72.19 | $72.19 | 320,260 |
| 2016-02-24 | $70.37 | $71.29 | $69.96 | $71.19 | $71.19 | 288,985 |
| 2016-02-23 | $70.52 | $71.99 | $70.10 | $71.29 | $71.29 | 287,838 |
| 2016-02-22 | $72.27 | $72.71 | $66.49 | $70.46 | $70.46 | 752,142 |
| 2016-02-19 | $69.99 | $72.30 | $69.70 | $71.83 | $71.83 | 365,581 |
| 2016-02-18 | $69.11 | $71.00 | $68.88 | $70.23 | $70.23 | 419,001 |
| 2016-02-17 | $69.59 | $70.25 | $67.82 | $69.20 | $69.20 | 555,791 |
| 2016-02-16 | $65.00 | $70.88 | $64.88 | $69.81 | $69.81 | 1,071,652 |
| 2016-02-12 | $61.02 | $63.00 | $61.02 | $62.45 | $62.45 | 389,630 |
| 2016-02-11 | $56.91 | $61.22 | $56.48 | $60.92 | $60.92 | 472,443 |
| 2016-02-10 | $56.17 | $60.28 | $56.02 | $58.00 | $58.00 | 517,818 |
| 2016-02-09 | $56.39 | $58.22 | $56.29 | $56.90 | $56.90 | 281,474 |
| 2016-02-08 | $57.67 | $57.69 | $56.50 | $56.71 | $56.71 | 428,657 |
| 2016-02-05 | $59.44 | $59.44 | $57.56 | $57.70 | $57.70 | 245,671 |
| 2016-02-04 | $59.38 | $59.79 | $58.77 | $59.51 | $59.51 | 222,231 |
| 2016-02-03 | $59.89 | $59.89 | $57.96 | $59.41 | $59.41 | 235,612 |
| 2016-02-02 | $60.73 | $61.03 | $59.00 | $59.24 | $59.24 | 153,479 |
| 2016-02-01 | $61.94 | $61.94 | $60.42 | $61.32 | $61.32 | 245,305 |
| 2016-01-29 | $58.96 | $62.50 | $58.96 | $62.50 | $62.50 | 356,884 |
| 2016-01-28 | $59.72 | $59.72 | $58.63 | $59.03 | $59.03 | 162,866 |
| 2016-01-27 | $60.85 | $61.10 | $58.97 | $59.26 | $59.26 | 166,526 |
| 2016-01-26 | $59.19 | $61.05 | $58.86 | $60.98 | $60.98 | 260,564 |
| 2016-01-25 | $59.56 | $59.90 | $58.59 | $58.87 | $58.87 | 152,059 |
| 2016-01-22 | $59.39 | $60.26 | $59.00 | $59.94 | $59.94 | 141,141 |
| 2016-01-21 | $58.89 | $59.68 | $58.00 | $58.43 | $58.43 | 124,042 |
| 2016-01-20 | $57.54 | $59.06 | $56.34 | $58.77 | $58.77 | 255,174 |
| 2016-01-19 | $60.08 | $60.08 | $57.41 | $58.27 | $58.27 | 243,923 |
| 2016-01-15 | $59.42 | $60.71 | $58.63 | $59.29 | $59.29 | 283,778 |
| 2016-01-14 | $62.00 | $62.33 | $61.05 | $61.11 | $61.11 | 224,058 |
| 2016-01-13 | $62.30 | $63.36 | $61.68 | $61.96 | $61.96 | 416,284 |
| 2016-01-12 | $60.75 | $62.58 | $60.10 | $62.34 | $62.34 | 342,742 |
| 2016-01-11 | $57.45 | $60.39 | $57.28 | $60.20 | $60.20 | 298,086 |
| 2016-01-08 | $57.14 | $58.00 | $56.54 | $57.15 | $57.15 | 288,772 |
| 2016-01-07 | $58.06 | $58.98 | $56.68 | $56.93 | $56.93 | 293,197 |
| 2016-01-06 | $58.83 | $59.60 | $58.42 | $58.98 | $58.98 | 178,081 |
| 2016-01-05 | $59.30 | $60.23 | $59.11 | $59.83 | $59.83 | 168,427 |
| 2016-01-04 | $59.94 | $60.30 | $58.40 | $59.26 | $59.26 | 270,760 |
| 2015-12-31 | $61.20 | $62.24 | $60.92 | $61.01 | $61.01 | 200,018 |
| 2015-12-30 | $62.12 | $62.43 | $61.26 | $61.42 | $61.42 | 157,701 |
| 2015-12-29 | $61.91 | $62.61 | $61.60 | $62.12 | $62.12 | 139,034 |
| 2015-12-28 | $61.17 | $61.85 | $60.83 | $61.60 | $61.60 | 108,957 |
| 2015-12-24 | $61.03 | $61.88 | $60.71 | $61.33 | $61.33 | 45,192 |
