Walker & Dunlop Inc (WD) Exchange: NYSE
Data as of Dec. 6, 2024
$108.79 ($0.94) 0.87%
Walker & Dunlop Inc - Daily Information
Click for more stock information on Walker & Dunlop Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $108.71 |
| Previous Close | $108.79 |
| High | $109.93 |
| Low | $107.84 |
| Adjusted Open | $108.71 |
| Previous Adjusted Close | $108.79 |
| Adjusted High | $109.93 |
| Adjusted Low | $107.84 |
Invest in Walker & Dunlop Inc (WD)
Key People Walker & Dunlop Inc
| Employee | Position |
|---|---|
| William M. Walker | Chairman & Chief Executive Officer |
| Howard W. Smith | President & Director |
| Stephen P. Theobald | Chief Financial Officer & Executive Vice President |
| Aaron J. Perlis | Chief Technology Officer & Executive VP |
| Patrick Keefe | Vice President-Debt Capital Markets |
| Paul Garner | Vice President-Capital Markets |
| Tim Noonan | Managing Director |
| Dave Hendrickson | Managing Director |
| Pat Modig | Senior Vice President |
| Kris Mikkelsen | Executive Vice President |
| Gregory West | Senior Vice President |
| John Banas | Senior Vice President & Managing Director |
| Jeremy Pino | Director |
| Livingston Hessam | Director |
| Marty McGrogan | Director |
| Robert Quarton | Structured Finance Specialist |
| Abe Katz | Senior Managing Director |
| David M. Rosenberg | Senior Managing Director |
| Stephen Farnsworth | Senior Managing Director |
| Joe Hercenberg | Managing Director |
| David B. Gahagan | Senior Director |
| David Hung | Assistant Vice President |
| Jeremy Nussbaum | Senior Director |
| Trevor Blood | Director-Capital Markets |
| Gregory Richardson | Managing Director |
| Shannon Hersker | Director-Capital Markets Group |
| Jeff Hudson | Managing Director |
| Keaton G. Merrell | Managing Director |
| Jeffrey Berger | Director |
| Steven Hinds | Senior Director |
| Ralph Wurzburger | Director |
| Jacob Y. Cohen | Director-Capital Markets |
| Andrew Westling | Associate Director |
| Taylor Williams | Managing Director |
| Mark Silbersher | Senior Vice President |
| Kevin Burkhalter | Senior Director |
| Stuart Wernick | Managing Director |
| Alfie I. Means | Managing Director |
| Wilson Rogers | Senior Director |
| Sheri Thompson | Executive Vice President |
| David Levy | Chief Credit Officer & Executive Vice President |
| John Ducey | Co-Chief Production Officer |
| Greg Florkowski | Executive VP & Head-Business Development |
| William F. Wein | Senior Vice President-Capital Markets |
| Alison Williams | Co-Chief Production Officer & Senior VP |
| Ralph Lowen | Managing Director |
| Scott Becker | Director |
| Thomas Toland | Senior Vice President |
| Brian Casey | Senior VP & Head-Lending Activities |
| Donald P. King | Executive VP & Group Head-Multifamily Finance |
| Matthew Baldwin | Director-Florida Office |
| Hal Reinauer | Vice President |
| Mark Strauss | Managing Director-Capital Markets |
| Cliff B. Carnes | Senior Vice President-Capital Markets West |
| Jamie Butler | Managing Director |
| Heather McClure | Vice President |
| Albert G. Rex | Managing Director |
| John Gilmore | Managing Director & Senior Vice Resident |
| Sandor Biderman | Senior Vice president |
| Mitchell Resnick | Treasurer & Senior Vice President |
| Susan B. Weber | Chief Marketing Officer & Executive VP-Marketing |
| Scott Spencer | Senior Vice President-Internal Audit |
| Kelsey Duffey | Vice President-Investor Relations |
| Paula A. Pryor | Chief Human Resources Officer & Executive VP |
| Richard M. Lucas | Secretary, Executive VP & General Counsel |
| Donna C. Wells | Independent Director |
| Michael Warren | Independent Director |
| John E. Rice | Independent Director |
| Alan J. Bowers | Lead Independent Director |
| Dana L. Schmaltz | Independent Director |
| Michael D. Malone | Independent Director |
| Ellen D. Levy | Independent Director |
Company Profile Walker & Dunlop Inc
Exchange: NYSE
IPO Date: Dec. 15, 2010
Employees: 530
Sector: Financial Services
Industry: Mortgage Finance
Website: Walker & Dunlop Inc Website
Address: 7901 Jones Branch Dr, McLean, VA 22107
Historical Stock Data for Walker & Dunlop Inc (WD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $108.71 | $109.93 | $107.84 | $108.79 | $108.79 | 106,076 |
| 2024-12-05 | $108.59 | $109.28 | $107.46 | $107.85 | $107.85 | 128,228 |
| 2024-12-04 | $109.11 | $110.00 | $106.89 | $109.06 | $109.06 | 139,930 |
| 2024-12-03 | $110.07 | $110.66 | $108.26 | $109.16 | $109.16 | 133,552 |
| 2024-12-02 | $110.80 | $111.27 | $109.12 | $110.21 | $110.21 | 106,701 |
| 2024-11-29 | $111.91 | $111.91 | $109.96 | $110.18 | $110.18 | 75,072 |
| 2024-11-27 | $111.31 | $113.48 | $110.69 | $110.82 | $110.82 | 122,923 |
| 2024-11-26 | $111.48 | $112.27 | $109.02 | $110.56 | $110.56 | 108,424 |
| 2024-11-25 | $109.90 | $114.04 | $109.81 | $112.49 | $112.49 | 215,412 |
| 2024-11-22 | $106.13 | $108.97 | $106.13 | $108.49 | $108.49 | 146,881 |
| 2024-11-21 | $106.68 | $107.76 | $106.17 | $106.81 | $106.17 | 98,554 |
| 2024-11-20 | $106.50 | $106.93 | $104.98 | $105.72 | $105.09 | 106,316 |
| 2024-11-19 | $105.64 | $107.47 | $105.64 | $106.93 | $106.29 | 111,953 |
| 2024-11-18 | $106.00 | $107.79 | $106.00 | $106.74 | $106.10 | 100,208 |
| 2024-11-15 | $108.44 | $108.54 | $105.52 | $106.62 | $106.62 | 113,376 |
| 2024-11-14 | $109.76 | $109.76 | $107.31 | $107.57 | $107.57 | 132,756 |
| 2024-11-13 | $110.53 | $111.32 | $108.45 | $109.00 | $109.00 | 124,635 |
| 2024-11-12 | $111.08 | $112.80 | $109.69 | $110.20 | $110.20 | 191,100 |
| 2024-11-11 | $113.04 | $113.19 | $111.17 | $111.18 | $111.18 | 130,742 |
| 2024-11-08 | $111.82 | $113.58 | $110.93 | $111.93 | $111.93 | 183,295 |
| 2024-11-07 | $112.98 | $114.60 | $106.38 | $110.99 | $110.99 | 323,781 |
| 2024-11-06 | $117.95 | $118.19 | $111.13 | $112.90 | $112.90 | 337,837 |
| 2024-11-05 | $106.50 | $111.15 | $106.50 | $110.89 | $110.89 | 177,864 |
| 2024-11-04 | $107.15 | $109.09 | $106.51 | $107.39 | $107.39 | 96,541 |
| 2024-11-01 | $110.07 | $111.01 | $107.52 | $107.78 | $107.78 | 123,974 |
| 2024-10-31 | $111.47 | $111.85 | $109.34 | $109.37 | $109.37 | 103,420 |
| 2024-10-30 | $111.36 | $113.29 | $111.00 | $111.90 | $111.90 | 72,526 |
| 2024-10-29 | $110.76 | $112.24 | $110.76 | $111.95 | $111.95 | 83,654 |
| 2024-10-28 | $113.75 | $113.75 | $111.83 | $111.88 | $111.88 | 106,933 |
| 2024-10-25 | $115.64 | $116.51 | $111.60 | $112.23 | $112.23 | 129,655 |
| 2024-10-24 | $110.89 | $115.34 | $110.89 | $114.99 | $114.99 | 183,212 |
| 2024-10-23 | $110.56 | $111.51 | $109.21 | $109.83 | $109.83 | 116,723 |
| 2024-10-22 | $111.00 | $111.96 | $110.71 | $111.58 | $111.58 | 100,121 |
| 2024-10-21 | $114.55 | $114.97 | $111.50 | $111.63 | $111.63 | 158,366 |
| 2024-10-18 | $116.51 | $116.51 | $114.38 | $114.93 | $114.93 | 240,114 |
| 2024-10-17 | $116.00 | $116.44 | $115.00 | $116.31 | $116.31 | 139,013 |
| 2024-10-16 | $114.67 | $116.13 | $114.67 | $115.41 | $115.41 | 139,338 |
| 2024-10-15 | $112.35 | $114.86 | $112.15 | $113.89 | $113.89 | 181,119 |
| 2024-10-14 | $110.09 | $112.23 | $109.64 | $111.80 | $111.80 | 84,774 |
| 2024-10-11 | $108.54 | $110.51 | $107.90 | $110.36 | $110.36 | 108,956 |
| 2024-10-10 | $109.38 | $109.43 | $107.88 | $108.55 | $108.55 | 156,259 |
| 2024-10-09 | $111.94 | $112.71 | $110.35 | $110.88 | $110.88 | 144,109 |
| 2024-10-08 | $110.86 | $112.74 | $109.85 | $111.66 | $111.66 | 149,768 |
| 2024-10-07 | $110.18 | $111.19 | $109.79 | $110.40 | $110.40 | 204,309 |
| 2024-10-04 | $113.23 | $113.88 | $110.77 | $110.83 | $110.83 | 231,422 |
| 2024-10-03 | $110.29 | $111.70 | $109.67 | $111.53 | $111.53 | 131,835 |
| 2024-10-02 | $110.04 | $111.86 | $109.42 | $111.26 | $111.26 | 153,769 |
| 2024-10-01 | $112.88 | $112.88 | $109.50 | $110.82 | $110.82 | 181,750 |
| 2024-09-30 | $111.85 | $113.74 | $111.85 | $113.59 | $113.59 | 155,978 |
| 2024-09-27 | $114.79 | $114.95 | $111.99 | $112.06 | $112.06 | 125,576 |
| 2024-09-26 | $115.00 | $116.26 | $113.46 | $113.67 | $113.67 | 166,605 |
| 2024-09-25 | $113.29 | $114.18 | $112.05 | $113.96 | $113.96 | 210,132 |
| 2024-09-24 | $113.75 | $114.64 | $112.51 | $112.58 | $112.58 | 169,557 |
| 2024-09-23 | $111.96 | $113.69 | $111.09 | $113.02 | $113.02 | 197,569 |
| 2024-09-20 | $111.90 | $113.20 | $110.44 | $111.06 | $111.06 | 995,904 |
| 2024-09-19 | $111.25 | $111.87 | $107.70 | $111.69 | $111.69 | 253,402 |
| 2024-09-18 | $107.44 | $111.26 | $107.21 | $107.96 | $107.96 | 315,185 |
| 2024-09-17 | $108.78 | $110.31 | $107.35 | $108.22 | $108.22 | 179,649 |
| 2024-09-16 | $108.82 | $109.00 | $107.23 | $107.60 | $107.60 | 176,107 |
| 2024-09-13 | $105.00 | $108.82 | $104.65 | $108.56 | $108.56 | 173,412 |
| 2024-09-12 | $103.24 | $104.75 | $101.67 | $104.13 | $104.13 | 98,293 |
| 2024-09-11 | $102.38 | $102.87 | $100.23 | $102.69 | $102.69 | 123,651 |
| 2024-09-10 | $103.64 | $103.89 | $102.02 | $103.41 | $103.41 | 118,334 |
| 2024-09-09 | $104.30 | $104.30 | $101.05 | $103.40 | $103.40 | 213,414 |
| 2024-09-06 | $106.88 | $106.95 | $103.14 | $104.20 | $104.20 | 118,099 |
| 2024-09-05 | $106.73 | $108.04 | $106.09 | $106.68 | $106.68 | 129,361 |
| 2024-09-04 | $104.54 | $106.73 | $104.47 | $106.36 | $106.36 | 113,573 |
| 2024-09-03 | $106.59 | $107.00 | $104.26 | $104.99 | $104.99 | 117,660 |
| 2024-08-30 | $106.67 | $107.16 | $105.68 | $107.06 | $107.06 | 103,094 |
| 2024-08-29 | $106.37 | $107.17 | $105.26 | $106.21 | $106.21 | 159,195 |
| 2024-08-28 | $105.41 | $106.89 | $104.62 | $105.37 | $105.37 | 118,111 |
| 2024-08-27 | $106.97 | $107.20 | $105.73 | $106.41 | $106.41 | 102,707 |
| 2024-08-26 | $108.50 | $108.95 | $107.26 | $107.55 | $107.55 | 109,211 |
| 2024-08-23 | $103.29 | $107.86 | $103.29 | $107.39 | $107.39 | 162,145 |
| 2024-08-22 | $103.03 | $103.68 | $102.02 | $102.77 | $102.77 | 95,365 |
| 2024-08-21 | $102.60 | $103.90 | $101.51 | $103.69 | $103.04 | 110,403 |
| 2024-08-20 | $103.52 | $103.52 | $101.56 | $102.23 | $101.59 | 97,733 |
| 2024-08-19 | $103.61 | $103.88 | $102.39 | $103.88 | $103.23 | 117,899 |
| 2024-08-16 | $103.28 | $105.05 | $102.65 | $103.86 | $103.21 | 153,001 |
| 2024-08-15 | $104.50 | $104.92 | $103.08 | $103.41 | $102.76 | 140,481 |
| 2024-08-14 | $103.12 | $103.20 | $101.04 | $102.28 | $101.64 | 124,903 |
| 2024-08-13 | $100.47 | $103.22 | $99.66 | $102.68 | $102.03 | 163,387 |
| 2024-08-12 | $102.20 | $102.42 | $98.78 | $99.52 | $98.89 | 210,122 |
| 2024-08-09 | $102.36 | $104.73 | $102.30 | $102.64 | $102.64 | 264,282 |
| 2024-08-08 | $102.94 | $102.94 | $99.40 | $102.23 | $102.23 | 402,792 |
| 2024-08-07 | $103.38 | $103.38 | $99.41 | $99.45 | $99.45 | 273,825 |
| 2024-08-06 | $100.54 | $102.52 | $99.76 | $101.60 | $101.60 | 271,623 |
| 2024-08-05 | $96.97 | $102.89 | $95.39 | $101.10 | $101.10 | 343,171 |
| 2024-08-02 | $99.20 | $102.96 | $98.35 | $102.29 | $102.29 | 238,498 |
| 2024-08-01 | $106.83 | $106.85 | $102.63 | $103.32 | $103.32 | 217,010 |
| 2024-07-31 | $106.77 | $109.58 | $104.64 | $106.90 | $106.90 | 418,722 |
| 2024-07-30 | $108.49 | $108.60 | $105.40 | $106.11 | $106.11 | 246,516 |
| 2024-07-29 | $108.70 | $108.70 | $107.06 | $107.61 | $107.61 | 157,216 |
| 2024-07-26 | $109.30 | $109.30 | $106.78 | $108.35 | $108.35 | 433,184 |
| 2024-07-25 | $104.20 | $108.90 | $104.20 | $107.04 | $107.04 | 449,892 |
| 2024-07-24 | $107.67 | $109.54 | $103.85 | $104.04 | $104.04 | 233,640 |
| 2024-07-23 | $106.84 | $109.16 | $106.26 | $108.44 | $108.44 | 223,375 |
| 2024-07-22 | $107.23 | $107.88 | $105.64 | $107.25 | $107.25 | 253,392 |
| 2024-07-19 | $105.87 | $107.37 | $105.30 | $107.17 | $107.17 | 265,186 |
| 2024-07-18 | $106.31 | $108.37 | $105.54 | $106.26 | $106.26 | 303,382 |
| 2024-07-17 | $106.55 | $109.04 | $106.55 | $107.43 | $107.43 | 291,198 |
| 2024-07-16 | $102.90 | $108.05 | $102.22 | $107.80 | $107.80 | 382,912 |
| 2024-07-15 | $99.88 | $102.16 | $98.80 | $101.40 | $101.40 | 281,518 |
| 2024-07-12 | $101.43 | $101.98 | $99.09 | $99.71 | $99.71 | 295,249 |
| 2024-07-11 | $98.55 | $100.72 | $96.71 | $100.15 | $100.15 | 438,619 |
| 2024-07-10 | $95.70 | $95.70 | $94.51 | $95.57 | $95.57 | 226,070 |
| 2024-07-09 | $94.62 | $95.83 | $93.47 | $95.11 | $95.11 | 140,986 |
| 2024-07-08 | $96.08 | $97.19 | $94.73 | $95.13 | $95.13 | 211,877 |
| 2024-07-05 | $95.15 | $95.47 | $94.45 | $95.19 | $95.19 | 106,457 |
| 2024-07-03 | $95.89 | $97.84 | $95.20 | $95.33 | $95.33 | 63,033 |
| 2024-07-02 | $94.48 | $96.37 | $93.69 | $95.49 | $95.49 | 118,075 |
| 2024-07-01 | $98.43 | $98.55 | $93.33 | $93.87 | $93.87 | 175,971 |
| 2024-06-28 | $97.39 | $98.79 | $96.46 | $98.20 | $98.20 | 1,207,947 |
| 2024-06-27 | $94.02 | $96.51 | $93.98 | $96.26 | $96.26 | 128,243 |
| 2024-06-26 | $93.76 | $94.49 | $92.60 | $93.91 | $93.91 | 110,255 |
| 2024-06-25 | $95.64 | $96.09 | $94.35 | $94.88 | $94.88 | 94,595 |
| 2024-06-24 | $95.81 | $97.45 | $94.78 | $96.02 | $96.02 | 133,632 |
| 2024-06-21 | $95.16 | $95.37 | $94.47 | $95.33 | $95.33 | 328,086 |
| 2024-06-20 | $94.94 | $96.09 | $94.74 | $95.08 | $95.08 | 95,032 |
| 2024-06-18 | $95.69 | $96.24 | $94.76 | $95.80 | $95.80 | 92,036 |
| 2024-06-17 | $93.40 | $96.07 | $93.03 | $95.49 | $95.49 | 111,427 |
| 2024-06-14 | $94.44 | $94.73 | $93.81 | $94.34 | $94.34 | 99,757 |
| 2024-06-13 | $96.91 | $97.72 | $95.82 | $96.40 | $96.40 | 137,525 |
| 2024-06-12 | $95.97 | $101.49 | $95.83 | $97.56 | $97.56 | 241,291 |
| 2024-06-11 | $91.56 | $92.35 | $91.00 | $92.24 | $92.24 | 123,951 |
| 2024-06-10 | $90.84 | $92.36 | $90.13 | $92.19 | $92.19 | 118,511 |
| 2024-06-07 | $92.21 | $93.11 | $91.42 | $92.16 | $92.16 | 96,417 |
| 2024-06-06 | $93.11 | $94.03 | $92.38 | $93.31 | $93.31 | 83,589 |
| 2024-06-05 | $94.16 | $94.51 | $92.75 | $93.91 | $93.91 | 72,204 |
| 2024-06-04 | $93.66 | $95.44 | $92.85 | $93.39 | $93.39 | 106,302 |
| 2024-06-03 | $96.92 | $96.92 | $93.79 | $94.68 | $94.68 | 102,883 |
| 2024-05-31 | $95.42 | $96.17 | $94.08 | $95.99 | $95.99 | 130,269 |
| 2024-05-30 | $92.84 | $95.10 | $92.46 | $94.70 | $94.70 | 101,509 |
| 2024-05-29 | $91.70 | $92.35 | $91.25 | $91.91 | $91.91 | 175,032 |
| 2024-05-28 | $95.55 | $95.71 | $93.15 | $93.30 | $93.30 | 139,727 |
| 2024-05-24 | $94.77 | $95.51 | $93.77 | $95.23 | $95.23 | 163,774 |
| 2024-05-23 | $99.00 | $99.00 | $93.56 | $94.08 | $94.08 | 183,610 |
| 2024-05-22 | $99.20 | $99.77 | $98.40 | $98.73 | $98.73 | 106,125 |
| 2024-05-21 | $100.49 | $100.96 | $99.56 | $99.86 | $99.86 | 90,351 |
| 2024-05-20 | $102.18 | $102.31 | $100.29 | $100.95 | $100.95 | 136,169 |
| 2024-05-17 | $102.74 | $103.08 | $101.67 | $102.40 | $102.40 | 103,668 |
| 2024-05-16 | $102.42 | $102.56 | $101.30 | $102.46 | $102.46 | 94,290 |
| 2024-05-15 | $101.40 | $103.60 | $101.30 | $102.30 | $102.30 | 199,364 |
| 2024-05-14 | $99.42 | $101.54 | $99.42 | $100.30 | $99.67 | 240,243 |
| 2024-05-13 | $98.68 | $98.95 | $97.04 | $98.01 | $97.39 | 112,540 |
| 2024-05-10 | $98.00 | $98.00 | $96.26 | $97.84 | $97.22 | 121,158 |
| 2024-05-09 | $96.49 | $97.94 | $96.14 | $97.82 | $97.20 | 86,564 |
| 2024-05-08 | $95.50 | $96.69 | $94.36 | $96.37 | $95.76 | 144,410 |
| 2024-05-07 | $97.43 | $98.69 | $96.47 | $96.54 | $95.93 | 173,046 |
| 2024-05-06 | $96.11 | $98.06 | $95.76 | $97.57 | $96.95 | 170,231 |