| 2015-12-23 | $59.75 | $61.40 | $59.68 | $61.05 | $61.05 | 128,098 |
| 2015-12-22 | $59.76 | $60.10 | $58.90 | $60.08 | $60.08 | 102,411 |
| 2015-12-21 | $58.65 | $59.59 | $58.18 | $59.56 | $59.56 | 162,899 |
| 2015-12-18 | $59.70 | $59.87 | $58.33 | $58.37 | $58.37 | 653,311 |
| 2015-12-17 | $60.85 | $60.96 | $59.54 | $59.73 | $59.73 | 126,862 |
| 2015-12-16 | $59.94 | $61.01 | $59.87 | $60.81 | $60.81 | 152,359 |
| 2015-12-15 | $59.33 | $60.12 | $59.02 | $59.64 | $59.64 | 182,435 |
| 2015-12-14 | $59.87 | $60.28 | $58.58 | $58.89 | $58.89 | 226,360 |
| 2015-12-11 | $60.07 | $61.06 | $59.55 | $59.93 | $59.93 | 230,238 |
| 2015-12-10 | $60.67 | $61.85 | $60.67 | $60.98 | $60.98 | 171,061 |
| 2015-12-09 | $61.20 | $61.86 | $60.30 | $60.75 | $60.75 | 173,403 |
| 2015-12-08 | $61.42 | $61.95 | $60.76 | $61.27 | $61.27 | 179,360 |
| 2015-12-07 | $62.73 | $62.96 | $61.43 | $61.88 | $61.88 | 173,989 |
| 2015-12-04 | $61.67 | $62.88 | $61.65 | $62.61 | $62.61 | 116,652 |
| 2015-12-03 | $61.82 | $62.96 | $61.30 | $61.47 | $61.47 | 288,459 |
| 2015-12-02 | $62.11 | $62.46 | $61.47 | $61.54 | $61.54 | 177,463 |
| 2015-12-01 | $62.00 | $62.05 | $61.19 | $62.00 | $62.00 | 161,651 |
| 2015-11-30 | $61.90 | $62.48 | $61.23 | $61.98 | $61.98 | 219,204 |
| 2015-11-27 | $61.35 | $61.97 | $60.14 | $61.90 | $61.90 | 90,534 |
| 2015-11-25 | $60.78 | $61.84 | $60.38 | $61.48 | $61.48 | 169,481 |
| 2015-11-24 | $60.44 | $61.02 | $59.97 | $61.02 | $61.02 | 104,065 |
| 2015-11-23 | $61.50 | $61.82 | $60.40 | $60.82 | $60.82 | 168,944 |
| 2015-11-20 | $61.15 | $61.96 | $61.15 | $61.81 | $61.81 | 142,861 |
| 2015-11-19 | $60.96 | $61.17 | $60.43 | $60.75 | $60.75 | 103,635 |
| 2015-11-18 | $61.34 | $61.70 | $60.53 | $61.17 | $61.17 | 283,974 |
| 2015-11-17 | $61.80 | $62.33 | $61.20 | $61.26 | $61.26 | 183,861 |
| 2015-11-16 | $59.80 | $62.11 | $59.80 | $62.03 | $62.03 | 222,297 |
| 2015-11-13 | $59.78 | $60.00 | $58.91 | $59.76 | $59.76 | 207,048 |
| 2015-11-12 | $61.85 | $62.00 | $60.08 | $60.21 | $60.21 | 264,907 |
| 2015-11-11 | $62.95 | $63.42 | $61.43 | $62.45 | $62.45 | 213,806 |
| 2015-11-10 | $64.02 | $64.03 | $58.62 | $63.08 | $63.08 | 815,497 |
| 2015-11-09 | $66.76 | $66.76 | $64.77 | $66.00 | $66.00 | 229,431 |
| 2015-11-06 | $66.11 | $66.64 | $65.22 | $66.30 | $66.30 | 238,324 |
| 2015-11-05 | $65.39 | $66.26 | $64.51 | $66.14 | $66.14 | 220,369 |
| 2015-11-04 | $65.91 | $66.66 | $64.50 | $65.33 | $65.33 | 206,889 |
| 2015-11-03 | $66.27 | $66.54 | $65.34 | $65.72 | $65.72 | 214,686 |
| 2015-11-02 | $66.11 | $66.78 | $65.58 | $66.33 | $66.33 | 311,663 |
| 2015-10-30 | $66.35 | $66.70 | $65.12 | $65.96 | $65.96 | 259,375 |
| 2015-10-29 | $67.52 | $67.77 | $66.18 | $66.30 | $66.30 | 151,131 |
| 2015-10-28 | $65.95 | $67.87 | $65.73 | $67.72 | $67.72 | 240,264 |
| 2015-10-27 | $66.88 | $67.85 | $64.94 | $65.62 | $65.62 | 180,818 |