| 2024-05-03 | $97.06 | $97.16 | $95.11 | $95.23 | $94.63 | 283,147 |
| 2024-05-02 | $94.26 | $97.00 | $93.00 | $94.23 | $94.23 | 266,083 |
| 2024-05-01 | $91.75 | $95.26 | $91.64 | $92.76 | $92.76 | 219,125 |
| 2024-04-30 | $92.80 | $93.83 | $91.58 | $91.63 | $91.63 | 157,828 |
| 2024-04-29 | $93.67 | $94.60 | $93.48 | $93.94 | $93.94 | 99,406 |
| 2024-04-26 | $92.37 | $94.39 | $92.37 | $93.21 | $93.21 | 83,698 |
| 2024-04-25 | $92.39 | $92.59 | $91.32 | $92.12 | $92.12 | 146,511 |
| 2024-04-24 | $93.14 | $94.08 | $92.62 | $94.04 | $94.04 | 117,838 |
| 2024-04-23 | $92.63 | $95.92 | $92.33 | $93.95 | $93.95 | 171,903 |
| 2024-04-22 | $91.90 | $93.75 | $91.11 | $92.32 | $92.32 | 191,201 |
| 2024-04-19 | $89.50 | $92.41 | $89.38 | $91.24 | $91.24 | 221,133 |
| 2024-04-18 | $91.27 | $92.71 | $89.52 | $89.98 | $89.98 | 226,607 |
| 2024-04-17 | $91.84 | $92.50 | $90.90 | $90.91 | $90.91 | 242,221 |
| 2024-04-16 | $89.00 | $91.71 | $88.20 | $90.99 | $90.99 | 375,196 |
| 2024-04-15 | $91.38 | $91.50 | $88.46 | $89.89 | $89.89 | 306,499 |
| 2024-04-12 | $90.79 | $92.26 | $90.23 | $90.93 | $90.93 | 169,720 |
| 2024-04-11 | $90.61 | $92.25 | $87.20 | $92.18 | $92.18 | 455,323 |
| 2024-04-10 | $93.45 | $93.94 | $91.46 | $92.64 | $92.64 | 281,993 |
| 2024-04-09 | $97.75 | $98.10 | $96.42 | $96.78 | $96.78 | 146,461 |
| 2024-04-08 | $96.84 | $97.44 | $96.51 | $97.10 | $97.10 | 143,179 |
| 2024-04-05 | $95.14 | $97.66 | $95.14 | $96.14 | $96.14 | 247,060 |
| 2024-04-04 | $96.74 | $98.00 | $95.65 | $95.69 | $95.69 | 335,935 |
| 2024-04-03 | $94.58 | $96.00 | $94.47 | $94.93 | $94.93 | 197,086 |
| 2024-04-02 | $97.50 | $98.25 | $93.78 | $95.45 | $95.45 | 307,347 |
| 2024-04-01 | $101.20 | $101.20 | $98.45 | $98.68 | $98.68 | 303,850 |
| 2024-03-28 | $101.03 | $101.20 | $99.40 | $101.06 | $101.06 | 228,295 |
| 2024-03-27 | $96.57 | $100.88 | $95.35 | $100.80 | $100.80 | 246,818 |
| 2024-03-26 | $95.68 | $95.68 | $94.29 | $95.20 | $95.20 | 119,095 |
| 2024-03-25 | $93.25 | $94.86 | $92.65 | $94.42 | $94.42 | 174,102 |
| 2024-03-22 | $96.07 | $96.25 | $92.81 | $93.20 | $93.20 | 104,096 |
| 2024-03-21 | $94.22 | $97.27 | $94.22 | $96.20 | $96.20 | 270,127 |
| 2024-03-20 | $89.64 | $94.20 | $88.75 | $92.98 | $92.98 | 249,161 |
| 2024-03-19 | $88.34 | $90.17 | $88.34 | $90.07 | $90.07 | 160,327 |
| 2024-03-18 | $89.76 | $90.56 | $88.91 | $89.04 | $89.04 | 194,105 |
| 2024-03-15 | $89.11 | $90.86 | $88.85 | $89.53 | $89.53 | 874,681 |
| 2024-03-14 | $91.87 | $92.95 | $88.96 | $90.01 | $90.01 | 329,138 |
| 2024-03-13 | $92.54 | $94.63 | $92.18 | $92.22 | $92.22 | 216,318 |
| 2024-03-12 | $91.73 | $93.25 | $90.67 | $92.93 | $92.93 | 486,141 |
| 2024-03-11 | $91.80 | $93.25 | $91.80 | $92.15 | $92.15 | 276,362 |
| 2024-03-08 | $95.21 | $95.84 | $92.47 | $92.70 | $92.70 | 135,010 |
| 2024-03-07 | $94.07 | $95.20 | $93.46 | $93.89 | $93.89 | 156,417 |
| 2024-03-06 | $94.04 | $94.11 | $92.14 | $93.04 | $93.04 | 157,457 |
| 2024-03-05 | $91.56 | $94.46 | $91.53 | $93.56 | $93.56 | 230,210 |
| 2024-03-04 | $94.18 | $94.33 | $91.76 | $92.72 | $92.72 | 184,647 |
| 2024-03-01 | $95.45 | $95.45 | $93.78 | $94.42 | $94.42 | 254,881 |
| 2024-02-29 | $95.28 | $96.30 | $94.32 | $95.38 | $95.38 | 181,098 |
| 2024-02-28 | $95.34 | $96.02 | $94.51 | $94.99 | $94.99 | 205,320 |
| 2024-02-27 | $96.23 | $98.21 | $94.66 | $96.79 | $96.79 | 235,418 |
| 2024-02-26 | $96.16 | $97.32 | $94.48 | $94.96 | $94.96 | 178,348 |
| 2024-02-23 | $97.56 | $98.47 | $96.21 | $96.89 | $96.89 | 229,755 |
| 2024-02-22 | $93.98 | $98.36 | $93.62 | $97.56 | $97.56 | 251,415 |
| 2024-02-21 | $94.10 | $94.75 | $92.91 | $93.95 | $93.95 | 167,265 |
| 2024-02-20 | $94.90 | $95.82 | $93.69 | $94.37 | $94.37 | 195,219 |
| 2024-02-16 | $97.61 | $98.42 | $95.76 | $96.83 | $96.83 | 244,777 |
| 2024-02-15 | $100.00 | $104.94 | $94.67 | $98.86 | $98.86 | 488,688 |
| 2024-02-14 | $94.54 | $94.79 | $93.10 | $94.12 | $94.12 | 165,527 |
| 2024-02-13 | $91.07 | $93.23 | $90.82 | $92.86 | $92.86 | 286,829 |
| 2024-02-12 | $94.60 | $96.82 | $94.50 | $95.73 | $95.73 | 141,095 |
| 2024-02-09 | $95.46 | $95.46 | $93.01 | $93.98 | $93.98 | 187,171 |
| 2024-02-08 | $92.23 | $95.00 | $91.98 | $94.95 | $94.95 | 121,540 |
| 2024-02-07 | $92.33 | $93.23 | $90.44 | $92.25 | $92.25 | 127,647 |
| 2024-02-06 | $92.31 | $93.51 | $92.15 | $92.55 | $92.55 | 147,622 |
| 2024-02-05 | $92.95 | $93.48 | $91.41 | $92.39 | $92.39 | 243,069 |
| 2024-02-02 | $94.83 | $95.69 | $93.17 | $94.75 | $94.75 | 186,697 |
| 2024-02-01 | $97.00 | $97.50 | $93.93 | $96.10 | $96.10 | 233,115 |
| 2024-01-31 | $98.51 | $99.45 | $96.47 | $96.59 | $96.59 | 186,428 |
| 2024-01-30 | $100.36 | $101.59 | $99.51 | $99.75 | $99.75 | 140,113 |
| 2024-01-29 | $100.00 | $101.91 | $99.26 | $101.62 | $101.62 | 234,602 |
| 2024-01-26 | $100.41 | $101.31 | $99.73 | $100.14 | $100.14 | 185,206 |
| 2024-01-25 | $99.61 | $100.51 | $98.40 | $99.97 | $99.97 | 204,069 |
| 2024-01-24 | $101.20 | $101.20 | $97.83 | $97.97 | $97.97 | 101,756 |
| 2024-01-23 | $102.50 | $102.81 | $98.91 | $99.12 | $99.12 | 131,957 |
| 2024-01-22 | $100.49 | $101.78 | $100.10 | $100.91 | $100.91 | 259,898 |
| 2024-01-19 | $97.16 | $99.17 | $96.00 | $99.01 | $99.01 | 180,141 |
| 2024-01-18 | $97.10 | $97.10 | $94.77 | $96.73 | $96.73 | 164,146 |
| 2024-01-17 | $95.00 | $96.41 | $93.92 | $96.21 | $96.21 | 189,301 |
| 2024-01-16 | $96.59 | $97.21 | $94.67 | $97.16 | $97.16 | 148,094 |
| 2024-01-12 | $99.16 | $99.80 | $97.20 | $98.12 | $98.12 | 137,561 |
| 2024-01-11 | $97.73 | $98.64 | $96.17 | $97.48 | $97.48 | 168,726 |
| 2024-01-10 | $96.59 | $98.71 | $96.23 | $98.58 | $98.58 | 187,341 |
| 2024-01-09 | $98.32 | $99.16 | $96.86 | $97.16 | $97.16 | 215,491 |
| 2024-01-08 | $99.60 | $101.39 | $99.28 | $100.40 | $100.40 | 245,527 |
| 2024-01-05 | $99.59 | $101.42 | $98.56 | $99.27 | $99.27 | 207,050 |
| 2024-01-04 | $102.55 | $103.02 | $100.04 | $100.40 | $100.40 | 449,544 |
| 2024-01-03 | $106.41 | $106.41 | $101.45 | $102.55 | $102.55 | 409,700 |
| 2024-01-02 | $110.24 | $112.32 | $107.52 | $108.45 | $108.45 | 386,643 |
| 2023-12-29 | $112.77 | $113.57 | $111.01 | $111.01 | $111.01 | 278,339 |
| 2023-12-28 | $112.21 | $113.67 | $111.94 | $113.13 | $113.13 | 219,090 |
| 2023-12-27 | $110.79 | $113.19 | $110.64 | $113.15 | $113.15 | 232,920 |
| 2023-12-26 | $107.68 | $110.64 | $107.68 | $110.34 | $110.34 | 216,834 |
| 2023-12-22 | $107.57 | $108.67 | $106.65 | $107.77 | $107.77 | 191,796 |
| 2023-12-21 | $105.30 | $106.48 | $104.50 | $106.40 | $106.40 | 213,635 |
| 2023-12-20 | $104.74 | $107.69 | $103.80 | $103.89 | $103.89 | 213,339 |
| 2023-12-19 | $105.00 | $106.38 | $104.53 | $104.67 | $104.67 | 177,527 |
| 2023-12-18 | $104.47 | $104.47 | $102.99 | $103.79 | $103.79 | 174,017 |
| 2023-12-15 | $105.96 | $106.10 | $103.27 | $104.82 | $104.82 | 748,612 |
| 2023-12-14 | $103.81 | $108.80 | $102.20 | $105.91 | $105.91 | 483,161 |
| 2023-12-13 | $94.85 | $102.45 | $94.77 | $101.26 | $101.26 | 369,180 |
| 2023-12-12 | $95.77 | $97.87 | $95.58 | $96.68 | $96.68 | 262,685 |
| 2023-12-11 | $94.00 | $95.98 | $93.79 | $95.84 | $95.84 | 203,741 |
| 2023-12-08 | $92.90 | $93.86 | $90.36 | $93.43 | $93.43 | 269,036 |
| 2023-12-07 | $91.59 | $92.93 | $90.75 | $92.93 | $92.93 | 162,746 |
| 2023-12-06 | $92.72 | $94.29 | $90.77 | $91.02 | $91.02 | 295,654 |
| 2023-12-05 | $90.66 | $91.73 | $89.23 | $91.60 | $91.60 | 270,866 |
| 2023-12-04 | $89.45 | $92.13 | $89.45 | $90.66 | $90.66 | 257,010 |
| 2023-12-01 | $83.44 | $90.13 | $83.44 | $89.87 | $89.87 | 267,172 |
| 2023-11-30 | $84.52 | $85.16 | $83.24 | $84.02 | $84.02 | 245,926 |
| 2023-11-29 | $83.50 | $85.17 | $83.35 | $84.43 | $84.43 | 244,016 |
| 2023-11-28 | $83.17 | $83.17 | $81.74 | $82.29 | $82.29 | 218,265 |
| 2023-11-27 | $81.42 | $83.90 | $81.24 | $83.30 | $83.30 | 153,393 |
| 2023-11-24 | $82.31 | $83.59 | $82.13 | $82.30 | $82.30 | 52,453 |
| 2023-11-22 | $81.64 | $83.34 | $81.32 | $82.55 | $82.55 | 156,105 |
| 2023-11-21 | $82.49 | $82.49 | $81.14 | $81.63 | $81.01 | 171,963 |
| 2023-11-20 | $83.80 | $84.28 | $82.38 | $82.97 | $82.34 | 131,856 |
| 2023-11-17 | $82.93 | $83.61 | $82.22 | $83.48 | $83.48 | 187,137 |
| 2023-11-16 | $83.00 | $83.00 | $81.58 | $82.19 | $82.19 | 218,514 |
| 2023-11-15 | $80.82 | $83.66 | $80.80 | $83.02 | $83.02 | 245,749 |
| 2023-11-14 | $77.36 | $80.98 | $77.21 | $80.44 | $80.44 | 322,265 |
| 2023-11-13 | $70.50 | $73.98 | $69.62 | $73.62 | $73.62 | 248,160 |
| 2023-11-10 | $70.15 | $71.78 | $68.88 | $71.48 | $71.48 | 209,115 |
| 2023-11-09 | $72.71 | $73.00 | $69.29 | $69.82 | $69.82 | 223,463 |
| 2023-11-08 | $72.15 | $72.95 | $71.12 | $72.20 | $72.20 | 178,078 |
| 2023-11-07 | $73.78 | $74.05 | $71.85 | $72.15 | $72.15 | 187,744 |
| 2023-11-06 | $76.96 | $77.18 | $74.33 | $74.39 | $74.39 | 226,818 |
| 2023-11-03 | $72.19 | $76.96 | $72.19 | $76.80 | $76.80 | 400,742 |
| 2023-11-02 | $66.74 | $70.55 | $66.37 | $70.15 | $70.15 | 249,616 |
| 2023-11-01 | $64.77 | $65.59 | $63.51 | $65.35 | $65.35 | 161,317 |
| 2023-10-31 | $64.11 | $65.05 | $63.41 | $64.80 | $64.80 | 185,042 |
| 2023-10-30 | $65.61 | $65.68 | $63.92 | $64.05 | $64.05 | 126,517 |
| 2023-10-27 | $64.76 | $65.82 | $63.78 | $64.91 | $64.91 | 152,146 |
| 2023-10-26 | $65.41 | $65.44 | $62.51 | $64.47 | $64.47 | 280,654 |
| 2023-10-25 | $66.42 | $67.20 | $65.06 | $65.13 | $65.13 | 206,787 |
| 2023-10-24 | $66.56 | $67.43 | $66.10 | $67.34 | $67.34 | 168,411 |
| 2023-10-23 | $66.01 | $67.63 | $65.58 | $66.23 | $66.23 | 160,567 |
| 2023-10-20 | $68.18 | $68.18 | $66.31 | $66.48 | $66.48 | 181,203 |
| 2023-10-19 | $68.04 | $69.96 | $67.99 | $68.13 | $68.13 | 200,583 |
| 2023-10-18 | $68.96 | $69.02 | $67.67 | $68.36 | $68.36 | 119,839 |
| 2023-10-17 | $68.35 | $70.65 | $68.35 | $70.00 | $70.00 | 173,612 |
| 2023-10-16 | $69.40 | $70.41 | $68.82 | $69.31 | $69.31 | 151,697 |
| 2023-10-13 | $70.05 | $70.05 | $67.81 | $68.53 | $68.53 | 124,937 |
| 2023-10-12 | $71.69 | $71.69 | $69.14 | $69.85 | $69.85 | 94,088 |
| 2023-10-11 | $71.67 | $72.55 | $71.21 | $71.88 | $71.88 | 91,133 |
| 2023-10-10 | $71.79 | $72.80 | $71.66 | $71.67 | $71.67 | 91,744 |
| 2023-10-09 | $71.38 | $72.47 | $70.98 | $71.60 | $71.60 | 173,484 |
| 2023-10-06 | $70.09 | $72.44 | $68.66 | $72.09 | $72.09 | 162,538 |
| 2023-10-05 | $68.59 | $70.87 | $68.59 | $70.61 | $70.61 | 227,584 |
| 2023-10-04 | $69.93 | $69.93 | $68.01 | $68.83 | $68.83 | 285,716 |
| 2023-10-03 | $70.98 | $71.33 | $67.78 | $69.93 | $69.93 | 670,109 |
| 2023-10-02 | $74.14 | $74.14 | $71.25 | $72.12 | $72.12 | 204,511 |
| 2023-09-29 | $75.18 | $75.94 | $73.95 | $74.24 | $74.24 | 140,922 |
| 2023-09-28 | $74.47 | $76.11 | $73.79 | $74.64 | $74.64 | 204,795 |
| 2023-09-27 | $74.70 | $76.09 | $73.50 | $74.26 | $74.26 | 172,764 |
| 2023-09-26 | $74.83 | $75.25 | $74.11 | $74.70 | $74.70 | 123,917 |
| 2023-09-25 | $75.11 | $76.39 | $74.48 | $75.43 | $75.43 | 87,704 |
| 2023-09-22 | $76.39 | $76.39 | $73.86 | $75.59 | $75.59 | 417,268 |
| 2023-09-21 | $77.79 | $77.79 | $75.96 | $76.40 | $76.40 | 254,125 |
| 2023-09-20 | $80.82 | $81.16 | $78.72 | $78.73 | $78.73 | 90,363 |
| 2023-09-19 | $81.64 | $82.17 | $80.41 | $80.47 | $80.47 | 91,570 |
| 2023-09-18 | $81.81 | $82.21 | $80.85 | $81.46 | $81.46 | 132,917 |
| 2023-09-15 | $81.78 | $83.49 | $81.30 | $82.36 | $82.36 | 508,176 |
| 2023-09-14 | $81.74 | $82.96 | $80.66 | $82.51 | $82.51 | 236,280 |
| 2023-09-13 | $83.44 | $83.44 | $80.71 | $80.73 | $80.73 | 182,014 |
| 2023-09-12 | $82.77 | $84.25 | $81.87 | $83.37 | $83.37 | 100,288 |
| 2023-09-11 | $81.73 | $83.26 | $81.45 | $83.01 | $83.01 | 167,721 |
| 2023-09-08 | $81.22 | $81.70 | $79.83 | $81.15 | $81.15 | 167,088 |
| 2023-09-07 | $81.97 | $82.06 | $81.00 | $81.19 | $81.19 | 142,202 |
| 2023-09-06 | $84.82 | $85.28 | $82.00 | $82.26 | $82.26 | 177,124 |
| 2023-09-05 | $84.34 | $85.95 | $83.62 | $84.84 | $84.84 | 230,251 |
| 2023-09-01 | $86.19 | $86.83 | $84.14 | $84.87 | $84.87 | 175,491 |
| 2023-08-31 | $84.92 | $85.91 | $84.72 | $85.34 | $85.34 | 136,742 |
| 2023-08-30 | $85.36 | $86.26 | $84.98 | $85.19 | $85.19 | 96,757 |
| 2023-08-29 | $84.45 | $86.00 | $83.55 | $85.90 | $85.90 | 130,525 |
| 2023-08-28 | $83.15 | $84.94 | $83.15 | $84.59 | $84.59 | 78,322 |
| 2023-08-25 | $84.57 | $85.15 | $82.23 | $82.54 | $82.54 | 88,437 |
| 2023-08-24 | $84.50 | $85.50 | $83.96 | $84.07 | $84.07 | 134,410 |
| 2023-08-23 | $82.78 | $84.91 | $82.34 | $84.80 | $84.80 | 116,598 |
| 2023-08-22 | $83.81 | $84.89 | $82.76 | $82.79 | $82.79 | 117,041 |
| 2023-08-21 | $84.82 | $84.95 | $83.14 | $83.20 | $83.20 | 120,955 |
| 2023-08-18 | $82.84 | $85.71 | $82.84 | $85.20 | $85.20 | 152,658 |
| 2023-08-17 | $84.26 | $85.07 | $83.36 | $83.84 | $83.84 | 343,783 |
| 2023-08-16 | $86.09 | $86.87 | $84.00 | $84.15 | $84.15 | 160,009 |
| 2023-08-15 | $87.42 | $87.79 | $86.68 | $87.03 | $86.38 | 125,395 |
| 2023-08-14 | $87.65 | $88.65 | $86.21 | $88.51 | $87.85 | 153,158 |
| 2023-08-11 | $86.23 | $88.54 | $86.23 | $88.51 | $88.51 | 152,999 |
| 2023-08-10 | $84.00 | $86.92 | $83.92 | $86.86 | $86.86 | 230,106 |
| 2023-08-09 | $85.39 | $85.45 | $82.35 | $83.37 | $83.37 | 192,126 |
| 2023-08-08 | $85.05 | $86.00 | $83.50 | $85.94 | $85.94 | 198,565 |
| 2023-08-07 | $88.14 | $88.53 | $87.32 | $87.58 | $87.58 | 144,210 |
| 2023-08-04 | $87.70 | $90.53 | $87.51 | $87.80 | $87.80 | 168,674 |
| 2023-08-03 | $88.35 | $88.80 | $82.47 | $87.19 | $87.19 | 291,636 |
| 2023-08-02 | $89.00 | $90.35 | $88.49 | $89.73 | $89.73 | 154,178 |
| 2023-08-01 | $90.43 | $91.08 | $89.28 | $90.53 | $90.53 | 71,726 |
| 2023-07-31 | $90.95 | $92.26 | $90.66 | $90.98 | $90.98 | 140,247 |
| 2023-07-28 | $91.50 | $92.37 | $90.52 | $90.75 | $90.75 | 100,569 |
| 2023-07-27 | $94.70 | $94.70 | $89.54 | $90.29 | $90.29 | 195,574 |
| 2023-07-26 | $91.02 | $94.75 | $91.02 | $93.62 | $93.62 | 135,398 |
| 2023-07-25 | $91.03 | $92.48 | $90.03 | $91.41 | $91.41 | 267,178 |
| 2023-07-24 | $91.36 | $92.61 | $91.22 | $91.53 | $91.53 | 170,654 |
| 2023-07-21 | $93.18 | $93.18 | $91.05 | $91.28 | $91.28 | 129,985 |
| 2023-07-20 | $92.97 | $92.97 | $91.02 | $92.37 | $92.37 | 86,536 |
| 2023-07-19 | $92.95 | $93.38 | $91.17 | $92.87 | $92.87 | 159,211 |
| 2023-07-18 | $90.75 | $92.93 | $90.50 | $92.15 | $92.15 | 138,067 |
| 2023-07-17 | $88.72 | $90.64 | $88.72 | $90.45 | $90.45 | 135,673 |
| 2023-07-14 | $90.00 | $90.00 | $87.51 | $88.34 | $88.34 | 223,670 |
| 2023-07-13 | $86.96 | $89.86 | $86.36 | $89.80 | $89.80 | 253,838 |
| 2023-07-12 | $86.00 | $87.51 | $85.99 | $86.36 | $86.36 | 215,563 |
| 2023-07-11 | $82.74 | $85.53 | $82.50 | $85.10 | $85.10 | 182,107 |
| 2023-07-10 | $79.70 | $82.98 | $79.70 | $82.82 | $82.82 | 130,510 |
| 2023-07-07 | $78.81 | $80.89 | $78.81 | $80.05 | $80.05 | 118,123 |
| 2023-07-06 | $76.61 | $78.69 | $75.56 | $78.54 | $78.54 | 205,586 |
| 2023-07-05 | $79.68 | $79.68 | $76.87 | $78.31 | $78.31 | 234,992 |
| 2023-07-03 | $78.78 | $80.81 | $78.78 | $80.43 | $80.43 | 91,655 |
| 2023-06-30 | $81.83 | $82.00 | $78.90 | $79.09 | $79.09 | 239,166 |
| 2023-06-29 | $79.68 | $80.87 | $78.53 | $80.71 | $80.71 | 218,184 |
| 2023-06-28 | $77.84 | $79.66 | $76.90 | $79.20 | $79.20 | 224,197 |
| 2023-06-27 | $76.88 | $78.56 | $76.45 | $77.98 | $77.98 | 292,160 |
| 2023-06-26 | $74.43 | $77.52 | $74.23 | $76.59 | $76.59 | 190,807 |
| 2023-06-23 | $76.54 | $77.68 | $73.97 | $74.20 | $74.20 | 1,039,619 |
| 2023-06-22 | $78.84 | $79.09 | $77.22 | $77.84 | $77.84 | 188,448 |
| 2023-06-21 | $78.40 | $79.01 | $77.71 | $78.87 | $78.87 | 142,664 |
| 2023-06-20 | $79.19 | $79.74 | $78.41 | $78.80 | $78.80 | 151,472 |
| 2023-06-16 | $81.02 | $81.10 | $78.25 | $79.55 | $79.55 | 393,442 |
| 2023-06-15 | $78.00 | $80.39 | $77.47 | $80.22 | $80.22 | 173,305 |
| 2023-06-14 | $80.65 | $81.39 | $78.19 | $78.47 | $78.47 | 170,883 |
| 2023-06-13 | $79.28 | $81.37 | $78.72 | $80.19 | $80.19 | 176,536 |
| 2023-06-12 | $79.09 | $80.31 | $78.02 | $79.11 | $79.11 | 206,805 |
| 2023-06-09 | $78.64 | $79.30 | $77.92 | $79.12 | $79.12 | 176,548 |
| 2023-06-08 | $77.87 | $79.02 | $76.18 | $78.63 | $78.63 | 178,303 |
| 2023-06-07 | $77.10 | $79.07 | $77.03 | $78.43 | $78.43 | 244,196 |
| 2023-06-06 | $72.19 | $77.19 | $71.91 | $76.70 | $76.70 | 208,237 |
| 2023-06-05 | $73.44 | $73.44 | $70.40 | $72.48 | $72.48 | 179,000 |
| 2023-06-02 | $73.95 | $74.90 | $73.58 | $74.28 | $74.28 | 413,296 |
| 2023-06-01 | $73.24 | $73.53 | $71.92 | $72.24 | $72.24 | 254,788 |
| 2023-05-31 | $73.87 | $74.52 | $72.34 | $73.19 | $73.19 | 168,157 |
| 2023-05-30 | $73.80 | $74.69 | $73.40 | $74.27 | $74.27 | 105,183 |
| 2023-05-26 | $71.63 | $73.23 | $71.58 | $73.22 | $73.22 | 140,115 |
| 2023-05-25 | $71.58 | $72.21 | $70.66 | $71.74 | $71.74 | 138,245 |
| 2023-05-24 | $73.25 | $73.76 | $72.31 | $72.35 | $72.35 | 243,036 |
| 2023-05-23 | $74.29 | $75.96 | $73.83 | $74.03 | $74.03 | 304,072 |
| 2023-05-22 | $72.94 | $74.90 | $72.12 | $74.76 | $74.76 | 186,268 |
| 2023-05-19 | $73.88 | $73.88 | $71.45 | $72.55 | $72.55 | 179,871 |
| 2023-05-18 | $71.58 | $73.99 | $71.05 | $73.07 | $73.07 | 228,854 |
| 2023-05-17 | $68.78 | $72.55 | $67.97 | $72.01 | $72.01 | 291,379 |
| 2023-05-16 | $69.35 | $69.97 | $68.46 | $68.84 | $68.84 | 218,124 |
| 2023-05-15 | $66.93 | $70.58 | $66.59 | $70.11 | $70.11 | 338,065 |
| 2023-05-12 | $65.11 | $66.77 | $64.08 | $66.59 | $66.59 | 316,943 |
| 2023-05-11 | $63.30 | $64.92 | $63.11 | $64.63 | $64.63 | 256,410 |
| 2023-05-10 | $64.27 | $64.47 | $62.96 | $63.91 | $63.91 | 378,153 |
| 2023-05-09 | $62.22 | $63.62 | $61.06 | $62.83 | $62.83 | 341,626 |
| 2023-05-08 | $66.52 | $67.19 | $62.64 | $63.16 | $63.16 | 320,494 |
| 2023-05-05 | $66.39 | $67.72 | $65.85 | $66.43 | $66.43 | 243,622 |
| 2023-05-04 | $64.19 | $67.27 | $62.30 | $65.12 | $65.12 | 268,140 |
| 2023-05-03 | $64.95 | $66.21 | $63.98 | $64.46 | $64.46 | 283,269 |
| 2023-05-02 | $64.92 | $65.36 | $62.37 | $64.14 | $64.14 | 345,347 |
| 2023-05-01 | $67.11 | $67.43 | $66.05 | $67.18 | $67.18 | 167,376 |
| 2023-04-28 | $65.45 | $67.43 | $65.45 | $67.31 | $67.31 | 174,194 |
| 2023-04-27 | $63.88 | $65.69 | $63.88 | $65.58 | $65.58 | 150,656 |
| 2023-04-26 | $63.64 | $64.68 | $62.87 | $63.53 | $63.53 | 258,190 |
| 2023-04-25 | $66.82 | $67.01 | $63.96 | $64.13 | $64.13 | 189,693 |
| 2023-04-24 | $67.66 | $68.23 | $67.08 | $67.89 | $67.89 | 228,078 |
| 2023-04-21 | $69.59 | $69.74 | $67.74 | $68.06 | $68.06 | 171,665 |
| 2023-04-20 | $69.33 | $69.75 | $68.72 | $69.69 | $69.69 | 143,686 |
| 2023-04-19 | $68.25 | $70.15 | $67.59 | $69.87 | $69.87 | 252,076 |
| 2023-04-18 | $72.30 | $72.30 | $67.51 | $68.47 | $68.47 | 248,188 |
| 2023-04-17 | $71.28 | $72.29 | $70.98 | $72.23 | $72.23 | 194,455 |
| 2023-04-14 | $72.80 | $73.33 | $70.53 | $71.40 | $71.40 | 164,744 |
| 2023-04-13 | $71.56 | $73.22 | $71.01 | $72.60 | $72.60 | 105,234 |
| 2023-04-12 | $73.73 | $73.73 | $71.19 | $71.21 | $71.21 | 118,633 |
| 2023-04-11 | $72.50 | $73.61 | $71.65 | $72.64 | $72.64 | 163,403 |
| 2023-04-10 | $71.31 | $72.12 | $71.03 | $72.08 | $72.08 | 305,271 |
| 2023-04-06 | $71.43 | $72.19 | $70.90 | $71.68 | $71.68 | 163,713 |
| 2023-04-05 | $70.77 | $71.91 | $70.70 | $71.35 | $71.35 | 162,898 |
| 2023-04-04 | $74.99 | $74.99 | $70.33 | $71.62 | $71.62 | 344,692 |
| 2023-04-03 | $75.72 | $76.17 | $74.02 | $74.70 | $74.70 | 210,464 |
| 2023-03-31 | $75.16 | $76.26 | $74.43 | $76.17 | $76.17 | 258,389 |
| 2023-03-30 | $75.00 | $75.72 | $73.54 | $74.48 | $74.48 | 177,430 |
| 2023-03-29 | $74.50 | $74.50 | $73.12 | $74.04 | $74.04 | 201,907 |
| 2023-03-28 | $74.41 | $75.27 | $72.81 | $73.44 | $73.44 | 107,304 |
| 2023-03-27 | $73.91 | $75.14 | $72.80 | $74.95 | $74.95 | 235,893 |
| 2023-03-24 | $71.01 | $72.71 | $71.01 | $72.53 | $72.53 | 286,564 |
| 2023-03-23 | $75.00 | $75.88 | $72.22 | $72.55 | $72.55 | 165,593 |
| 2023-03-22 | $77.95 | $78.04 | $74.40 | $74.49 | $74.49 | 164,804 |
| 2023-03-21 | $78.76 | $79.43 | $77.50 | $77.84 | $77.84 | 182,483 |
| 2023-03-20 | $77.16 | $78.85 | $76.22 | $76.49 | $76.49 | 211,391 |
| 2023-03-17 | $77.00 | $77.66 | $75.00 | $75.92 | $75.92 | 741,687 |
| 2023-03-16 | $76.32 | $79.04 | $75.00 | $78.47 | $78.47 | 245,718 |
| 2023-03-15 | $76.73 | $78.58 | $75.96 | $77.93 | $77.93 | 264,850 |
| 2023-03-14 | $81.33 | $82.50 | $78.43 | $79.71 | $79.71 | 248,460 |
| 2023-03-13 | $76.15 | $79.66 | $74.37 | $77.49 | $77.49 | 237,718 |
| 2023-03-10 | $81.45 | $82.16 | $78.13 | $78.62 | $78.62 | 285,361 |
| 2023-03-09 | $86.61 | $86.61 | $82.07 | $82.37 | $82.37 | 193,737 |
| 2023-03-08 | $85.81 | $86.39 | $84.79 | $86.32 | $86.32 | 114,401 |
| 2023-03-07 | $85.65 | $87.00 | $84.38 | $85.38 | $85.38 | 129,314 |
| 2023-03-06 | $88.27 | $89.11 | $85.25 | $86.26 | $86.26 | 164,822 |
| 2023-03-03 | $87.00 | $88.83 | $86.95 | $88.36 | $88.36 | 95,618 |
| 2023-03-02 | $86.73 | $86.99 | $85.60 | $86.98 | $86.98 | 102,077 |
| 2023-03-01 | $87.42 | $88.07 | $86.60 | $87.78 | $87.78 | 112,369 |
| 2023-02-28 | $87.81 | $88.82 | $87.17 | $87.23 | $87.23 | 122,154 |
| 2023-02-27 | $89.59 | $89.68 | $87.32 | $87.95 | $87.95 | 103,282 |
| 2023-02-24 | $87.55 | $88.78 | $87.24 | $88.27 | $88.27 | 129,457 |
| 2023-02-23 | $88.86 | $90.00 | $87.62 | $89.02 | $89.02 | 113,117 |
| 2023-02-22 | $86.58 | $90.19 | $86.20 | $88.54 | $88.54 | 226,233 |
| 2023-02-21 | $91.00 | $91.66 | $84.90 | $86.72 | $86.72 | 300,196 |
| 2023-02-17 | $95.06 | $95.06 | $91.56 | $92.52 | $92.52 | 276,440 |
| 2023-02-16 | $95.08 | $96.31 | $94.55 | $94.78 | $94.78 | 173,548 |
| 2023-02-15 | $94.69 | $97.54 | $94.69 | $96.89 | $96.89 | 92,530 |
| 2023-02-14 | $95.00 | $96.38 | $94.50 | $95.72 | $95.72 | 141,260 |
| 2023-02-13 | $93.90 | $95.69 | $93.28 | $95.46 | $95.46 | 103,055 |
| 2023-02-10 | $92.41 | $94.15 | $92.03 | $93.89 | $93.89 | 111,305 |
| 2023-02-09 | $94.35 | $94.35 | $91.91 | $92.55 | $92.55 | 124,587 |
| 2023-02-08 | $94.59 | $95.84 | $92.59 | $93.16 | $93.16 | 128,418 |
| 2023-02-07 | $93.78 | $96.07 | $93.16 | $95.83 | $95.83 | 100,363 |
| 2023-02-06 | $97.04 | $97.10 | $94.14 | $94.70 | $94.70 | 96,165 |
| 2023-02-03 | $99.55 | $100.31 | $97.50 | $98.05 | $98.05 | 183,915 |
| 2023-02-02 | $96.45 | $101.02 | $96.09 | $100.93 | $100.93 | 183,789 |
| 2023-02-01 | $93.70 | $96.79 | $92.87 | $95.14 | $95.14 | 156,818 |
| 2023-01-31 | $91.86 | $95.71 | $91.86 | $95.38 | $95.38 | 136,081 |
| 2023-01-30 | $93.40 | $94.99 | $91.58 | $91.76 | $91.76 | 128,069 |
| 2023-01-27 | $93.05 | $95.05 | $92.98 | $94.52 | $94.52 | 107,281 |
| 2023-01-26 | $92.77 | $93.95 | $91.58 | $93.94 | $93.94 | 89,210 |
| 2023-01-25 | $91.10 | $92.25 | $90.20 | $92.20 | $92.20 | 102,842 |
| 2023-01-24 | $93.89 | $94.33 | $92.05 | $92.06 | $92.06 | 68,793 |
| 2023-01-23 | $92.87 | $95.11 | $92.74 | $93.97 | $93.97 | 100,240 |
| 2023-01-20 | $93.14 | $93.14 | $91.13 | $92.87 | $92.87 | 154,114 |
| 2023-01-19 | $92.66 | $92.78 | $90.79 | $92.35 | $92.35 | 120,737 |
| 2023-01-18 | $93.13 | $97.34 | $92.88 | $93.76 | $93.76 | 192,036 |
| 2023-01-17 | $93.45 | $93.67 | $91.51 | $92.96 | $92.96 | 119,380 |
| 2023-01-13 | $90.43 | $93.48 | $90.08 | $93.19 | $93.19 | 94,611 |
| 2023-01-12 | $89.72 | $91.32 | $88.81 | $91.07 | $91.07 | 136,761 |
| 2023-01-11 | $86.64 | $89.27 | $85.77 | $89.01 | $89.01 | 177,370 |
| 2023-01-10 | $83.73 | $86.00 | $83.29 | $86.00 | $86.00 | 130,281 |
| 2023-01-09 | $84.12 | $85.08 | $83.44 | $83.99 | $83.99 | 128,706 |
| 2023-01-06 | $80.78 | $83.52 | $78.98 | $83.47 | $83.47 | 156,736 |
| 2023-01-05 | $80.13 | $80.66 | $78.42 | $79.91 | $79.91 | 103,800 |
| 2023-01-04 | $80.99 | $81.70 | $80.08 | $80.51 | $80.51 | 170,999 |
| 2023-01-03 | $79.22 | $80.74 | $78.32 | $79.82 | $79.82 | 154,093 |
| 2022-12-30 | $77.95 | $78.99 | $77.68 | $78.48 | $78.48 | 90,064 |
| 2022-12-29 | $76.07 | $79.52 | $76.02 | $79.06 | $79.06 | 118,972 |
| 2022-12-28 | $79.45 | $79.58 | $75.45 | $75.49 | $75.49 | 105,295 |
| 2022-12-27 | $79.34 | $79.43 | $78.29 | $79.43 | $79.43 | 120,445 |
| 2022-12-23 | $77.82 | $79.22 | $77.12 | $79.06 | $79.06 | 147,049 |
| 2022-12-22 | $77.79 | $78.59 | $75.68 | $77.81 | $77.81 | 161,639 |
| 2022-12-21 | $77.47 | $79.15 | $77.33 | $78.74 | $78.74 | 104,809 |
| 2022-12-20 | $76.21 | $77.09 | $75.71 | $76.84 | $76.84 | 89,233 |
| 2022-12-19 | $77.64 | $78.05 | $75.95 | $76.39 | $76.39 | 154,963 |
| 2022-12-16 | $78.74 | $80.50 | $77.73 | $78.24 | $78.24 | 1,528,883 |
| 2022-12-15 | $80.00 | $80.78 | $79.04 | $79.92 | $79.92 | 193,981 |
| 2022-12-14 | $84.29 | $84.29 | $81.09 | $81.21 | $81.21 | 153,011 |
| 2022-12-13 | $85.14 | $87.24 | $83.81 | $84.37 | $84.37 | 216,919 |
| 2022-12-12 | $81.08 | $82.72 | $80.10 | $82.22 | $82.22 | 147,671 |
| 2022-12-09 | $82.98 | $83.78 | $80.44 | $80.79 | $80.79 | 196,935 |
| 2022-12-08 | $84.70 | $85.89 | $82.75 | $83.25 | $83.25 | 106,967 |
| 2022-12-07 | $84.03 | $85.64 | $84.03 | $84.49 | $84.49 | 106,211 |
| 2022-12-06 | $85.35 | $85.35 | $83.68 | $84.40 | $84.40 | 118,728 |
| 2022-12-05 | $87.96 | $87.96 | $84.96 | $85.39 | $85.39 | 141,337 |
| 2022-12-02 | $89.10 | $90.67 | $87.36 | $89.21 | $89.21 | 209,300 |
| 2022-12-01 | $89.95 | $92.32 | $89.40 | $90.90 | $90.90 | 240,087 |
| 2022-11-30 | $86.32 | $89.59 | $84.26 | $89.31 | $89.31 | 215,482 |
| 2022-11-29 | $84.39 | $86.19 | $84.31 | $86.02 | $86.02 | 94,218 |
| 2022-11-28 | $84.68 | $85.01 | $83.54 | $84.35 | $84.35 | 96,129 |
| 2022-11-25 | $84.21 | $85.78 | $84.01 | $85.37 | $85.37 | 58,358 |
| 2022-11-23 | $82.00 | $84.11 | $81.75 | $84.02 | $84.02 | 91,739 |
| 2022-11-22 | $82.73 | $82.80 | $81.43 | $82.71 | $82.12 | 85,448 |
| 2022-11-21 | $80.59 | $82.13 | $80.59 | $81.74 | $81.16 | 107,520 |
| 2022-11-18 | $83.00 | $84.70 | $80.87 | $81.19 | $80.61 | 99,192 |
| 2022-11-17 | $81.84 | $81.84 | $80.05 | $81.03 | $80.46 | 103,629 |
| 2022-11-16 | $84.37 | $84.46 | $81.91 | $83.27 | $82.68 | 139,986 |
| 2022-11-15 | $85.26 | $85.90 | $83.93 | $84.77 | $84.17 | 127,260 |
| 2022-11-14 | $84.02 | $84.64 | $82.62 | $83.40 | $82.81 | 158,340 |
| 2022-11-11 | $83.54 | $86.90 | $82.59 | $85.00 | $84.40 | 240,878 |
| 2022-11-10 | $80.97 | $87.48 | $80.79 | $83.50 | $82.91 | 346,160 |
| 2022-11-09 | $79.95 | $81.53 | $75.33 | $76.82 | $76.28 | 351,000 |
| 2022-11-08 | $85.21 | $86.30 | $83.05 | $84.46 | $83.86 | 146,138 |
| 2022-11-07 | $84.91 | $85.66 | $83.34 | $84.72 | $84.12 | 121,103 |
| 2022-11-04 | $83.09 | $84.37 | $81.78 | $83.90 | $83.31 | 163,739 |
| 2022-11-03 | $83.84 | $83.84 | $80.99 | $81.93 | $81.35 | 168,563 |
| 2022-11-02 | $90.10 | $90.10 | $84.82 | $84.87 | $84.27 | 119,656 |
| 2022-11-01 | $91.08 | $91.19 | $89.24 | $90.04 | $89.40 | 106,717 |
| 2022-10-31 | $88.46 | $90.25 | $88.00 | $89.96 | $89.32 | 220,405 |
| 2022-10-28 | $86.78 | $89.32 | $86.63 | $88.87 | $88.24 | 136,470 |
| 2022-10-27 | $87.49 | $87.92 | $86.00 | $86.30 | $85.69 | 143,029 |
| 2022-10-26 | $87.17 | $88.40 | $85.68 | $86.51 | $85.90 | 157,309 |
| 2022-10-25 | $83.67 | $88.78 | $83.27 | $87.39 | $86.77 | 181,118 |
| 2022-10-24 | $84.15 | $84.52 | $82.50 | $83.78 | $83.19 | 240,654 |
| 2022-10-21 | $84.98 | $84.98 | $81.80 | $83.54 | $83.54 | 205,191 |
| 2022-10-20 | $85.61 | $86.87 | $83.20 | $84.14 | $84.14 | 124,079 |
| 2022-10-19 | $87.21 | $88.69 | $84.91 | $86.08 | $86.08 | 159,719 |
| 2022-10-18 | $90.83 | $90.83 | $87.10 | $88.37 | $88.37 | 118,844 |
| 2022-10-17 | $87.39 | $89.89 | $87.39 | $88.51 | $88.51 | 151,594 |
| 2022-10-14 | $88.21 | $88.29 | $84.55 | $85.14 | $85.14 | 172,498 |
| 2022-10-13 | $82.96 | $87.74 | $81.70 | $86.99 | $86.99 | 194,164 |
| 2022-10-12 | $86.07 | $86.07 | $83.31 | $84.73 | $84.73 | 132,068 |
| 2022-10-11 | $84.51 | $87.09 | $83.70 | $86.00 | $86.00 | 151,801 |
| 2022-10-10 | $86.14 | $86.30 | $84.64 | $84.95 | $84.95 | 101,403 |
| 2022-10-07 | $86.43 | $87.56 | $84.82 | $85.75 | $85.75 | 138,622 |
| 2022-10-06 | $88.67 | $89.63 | $87.07 | $87.58 | $87.58 | 165,596 |
| 2022-10-05 | $89.72 | $90.05 | $88.28 | $89.58 | $89.58 | 104,949 |
| 2022-10-04 | $89.25 | $91.71 | $89.25 | $91.57 | $91.57 | 142,563 |
| 2022-10-03 | $85.11 | $88.01 | $83.26 | $87.56 | $87.56 | 166,263 |
| 2022-09-30 | $83.81 | $85.57 | $83.15 | $83.73 | $83.73 | 145,430 |
| 2022-09-29 | $84.91 | $85.09 | $82.43 | $83.59 | $83.59 | 123,278 |
| 2022-09-28 | $85.84 | $86.96 | $84.26 | $86.10 | $86.10 | 189,161 |
| 2022-09-27 | $87.84 | $88.19 | $84.84 | $85.11 | $85.11 | 177,627 |
| 2022-09-26 | $89.00 | $90.46 | $86.55 | $86.73 | $86.73 | 90,214 |
| 2022-09-23 | $89.81 | $89.81 | $87.54 | $89.23 | $89.23 | 118,592 |
| 2022-09-22 | $93.08 | $93.08 | $90.28 | $91.27 | $91.27 | 91,940 |
| 2022-09-21 | $95.85 | $95.85 | $93.01 | $93.03 | $93.03 | 74,384 |
| 2022-09-20 | $95.01 | $95.49 | $93.40 | $94.62 | $94.62 | 92,829 |
| 2022-09-19 | $94.89 | $98.85 | $94.89 | $96.03 | $96.03 | 113,330 |
| 2022-09-16 | $95.00 | $95.53 | $93.51 | $95.34 | $95.34 | 362,072 |
| 2022-09-15 | $96.86 | $99.10 | $95.85 | $96.03 | $96.03 | 94,328 |
| 2022-09-14 | $96.53 | $98.23 | $95.89 | $97.39 | $97.39 | 141,901 |
| 2022-09-13 | $100.00 | $101.00 | $96.23 | $97.00 | $97.00 | 104,490 |
| 2022-09-12 | $102.13 | $103.27 | $101.12 | $103.08 | $103.08 | 92,387 |
| 2022-09-09 | $99.86 | $101.52 | $99.62 | $101.45 | $101.45 | 82,474 |
| 2022-09-08 | $97.65 | $99.34 | $97.10 | $98.79 | $98.79 | 94,933 |
| 2022-09-07 | $96.28 | $98.56 | $95.65 | $98.47 | $98.47 | 163,277 |
| 2022-09-06 | $98.11 | $98.40 | $96.20 | $96.70 | $96.70 | 103,628 |
| 2022-09-02 | $99.66 | $101.50 | $97.51 | $98.22 | $98.22 | 81,636 |
| 2022-09-01 | $99.79 | $99.79 | $96.81 | $98.24 | $98.24 | 90,201 |
| 2022-08-31 | $102.91 | $102.91 | $99.83 | $100.46 | $100.46 | 110,500 |
| 2022-08-30 | $104.46 | $104.46 | $101.82 | $102.50 | $102.50 | 82,083 |
| 2022-08-29 | $104.23 | $104.91 | $103.36 | $103.74 | $103.74 | 86,543 |
| 2022-08-26 | $109.16 | $109.16 | $104.60 | $105.75 | $105.75 | 79,236 |
| 2022-08-25 | $107.20 | $109.76 | $107.20 | $109.66 | $109.66 | 54,123 |
| 2022-08-24 | $106.56 | $108.82 | $106.30 | $107.30 | $107.30 | 49,809 |
| 2022-08-23 | $106.23 | $108.43 | $106.15 | $107.15 | $107.15 | 67,647 |
| 2022-08-22 | $107.90 | $108.24 | $106.18 | $106.64 | $106.64 | 63,896 |
| 2022-08-19 | $110.87 | $110.87 | $108.99 | $109.59 | $109.59 | 81,373 |
| 2022-08-18 | $112.63 | $112.99 | $111.45 | $112.00 | $112.00 | 68,330 |
| 2022-08-17 | $111.84 | $113.30 | $111.04 | $112.10 | $112.10 | 55,667 |
| 2022-08-16 | $113.72 | $115.00 | $113.10 | $114.15 | $113.54 | 70,150 |
| 2022-08-15 | $114.07 | $115.19 | $113.15 | $113.99 | $113.38 | 79,040 |
| 2022-08-12 | $112.58 | $114.48 | $112.58 | $114.38 | $113.77 | 77,871 |
| 2022-08-11 | $111.20 | $112.39 | $110.48 | $111.90 | $111.30 | 91,790 |
| 2022-08-10 | $110.03 | $112.00 | $109.18 | $110.28 | $109.69 | 114,942 |
| 2022-08-09 | $109.12 | $109.12 | $106.09 | $108.72 | $108.14 | 138,740 |
| 2022-08-08 | $107.77 | $110.93 | $107.77 | $109.75 | $109.17 | 188,720 |
| 2022-08-05 | $109.43 | $109.61 | $106.25 | $106.71 | $106.14 | 167,870 |
| 2022-08-04 | $112.47 | $112.47 | $108.56 | $110.31 | $109.72 | 130,558 |
| 2022-08-03 | $112.64 | $114.90 | $112.44 | $113.73 | $113.12 | 94,797 |
| 2022-08-02 | $112.42 | $113.63 | $111.29 | $112.06 | $111.46 | 83,623 |
| 2022-08-01 | $112.58 | $114.68 | $111.78 | $113.20 | $112.60 | 108,162 |
| 2022-07-29 | $111.30 | $113.94 | $111.30 | $112.64 | $112.04 | 112,885 |
| 2022-07-28 | $109.39 | $111.29 | $108.10 | $110.99 | $110.40 | 90,881 |
| 2022-07-27 | $106.37 | $109.07 | $105.77 | $108.56 | $107.98 | 115,844 |
| 2022-07-26 | $106.54 | $106.87 | $105.53 | $106.45 | $105.88 | 78,488 |
| 2022-07-25 | $105.15 | $106.83 | $104.65 | $106.75 | $106.18 | 92,311 |
| 2022-07-22 | $105.01 | $106.17 | $103.39 | $105.18 | $104.62 | 170,510 |
| 2022-07-21 | $104.68 | $105.61 | $103.37 | $105.49 | $104.93 | 119,634 |
| 2022-07-20 | $102.70 | $104.17 | $101.83 | $103.45 | $102.90 | 188,635 |
| 2022-07-19 | $99.55 | $102.93 | $99.17 | $102.45 | $101.90 | 171,890 |
| 2022-07-18 | $100.11 | $100.60 | $97.61 | $98.44 | $97.92 | 87,232 |
| 2022-07-15 | $97.74 | $99.98 | $95.73 | $98.67 | $98.14 | 100,968 |
| 2022-07-14 | $95.91 | $97.03 | $94.22 | $96.30 | $95.79 | 93,246 |
| 2022-07-13 | $97.91 | $98.35 | $96.38 | $97.68 | $97.16 | 75,386 |
| 2022-07-12 | $97.94 | $99.94 | $97.94 | $98.59 | $98.07 | 76,227 |
| 2022-07-11 | $98.41 | $99.34 | $97.54 | $98.26 | $97.74 | 61,785 |
| 2022-07-08 | $100.36 | $100.41 | $98.43 | $99.45 | $98.92 | 59,681 |
| 2022-07-07 | $99.45 | $100.61 | $99.01 | $100.03 | $99.50 | 75,093 |
| 2022-07-06 | $99.75 | $100.57 | $97.16 | $98.91 | $98.38 | 126,237 |
| 2022-07-05 | $96.05 | $100.94 | $95.60 | $100.65 | $100.11 | 225,931 |
| 2022-07-01 | $95.44 | $98.62 | $95.41 | $98.13 | $97.61 | 109,488 |
| 2022-06-30 | $93.26 | $97.35 | $92.50 | $96.34 | $95.83 | 160,094 |
| 2022-06-29 | $96.88 | $96.88 | $94.24 | $95.29 | $94.78 | 129,877 |
| 2022-06-28 | $99.07 | $99.74 | $95.98 | $96.05 | $95.54 | 116,725 |
| 2022-06-27 | $100.00 | $101.72 | $97.34 | $98.12 | $97.60 | 137,152 |
| 2022-06-24 | $95.71 | $99.51 | $95.71 | $99.15 | $98.62 | 700,947 |
| 2022-06-23 | $93.11 | $96.39 | $92.50 | $95.54 | $95.03 | 141,750 |
| 2022-06-22 | $90.50 | $93.87 | $89.70 | $93.04 | $92.54 | 248,761 |
| 2022-06-21 | $91.93 | $92.23 | $90.18 | $90.19 | $89.71 | 141,955 |
| 2022-06-17 | $89.51 | $91.81 | $88.20 | $90.00 | $89.52 | 552,733 |
| 2022-06-16 | $91.12 | $91.48 | $88.61 | $89.09 | $88.62 | 199,782 |
| 2022-06-15 | $93.88 | $95.31 | $91.71 | $93.32 | $92.82 | 174,802 |
| 2022-06-14 | $91.51 | $94.95 | $91.26 | $92.97 | $92.48 | 191,767 |
| 2022-06-13 | $96.40 | $96.75 | $90.34 | $91.00 | $90.52 | 252,789 |
| 2022-06-10 | $100.00 | $102.07 | $98.92 | $99.98 | $99.45 | 167,183 |
| 2022-06-09 | $105.52 | $106.35 | $101.72 | $101.81 | $101.27 | 174,258 |
| 2022-06-08 | $107.83 | $108.00 | $105.20 | $106.44 | $105.87 | 105,915 |
| 2022-06-07 | $106.98 | $108.54 | $106.49 | $108.41 | $107.83 | 112,274 |
| 2022-06-06 | $108.81 | $109.30 | $107.10 | $107.36 | $106.79 | 165,995 |
| 2022-06-03 | $109.11 | $109.11 | $105.98 | $107.32 | $106.75 | 124,942 |
| 2022-06-02 | $105.18 | $109.83 | $105.18 | $109.54 | $108.96 | 156,474 |
| 2022-06-01 | $106.33 | $106.61 | $104.11 | $105.47 | $104.91 | 101,982 |
| 2022-05-31 | $108.64 | $109.11 | $106.10 | $106.31 | $105.74 | 192,951 |
| 2022-05-27 | $107.34 | $109.65 | $107.34 | $109.57 | $108.99 | 132,476 |
| 2022-05-26 | $101.92 | $106.74 | $101.92 | $106.50 | $105.93 | 141,094 |
| 2022-05-25 | $98.64 | $103.20 | $98.64 | $101.27 | $100.73 | 126,814 |
| 2022-05-24 | $101.93 | $102.16 | $98.39 | $99.39 | $98.86 | 147,434 |
| 2022-05-23 | $104.49 | $105.23 | $102.15 | $102.62 | $102.07 | 108,499 |
| 2022-05-20 | $104.52 | $105.47 | $100.20 | $102.34 | $101.80 | 137,728 |
| 2022-05-19 | $102.01 | $105.25 | $101.83 | $103.69 | $103.14 | 215,446 |
| 2022-05-18 | $102.77 | $104.26 | $100.85 | $102.81 | $102.26 | 263,205 |
| 2022-05-17 | $103.49 | $106.23 | $103.49 | $106.08 | $104.90 | 160,730 |
| 2022-05-16 | $102.34 | $103.16 | $99.57 | $102.04 | $100.91 | 202,680 |
| 2022-05-13 | $100.92 | $104.55 | $99.60 | $103.27 | $102.12 | 134,425 |
| 2022-05-12 | $99.00 | $100.13 | $96.33 | $99.11 | $98.01 | 192,025 |
| 2022-05-11 | $100.07 | $103.07 | $97.96 | $99.21 | $98.11 | 163,811 |
| 2022-05-10 | $102.36 | $104.32 | $98.47 | $101.14 | $100.02 | 167,909 |
| 2022-05-09 | $102.93 | $104.53 | $100.20 | $102.01 | $100.88 | 278,330 |
| 2022-05-06 | $107.74 | $110.40 | $103.96 | $104.94 | $103.78 | 263,758 |
| 2022-05-05 | $116.95 | $122.63 | $106.84 | $108.59 | $107.39 | 309,150 |
| 2022-05-04 | $124.31 | $124.31 | $117.18 | $121.18 | $119.84 | 246,742 |
| 2022-05-03 | $121.38 | $125.62 | $120.92 | $124.36 | $122.98 | 133,599 |
| 2022-05-02 | $120.42 | $123.01 | $118.31 | $120.68 | $119.34 | 187,933 |
| 2022-04-29 | $123.55 | $123.90 | $119.06 | $119.76 | $118.43 | 162,363 |
| 2022-04-28 | $121.22 | $123.83 | $118.75 | $123.13 | $121.76 | 105,576 |
| 2022-04-27 | $121.29 | $122.37 | $118.72 | $119.20 | $117.88 | 165,778 |
| 2022-04-26 | $124.65 | $125.57 | $121.00 | $121.45 | $120.10 | 180,424 |
| 2022-04-25 | $125.96 | $127.05 | $124.67 | $126.40 | $125.00 | 169,830 |
| 2022-04-22 | $131.50 | $131.78 | $127.01 | $127.84 | $126.42 | 163,525 |
| 2022-04-21 | $132.00 | $135.04 | $131.64 | $132.49 | $131.02 | 197,676 |
| 2022-04-20 | $131.55 | $134.23 | $130.29 | $132.17 | $130.70 | 183,704 |
| 2022-04-19 | $129.16 | $131.02 | $129.02 | $129.96 | $128.52 | 111,348 |
| 2022-04-18 | $129.59 | $131.33 | $128.80 | $129.67 | $128.23 | 101,761 |
| 2022-04-14 | $128.76 | $131.55 | $128.63 | $130.32 | $128.87 | 137,782 |
| 2022-04-13 | $127.60 | $129.73 | $127.46 | $128.15 | $126.73 | 88,872 |
| 2022-04-12 | $128.86 | $130.76 | $127.86 | $128.92 | $127.49 | 159,230 |
| 2022-04-11 | $126.34 | $129.56 | $126.10 | $127.41 | $126.00 | 161,839 |
| 2022-04-08 | $125.74 | $127.00 | $125.50 | $126.01 | $124.61 | 193,096 |
| 2022-04-07 | $126.36 | $127.37 | $124.52 | $126.00 | $124.60 | 279,851 |
| 2022-04-06 | $125.17 | $126.95 | $124.88 | $126.01 | $124.61 | 198,881 |
| 2022-04-05 | $132.00 | $132.00 | $126.48 | $126.55 | $125.15 | 158,840 |
| 2022-04-04 | $131.00 | $133.17 | $130.08 | $131.92 | $130.46 | 144,758 |
| 2022-04-01 | $130.01 | $132.62 | $128.02 | $131.82 | $130.36 | 332,979 |
| 2022-03-31 | $129.85 | $131.02 | $129.13 | $129.42 | $127.98 | 123,654 |
| 2022-03-30 | $135.85 | $135.85 | $127.68 | $130.28 | $128.83 | 210,887 |
| 2022-03-29 | $135.02 | $136.31 | $130.80 | $135.11 | $133.61 | 224,978 |
| 2022-03-28 | $133.26 | $133.75 | $131.22 | $132.62 | $131.15 | 114,431 |
| 2022-03-25 | $136.67 | $137.65 | $133.61 | $134.16 | $132.67 | 102,774 |
| 2022-03-24 | $133.53 | $137.20 | $132.89 | $136.67 | $135.15 | 81,708 |
| 2022-03-23 | $135.05 | $135.68 | $132.32 | $133.85 | $132.36 | 95,912 |
| 2022-03-22 | $134.60 | $137.91 | $133.76 | $136.64 | $135.12 | 106,325 |
| 2022-03-21 | $136.30 | $136.32 | $132.78 | $133.50 | $132.02 | 109,321 |
| 2022-03-18 | $135.48 | $135.90 | $132.13 | $134.99 | $133.49 | 239,899 |
| 2022-03-17 | $133.83 | $136.38 | $133.59 | $134.70 | $133.21 | 89,528 |
| 2022-03-16 | $132.27 | $135.76 | $131.52 | $135.28 | $133.78 | 199,066 |
| 2022-03-15 | $136.45 | $136.94 | $130.57 | $131.24 | $129.78 | 172,930 |
| 2022-03-14 | $134.18 | $137.40 | $133.01 | $135.90 | $134.39 | 165,963 |
| 2022-03-11 | $133.25 | $135.90 | $132.03 | $132.53 | $131.06 | 119,832 |
| 2022-03-10 | $131.36 | $133.08 | $130.41 | $132.26 | $130.79 | 98,626 |
| 2022-03-09 | $132.00 | $133.82 | $131.83 | $133.05 | $131.57 | 152,199 |
| 2022-03-08 | $128.90 | $131.42 | $126.01 | $128.59 | $127.16 | 90,643 |
| 2022-03-07 | $135.86 | $135.86 | $127.80 | $127.80 | $126.38 | 140,806 |
| 2022-03-04 | $136.69 | $136.78 | $133.86 | $135.46 | $133.96 | 91,261 |
| 2022-03-03 | $139.40 | $139.63 | $137.26 | $138.65 | $137.11 | 85,466 |
| 2022-03-02 | $136.96 | $139.52 | $136.96 | $138.83 | $137.29 | 141,411 |
| 2022-03-01 | $138.82 | $139.40 | $132.41 | $135.22 | $133.72 | 262,743 |
| 2022-02-28 | $136.36 | $139.67 | $135.85 | $138.35 | $136.81 | 139,529 |
| 2022-02-25 | $138.61 | $139.86 | $137.05 | $137.57 | $136.04 | 120,323 |
| 2022-02-24 | $131.90 | $138.67 | $130.64 | $138.00 | $136.47 | 242,096 |
| 2022-02-23 | $139.79 | $139.79 | $134.60 | $136.00 | $134.49 | 205,709 |
| 2022-02-22 | $136.40 | $139.81 | $135.02 | $138.00 | $136.47 | 164,304 |
| 2022-02-18 | $136.51 | $139.09 | $136.51 | $137.50 | $135.97 | 116,542 |
| 2022-02-17 | $138.57 | $139.78 | $137.15 | $138.18 | $136.05 | 90,405 |
| 2022-02-16 | $139.00 | $140.01 | $137.18 | $139.86 | $137.71 | 83,134 |
| 2022-02-15 | $138.66 | $141.68 | $138.00 | $139.75 | $137.60 | 98,797 |
| 2022-02-14 | $140.51 | $142.36 | $134.05 | $135.94 | $133.85 | 326,408 |
| 2022-02-11 | $142.14 | $144.16 | $140.73 | $142.02 | $139.83 | 169,644 |
| 2022-02-10 | $140.70 | $143.99 | $139.89 | $140.25 | $138.09 | 148,866 |
| 2022-02-09 | $142.67 | $143.44 | $141.15 | $142.70 | $140.50 | 288,633 |
| 2022-02-08 | $140.65 | $143.06 | $139.76 | $142.00 | $139.81 | 352,602 |
| 2022-02-07 | $141.09 | $145.00 | $139.05 | $140.04 | $137.88 | 163,658 |
| 2022-02-04 | $136.76 | $140.86 | $135.32 | $139.18 | $137.04 | 154,835 |
| 2022-02-03 | $130.40 | $141.25 | $130.40 | $138.18 | $136.05 | 245,360 |
| 2022-02-02 | $131.52 | $133.09 | $128.67 | $130.67 | $128.66 | 225,829 |
| 2022-02-01 | $132.05 | $133.12 | $128.47 | $131.13 | $129.11 | 193,988 |
| 2022-01-31 | $125.31 | $132.60 | $124.02 | $132.41 | $130.37 | 149,276 |
| 2022-01-28 | $121.71 | $125.41 | $119.38 | $125.22 | $123.29 | 133,108 |
| 2022-01-27 | $128.31 | $129.61 | $120.85 | $121.79 | $119.92 | 271,783 |
| 2022-01-26 | $129.49 | $133.63 | $126.15 | $128.24 | $126.27 | 142,600 |
| 2022-01-25 | $128.79 | $129.11 | $125.02 | $126.98 | $125.03 | 182,870 |
| 2022-01-24 | $130.19 | $132.00 | $127.25 | $131.25 | $129.23 | 311,444 |
| 2022-01-21 | $133.49 | $134.89 | $130.42 | $132.30 | $130.26 | 246,465 |
| 2022-01-20 | $138.95 | $139.98 | $133.61 | $133.75 | $131.69 | 165,276 |
| 2022-01-19 | $147.71 | $147.90 | $138.68 | $139.09 | $136.95 | 153,153 |
| 2022-01-18 | $143.20 | $149.28 | $143.20 | $147.24 | $144.97 | 262,414 |
| 2022-01-14 | $146.31 | $146.60 | $143.52 | $145.01 | $142.78 | 99,365 |
| 2022-01-13 | $151.72 | $152.99 | $148.10 | $148.49 | $146.20 | 82,909 |
| 2022-01-12 | $151.17 | $152.21 | $149.04 | $150.41 | $148.09 | 86,803 |
| 2022-01-11 | $149.62 | $150.46 | $147.00 | $150.31 | $148.00 | 64,600 |
| 2022-01-10 | $148.54 | $149.18 | $145.76 | $148.78 | $146.49 | 157,324 |
| 2022-01-07 | $148.27 | $149.67 | $146.53 | $148.56 | $146.27 | 77,152 |
| 2022-01-06 | $147.37 | $150.64 | $146.99 | $148.68 | $146.39 | 178,675 |
| 2022-01-05 | $150.00 | $153.10 | $146.70 | $146.98 | $144.72 | 109,567 |
| 2022-01-04 | $150.27 | $153.00 | $149.17 | $152.33 | $149.99 | 230,237 |
| 2022-01-03 | $151.70 | $153.44 | $148.31 | $149.13 | $146.83 | 118,134 |
| 2021-12-31 | $148.77 | $151.52 | $148.77 | $150.88 | $148.56 | 60,747 |
| 2021-12-30 | $150.82 | $151.46 | $149.44 | $149.59 | $147.29 | 82,080 |
| 2021-12-29 | $152.95 | $153.57 | $149.79 | $150.41 | $148.09 | 93,870 |
| 2021-12-28 | $152.72 | $154.53 | $150.98 | $152.29 | $149.95 | 71,975 |
| 2021-12-27 | $150.30 | $152.85 | $149.02 | $152.81 | $150.46 | 104,045 |
| 2021-12-23 | $148.48 | $150.25 | $148.18 | $149.42 | $147.12 | 51,438 |
| 2021-12-22 | $145.21 | $147.71 | $144.92 | $147.67 | $145.40 | 61,023 |
| 2021-12-21 | $141.62 | $145.56 | $141.62 | $144.73 | $142.50 | 121,430 |
| 2021-12-20 | $138.92 | $140.52 | $136.66 | $140.24 | $138.08 | 195,141 |
| 2021-12-17 | $141.40 | $143.45 | $138.55 | $141.38 | $139.20 | 325,956 |
| 2021-12-16 | $144.66 | $145.90 | $141.34 | $142.59 | $140.40 | 123,580 |
| 2021-12-15 | $140.78 | $143.74 | $139.29 | $143.30 | $141.09 | 216,611 |
| 2021-12-14 | $144.99 | $145.00 | $140.87 | $141.41 | $139.23 | 171,174 |
| 2021-12-13 | $148.76 | $149.99 | $145.30 | $145.49 | $143.25 | 84,644 |
| 2021-12-10 | $150.55 | $150.55 | $148.21 | $150.18 | $147.87 | 59,824 |
| 2021-12-09 | $150.54 | $152.33 | $149.99 | $150.00 | $147.69 | 65,834 |
| 2021-12-08 | $151.42 | $153.14 | $150.05 | $152.17 | $149.83 | 52,459 |
| 2021-12-07 | $151.87 | $153.77 | $150.60 | $151.09 | $148.76 | 63,367 |
| 2021-12-06 | $146.65 | $151.47 | $146.51 | $150.29 | $147.98 | 95,445 |
| 2021-12-03 | $150.61 | $151.57 | $145.79 | $146.65 | $144.39 | 179,876 |
| 2021-12-02 | $143.47 | $150.41 | $142.68 | $149.54 | $147.24 | 98,381 |
| 2021-12-01 | $144.64 | $145.10 | $141.32 | $142.48 | $140.29 | 207,142 |
| 2021-11-30 | $141.46 | $143.01 | $139.58 | $140.69 | $138.52 | 111,621 |
| 2021-11-29 | $147.97 | $148.62 | $143.69 | $143.85 | $141.64 | 90,293 |
| 2021-11-26 | $149.81 | $150.87 | $143.65 | $144.88 | $142.65 | 115,400 |
| 2021-11-24 | $153.72 | $155.00 | $152.31 | $153.02 | $150.66 | 99,500 |
| 2021-11-23 | $154.24 | $155.67 | $152.34 | $154.90 | $152.52 | 99,046 |
| 2021-11-22 | $152.59 | $156.77 | $152.59 | $153.83 | $151.46 | 111,043 |
| 2021-11-19 | $149.25 | $154.07 | $149.20 | $151.60 | $149.27 | 108,454 |
| 2021-11-18 | $146.67 | $150.95 | $146.30 | $150.94 | $148.62 | 113,565 |
| 2021-11-17 | $147.30 | $148.55 | $145.33 | $147.45 | $144.70 | 80,827 |
| 2021-11-16 | $148.21 | $150.01 | $147.76 | $148.37 | $145.60 | 91,939 |
| 2021-11-15 | $149.37 | $149.37 | $147.43 | $148.17 | $145.41 | 76,914 |
| 2021-11-12 | $149.82 | $149.86 | $146.37 | $148.35 | $145.58 | 65,241 |
| 2021-11-11 | $148.15 | $149.15 | $147.31 | $148.77 | $146.00 | 56,524 |
| 2021-11-10 | $147.70 | $149.62 | $147.50 | $147.79 | $145.03 | 96,986 |
| 2021-11-09 | $147.87 | $149.67 | $147.52 | $147.90 | $145.14 | 86,584 |
| 2021-11-08 | $147.47 | $149.80 | $146.65 | $147.81 | $145.05 | 145,926 |
| 2021-11-05 | $145.38 | $147.87 | $144.56 | $145.49 | $142.78 | 157,338 |
| 2021-11-04 | $138.00 | $143.91 | $135.83 | $143.86 | $141.18 | 212,416 |
| 2021-11-03 | $129.00 | $134.43 | $128.86 | $134.08 | $131.58 | 225,966 |
| 2021-11-02 | $131.00 | $131.00 | $129.10 | $129.71 | $127.29 | 63,968 |
| 2021-11-01 | $131.00 | $132.50 | $130.60 | $130.98 | $128.54 | 106,154 |
| 2021-10-29 | $130.25 | $131.93 | $129.28 | $130.07 | $127.65 | 77,686 |
| 2021-10-28 | $128.75 | $130.60 | $128.30 | $130.07 | $127.65 | 107,968 |
| 2021-10-27 | $128.22 | $129.69 | $127.36 | $128.36 | $125.97 | 204,624 |
| 2021-10-26 | $128.88 | $130.00 | $128.23 | $128.87 | $126.47 | 131,441 |
| 2021-10-25 | $127.83 | $128.84 | $126.07 | $128.83 | $126.43 | 122,794 |
| 2021-10-22 | $125.80 | $127.35 | $125.00 | $126.59 | $124.23 | 84,770 |
| 2021-10-21 | $128.07 | $128.53 | $125.38 | $125.75 | $123.41 | 115,191 |
| 2021-10-20 | $126.23 | $127.80 | $125.31 | $127.13 | $124.76 | 84,409 |
| 2021-10-19 | $126.86 | $126.93 | $125.65 | $126.29 | $123.94 | 57,500 |
| 2021-10-18 | $126.27 | $127.64 | $125.76 | $125.97 | $123.62 | 78,025 |
| 2021-10-15 | $130.27 | $130.35 | $126.34 | $126.34 | $123.98 | 92,940 |
| 2021-10-14 | $126.57 | $128.43 | $125.24 | $128.36 | $125.97 | 94,697 |
| 2021-10-13 | $123.92 | $125.88 | $122.26 | $125.22 | $122.89 | 129,143 |
| 2021-10-12 | $119.64 | $124.76 | $118.90 | $124.05 | $121.74 | 187,730 |
| 2021-10-11 | $119.77 | $120.94 | $118.84 | $119.46 | $117.23 | 98,423 |
| 2021-10-08 | $119.27 | $120.19 | $118.46 | $119.31 | $117.09 | 54,481 |
| 2021-10-07 | $120.41 | $122.18 | $118.82 | $119.27 | $117.05 | 140,697 |
| 2021-10-06 | $117.62 | $118.78 | $116.00 | $118.57 | $116.36 | 99,045 |
| 2021-10-05 | $116.91 | $119.46 | $115.82 | $119.11 | $116.89 | 136,853 |
| 2021-10-04 | $115.50 | $117.50 | $115.48 | $116.27 | $114.10 | 86,075 |
| 2021-10-01 | $113.15 | $117.59 | $112.52 | $116.24 | $114.07 | 170,826 |
| 2021-09-30 | $112.00 | $114.97 | $112.00 | $113.50 | $111.38 | 151,188 |
| 2021-09-29 | $112.49 | $112.49 | $109.58 | $111.44 | $109.36 | 98,158 |
| 2021-09-28 | $115.42 | $115.74 | $111.24 | $111.55 | $109.47 | 109,689 |
| 2021-09-27 | $112.72 | $116.70 | $112.65 | $115.27 | $113.12 | 102,233 |
| 2021-09-24 | $113.25 | $114.18 | $112.20 | $112.26 | $110.17 | 98,773 |
| 2021-09-23 | $112.31 | $114.47 | $111.60 | $113.23 | $111.12 | 93,560 |
| 2021-09-22 | $109.25 | $111.92 | $109.07 | $111.11 | $109.04 | 117,036 |
| 2021-09-21 | $109.65 | $109.80 | $107.33 | $108.52 | $106.50 | 99,018 |
| 2021-09-20 | $109.52 | $109.52 | $106.78 | $108.51 | $106.49 | 181,203 |
| 2021-09-17 | $114.92 | $115.52 | $110.77 | $111.92 | $109.83 | 612,052 |
| 2021-09-16 | $114.95 | $115.19 | $112.51 | $113.96 | $111.84 | 145,416 |
| 2021-09-15 | $111.00 | $114.40 | $110.08 | $114.03 | $111.90 | 201,586 |
| 2021-09-14 | $112.00 | $112.00 | $110.12 | $110.78 | $108.71 | 132,086 |
| 2021-09-13 | $111.06 | $112.19 | $109.39 | $112.00 | $109.91 | 162,293 |
| 2021-09-10 | $112.23 | $112.23 | $109.78 | $111.05 | $108.98 | 142,497 |
| 2021-09-09 | $112.21 | $112.75 | $110.22 | $111.69 | $109.61 | 121,412 |
| 2021-09-08 | $110.67 | $113.49 | $110.39 | $111.92 | $109.83 | 183,020 |
| 2021-09-07 | $110.95 | $112.77 | $110.09 | $110.99 | $108.92 | 134,928 |
| 2021-09-03 | $112.03 | $112.03 | $110.28 | $111.12 | $109.05 | 120,658 |
| 2021-09-02 | $110.13 | $113.42 | $109.35 | $112.75 | $110.65 | 182,531 |
| 2021-09-01 | $110.84 | $111.79 | $108.50 | $110.18 | $108.13 | 190,343 |
| 2021-08-31 | $102.60 | $112.00 | $102.28 | $111.05 | $108.98 | 290,610 |
| 2021-08-30 | $103.00 | $103.00 | $101.42 | $102.02 | $100.12 | 79,792 |
| 2021-08-27 | $100.51 | $103.14 | $100.51 | $102.98 | $101.06 | 155,103 |
| 2021-08-26 | $101.45 | $102.25 | $99.51 | $99.82 | $97.96 | 81,179 |
| 2021-08-25 | $99.47 | $101.83 | $99.47 | $101.28 | $99.39 | 74,254 |
| 2021-08-24 | $100.69 | $101.26 | $99.08 | $99.16 | $97.31 | 77,646 |
| 2021-08-23 | $99.76 | $101.17 | $99.45 | $100.69 | $98.81 | 124,408 |
| 2021-08-20 | $96.68 | $99.76 | $96.67 | $99.51 | $97.65 | 111,080 |
| 2021-08-19 | $97.00 | $97.54 | $95.60 | $97.06 | $95.25 | 126,112 |
| 2021-08-18 | $98.27 | $99.04 | $97.50 | $97.87 | $96.05 | 92,670 |
| 2021-08-17 | $98.71 | $99.36 | $97.68 | $99.03 | $96.69 | 94,779 |
| 2021-08-16 | $99.49 | $100.81 | $98.67 | $99.95 | $97.59 | 85,221 |
| 2021-08-13 | $100.86 | $101.10 | $100.24 | $100.77 | $98.39 | 51,029 |
| 2021-08-12 | $101.93 | $102.00 | $100.07 | $100.45 | $98.08 | 79,294 |
| 2021-08-11 | $102.24 | $102.68 | $100.95 | $102.57 | $100.15 | 64,030 |
| 2021-08-10 | $100.22 | $102.55 | $99.27 | $102.35 | $99.93 | 99,383 |
| 2021-08-09 | $103.36 | $103.60 | $100.77 | $100.78 | $98.40 | 88,275 |
| 2021-08-06 | $104.93 | $105.80 | $103.56 | $103.56 | $101.11 | 117,305 |
| 2021-08-05 | $102.67 | $104.03 | $101.00 | $103.35 | $100.91 | 133,705 |
| 2021-08-04 | $100.64 | $103.55 | $100.51 | $102.45 | $100.03 | 100,949 |
| 2021-08-03 | $101.94 | $102.13 | $100.25 | $101.84 | $99.43 | 130,200 |
| 2021-08-02 | $103.68 | $106.67 | $101.72 | $102.04 | $99.63 | 99,418 |
| 2021-07-30 | $104.03 | $105.71 | $103.06 | $103.48 | $101.03 | 91,714 |
| 2021-07-29 | $104.60 | $105.95 | $104.51 | $104.56 | $102.09 | 60,602 |
| 2021-07-28 | $102.45 | $104.15 | $100.49 | $103.31 | $100.87 | 93,638 |
| 2021-07-27 | $101.26 | $101.90 | $99.80 | $101.51 | $99.11 | 89,348 |
| 2021-07-26 | $102.97 | $103.70 | $101.69 | $102.31 | $99.89 | 64,524 |
| 2021-07-23 | $101.76 | $102.36 | $100.65 | $102.07 | $99.66 | 66,476 |
| 2021-07-22 | $103.38 | $103.38 | $99.79 | $100.47 | $98.10 | 54,793 |
| 2021-07-21 | $102.21 | $104.12 | $102.21 | $103.38 | $100.94 | 80,999 |
| 2021-07-20 | $98.62 | $103.41 | $98.62 | $101.54 | $99.14 | 161,211 |
| 2021-07-19 | $99.10 | $99.28 | $97.71 | $98.15 | $95.83 | 193,180 |
| 2021-07-16 | $101.61 | $102.10 | $99.85 | $100.59 | $98.21 | 135,948 |
| 2021-07-15 | $98.25 | $101.28 | $98.20 | $100.46 | $98.09 | 114,057 |
| 2021-07-14 | $99.60 | $100.70 | $98.09 | $98.51 | $96.18 | 140,266 |
| 2021-07-13 | $100.80 | $100.80 | $98.15 | $98.41 | $96.08 | 96,408 |
| 2021-07-12 | $100.04 | $102.16 | $99.53 | $101.41 | $99.01 | 93,342 |
| 2021-07-09 | $98.89 | $101.31 | $98.01 | $101.20 | $98.81 | 126,835 |
| 2021-07-08 | $98.04 | $99.68 | $96.61 | $97.47 | $95.17 | 117,450 |
| 2021-07-07 | $99.73 | $101.58 | $98.81 | $100.00 | $97.64 | 115,547 |
| 2021-07-06 | $102.41 | $102.55 | $99.61 | $100.23 | $97.86 | 97,964 |
| 2021-07-02 | $104.20 | $104.20 | $103.03 | $103.05 | $100.61 | 86,648 |
| 2021-07-01 | $104.70 | $104.93 | $103.27 | $104.46 | $101.99 | 119,864 |
| 2021-06-30 | $104.03 | $105.47 | $104.03 | $104.38 | $101.91 | 98,420 |
| 2021-06-29 | $105.25 | $106.09 | $103.89 | $104.81 | $102.33 | 77,282 |
| 2021-06-28 | $106.88 | $107.20 | $103.53 | $104.63 | $102.16 | 150,054 |
| 2021-06-25 | $109.30 | $109.30 | $107.13 | $107.17 | $104.64 | 322,334 |
| 2021-06-24 | $108.60 | $109.05 | $107.30 | $108.31 | $105.75 | 125,373 |
| 2021-06-23 | $106.80 | $107.96 | $105.60 | $107.30 | $104.76 | 145,695 |
| 2021-06-22 | $105.82 | $106.86 | $103.84 | $106.46 | $103.94 | 97,940 |
| 2021-06-21 | $103.56 | $106.25 | $103.28 | $105.79 | $103.29 | 105,764 |
| 2021-06-18 | $103.54 | $104.69 | $102.70 | $103.30 | $100.86 | 334,021 |
| 2021-06-17 | $106.72 | $106.72 | $104.20 | $105.04 | $102.56 | 132,350 |
| 2021-06-16 | $104.89 | $106.84 | $104.85 | $106.15 | $103.64 | 102,870 |
| 2021-06-15 | $103.75 | $107.99 | $103.60 | $106.14 | $103.63 | 178,563 |
| 2021-06-14 | $100.88 | $102.91 | $100.88 | $102.71 | $100.28 | 159,533 |
| 2021-06-11 | $100.82 | $101.31 | $99.91 | $100.88 | $98.50 | 90,762 |
| 2021-06-10 | $103.39 | $103.87 | $99.75 | $99.83 | $97.47 | 101,833 |
| 2021-06-09 | $103.56 | $103.75 | $102.11 | $102.19 | $99.78 | 96,172 |
| 2021-06-08 | $100.93 | $103.57 | $100.82 | $103.25 | $100.81 | 113,448 |
| 2021-06-07 | $101.78 | $101.99 | $100.10 | $101.49 | $99.09 | 79,171 |
| 2021-06-04 | $100.00 | $101.47 | $99.13 | $100.91 | $98.53 | 109,832 |
| 2021-06-03 | $99.42 | $99.90 | $97.26 | $99.57 | $97.22 | 99,370 |
| 2021-06-02 | $102.69 | $102.69 | $99.34 | $99.72 | $97.36 | 115,867 |
| 2021-06-01 | $102.14 | $103.05 | $100.01 | $101.80 | $99.39 | 134,629 |
| 2021-05-28 | $101.40 | $102.19 | $100.00 | $101.54 | $99.14 | 84,832 |
| 2021-05-27 | $101.38 | $102.13 | $100.49 | $101.14 | $98.75 | 139,742 |
| 2021-05-26 | $98.00 | $101.06 | $98.00 | $100.23 | $97.86 | 133,935 |
| 2021-05-25 | $100.61 | $101.83 | $97.36 | $97.44 | $95.14 | 134,066 |
| 2021-05-24 | $99.88 | $100.23 | $98.88 | $100.13 | $97.76 | 116,161 |
| 2021-05-21 | $100.45 | $100.46 | $97.91 | $98.78 | $96.45 | 115,868 |
| 2021-05-20 | $98.44 | $99.56 | $97.32 | $99.17 | $96.83 | 100,108 |
| 2021-05-19 | $96.61 | $98.98 | $95.51 | $98.67 | $96.34 | 100,762 |
| 2021-05-18 | $100.42 | $101.03 | $98.75 | $98.90 | $96.08 | 93,079 |
| 2021-05-17 | $99.93 | $100.44 | $98.63 | $100.38 | $97.51 | 97,446 |
| 2021-05-14 | $100.51 | $101.87 | $100.00 | $101.60 | $98.70 | 142,162 |
| 2021-05-13 | $96.98 | $101.03 | $96.57 | $100.07 | $97.21 | 146,549 |
| 2021-05-12 | $99.31 | $99.58 | $96.37 | $96.42 | $93.67 | 231,067 |
| 2021-05-11 | $98.80 | $99.76 | $97.33 | $99.32 | $96.48 | 132,469 |
| 2021-05-10 | $104.55 | $104.55 | $100.27 | $100.28 | $97.42 | 184,055 |
| 2021-05-07 | $99.78 | $104.89 | $99.29 | $104.46 | $101.48 | 284,732 |
| 2021-05-06 | $109.00 | $110.00 | $95.01 | $100.73 | $97.85 | 778,189 |
| 2021-05-05 | $114.27 | $114.77 | $113.01 | $113.23 | $110.00 | 107,443 |
| 2021-05-04 | $112.94 | $114.52 | $111.50 | $113.69 | $110.44 | 175,155 |
| 2021-05-03 | $112.70 | $114.56 | $111.53 | $113.02 | $109.79 | 314,227 |
| 2021-04-30 | $111.95 | $112.80 | $109.55 | $110.85 | $107.68 | 155,029 |
| 2021-04-29 | $112.30 | $114.68 | $111.73 | $112.71 | $109.49 | 105,149 |
| 2021-04-28 | $111.59 | $112.27 | $109.72 | $110.67 | $107.51 | 94,078 |
| 2021-04-27 | $111.53 | $111.97 | $110.01 | $111.56 | $108.37 | 88,837 |
| 2021-04-26 | $109.99 | $111.55 | $109.99 | $110.73 | $107.57 | 83,096 |
| 2021-04-23 | $105.00 | $110.34 | $104.63 | $109.12 | $106.00 | 122,607 |
| 2021-04-22 | $106.81 | $107.05 | $104.55 | $105.30 | $102.29 | 138,380 |
| 2021-04-21 | $106.39 | $107.93 | $104.63 | $106.45 | $103.41 | 172,216 |
| 2021-04-20 | $109.89 | $110.39 | $105.75 | $106.56 | $103.52 | 150,061 |
| 2021-04-19 | $109.78 | $111.12 | $109.22 | $110.03 | $106.89 | 129,514 |
| 2021-04-16 | $110.39 | $111.45 | $109.82 | $110.97 | $107.80 | 123,527 |
| 2021-04-15 | $108.41 | $109.10 | $106.10 | $108.75 | $105.64 | 106,027 |
| 2021-04-14 | $107.49 | $111.24 | $107.03 | $107.96 | $104.88 | 141,511 |
| 2021-04-13 | $107.01 | $108.50 | $105.85 | $106.97 | $103.92 | 119,327 |
| 2021-04-12 | $106.68 | $109.39 | $106.04 | $108.03 | $104.95 | 117,863 |
| 2021-04-09 | $106.71 | $106.87 | $105.25 | $106.61 | $103.57 | 101,502 |
| 2021-04-08 | $104.75 | $107.29 | $104.11 | $106.59 | $103.55 | 125,055 |
| 2021-04-07 | $106.46 | $107.21 | $104.02 | $104.26 | $101.28 | 121,740 |
| 2021-04-06 | $108.00 | $109.29 | $106.51 | $107.19 | $104.13 | 226,050 |
| 2021-04-05 | $106.64 | $109.05 | $105.94 | $108.14 | $105.05 | 205,706 |
| 2021-04-01 | $103.05 | $105.34 | $103.05 | $105.28 | $102.27 | 128,097 |
| 2021-03-31 | $103.15 | $104.48 | $102.30 | $102.74 | $99.81 | 199,836 |
| 2021-03-30 | $100.75 | $103.48 | $100.16 | $102.96 | $100.02 | 93,426 |
| 2021-03-29 | $103.60 | $104.63 | $99.68 | $100.95 | $98.07 | 150,860 |
| 2021-03-26 | $104.47 | $104.88 | $102.62 | $104.60 | $101.61 | 139,116 |
| 2021-03-25 | $98.51 | $103.75 | $97.22 | $103.00 | $100.06 | 198,940 |
| 2021-03-24 | $103.99 | $105.68 | $99.40 | $99.50 | $96.66 | 222,698 |
| 2021-03-23 | $98.73 | $102.19 | $98.17 | $100.65 | $97.78 | 294,542 |
| 2021-03-22 | $102.25 | $102.76 | $97.58 | $99.88 | $97.03 | 185,332 |
| 2021-03-19 | $107.00 | $107.50 | $101.51 | $102.46 | $99.53 | 518,598 |
| 2021-03-18 | $111.54 | $113.79 | $107.50 | $107.96 | $104.88 | 172,806 |
| 2021-03-17 | $107.99 | $111.50 | $106.45 | $111.25 | $108.07 | 183,307 |
| 2021-03-16 | $110.94 | $112.50 | $108.42 | $108.63 | $105.53 | 197,142 |
| 2021-03-15 | $113.00 | $113.00 | $108.65 | $112.19 | $108.99 | 249,922 |
| 2021-03-12 | $109.91 | $110.00 | $105.50 | $106.30 | $103.26 | 149,159 |
| 2021-03-11 | $102.79 | $109.41 | $102.00 | $108.67 | $105.57 | 455,576 |
| 2021-03-10 | $101.03 | $102.55 | $100.50 | $101.87 | $98.96 | 187,787 |
| 2021-03-09 | $99.83 | $101.39 | $96.90 | $100.00 | $97.14 | 160,052 |
| 2021-03-08 | $99.95 | $102.65 | $98.60 | $99.45 | $96.61 | 178,849 |
| 2021-03-05 | $102.00 | $102.00 | $95.07 | $100.63 | $97.76 | 205,440 |
| 2021-03-04 | $100.01 | $101.72 | $96.97 | $99.70 | $96.85 | 324,355 |
| 2021-03-03 | $102.24 | $103.42 | $100.35 | $100.35 | $97.48 | 185,947 |
| 2021-03-02 | $101.99 | $103.25 | $101.31 | $102.12 | $99.20 | 126,878 |
| 2021-03-01 | $101.70 | $102.61 | $101.42 | $102.19 | $99.27 | 159,853 |
| 2021-02-26 | $99.41 | $101.00 | $97.14 | $99.66 | $96.81 | 209,490 |
| 2021-02-25 | $102.78 | $102.91 | $98.20 | $99.00 | $96.17 | 184,028 |
| 2021-02-24 | $103.00 | $104.70 | $100.86 | $102.10 | $99.18 | 337,873 |
| 2021-02-23 | $104.80 | $105.24 | $101.50 | $102.75 | $99.82 | 196,445 |
| 2021-02-22 | $102.00 | $106.45 | $101.35 | $105.92 | $102.90 | 156,589 |
| 2021-02-19 | $100.12 | $102.50 | $98.23 | $102.48 | $99.55 | 196,929 |
| 2021-02-18 | $101.34 | $103.41 | $99.60 | $99.78 | $96.46 | 240,200 |
| 2021-02-17 | $104.20 | $104.20 | $101.24 | $101.58 | $98.20 | 236,878 |
| 2021-02-16 | $100.74 | $101.96 | $98.57 | $99.05 | $95.75 | 196,606 |
| 2021-02-12 | $101.01 | $103.07 | $99.70 | $100.36 | $97.02 | 122,241 |
| 2021-02-11 | $102.00 | $103.68 | $99.84 | $101.20 | $97.83 | 239,450 |
| 2021-02-10 | $101.51 | $101.64 | $97.82 | $100.14 | $96.81 | 132,381 |
| 2021-02-09 | $97.79 | $100.49 | $96.16 | $100.05 | $96.72 | 138,748 |
| 2021-02-08 | $96.11 | $98.39 | $95.15 | $97.75 | $94.50 | 184,596 |
| 2021-02-05 | $97.83 | $97.84 | $92.57 | $95.50 | $92.32 | 258,127 |
| 2021-02-04 | $90.81 | $105.78 | $87.96 | $96.37 | $93.16 | 908,815 |
| 2021-02-03 | $86.38 | $87.39 | $85.00 | $86.25 | $83.38 | 130,138 |
| 2021-02-02 | $85.89 | $87.72 | $84.69 | $86.75 | $83.86 | 135,500 |
| 2021-02-01 | $83.28 | $85.28 | $81.77 | $85.12 | $82.29 | 116,458 |
| 2021-01-29 | $84.86 | $85.94 | $82.02 | $82.32 | $79.58 | 202,375 |
| 2021-01-28 | $83.55 | $85.79 | $82.81 | $84.98 | $82.15 | 142,675 |
| 2021-01-27 | $86.00 | $86.44 | $81.52 | $81.84 | $79.12 | 195,145 |
| 2021-01-26 | $90.49 | $90.55 | $86.77 | $87.09 | $84.19 | 71,823 |
| 2021-01-25 | $90.00 | $90.90 | $88.24 | $89.97 | $86.98 | 97,961 |
| 2021-01-22 | $89.01 | $91.20 | $88.71 | $91.14 | $88.11 | 97,820 |
| 2021-01-21 | $90.80 | $91.10 | $89.11 | $90.01 | $87.02 | 104,326 |
| 2021-01-20 | $88.80 | $90.75 | $88.80 | $90.45 | $87.44 | 132,853 |
| 2021-01-19 | $90.00 | $90.39 | $88.50 | $88.93 | $85.97 | 127,913 |
| 2021-01-15 | $89.55 | $90.65 | $89.17 | $89.51 | $86.53 | 123,452 |
| 2021-01-14 | $91.33 | $91.97 | $90.02 | $90.80 | $87.78 | 120,452 |
| 2021-01-13 | $91.82 | $91.94 | $89.54 | $90.60 | $87.59 | 139,784 |
| 2021-01-12 | $90.27 | $91.64 | $89.45 | $91.22 | $88.19 | 113,299 |
| 2021-01-11 | $87.59 | $90.66 | $87.39 | $89.61 | $86.63 | 141,582 |
| 2021-01-08 | $90.00 | $90.44 | $86.38 | $88.72 | $85.77 | 236,954 |
| 2021-01-07 | $94.62 | $94.84 | $89.73 | $89.81 | $86.82 | 201,577 |
| 2021-01-06 | $90.00 | $94.35 | $90.00 | $93.32 | $90.22 | 246,275 |
| 2021-01-05 | $86.95 | $89.55 | $86.68 | $88.86 | $85.90 | 236,812 |
| 2021-01-04 | $92.13 | $92.13 | $87.16 | $87.29 | $84.39 | 181,988 |
| 2020-12-31 | $91.00 | $92.46 | $89.70 | $92.02 | $88.96 | 100,538 |
| 2020-12-30 | $89.99 | $91.99 | $89.99 | $91.00 | $87.97 | 86,145 |
| 2020-12-29 | $93.44 | $93.44 | $90.00 | $90.09 | $87.09 | 133,469 |
| 2020-12-28 | $93.28 | $94.48 | $92.38 | $92.75 | $89.66 | 160,928 |
| 2020-12-24 | $93.87 | $94.50 | $91.29 | $92.62 | $89.54 | 66,883 |
| 2020-12-23 | $90.36 | $93.83 | $90.00 | $93.68 | $90.56 | 184,735 |
| 2020-12-22 | $89.65 | $90.47 | $88.32 | $89.90 | $86.91 | 156,508 |
| 2020-12-21 | $89.03 | $89.82 | $87.26 | $89.31 | $86.34 | 285,279 |
| 2020-12-18 | $92.67 | $93.79 | $88.82 | $90.14 | $87.14 | 659,545 |
| 2020-12-17 | $90.94 | $93.04 | $90.13 | $92.38 | $89.31 | 162,693 |
| 2020-12-16 | $91.19 | $91.27 | $89.35 | $90.98 | $87.95 | 156,033 |
| 2020-12-15 | $87.20 | $92.38 | $87.17 | $90.73 | $87.71 | 235,776 |
| 2020-12-14 | $86.50 | $87.87 | $85.82 | $87.15 | $84.25 | 264,871 |
| 2020-12-11 | $82.55 | $85.59 | $82.04 | $84.70 | $81.88 | 206,365 |
| 2020-12-10 | $78.64 | $82.96 | $77.77 | $82.92 | $80.16 | 306,071 |
| 2020-12-09 | $81.50 | $82.26 | $79.01 | $79.22 | $76.58 | 192,315 |
| 2020-12-08 | $79.80 | $81.67 | $79.80 | $80.81 | $78.12 | 246,276 |
| 2020-12-07 | $81.55 | $81.92 | $79.56 | $80.81 | $78.12 | 340,942 |
| 2020-12-04 | $81.54 | $82.00 | $80.17 | $81.44 | $78.73 | 161,201 |
| 2020-12-03 | $81.73 | $82.49 | $79.92 | $80.70 | $78.02 | 159,141 |
| 2020-12-02 | $80.48 | $82.01 | $80.07 | $81.43 | $78.72 | 208,080 |
| 2020-12-01 | $81.57 | $81.78 | $79.77 | $80.82 | $78.13 | 146,312 |
| 2020-11-30 | $81.35 | $81.86 | $79.18 | $80.01 | $77.35 | 197,711 |
| 2020-11-27 | $81.78 | $82.60 | $80.40 | $81.07 | $78.37 | 77,948 |
| 2020-11-25 | $82.53 | $83.25 | $80.41 | $82.06 | $79.33 | 127,913 |
| 2020-11-24 | $83.07 | $84.52 | $82.07 | $83.35 | $80.58 | 264,938 |
| 2020-11-23 | $79.65 | $81.79 | $79.51 | $81.17 | $78.47 | 181,847 |
| 2020-11-20 | $77.20 | $78.88 | $76.64 | $78.29 | $75.69 | 142,769 |
| 2020-11-19 | $77.00 | $78.34 | $76.18 | $77.97 | $75.38 | 106,141 |
| 2020-11-18 | $77.97 | $80.34 | $76.97 | $77.00 | $74.44 | 199,837 |
| 2020-11-17 | $80.00 | $80.88 | $76.69 | $77.30 | $74.73 | 366,917 |
| 2020-11-16 | $82.59 | $83.56 | $79.49 | $80.97 | $78.28 | 275,525 |
| 2020-11-13 | $76.67 | $80.82 | $76.20 | $79.76 | $77.11 | 295,088 |
| 2020-11-12 | $74.70 | $75.27 | $73.50 | $75.16 | $72.66 | 144,586 |
| 2020-11-11 | $75.54 | $75.97 | $73.32 | $75.86 | $72.99 | 168,541 |
| 2020-11-10 | $73.79 | $77.20 | $73.13 | $75.24 | $72.39 | 306,679 |
| 2020-11-09 | $70.31 | $74.20 | $70.00 | $73.05 | $70.28 | 265,867 |
| 2020-11-06 | $68.27 | $69.35 | $65.79 | $66.00 | $63.50 | 119,982 |
| 2020-11-05 | $66.61 | $68.06 | $66.17 | $67.98 | $65.41 | 100,859 |
| 2020-11-04 | $66.33 | $67.12 | $63.61 | $66.05 | $63.55 | 101,768 |
| 2020-11-03 | $66.64 | $68.53 | $66.31 | $68.11 | $65.53 | 192,382 |
| 2020-11-02 | $63.48 | $65.54 | $62.66 | $65.22 | $62.75 | 150,663 |
| 2020-10-30 | $66.50 | $66.97 | $61.74 | $62.88 | $60.50 | 266,843 |
| 2020-10-29 | $58.59 | $67.44 | $57.37 | $67.13 | $64.59 | 374,081 |
| 2020-10-28 | $58.88 | $59.59 | $57.93 | $58.80 | $56.57 | 284,417 |
| 2020-10-27 | $60.41 | $60.57 | $59.34 | $60.14 | $57.86 | 191,315 |
| 2020-10-26 | $61.45 | $61.49 | $60.02 | $60.68 | $58.38 | 196,032 |
| 2020-10-23 | $61.66 | $62.21 | $60.85 | $62.21 | $59.85 | 233,841 |
| 2020-10-22 | $60.00 | $61.18 | $59.62 | $61.14 | $58.82 | 116,627 |
| 2020-10-21 | $59.88 | $60.15 | $59.23 | $59.75 | $57.49 | 199,630 |
| 2020-10-20 | $59.74 | $61.08 | $59.16 | $59.72 | $57.46 | 114,299 |
| 2020-10-19 | $59.56 | $60.40 | $58.53 | $59.13 | $56.89 | 159,558 |
| 2020-10-16 | $59.60 | $59.71 | $57.62 | $59.33 | $57.08 | 141,408 |
| 2020-10-15 | $58.04 | $60.62 | $57.50 | $59.55 | $57.29 | 217,862 |
| 2020-10-14 | $59.04 | $59.29 | $58.21 | $58.96 | $56.73 | 262,526 |
| 2020-10-13 | $59.10 | $59.43 | $57.68 | $58.92 | $56.69 | 215,751 |
| 2020-10-12 | $59.50 | $59.99 | $58.92 | $59.80 | $57.53 | 116,712 |
| 2020-10-09 | $60.02 | $60.57 | $58.72 | $59.15 | $56.91 | 137,687 |
| 2020-10-08 | $59.38 | $60.05 | $58.37 | $59.50 | $57.25 | 190,906 |
| 2020-10-07 | $60.19 | $61.00 | $58.28 | $58.64 | $56.42 | 176,271 |
| 2020-10-06 | $59.60 | $61.07 | $58.23 | $58.88 | $56.65 | 381,103 |
| 2020-10-05 | $58.44 | $59.14 | $57.54 | $58.55 | $56.33 | 299,986 |
| 2020-10-02 | $53.53 | $57.75 | $53.14 | $57.70 | $55.51 | 324,689 |
| 2020-10-01 | $53.00 | $54.89 | $52.67 | $54.78 | $52.71 | 273,152 |
| 2020-09-30 | $51.54 | $53.33 | $51.54 | $53.00 | $50.99 | 309,305 |
| 2020-09-29 | $51.03 | $51.36 | $50.15 | $51.13 | $49.19 | 174,819 |
| 2020-09-28 | $50.30 | $51.63 | $50.30 | $51.00 | $49.07 | 234,203 |
| 2020-09-25 | $47.22 | $49.48 | $47.22 | $49.28 | $47.41 | 131,391 |
| 2020-09-24 | $47.75 | $49.41 | $47.04 | $47.90 | $46.09 | 256,285 |
| 2020-09-23 | $49.23 | $50.52 | $47.37 | $47.48 | $45.68 | 209,780 |
| 2020-09-22 | $49.37 | $49.94 | $48.89 | $49.21 | $47.35 | 167,530 |
| 2020-09-21 | $51.04 | $51.39 | $48.81 | $49.01 | $47.15 | 284,138 |
| 2020-09-18 | $53.95 | $54.16 | $52.36 | $52.78 | $50.78 | 377,270 |
| 2020-09-17 | $52.16 | $54.15 | $52.16 | $53.52 | $51.49 | 130,000 |
| 2020-09-16 | $53.79 | $54.22 | $53.00 | $53.06 | $51.05 | 201,964 |
| 2020-09-15 | $54.40 | $55.93 | $53.98 | $54.02 | $51.97 | 141,897 |
| 2020-09-14 | $52.68 | $54.32 | $52.05 | $53.59 | $51.56 | 182,289 |
| 2020-09-11 | $53.50 | $53.55 | $51.64 | $52.02 | $50.05 | 138,168 |
| 2020-09-10 | $55.39 | $55.68 | $53.41 | $53.48 | $51.45 | 146,365 |
| 2020-09-09 | $54.78 | $55.98 | $54.53 | $55.24 | $53.15 | 117,177 |
| 2020-09-08 | $54.39 | $55.27 | $53.77 | $54.43 | $52.37 | 127,628 |
| 2020-09-04 | $56.46 | $56.48 | $54.27 | $55.28 | $53.19 | 106,096 |
| 2020-09-03 | $56.02 | $56.97 | $54.34 | $54.93 | $52.85 | 172,570 |
| 2020-09-02 | $55.62 | $56.51 | $55.44 | $56.02 | $53.90 | 173,579 |
| 2020-09-01 | $54.26 | $55.80 | $53.76 | $55.60 | $53.49 | 172,991 |
| 2020-08-31 | $56.53 | $56.53 | $54.76 | $54.78 | $52.71 | 245,719 |
| 2020-08-28 | $56.00 | $56.60 | $55.21 | $56.58 | $54.44 | 206,913 |
| 2020-08-27 | $54.71 | $55.90 | $54.71 | $55.32 | $53.22 | 145,695 |
| 2020-08-26 | $54.42 | $54.99 | $53.63 | $54.62 | $52.55 | 150,511 |
| 2020-08-25 | $55.49 | $55.53 | $53.84 | $54.69 | $52.62 | 65,524 |
| 2020-08-24 | $53.44 | $54.95 | $53.02 | $54.74 | $52.67 | 93,460 |
| 2020-08-21 | $53.39 | $53.85 | $52.90 | $53.15 | $51.14 | 147,422 |
| 2020-08-20 | $53.77 | $54.65 | $53.55 | $53.82 | $51.78 | 119,577 |
| 2020-08-19 | $55.23 | $55.76 | $54.32 | $54.55 | $52.14 | 118,373 |
| 2020-08-18 | $56.00 | $56.00 | $55.09 | $55.32 | $52.87 | 135,615 |
| 2020-08-17 | $57.51 | $57.51 | $55.97 | $56.21 | $53.72 | 124,599 |
| 2020-08-14 | $56.29 | $57.89 | $56.00 | $57.50 | $54.95 | 149,733 |
| 2020-08-13 | $57.83 | $58.31 | $56.71 | $57.02 | $54.50 | 106,844 |
| 2020-08-12 | $62.25 | $62.26 | $57.37 | $58.56 | $55.97 | 174,525 |
| 2020-08-11 | $59.86 | $62.06 | $59.86 | $60.92 | $58.22 | 250,824 |
| 2020-08-10 | $57.68 | $59.72 | $57.66 | $58.68 | $56.08 | 187,405 |
| 2020-08-07 | $55.95 | $57.78 | $55.21 | $57.70 | $55.15 | 179,919 |
| 2020-08-06 | $56.09 | $56.44 | $55.06 | $55.95 | $53.47 | 231,876 |
| 2020-08-05 | $53.00 | $55.57 | $52.45 | $55.50 | $53.04 | 298,995 |
| 2020-08-04 | $50.29 | $51.39 | $49.67 | $51.30 | $49.03 | 191,454 |
| 2020-08-03 | $50.72 | $51.24 | $50.33 | $50.92 | $48.67 | 124,139 |
| 2020-07-31 | $49.89 | $50.50 | $48.92 | $50.41 | $48.18 | 142,009 |
| 2020-07-30 | $49.96 | $50.40 | $49.16 | $50.18 | $47.96 | 184,784 |
| 2020-07-29 | $50.00 | $51.06 | $49.83 | $51.05 | $48.79 | 105,231 |
| 2020-07-28 | $49.36 | $50.72 | $49.36 | $49.83 | $47.62 | 101,116 |
| 2020-07-27 | $50.05 | $50.05 | $48.76 | $49.66 | $47.46 | 140,889 |
| 2020-07-24 | $51.47 | $52.00 | $50.16 | $50.23 | $48.01 | 154,855 |
| 2020-07-23 | $51.11 | $51.85 | $50.99 | $51.69 | $49.40 | 141,520 |
| 2020-07-22 | $50.00 | $51.71 | $50.00 | $51.64 | $49.35 | 131,854 |
| 2020-07-21 | $50.35 | $51.55 | $50.26 | $50.51 | $48.27 | 153,746 |
| 2020-07-20 | $50.09 | $50.50 | $49.60 | $49.64 | $47.44 | 116,433 |
| 2020-07-17 | $50.61 | $51.14 | $50.08 | $50.26 | $48.03 | 150,029 |
| 2020-07-16 | $49.28 | $50.78 | $48.95 | $50.50 | $48.26 | 232,643 |
| 2020-07-15 | $49.29 | $50.59 | $49.29 | $50.13 | $47.91 | 191,864 |
| 2020-07-14 | $47.76 | $48.53 | $47.17 | $47.71 | $45.60 | 253,177 |
| 2020-07-13 | $48.92 | $49.19 | $47.41 | $48.05 | $45.92 | 153,887 |
| 2020-07-10 | $46.16 | $48.29 | $46.16 | $48.23 | $46.09 | 147,426 |
| 2020-07-09 | $47.37 | $47.66 | $45.35 | $45.92 | $43.89 | 211,008 |
| 2020-07-08 | $47.20 | $48.26 | $46.59 | $47.70 | $45.59 | 159,888 |
| 2020-07-07 | $49.23 | $49.42 | $47.20 | $47.51 | $45.41 | 207,883 |
| 2020-07-06 | $50.00 | $50.86 | $49.13 | $49.78 | $47.58 | 142,867 |
| 2020-07-02 | $50.34 | $50.76 | $48.87 | $49.08 | $46.91 | 125,128 |
| 2020-07-01 | $50.83 | $51.24 | $48.83 | $48.85 | $46.69 | 166,481 |
| 2020-06-30 | $49.77 | $51.27 | $49.75 | $50.81 | $48.56 | 208,290 |
| 2020-06-29 | $48.63 | $50.53 | $47.71 | $50.14 | $47.92 | 215,246 |
| 2020-06-26 | $49.94 | $49.94 | $47.24 | $47.64 | $45.53 | 299,155 |
| 2020-06-25 | $48.74 | $51.15 | $48.74 | $51.14 | $48.88 | 164,136 |
| 2020-06-24 | $50.91 | $51.30 | $48.25 | $49.35 | $47.17 | 331,791 |
| 2020-06-23 | $50.74 | $52.40 | $50.35 | $52.09 | $49.78 | 301,142 |
| 2020-06-22 | $49.10 | $49.76 | $48.29 | $49.65 | $47.45 | 244,779 |
| 2020-06-19 | $50.96 | $50.96 | $48.45 | $49.44 | $47.25 | 329,591 |
| 2020-06-18 | $50.09 | $51.56 | $50.01 | $50.18 | $47.96 | 199,527 |
| 2020-06-17 | $52.03 | $52.25 | $50.00 | $51.09 | $48.83 | 232,795 |
| 2020-06-16 | $52.80 | $53.07 | $50.27 | $51.77 | $49.48 | 281,023 |
| 2020-06-15 | $46.15 | $50.61 | $46.15 | $49.77 | $47.57 | 273,176 |
| 2020-06-12 | $48.35 | $48.82 | $45.87 | $48.65 | $46.50 | 303,568 |
| 2020-06-11 | $46.70 | $48.40 | $45.54 | $45.77 | $43.74 | 424,762 |
| 2020-06-10 | $51.80 | $51.94 | $49.70 | $50.46 | $48.23 | 332,608 |
| 2020-06-09 | $52.19 | $52.83 | $50.12 | $52.20 | $49.89 | 379,740 |
| 2020-06-08 | $52.05 | $52.51 | $51.21 | $51.76 | $49.47 | 276,052 |
| 2020-06-05 | $51.49 | $52.50 | $49.57 | $50.73 | $48.48 | 417,197 |
| 2020-06-04 | $44.55 | $48.26 | $44.14 | $47.87 | $45.75 | 355,230 |
| 2020-06-03 | $42.63 | $45.36 | $42.50 | $45.06 | $43.07 | 264,311 |
| 2020-06-02 | $41.80 | $42.43 | $41.40 | $41.66 | $39.82 | 184,080 |
| 2020-06-01 | $40.88 | $42.16 | $40.24 | $41.17 | $39.35 | 194,205 |
| 2020-05-29 | $41.26 | $41.54 | $40.07 | $40.50 | $38.71 | 267,272 |
| 2020-05-28 | $45.86 | $45.86 | $41.99 | $42.20 | $40.33 | 267,114 |
| 2020-05-27 | $42.27 | $45.76 | $40.24 | $45.32 | $43.31 | 595,324 |
| 2020-05-26 | $41.22 | $42.00 | $40.10 | $40.46 | $38.67 | 506,252 |
| 2020-05-22 | $39.86 | $39.86 | $38.45 | $39.06 | $37.33 | 193,900 |
| 2020-05-21 | $39.68 | $40.54 | $39.26 | $39.56 | $37.81 | 232,099 |
| 2020-05-20 | $39.39 | $40.38 | $39.30 | $40.00 | $38.23 | 271,310 |
| 2020-05-19 | $39.29 | $40.28 | $38.42 | $38.46 | $36.76 | 220,761 |
| 2020-05-18 | $38.25 | $40.48 | $37.42 | $40.26 | $38.12 | 357,801 |
| 2020-05-15 | $35.61 | $36.40 | $35.13 | $36.02 | $34.11 | 481,374 |
| 2020-05-14 | $33.48 | $36.41 | $32.32 | $36.09 | $34.17 | 332,991 |
| 2020-05-13 | $35.76 | $35.86 | $32.13 | $33.62 | $31.83 | 370,475 |
| 2020-05-12 | $38.19 | $38.91 | $35.74 | $35.84 | $33.94 | 262,047 |
| 2020-05-11 | $38.75 | $39.55 | $37.18 | $38.18 | $36.15 | 280,748 |
| 2020-05-08 | $40.58 | $40.94 | $38.04 | $40.01 | $37.88 | 440,920 |
| 2020-05-07 | $39.82 | $40.26 | $38.70 | $39.95 | $37.83 | 342,818 |
| 2020-05-06 | $40.07 | $41.73 | $38.50 | $38.59 | $36.54 | 488,706 |
| 2020-05-05 | $38.07 | $38.87 | $36.84 | $36.90 | $34.94 | 215,615 |
| 2020-05-04 | $36.40 | $37.39 | $35.50 | $37.06 | $35.09 | 219,215 |
| 2020-05-01 | $37.45 | $37.75 | $36.00 | $37.21 | $35.23 | 197,260 |
| 2020-04-30 | $38.58 | $39.00 | $37.71 | $38.43 | $36.39 | 244,455 |
| 2020-04-29 | $37.34 | $40.06 | $36.81 | $39.59 | $37.49 | 329,257 |
| 2020-04-28 | $35.75 | $37.05 | $35.31 | $35.81 | $33.91 | 239,684 |
| 2020-04-27 | $33.60 | $34.91 | $33.60 | $34.53 | $32.70 | 224,880 |
| 2020-04-24 | $33.44 | $33.59 | $32.29 | $33.29 | $31.52 | 176,336 |
| 2020-04-23 | $33.14 | $34.30 | $33.00 | $33.33 | $31.56 | 238,600 |
| 2020-04-22 | $33.56 | $33.72 | $32.17 | $32.75 | $31.01 | 262,325 |
| 2020-04-21 | $32.58 | $33.11 | $32.03 | $32.69 | $30.95 | 202,143 |
| 2020-04-20 | $35.17 | $35.65 | $33.46 | $33.96 | $32.16 | 290,566 |
| 2020-04-17 | $36.95 | $37.08 | $35.79 | $36.51 | $34.57 | 271,220 |
| 2020-04-16 | $34.34 | $35.32 | $33.68 | $34.78 | $32.93 | 370,229 |
| 2020-04-15 | $35.10 | $35.67 | $33.62 | $34.44 | $32.61 | 333,911 |
| 2020-04-14 | $38.93 | $39.31 | $36.27 | $37.42 | $35.43 | 293,048 |
| 2020-04-13 | $40.80 | $41.28 | $36.99 | $37.38 | $35.39 | 356,503 |
| 2020-04-09 | $37.51 | $42.07 | $37.46 | $40.77 | $38.60 | 616,579 |
| 2020-04-08 | $33.82 | $36.45 | $32.47 | $36.26 | $34.33 | 700,442 |
| 2020-04-07 | $29.92 | $33.86 | $29.19 | $33.10 | $31.34 | 1,234,900 |
| 2020-04-06 | $26.65 | $28.50 | $26.65 | $27.95 | $26.46 | 1,051,810 |
| 2020-04-03 | $30.61 | $30.75 | $24.55 | $24.85 | $23.53 | 971,455 |
| 2020-04-02 | $33.05 | $33.50 | $30.45 | $31.06 | $29.41 | 518,975 |
| 2020-04-01 | $38.20 | $38.32 | $33.17 | $33.44 | $31.66 | 480,077 |
| 2020-03-31 | $41.06 | $41.43 | $38.86 | $40.27 | $38.13 | 374,207 |
| 2020-03-30 | $42.50 | $42.95 | $40.25 | $41.18 | $38.99 | 235,637 |
| 2020-03-27 | $43.62 | $44.78 | $42.36 | $42.57 | $40.31 | 174,121 |
| 2020-03-26 | $39.39 | $45.34 | $38.79 | $45.06 | $42.67 | 285,899 |
| 2020-03-25 | $39.32 | $41.27 | $38.01 | $38.53 | $36.48 | 336,693 |
| 2020-03-24 | $36.78 | $39.62 | $36.78 | $38.90 | $36.83 | 278,227 |
| 2020-03-23 | $38.28 | $39.47 | $34.04 | $34.66 | $32.82 | 308,394 |
| 2020-03-20 | $43.05 | $44.14 | $38.45 | $38.88 | $36.81 | 352,405 |
| 2020-03-19 | $40.63 | $43.57 | $38.22 | $42.21 | $39.97 | 262,632 |
| 2020-03-18 | $44.86 | $46.65 | $37.63 | $41.05 | $38.87 | 410,731 |
| 2020-03-17 | $47.96 | $49.94 | $45.00 | $48.63 | $46.05 | 341,456 |
| 2020-03-16 | $46.00 | $49.09 | $45.50 | $47.31 | $44.80 | 298,412 |
| 2020-03-13 | $54.59 | $54.71 | $49.29 | $53.25 | $50.42 | 343,950 |
| 2020-03-12 | $53.54 | $54.84 | $49.66 | $51.72 | $48.97 | 310,835 |
| 2020-03-11 | $58.56 | $59.07 | $55.63 | $56.43 | $53.43 | 227,552 |
| 2020-03-10 | $60.22 | $61.03 | $57.65 | $60.44 | $57.23 | 230,512 |
| 2020-03-09 | $61.14 | $62.17 | $58.12 | $58.20 | $55.11 | 291,401 |
| 2020-03-06 | $64.18 | $66.51 | $64.18 | $65.65 | $62.16 | 273,676 |
| 2020-03-05 | $67.29 | $68.01 | $65.38 | $66.78 | $63.23 | 301,393 |
| 2020-03-04 | $68.30 | $69.96 | $66.94 | $69.83 | $66.12 | 273,036 |
| 2020-03-03 | $69.80 | $70.93 | $66.96 | $67.48 | $63.89 | 326,880 |
| 2020-03-02 | $65.06 | $70.01 | $65.06 | $69.90 | $66.19 | 279,911 |
| 2020-02-28 | $65.21 | $67.16 | $64.06 | $64.85 | $61.40 | 478,147 |
| 2020-02-27 | $67.67 | $68.94 | $66.27 | $66.38 | $62.85 | 334,847 |
| 2020-02-26 | $68.87 | $70.28 | $68.86 | $69.01 | $65.34 | 224,610 |
| 2020-02-25 | $71.06 | $71.06 | $68.15 | $68.70 | $65.05 | 255,756 |
| 2020-02-24 | $71.37 | $71.77 | $70.50 | $70.72 | $66.96 | 218,345 |
| 2020-02-21 | $74.88 | $74.94 | $73.28 | $73.62 | $69.71 | 438,704 |
| 2020-02-20 | $74.76 | $75.80 | $74.38 | $74.93 | $70.95 | 176,380 |
| 2020-02-19 | $76.98 | $77.40 | $74.61 | $75.26 | $70.92 | 208,286 |
| 2020-02-18 | $77.34 | $77.93 | $76.01 | $76.50 | $72.09 | 258,601 |
| 2020-02-14 | $78.84 | $79.00 | $77.91 | $78.79 | $74.25 | 213,343 |
| 2020-02-13 | $78.60 | $79.02 | $78.21 | $78.77 | $74.23 | 184,747 |
| 2020-02-12 | $79.48 | $79.74 | $78.71 | $78.83 | $74.28 | 268,735 |
| 2020-02-11 | $78.28 | $79.50 | $77.93 | $79.25 | $74.68 | 274,395 |
| 2020-02-10 | $76.69 | $77.86 | $76.36 | $77.86 | $73.37 | 311,590 |
| 2020-02-07 | $75.91 | $77.07 | $75.59 | $76.61 | $72.19 | 298,122 |
| 2020-02-06 | $74.62 | $76.44 | $74.15 | $76.00 | $71.62 | 307,718 |
| 2020-02-05 | $69.30 | $75.13 | $68.48 | $74.98 | $70.66 | 460,051 |
| 2020-02-04 | $67.45 | $68.81 | $66.97 | $68.33 | $64.39 | 351,776 |
| 2020-02-03 | $66.27 | $67.38 | $66.02 | $66.66 | $62.82 | 369,669 |
| 2020-01-31 | $66.11 | $66.85 | $66.01 | $66.37 | $62.54 | 301,593 |
| 2020-01-30 | $65.95 | $66.52 | $65.00 | $66.51 | $62.67 | 122,183 |
| 2020-01-29 | $66.70 | $66.88 | $66.02 | $66.21 | $62.39 | 130,778 |
| 2020-01-28 | $66.46 | $66.71 | $66.32 | $66.39 | $62.56 | 132,427 |
| 2020-01-27 | $65.93 | $66.66 | $65.84 | $66.03 | $62.22 | 111,157 |
| 2020-01-24 | $67.62 | $67.62 | $66.15 | $66.85 | $63.00 | 86,358 |
| 2020-01-23 | $67.60 | $67.74 | $66.75 | $67.38 | $63.49 | 191,553 |
| 2020-01-22 | $67.35 | $67.90 | $66.93 | $67.54 | $63.65 | 145,589 |
| 2020-01-21 | $67.68 | $68.01 | $66.69 | $66.83 | $62.98 | 141,026 |
| 2020-01-17 | $69.03 | $69.12 | $67.38 | $67.63 | $63.73 | 181,728 |
| 2020-01-16 | $67.50 | $68.70 | $67.26 | $68.65 | $64.69 | 291,236 |
| 2020-01-15 | $66.66 | $67.16 | $66.57 | $67.10 | $63.23 | 237,007 |
| 2020-01-14 | $66.37 | $67.27 | $66.13 | $67.07 | $63.20 | 161,622 |
| 2020-01-13 | $65.32 | $66.51 | $64.98 | $66.44 | $62.61 | 243,987 |
| 2020-01-10 | $65.56 | $65.68 | $64.97 | $65.24 | $61.48 | 123,182 |
| 2020-01-09 | $65.84 | $65.89 | $65.33 | $65.74 | $61.95 | 176,901 |
| 2020-01-08 | $63.58 | $65.74 | $63.58 | $65.47 | $61.69 | 288,173 |
| 2020-01-07 | $63.46 | $64.23 | $63.24 | $63.69 | $60.02 | 163,425 |
| 2020-01-06 | $64.09 | $64.38 | $63.54 | $63.54 | $59.88 | 173,140 |
| 2020-01-03 | $63.93 | $65.26 | $63.70 | $64.87 | $61.13 | 131,882 |
| 2020-01-02 | $64.95 | $65.23 | $64.13 | $64.67 | $60.94 | 198,002 |
| 2019-12-31 | $65.00 | $65.52 | $64.61 | $64.68 | $60.95 | 200,950 |
| 2019-12-30 | $65.36 | $65.73 | $64.71 | $65.15 | $61.39 | 126,850 |
| 2019-12-27 | $65.73 | $65.78 | $64.89 | $65.02 | $61.27 | 190,208 |
| 2019-12-26 | $65.61 | $65.98 | $65.38 | $65.60 | $61.82 | 124,082 |
| 2019-12-24 | $65.77 | $66.30 | $65.39 | $65.68 | $61.89 | 90,811 |
| 2019-12-23 | $65.91 | $66.53 | $65.63 | $65.84 | $62.04 | 171,061 |
| 2019-12-20 | $67.32 | $67.49 | $65.14 | $65.72 | $61.93 | 854,104 |
| 2019-12-19 | $67.09 | $67.29 | $66.75 | $67.14 | $63.27 | 90,021 |
| 2019-12-18 | $66.80 | $67.46 | $66.42 | $67.13 | $63.26 | 142,184 |
| 2019-12-17 | $66.34 | $66.87 | $65.69 | $66.73 | $62.88 | 126,313 |
| 2019-12-16 | $66.61 | $67.38 | $66.35 | $66.54 | $62.70 | 112,889 |
| 2019-12-13 | $67.11 | $67.38 | $65.56 | $66.31 | $62.49 | 125,825 |
| 2019-12-12 | $67.11 | $68.36 | $66.74 | $67.55 | $63.65 | 204,730 |
| 2019-12-11 | $66.34 | $66.73 | $65.89 | $66.63 | $62.79 | 95,777 |
| 2019-12-10 | $65.95 | $66.58 | $65.57 | $66.54 | $62.70 | 93,996 |
| 2019-12-09 | $65.82 | $66.31 | $65.64 | $65.95 | $62.15 | 150,923 |
| 2019-12-06 | $65.68 | $66.58 | $65.39 | $65.85 | $62.05 | 159,586 |
| 2019-12-05 | $65.06 | $65.35 | $64.49 | $64.92 | $61.18 | 187,004 |
| 2019-12-04 | $64.68 | $65.16 | $64.57 | $64.74 | $61.01 | 92,312 |
| 2019-12-03 | $64.82 | $65.04 | $63.75 | $64.17 | $60.47 | 141,932 |
| 2019-12-02 | $65.68 | $65.84 | $65.09 | $65.39 | $61.62 | 123,667 |
| 2019-11-29 | $65.17 | $65.74 | $64.45 | $65.64 | $61.86 | 32,209 |
| 2019-11-27 | $65.66 | $65.73 | $65.11 | $65.41 | $61.64 | 67,895 |
| 2019-11-26 | $64.75 | $65.61 | $64.75 | $65.35 | $61.58 | 150,844 |
| 2019-11-25 | $64.19 | $65.50 | $64.19 | $64.89 | $61.15 | 122,646 |
| 2019-11-22 | $64.37 | $64.68 | $63.95 | $64.09 | $60.39 | 85,736 |
| 2019-11-21 | $64.79 | $65.14 | $63.93 | $64.50 | $60.78 | 135,545 |
| 2019-11-20 | $65.60 | $66.24 | $64.66 | $65.15 | $61.11 | 197,803 |
| 2019-11-19 | $66.16 | $66.46 | $65.74 | $65.89 | $61.80 | 132,997 |
| 2019-11-18 | $65.70 | $66.59 | $65.48 | $66.04 | $61.94 | 114,970 |
| 2019-11-15 | $65.71 | $65.82 | $64.59 | $65.72 | $61.64 | 183,987 |
| 2019-11-14 | $64.87 | $65.77 | $64.87 | $65.30 | $61.25 | 159,122 |
| 2019-11-13 | $65.48 | $65.87 | $64.83 | $64.90 | $60.87 | 134,517 |
| 2019-11-12 | $65.60 | $66.44 | $65.21 | $66.06 | $61.96 | 129,854 |
| 2019-11-11 | $64.60 | $65.48 | $64.41 | $65.40 | $61.34 | 164,581 |
| 2019-11-08 | $63.66 | $64.47 | $63.54 | $64.39 | $60.40 | 134,169 |
| 2019-11-07 | $64.64 | $64.87 | $63.14 | $63.71 | $59.76 | 188,283 |
| 2019-11-06 | $63.54 | $64.95 | $61.26 | $63.89 | $59.93 | 378,463 |
| 2019-11-05 | $63.42 | $63.47 | $62.83 | $63.40 | $59.47 | 138,119 |
| 2019-11-04 | $63.70 | $63.70 | $62.35 | $63.17 | $59.25 | 201,160 |
| 2019-11-01 | $63.14 | $63.15 | $62.33 | $63.05 | $59.14 | 135,919 |
| 2019-10-31 | $62.43 | $63.01 | $61.72 | $62.99 | $59.08 | 127,230 |
| 2019-10-30 | $62.74 | $63.33 | $62.10 | $62.83 | $58.93 | 114,514 |
| 2019-10-29 | $62.84 | $63.97 | $62.76 | $62.98 | $59.07 | 211,739 |
| 2019-10-28 | $62.94 | $63.50 | $62.73 | $62.94 | $59.04 | 163,432 |
| 2019-10-25 | $61.39 | $62.97 | $61.32 | $62.56 | $58.68 | 104,228 |
| 2019-10-24 | $61.56 | $61.71 | $60.92 | $61.38 | $57.57 | 94,882 |
| 2019-10-23 | $60.91 | $61.47 | $60.38 | $61.40 | $57.59 | 160,297 |
| 2019-10-22 | $61.00 | $61.44 | $60.74 | $60.91 | $57.13 | 86,626 |
| 2019-10-21 | $60.53 | $61.37 | $60.39 | $61.07 | $57.28 | 86,368 |
| 2019-10-18 | $60.59 | $61.17 | $60.07 | $60.19 | $56.46 | 216,021 |
| 2019-10-17 | $60.53 | $61.12 | $60.08 | $61.02 | $57.24 | 102,148 |
| 2019-10-16 | $60.99 | $61.35 | $59.83 | $60.24 | $56.50 | 123,581 |
| 2019-10-15 | $59.31 | $60.94 | $58.94 | $60.77 | $57.00 | 170,642 |
| 2019-10-14 | $58.85 | $59.40 | $58.46 | $59.14 | $55.47 | 126,523 |
| 2019-10-11 | $59.17 | $59.93 | $58.68 | $59.03 | $55.37 | 160,422 |
| 2019-10-10 | $58.00 | $58.70 | $57.86 | $58.10 | $54.50 | 136,684 |
| 2019-10-09 | $57.05 | $58.00 | $56.99 | $57.75 | $54.17 | 134,452 |
| 2019-10-08 | $55.78 | $57.03 | $55.75 | $56.65 | $53.14 | 138,798 |
| 2019-10-07 | $55.31 | $56.75 | $55.21 | $56.48 | $52.98 | 176,858 |
| 2019-10-04 | $55.26 | $55.69 | $54.92 | $55.53 | $52.09 | 72,976 |
| 2019-10-03 | $55.00 | $55.73 | $54.61 | $55.18 | $51.76 | 83,577 |
| 2019-10-02 | $54.76 | $55.53 | $54.58 | $55.35 | $51.92 | 96,625 |
| 2019-10-01 | $56.22 | $56.76 | $54.28 | $55.16 | $51.74 | 95,083 |
| 2019-09-30 | $56.55 | $56.66 | $55.75 | $55.93 | $52.46 | 106,265 |
| 2019-09-27 | $57.43 | $57.91 | $56.25 | $56.49 | $52.99 | 70,783 |
| 2019-09-26 | $57.40 | $57.95 | $57.16 | $57.21 | $53.66 | 87,085 |
| 2019-09-25 | $56.59 | $57.80 | $56.43 | $57.47 | $53.91 | 89,455 |
| 2019-09-24 | $56.71 | $57.62 | $56.57 | $56.84 | $53.31 | 111,557 |
| 2019-09-23 | $56.08 | $56.82 | $56.02 | $56.75 | $53.23 | 76,791 |
| 2019-09-20 | $56.73 | $57.34 | $56.29 | $56.49 | $52.99 | 261,580 |
| 2019-09-19 | $57.11 | $57.95 | $56.47 | $56.68 | $53.16 | 97,781 |
| 2019-09-18 | $57.55 | $57.59 | $56.59 | $57.20 | $53.65 | 75,708 |
| 2019-09-17 | $56.52 | $57.81 | $56.49 | $57.68 | $54.10 | 102,286 |
| 2019-09-16 | $56.46 | $57.22 | $55.91 | $56.72 | $53.20 | 112,600 |
| 2019-09-13 | $57.17 | $57.56 | $56.11 | $56.85 | $53.32 | 185,177 |
| 2019-09-12 | $57.50 | $57.70 | $56.35 | $56.69 | $53.17 | 230,481 |
| 2019-09-11 | $55.09 | $57.08 | $54.67 | $57.08 | $53.54 | 205,876 |
| 2019-09-10 | $52.58 | $55.08 | $52.30 | $54.77 | $51.37 | 224,311 |
| 2019-09-09 | $51.09 | $53.44 | $51.09 | $52.27 | $49.03 | 222,669 |
| 2019-09-06 | $55.35 | $55.35 | $50.75 | $50.88 | $47.72 | 474,716 |
| 2019-09-05 | $56.78 | $58.25 | $56.42 | $57.33 | $53.77 | 251,617 |
| 2019-09-04 | $56.12 | $56.34 | $55.78 | $55.97 | $52.50 | 70,659 |
| 2019-09-03 | $55.53 | $55.75 | $54.75 | $55.61 | $52.16 | 201,558 |
| 2019-08-30 | $56.14 | $56.31 | $55.49 | $55.86 | $52.40 | 78,621 |
| 2019-08-29 | $55.38 | $56.21 | $55.20 | $55.60 | $52.15 | 56,758 |
| 2019-08-28 | $54.00 | $55.35 | $53.99 | $54.83 | $51.43 | 67,607 |
| 2019-08-27 | $55.56 | $55.62 | $54.13 | $54.18 | $50.82 | 75,981 |
| 2019-08-26 | $54.99 | $55.76 | $54.68 | $55.29 | $51.86 | 65,977 |
| 2019-08-23 | $56.50 | $56.60 | $54.28 | $54.37 | $51.00 | 94,568 |
| 2019-08-22 | $56.55 | $56.85 | $55.89 | $56.50 | $53.00 | 66,809 |
| 2019-08-21 | $56.40 | $56.85 | $56.18 | $56.47 | $52.69 | 92,475 |
| 2019-08-20 | $56.22 | $56.26 | $55.32 | $55.90 | $52.16 | 111,390 |
| 2019-08-19 | $56.22 | $57.26 | $54.11 | $56.46 | $52.68 | 100,745 |
| 2019-08-16 | $54.44 | $55.87 | $54.34 | $55.52 | $51.80 | 112,980 |
| 2019-08-15 | $54.59 | $54.81 | $54.11 | $54.32 | $50.68 | 88,559 |
| 2019-08-14 | $56.04 | $56.16 | $54.30 | $54.50 | $50.85 | 159,521 |
| 2019-08-13 | $57.39 | $57.86 | $56.90 | $57.08 | $53.26 | 162,004 |
| 2019-08-12 | $57.05 | $57.73 | $56.62 | $57.59 | $53.73 | 91,672 |
| 2019-08-09 | $57.33 | $57.98 | $56.77 | $57.63 | $53.77 | 172,063 |
| 2019-08-08 | $55.98 | $57.59 | $55.17 | $57.36 | $53.52 | 107,981 |
| 2019-08-07 | $56.02 | $56.26 | $54.10 | $55.38 | $51.67 | 175,593 |
| 2019-08-06 | $55.01 | $56.06 | $54.96 | $56.02 | $52.27 | 116,482 |
| 2019-08-05 | $56.13 | $56.13 | $54.06 | $54.95 | $51.27 | 121,838 |
| 2019-08-02 | $56.90 | $56.98 | $56.10 | $56.71 | $52.91 | 91,063 |
| 2019-08-01 | $58.28 | $59.28 | $56.92 | $57.31 | $53.47 | 97,156 |
| 2019-07-31 | $58.82 | $59.39 | $58.20 | $58.34 | $54.43 | 143,625 |
| 2019-07-30 | $58.00 | $58.88 | $57.77 | $58.80 | $54.86 | 88,175 |
| 2019-07-29 | $58.71 | $58.83 | $58.32 | $58.45 | $54.54 | 79,903 |
| 2019-07-26 | $57.84 | $58.81 | $57.54 | $58.67 | $54.74 | 74,271 |
| 2019-07-25 | $57.96 | $58.59 | $57.35 | $57.82 | $53.95 | 86,725 |
| 2019-07-24 | $56.55 | $58.21 | $56.51 | $57.97 | $54.09 | 92,315 |
| 2019-07-23 | $55.59 | $56.76 | $55.59 | $56.65 | $52.86 | 60,785 |
| 2019-07-22 | $55.88 | $55.88 | $55.10 | $55.45 | $51.74 | 97,296 |
| 2019-07-19 | $56.59 | $56.96 | $55.83 | $55.85 | $52.11 | 107,907 |
| 2019-07-18 | $55.74 | $56.90 | $55.44 | $56.87 | $53.06 | 90,457 |
| 2019-07-17 | $56.01 | $56.54 | $55.69 | $55.85 | $52.11 | 166,441 |
| 2019-07-16 | $56.03 | $56.61 | $55.82 | $56.25 | $52.48 | 105,167 |
| 2019-07-15 | $56.62 | $56.95 | $55.58 | $56.15 | $52.39 | 107,830 |
| 2019-07-12 | $55.50 | $56.99 | $55.22 | $56.57 | $52.78 | 103,264 |
| 2019-07-11 | $55.29 | $55.82 | $55.01 | $55.53 | $51.81 | 98,421 |
| 2019-07-10 | $55.72 | $55.99 | $54.42 | $54.95 | $51.27 | 136,466 |
| 2019-07-09 | $55.17 | $55.57 | $55.02 | $55.41 | $51.70 | 60,852 |
| 2019-07-08 | $55.55 | $55.78 | $55.07 | $55.25 | $51.55 | 68,876 |
| 2019-07-05 | $55.04 | $55.93 | $54.79 | $55.66 | $51.93 | 75,414 |
| 2019-07-03 | $54.25 | $55.15 | $54.20 | $54.96 | $51.28 | 76,072 |
| 2019-07-02 | $53.72 | $53.92 | $52.92 | $53.68 | $50.08 | 64,482 |
| 2019-07-01 | $53.90 | $54.07 | $53.25 | $53.89 | $50.28 | 92,880 |
| 2019-06-28 | $52.96 | $53.86 | $52.89 | $53.21 | $49.65 | 195,921 |
| 2019-06-27 | $51.92 | $52.77 | $51.92 | $52.77 | $49.24 | 80,820 |
| 2019-06-26 | $51.65 | $52.27 | $51.13 | $51.75 | $48.28 | 86,099 |
| 2019-06-25 | $51.91 | $51.97 | $51.25 | $51.39 | $47.95 | 92,677 |
| 2019-06-24 | $52.76 | $52.76 | $51.77 | $51.83 | $48.36 | 101,214 |
| 2019-06-21 | $53.93 | $53.98 | $52.67 | $52.75 | $49.22 | 162,826 |
| 2019-06-20 | $54.74 | $54.99 | $53.95 | $54.24 | $50.61 | 82,977 |
| 2019-06-19 | $53.78 | $54.45 | $53.20 | $54.22 | $50.59 | 97,072 |
| 2019-06-18 | $53.30 | $54.11 | $53.20 | $53.73 | $50.13 | 70,835 |
| 2019-06-17 | $53.61 | $53.85 | $53.10 | $53.25 | $49.68 | 128,632 |
| 2019-06-14 | $53.11 | $53.68 | $52.61 | $53.43 | $49.85 | 88,650 |
| 2019-06-13 | $52.90 | $53.47 | $52.54 | $53.18 | $49.62 | 80,805 |
| 2019-06-12 | $52.67 | $53.06 | $51.96 | $52.68 | $49.15 | 91,190 |
| 2019-06-11 | $53.69 | $53.75 | $52.43 | $52.94 | $49.39 | 152,921 |
| 2019-06-10 | $52.78 | $53.50 | $52.78 | $53.38 | $49.80 | 117,123 |
| 2019-06-07 | $52.75 | $52.88 | $52.38 | $52.54 | $49.02 | 120,221 |
| 2019-06-06 | $51.70 | $52.26 | $51.52 | $52.15 | $48.66 | 124,930 |
| 2019-06-05 | $51.77 | $52.05 | $51.17 | $51.90 | $48.42 | 149,818 |
| 2019-06-04 | $50.71 | $51.59 | $50.68 | $51.59 | $48.13 | 98,958 |
| 2019-06-03 | $50.15 | $50.57 | $49.51 | $50.23 | $46.87 | 111,959 |
| 2019-05-31 | $50.03 | $50.77 | $49.49 | $50.27 | $46.90 | 225,652 |
| 2019-05-30 | $52.09 | $52.30 | $50.44 | $50.53 | $47.15 | 132,080 |
| 2019-05-29 | $51.65 | $52.16 | $51.50 | $52.07 | $48.58 | 135,243 |
| 2019-05-28 | $52.06 | $52.37 | $51.60 | $52.05 | $48.56 | 183,953 |
| 2019-05-24 | $51.68 | $52.10 | $51.31 | $52.01 | $48.53 | 86,480 |
| 2019-05-23 | $52.16 | $52.20 | $51.20 | $51.58 | $48.13 | 117,968 |
| 2019-05-22 | $53.44 | $53.54 | $52.51 | $52.51 | $48.99 | 57,249 |
| 2019-05-21 | $52.85 | $54.08 | $52.85 | $53.50 | $49.92 | 133,422 |
| 2019-05-20 | $52.63 | $53.14 | $52.42 | $52.51 | $48.99 | 128,681 |
| 2019-05-17 | $53.23 | $53.94 | $53.06 | $53.12 | $49.56 | 150,748 |
| 2019-05-16 | $53.80 | $54.40 | $53.54 | $53.74 | $50.14 | 108,379 |
| 2019-05-15 | $53.61 | $54.25 | $53.42 | $54.05 | $50.15 | 218,160 |
| 2019-05-14 | $53.82 | $54.65 | $53.61 | $54.09 | $50.19 | 191,086 |
| 2019-05-13 | $54.17 | $54.43 | $53.50 | $53.78 | $49.90 | 224,511 |
| 2019-05-10 | $54.56 | $54.98 | $53.98 | $54.95 | $50.98 | 180,827 |
| 2019-05-09 | $53.80 | $54.83 | $53.50 | $54.58 | $50.64 | 161,997 |
| 2019-05-08 | $54.61 | $54.78 | $54.04 | $54.18 | $50.27 | 209,844 |
| 2019-05-07 | $54.70 | $55.00 | $53.88 | $54.74 | $50.79 | 269,486 |
| 2019-05-06 | $55.35 | $55.83 | $54.97 | $55.29 | $51.30 | 283,318 |
| 2019-05-03 | $55.50 | $56.43 | $55.08 | $55.96 | $51.92 | 247,617 |
| 2019-05-02 | $57.09 | $57.22 | $55.22 | $55.45 | $51.45 | 172,112 |
| 2019-05-01 | $59.30 | $59.30 | $55.14 | $57.35 | $53.21 | 589,429 |
| 2019-04-30 | $55.05 | $55.27 | $54.62 | $54.95 | $50.98 | 169,180 |
| 2019-04-29 | $54.69 | $55.65 | $54.67 | $54.97 | $51.00 | 143,214 |
| 2019-04-26 | $53.77 | $54.58 | $53.30 | $54.37 | $50.45 | 120,497 |
| 2019-04-25 | $53.30 | $53.59 | $52.40 | $53.43 | $49.57 | 142,255 |
| 2019-04-24 | $54.81 | $55.38 | $53.20 | $53.32 | $49.47 | 594,304 |
| 2019-04-23 | $53.66 | $54.95 | $53.66 | $54.69 | $50.74 | 145,636 |
| 2019-04-22 | $53.19 | $53.75 | $53.04 | $53.53 | $49.67 | 152,480 |
| 2019-04-18 | $53.61 | $53.73 | $53.08 | $53.14 | $49.31 | 175,895 |
| 2019-04-17 | $53.62 | $53.82 | $52.62 | $53.44 | $49.58 | 182,826 |
| 2019-04-16 | $52.53 | $53.43 | $52.53 | $53.39 | $49.54 | 153,587 |
| 2019-04-15 | $52.22 | $52.67 | $52.04 | $52.49 | $48.70 | 202,591 |
| 2019-04-12 | $51.68 | $52.20 | $51.13 | $52.06 | $48.30 | 169,622 |
| 2019-04-11 | $51.22 | $51.98 | $50.86 | $51.36 | $47.65 | 157,602 |
| 2019-04-10 | $50.59 | $51.35 | $50.41 | $51.08 | $47.39 | 195,228 |
| 2019-04-09 | $51.25 | $51.69 | $50.43 | $50.53 | $46.88 | 128,253 |
| 2019-04-08 | $51.18 | $51.87 | $50.85 | $51.46 | $47.75 | 181,394 |
| 2019-04-05 | $51.21 | $51.60 | $51.10 | $51.36 | $47.65 | 272,710 |
| 2019-04-04 | $51.21 | $51.92 | $51.00 | $51.26 | $47.56 | 122,719 |
| 2019-04-03 | $51.23 | $51.98 | $50.89 | $51.21 | $47.51 | 92,497 |
| 2019-04-02 | $51.29 | $51.64 | $50.77 | $50.78 | $47.12 | 177,103 |
| 2019-04-01 | $51.01 | $51.64 | $50.83 | $51.32 | $47.62 | 160,894 |
| 2019-03-29 | $51.41 | $51.65 | $50.23 | $50.91 | $47.24 | 183,423 |
| 2019-03-28 | $50.57 | $51.02 | $50.14 | $50.88 | $47.21 | 92,408 |
| 2019-03-27 | $50.58 | $50.86 | $50.09 | $50.42 | $46.78 | 115,773 |
| 2019-03-26 | $50.79 | $51.21 | $50.19 | $50.79 | $47.13 | 132,821 |
| 2019-03-25 | $50.31 | $50.92 | $50.16 | $50.40 | $46.76 | 127,688 |
| 2019-03-22 | $50.98 | $51.02 | $49.95 | $50.30 | $46.67 | 176,836 |
| 2019-03-21 | $50.81 | $51.89 | $50.81 | $51.43 | $47.72 | 222,448 |
| 2019-03-20 | $53.02 | $53.26 | $50.88 | $50.95 | $47.27 | 192,378 |
| 2019-03-19 | $53.45 | $53.75 | $52.84 | $52.97 | $49.15 | 137,473 |
| 2019-03-18 | $52.45 | $53.30 | $52.45 | $53.20 | $49.36 | 151,709 |
| 2019-03-15 | $52.75 | $53.15 | $52.13 | $52.52 | $48.73 | 446,775 |
| 2019-03-14 | $51.80 | $52.88 | $51.27 | $52.62 | $48.82 | 177,067 |
| 2019-03-13 | $51.98 | $52.12 | $51.14 | $51.49 | $47.77 | 160,432 |
| 2019-03-12 | $52.77 | $52.77 | $51.23 | $51.84 | $48.10 | 206,114 |
| 2019-03-11 | $52.98 | $53.10 | $52.13 | $52.44 | $48.66 | 160,809 |
| 2019-03-08 | $52.84 | $53.56 | $52.41 | $52.91 | $49.09 | 154,143 |
| 2019-03-07 | $53.35 | $54.16 | $53.07 | $53.25 | $49.41 | 145,663 |
| 2019-03-06 | $54.86 | $54.94 | $53.29 | $53.45 | $49.59 | 170,768 |
| 2019-03-05 | $54.62 | $54.97 | $53.80 | $54.89 | $50.93 | 145,023 |
| 2019-03-04 | $55.16 | $55.27 | $54.31 | $54.72 | $50.77 | 142,988 |
| 2019-03-01 | $55.80 | $55.80 | $54.77 | $55.15 | $51.17 | 179,070 |
| 2019-02-28 | $55.37 | $56.08 | $55.20 | $55.80 | $51.77 | 228,892 |
| 2019-02-27 | $55.84 | $55.84 | $54.74 | $55.54 | $51.53 | 119,546 |
| 2019-02-26 | $56.99 | $56.99 | $55.77 | $55.92 | $51.88 | 110,935 |
| 2019-02-25 | $57.93 | $58.47 | $56.93 | $56.96 | $52.85 | 150,818 |
| 2019-02-22 | $57.00 | $57.60 | $56.42 | $57.58 | $53.15 | 138,646 |
| 2019-02-21 | $56.39 | $56.99 | $55.81 | $56.94 | $52.55 | 284,891 |
| 2019-02-20 | $54.69 | $56.12 | $54.40 | $55.99 | $51.68 | 233,326 |
| 2019-02-19 | $54.26 | $54.78 | $53.37 | $54.78 | $50.56 | 156,492 |
| 2019-02-15 | $52.91 | $54.63 | $52.91 | $54.49 | $50.29 | 220,044 |
| 2019-02-14 | $51.86 | $53.16 | $51.75 | $52.45 | $48.41 | 160,210 |
| 2019-02-13 | $52.37 | $53.04 | $52.29 | $52.41 | $48.37 | 102,907 |
| 2019-02-12 | $52.32 | $52.63 | $52.03 | $52.35 | $48.32 | 136,448 |
| 2019-02-11 | $50.93 | $52.03 | $50.59 | $51.88 | $47.88 | 137,387 |
| 2019-02-08 | $51.26 | $51.26 | $50.22 | $50.79 | $46.88 | 171,320 |
| 2019-02-07 | $51.77 | $52.27 | $50.83 | $51.21 | $47.27 | 160,996 |
| 2019-02-06 | $50.00 | $51.98 | $48.91 | $51.87 | $47.88 | 342,216 |
| 2019-02-05 | $48.71 | $48.90 | $48.20 | $48.54 | $44.80 | 118,992 |
| 2019-02-04 | $48.04 | $48.72 | $48.04 | $48.58 | $44.84 | 117,660 |
| 2019-02-01 | $48.07 | $48.87 | $47.82 | $48.32 | $44.60 | 136,114 |
| 2019-01-31 | $47.73 | $48.40 | $47.73 | $48.07 | $44.37 | 108,632 |
| 2019-01-30 | $48.24 | $48.30 | $47.54 | $47.99 | $44.29 | 68,636 |
| 2019-01-29 | $48.18 | $48.26 | $47.60 | $47.99 | $44.29 | 81,795 |
| 2019-01-28 | $47.78 | $48.69 | $47.78 | $48.08 | $44.38 | 73,313 |
| 2019-01-25 | $48.61 | $48.91 | $48.04 | $48.24 | $44.52 | 88,746 |
| 2019-01-24 | $48.69 | $48.99 | $47.80 | $48.15 | $44.44 | 97,492 |
| 2019-01-23 | $49.61 | $49.66 | $48.25 | $48.67 | $44.92 | 181,071 |
| 2019-01-22 | $48.28 | $49.90 | $47.93 | $49.44 | $45.63 | 374,105 |
| 2019-01-18 | $49.13 | $50.25 | $48.31 | $48.64 | $44.89 | 371,996 |
| 2019-01-17 | $47.86 | $48.91 | $47.82 | $48.88 | $45.12 | 164,805 |
| 2019-01-16 | $47.83 | $48.48 | $47.12 | $47.89 | $44.20 | 206,533 |
| 2019-01-15 | $47.26 | $47.85 | $47.05 | $47.78 | $44.10 | 148,236 |
| 2019-01-14 | $47.11 | $47.87 | $46.90 | $47.22 | $43.58 | 170,135 |
| 2019-01-11 | $46.27 | $47.44 | $45.98 | $47.44 | $43.79 | 124,144 |
| 2019-01-10 | $45.43 | $46.76 | $45.43 | $46.57 | $42.98 | 99,369 |
| 2019-01-09 | $45.87 | $46.50 | $45.22 | $45.91 | $42.37 | 333,828 |
| 2019-01-08 | $44.83 | $45.79 | $44.23 | $45.62 | $42.11 | 151,056 |
| 2019-01-07 | $44.22 | $44.99 | $43.66 | $44.44 | $41.02 | 118,351 |
| 2019-01-04 | $43.50 | $44.58 | $43.30 | $44.29 | $40.88 | 103,268 |
| 2019-01-03 | $43.04 | $43.44 | $42.31 | $42.84 | $39.54 | 111,450 |
| 2019-01-02 | $42.48 | $43.94 | $42.27 | $43.33 | $39.99 | 212,511 |
| 2018-12-31 | $43.41 | $43.41 | $42.37 | $43.25 | $39.92 | 159,045 |
| 2018-12-28 | $41.82 | $44.01 | $41.42 | $43.09 | $39.77 | 453,243 |
| 2018-12-27 | $39.33 | $41.79 | $39.17 | $41.74 | $38.53 | 339,018 |
| 2018-12-26 | $38.35 | $40.27 | $38.12 | $40.22 | $37.12 | 121,899 |
| 2018-12-24 | $38.48 | $39.36 | $37.96 | $38.37 | $35.41 | 85,583 |
| 2018-12-21 | $39.26 | $40.08 | $38.23 | $38.64 | $35.66 | 1,012,577 |
| 2018-12-20 | $40.98 | $41.35 | $39.26 | $39.33 | $36.30 | 238,462 |
| 2018-12-19 | $41.86 | $43.24 | $40.76 | $41.05 | $37.89 | 210,812 |
| 2018-12-18 | $41.60 | $42.92 | $41.44 | $42.01 | $38.77 | 186,697 |
| 2018-12-17 | $41.87 | $42.42 | $40.57 | $40.74 | $37.60 | 257,485 |
| 2018-12-14 | $43.09 | $44.05 | $42.08 | $42.18 | $38.93 | 173,333 |
| 2018-12-13 | $43.63 | $44.36 | $43.37 | $43.83 | $40.45 | 171,867 |
| 2018-12-12 | $43.00 | $44.72 | $42.37 | $43.55 | $40.20 | 190,450 |
| 2018-12-11 | $42.39 | $43.20 | $42.16 | $42.35 | $39.09 | 204,464 |
| 2018-12-10 | $42.40 | $42.40 | $40.82 | $41.67 | $38.46 | 506,969 |
| 2018-12-07 | $44.57 | $45.08 | $42.24 | $42.63 | $39.35 | 274,454 |
| 2018-12-06 | $43.87 | $44.85 | $43.24 | $44.51 | $41.08 | 222,356 |
| 2018-12-04 | $47.43 | $47.45 | $44.14 | $44.24 | $40.83 | 143,269 |
| 2018-12-03 | $47.89 | $47.89 | $46.66 | $47.50 | $43.84 | 117,175 |
| 2018-11-30 | $46.59 | $48.17 | $46.59 | $47.23 | $43.59 | 301,394 |
| 2018-11-29 | $46.89 | $47.95 | $46.20 | $46.59 | $43.00 | 224,865 |
| 2018-11-28 | $44.84 | $47.35 | $44.14 | $47.28 | $43.64 | 299,252 |
| 2018-11-27 | $44.77 | $45.31 | $44.49 | $44.84 | $41.39 | 114,931 |
| 2018-11-26 | $45.36 | $45.85 | $44.75 | $45.10 | $41.63 | 192,941 |
| 2018-11-23 | $43.96 | $45.88 | $43.96 | $44.98 | $41.52 | 109,057 |
| 2018-11-21 | $43.87 | $45.30 | $43.70 | $44.33 | $40.92 | 290,653 |
| 2018-11-20 | $45.16 | $45.46 | $43.40 | $43.67 | $40.31 | 319,613 |
| 2018-11-19 | $46.75 | $47.26 | $45.58 | $45.72 | $42.20 | 228,535 |
| 2018-11-16 | $46.39 | $47.08 | $46.21 | $46.80 | $43.20 | 212,656 |
| 2018-11-15 | $45.62 | $46.89 | $45.48 | $46.72 | $43.12 | 147,877 |
| 2018-11-14 | $47.01 | $47.28 | $45.43 | $46.15 | $42.37 | 188,291 |
| 2018-11-13 | $46.93 | $47.87 | $46.56 | $46.72 | $42.89 | 140,905 |
| 2018-11-12 | $46.55 | $47.02 | $45.80 | $46.59 | $42.77 | 113,407 |
| 2018-11-09 | $48.60 | $48.80 | $46.45 | $46.69 | $42.86 | 150,357 |
| 2018-11-08 | $48.33 | $48.98 | $47.87 | $48.88 | $44.88 | 146,350 |
| 2018-11-07 | $47.68 | $48.62 | $47.37 | $48.56 | $44.58 | 204,123 |
| 2018-11-06 | $45.43 | $47.71 | $45.21 | $47.62 | $43.72 | 203,926 |
| 2018-11-05 | $45.73 | $46.34 | $44.59 | $45.19 | $41.49 | 247,275 |
| 2018-11-02 | $46.11 | $47.69 | $45.43 | $45.62 | $41.88 | 331,046 |
| 2018-11-01 | $42.77 | $46.40 | $42.77 | $45.80 | $42.05 | 447,866 |
| 2018-10-31 | $47.00 | $48.47 | $41.96 | $41.96 | $38.52 | 406,115 |
| 2018-10-30 | $47.74 | $49.08 | $47.52 | $48.96 | $44.95 | 207,302 |
| 2018-10-29 | $48.34 | $48.90 | $47.35 | $47.73 | $43.82 | 277,834 |
| 2018-10-26 | $46.87 | $47.84 | $46.02 | $47.65 | $43.75 | 135,630 |
| 2018-10-25 | $46.64 | $47.64 | $46.64 | $47.37 | $43.49 | 117,562 |
| 2018-10-24 | $48.33 | $48.57 | $46.42 | $46.47 | $42.66 | 89,856 |
| 2018-10-23 | $48.02 | $48.82 | $47.24 | $48.40 | $44.43 | 127,471 |
| 2018-10-22 | $47.91 | $49.39 | $47.80 | $48.43 | $44.46 | 106,510 |
| 2018-10-19 | $48.23 | $48.87 | $47.49 | $47.68 | $43.77 | 84,097 |
| 2018-10-18 | $49.61 | $50.37 | $48.17 | $48.37 | $44.41 | 88,490 |
| 2018-10-17 | $48.66 | $49.77 | $48.44 | $49.72 | $45.65 | 95,595 |
| 2018-10-16 | $47.78 | $48.92 | $47.23 | $48.80 | $44.80 | 138,886 |
| 2018-10-15 | $47.69 | $48.70 | $47.57 | $47.68 | $43.77 | 94,029 |
| 2018-10-12 | $48.32 | $48.84 | $47.21 | $47.78 | $43.87 | 233,682 |
| 2018-10-11 | $48.78 | $49.26 | $47.75 | $47.81 | $43.89 | 199,039 |
| 2018-10-10 | $49.34 | $49.74 | $48.62 | $48.95 | $44.94 | 237,490 |
| 2018-10-09 | $50.48 | $50.48 | $49.45 | $49.52 | $45.46 | 282,873 |
| 2018-10-08 | $50.76 | $51.00 | $50.16 | $50.66 | $46.51 | 125,736 |
| 2018-10-05 | $51.76 | $51.99 | $50.60 | $50.73 | $46.57 | 245,599 |
| 2018-10-04 | $52.23 | $52.61 | $51.46 | $51.53 | $47.31 | 165,306 |
| 2018-10-03 | $52.65 | $52.73 | $52.13 | $52.17 | $47.90 | 106,014 |
| 2018-10-02 | $52.60 | $52.87 | $52.20 | $52.32 | $48.03 | 140,775 |
| 2018-10-01 | $53.15 | $53.29 | $52.16 | $52.56 | $48.25 | 257,455 |
| 2018-09-28 | $53.10 | $53.52 | $52.76 | $52.88 | $48.55 | 189,130 |
| 2018-09-27 | $53.65 | $53.83 | $53.00 | $53.13 | $48.78 | 92,006 |
| 2018-09-26 | $53.87 | $54.29 | $53.49 | $53.50 | $49.12 | 127,521 |
| 2018-09-25 | $53.62 | $54.10 | $53.36 | $53.67 | $49.27 | 162,000 |
| 2018-09-24 | $54.00 | $54.07 | $53.20 | $53.49 | $49.11 | 114,100 |
| 2018-09-21 | $54.34 | $54.35 | $53.80 | $54.13 | $49.70 | 272,852 |
| 2018-09-20 | $54.62 | $54.94 | $54.14 | $54.20 | $49.76 | 168,104 |
| 2018-09-19 | $54.77 | $55.76 | $54.12 | $54.31 | $49.86 | 214,200 |
| 2018-09-18 | $54.30 | $55.07 | $54.26 | $54.59 | $50.12 | 167,691 |
| 2018-09-17 | $53.61 | $54.41 | $53.51 | $54.24 | $49.80 | 236,799 |
| 2018-09-14 | $53.68 | $53.79 | $53.27 | $53.53 | $49.14 | 386,654 |
| 2018-09-13 | $53.69 | $54.65 | $53.40 | $53.55 | $49.16 | 218,597 |
| 2018-09-12 | $53.88 | $54.47 | $53.31 | $53.46 | $49.08 | 207,128 |
| 2018-09-11 | $54.15 | $54.73 | $53.77 | $54.01 | $49.58 | 126,785 |
| 2018-09-10 | $53.71 | $54.92 | $53.51 | $54.35 | $49.90 | 299,419 |
| 2018-09-07 | $53.78 | $53.80 | $53.07 | $53.20 | $48.84 | 119,763 |
| 2018-09-06 | $54.65 | $55.00 | $53.63 | $53.83 | $49.42 | 96,092 |
| 2018-09-05 | $54.62 | $55.26 | $54.34 | $54.58 | $50.11 | 234,183 |
| 2018-09-04 | $54.46 | $54.89 | $53.82 | $54.56 | $50.09 | 182,927 |
| 2018-08-31 | $54.00 | $54.59 | $53.84 | $54.50 | $50.03 | 225,671 |
| 2018-08-30 | $53.44 | $54.51 | $53.44 | $54.13 | $49.70 | 185,178 |
| 2018-08-29 | $55.26 | $55.26 | $53.18 | $53.61 | $49.22 | 323,764 |
| 2018-08-28 | $55.29 | $55.40 | $54.84 | $55.17 | $50.65 | 122,193 |
| 2018-08-27 | $55.09 | $55.50 | $54.84 | $55.21 | $50.69 | 123,796 |
| 2018-08-24 | $55.35 | $55.69 | $54.64 | $54.90 | $50.40 | 94,191 |
| 2018-08-23 | $55.48 | $55.56 | $55.13 | $55.35 | $50.82 | 88,802 |
| 2018-08-22 | $55.24 | $55.75 | $54.55 | $55.52 | $50.97 | 94,718 |
| 2018-08-21 | $54.98 | $55.82 | $54.85 | $55.23 | $50.70 | 142,317 |
| 2018-08-20 | $54.76 | $55.06 | $54.15 | $54.82 | $50.33 | 134,907 |
| 2018-08-17 | $53.75 | $54.99 | $53.75 | $54.63 | $50.15 | 139,874 |
| 2018-08-16 | $53.98 | $54.34 | $53.43 | $53.95 | $49.53 | 278,438 |
| 2018-08-15 | $55.26 | $55.44 | $53.75 | $53.89 | $49.25 | 147,639 |
| 2018-08-14 | $55.84 | $56.17 | $55.32 | $55.36 | $50.59 | 210,074 |
| 2018-08-13 | $55.19 | $56.29 | $55.05 | $55.78 | $50.97 | 205,273 |
| 2018-08-10 | $54.35 | $55.28 | $54.30 | $55.11 | $50.36 | 98,100 |
| 2018-08-09 | $54.31 | $54.99 | $54.31 | $54.51 | $49.81 | 145,541 |
| 2018-08-08 | $53.94 | $54.64 | $53.80 | $54.23 | $49.56 | 203,869 |
| 2018-08-07 | $53.55 | $54.62 | $53.20 | $53.87 | $49.23 | 247,398 |
| 2018-08-06 | $53.57 | $54.41 | $52.90 | $53.22 | $48.63 | 204,732 |
| 2018-08-03 | $55.00 | $55.43 | $53.15 | $53.43 | $48.83 | 348,154 |
| 2018-08-02 | $56.10 | $56.79 | $54.40 | $55.18 | $50.43 | 348,509 |
| 2018-08-01 | $59.00 | $59.00 | $52.74 | $56.18 | $51.34 | 824,229 |
| 2018-07-31 | $58.69 | $59.49 | $58.25 | $59.26 | $54.15 | 309,297 |
| 2018-07-30 | $58.00 | $59.07 | $58.00 | $58.45 | $53.41 | 158,735 |
| 2018-07-27 | $59.89 | $60.67 | $57.56 | $57.60 | $52.64 | 327,014 |
| 2018-07-26 | $58.25 | $59.93 | $58.19 | $59.76 | $54.61 | 182,341 |
| 2018-07-25 | $59.36 | $59.50 | $57.67 | $58.25 | $53.23 | 136,687 |
| 2018-07-24 | $59.76 | $59.95 | $59.32 | $59.53 | $54.40 | 82,931 |
| 2018-07-23 | $59.62 | $59.69 | $58.76 | $59.54 | $54.41 | 97,355 |
| 2018-07-20 | $59.43 | $59.96 | $58.94 | $59.54 | $54.41 | 101,397 |
| 2018-07-19 | $58.20 | $59.40 | $58.08 | $59.35 | $54.24 | 103,337 |
| 2018-07-18 | $57.52 | $58.34 | $57.24 | $58.27 | $53.25 | 88,418 |
| 2018-07-17 | $57.48 | $58.04 | $57.41 | $57.45 | $52.50 | 134,073 |
| 2018-07-16 | $57.56 | $57.85 | $56.95 | $57.37 | $52.43 | 95,529 |
| 2018-07-13 | $56.74 | $57.49 | $56.70 | $57.33 | $52.39 | 86,544 |
| 2018-07-12 | $57.07 | $57.12 | $56.21 | $57.00 | $52.09 | 109,703 |
| 2018-07-11 | $56.85 | $57.27 | $56.68 | $56.84 | $51.94 | 145,323 |
| 2018-07-10 | $57.92 | $58.30 | $56.82 | $57.29 | $52.35 | 105,239 |
| 2018-07-09 | $56.89 | $58.02 | $56.78 | $57.69 | $52.72 | 376,047 |
| 2018-07-06 | $57.85 | $57.89 | $56.56 | $56.76 | $51.87 | 202,834 |
| 2018-07-05 | $56.84 | $58.17 | $56.84 | $58.14 | $53.13 | 180,731 |
| 2018-07-03 | $56.22 | $56.85 | $56.04 | $56.64 | $51.76 | 105,331 |
| 2018-07-02 | $55.55 | $56.24 | $55.00 | $56.12 | $51.28 | 153,646 |
| 2018-06-29 | $56.54 | $56.66 | $55.65 | $55.65 | $50.85 | 153,193 |
| 2018-06-28 | $55.26 | $56.26 | $55.00 | $55.87 | $51.06 | 140,253 |
| 2018-06-27 | $57.89 | $57.89 | $55.37 | $55.41 | $50.64 | 145,897 |
| 2018-06-26 | $57.70 | $58.11 | $57.35 | $57.95 | $52.96 | 150,386 |
| 2018-06-25 | $58.56 | $58.56 | $56.97 | $57.50 | $52.55 | 164,129 |
| 2018-06-22 | $59.33 | $59.40 | $58.46 | $58.66 | $53.61 | 493,945 |
| 2018-06-21 | $59.80 | $60.02 | $58.92 | $59.19 | $54.09 | 103,964 |
| 2018-06-20 | $59.68 | $59.90 | $58.93 | $59.76 | $54.61 | 83,285 |
| 2018-06-19 | $58.57 | $59.57 | $58.00 | $59.48 | $54.35 | 136,446 |
| 2018-06-18 | $58.06 | $59.43 | $57.74 | $58.72 | $53.66 | 121,103 |
| 2018-06-15 | $57.97 | $58.21 | $57.57 | $58.13 | $53.12 | 214,324 |
| 2018-06-14 | $58.72 | $58.89 | $58.18 | $58.32 | $53.29 | 115,899 |
| 2018-06-13 | $59.29 | $59.29 | $58.43 | $58.63 | $53.58 | 386,135 |
| 2018-06-12 | $60.30 | $60.40 | $59.08 | $59.30 | $54.19 | 146,584 |
| 2018-06-11 | $59.56 | $60.45 | $59.56 | $60.40 | $55.20 | 156,738 |
| 2018-06-08 | $58.64 | $59.25 | $58.64 | $58.99 | $53.91 | 133,183 |
| 2018-06-07 | $58.47 | $58.70 | $57.86 | $58.55 | $53.50 | 136,777 |
| 2018-06-06 | $57.24 | $58.44 | $57.22 | $58.44 | $53.40 | 115,172 |
| 2018-06-05 | $57.53 | $58.11 | $56.92 | $57.24 | $52.31 | 156,443 |
| 2018-06-04 | $56.50 | $57.57 | $56.38 | $57.53 | $52.57 | 165,380 |
| 2018-06-01 | $56.26 | $56.66 | $55.98 | $56.17 | $51.33 | 238,984 |
| 2018-05-31 | $57.21 | $57.26 | $55.88 | $56.12 | $51.28 | 272,140 |
| 2018-05-30 | $57.01 | $57.62 | $56.43 | $57.29 | $52.35 | 168,014 |
| 2018-05-29 | $56.60 | $57.15 | $56.44 | $56.84 | $51.94 | 162,900 |
| 2018-05-25 | $56.26 | $57.00 | $56.17 | $56.81 | $51.91 | 259,676 |
| 2018-05-24 | $56.56 | $56.75 | $55.61 | $56.18 | $51.34 | 137,052 |
| 2018-05-23 | $55.95 | $57.14 | $55.95 | $56.82 | $51.92 | 222,476 |
| 2018-05-22 | $55.87 | $56.63 | $55.53 | $55.96 | $51.14 | 143,579 |
| 2018-05-21 | $55.38 