| 2015-10-26 | $67.36 | $67.66 | $66.68 | $67.00 | $67.00 | 116,697 |
| 2015-10-23 | $67.19 | $67.70 | $66.46 | $67.27 | $67.27 | 184,959 |
| 2015-10-22 | $65.32 | $69.15 | $65.00 | $66.53 | $66.53 | 185,680 |
| 2015-10-21 | $66.45 | $66.45 | $64.79 | $64.84 | $64.84 | 194,022 |
| 2015-10-20 | $66.37 | $68.64 | $65.22 | $66.13 | $66.13 | 195,318 |
| 2015-10-19 | $66.11 | $66.84 | $65.90 | $66.57 | $66.57 | 164,749 |
| 2015-10-16 | $67.11 | $67.12 | $66.26 | $66.47 | $66.47 | 163,211 |
| 2015-10-15 | $66.43 | $67.36 | $65.05 | $67.30 | $67.30 | 224,506 |
| 2015-10-14 | $66.92 | $68.04 | $66.26 | $66.44 | $66.44 | 309,194 |
| 2015-10-13 | $68.65 | $68.85 | $66.15 | $66.74 | $66.74 | 370,072 |
| 2015-10-12 | $70.03 | $71.41 | $69.78 | $70.30 | $70.30 | 246,772 |
| 2015-10-09 | $70.26 | $71.38 | $69.82 | $70.15 | $70.15 | 261,685 |
| 2015-10-08 | $69.98 | $70.90 | $69.28 | $70.78 | $70.78 | 214,219 |
| 2015-10-07 | $68.74 | $70.31 | $68.64 | $70.03 | $70.03 | 416,379 |
| 2015-10-06 | $66.77 | $68.79 | $66.76 | $68.63 | $68.63 | 239,564 |
| 2015-10-05 | $64.79 | $66.78 | $64.79 | $66.65 | $66.65 | 238,927 |
| 2015-10-02 | $62.24 | $64.43 | $62.24 | $64.43 | $64.43 | 221,330 |
| 2015-10-01 | $64.00 | $64.02 | $61.24 | $63.01 | $63.01 | 411,077 |
| 2015-09-30 | $64.66 | $65.17 | $63.32 | $64.29 | $64.29 | 256,749 |
| 2015-09-29 | $64.25 | $64.57 | $63.40 | $64.11 | $64.11 | 272,146 |
| 2015-09-28 | $64.30 | $65.22 | $63.90 | $64.41 | $64.41 | 340,753 |
| 2015-09-25 | $62.66 | $64.97 | $62.15 | $64.34 | $64.34 | 304,604 |
| 2015-09-24 | $61.83 | $62.15 | $61.07 | $62.02 | $62.02 | 269,975 |
| 2015-09-23 | $63.61 | $64.28 | $62.26 | $62.27 | $62.27 | 259,021 |
| 2015-09-22 | $62.65 | $63.56 | $62.49 | $63.47 | $63.47 | 193,027 |
| 2015-09-21 | $62.89 | $63.74 | $62.29 | $63.31 | $63.31 | 127,715 |
| 2015-09-18 | $62.48 | $63.47 | $61.98 | $62.41 | $62.41 | 236,228 |
| 2015-09-17 | $63.39 | $64.45 | $62.80 | $63.62 | $63.62 | 143,595 |
| 2015-09-16 | $62.90 | $63.56 | $62.63 | $63.37 | $63.37 | 117,794 |
| 2015-09-15 | $62.94 | $63.08 | $62.02 | $62.66 | $62.66 | 180,543 |
| 2015-09-14 | $63.20 | $63.22 | $62.41 | $62.56 | $62.56 | 121,713 |
| 2015-09-11 | $63.14 | $63.60 | $62.00 | $63.25 | $63.25 | 185,460 |
| 2015-09-10 | $64.29 | $64.62 | $63.45 | $63.69 | $63.69 | 203,312 |
| 2015-09-09 | $63.75 | $64.89 | $63.75 | $64.35 | $64.35 | 397,507 |
| 2015-09-08 | $62.12 | $63.50 | $61.50 | $63.25 | $63.25 | 333,304 |
Viasat Inc (VSAT) News Headlines
.jpg)
.jpg)
Wi-Fi From Musk’s Starlink Is Now Coming to a United Airlines Airplane Near You
None
bloomberg.com March 7, 2025.jpg)
Stocks making the biggest moves premarket: Tesla, ViaSat, Pinterest, Nucor, AZEK and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com March 24, 2025Recent Viasat Inc (VSAT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Viasat Inc (VSAT) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |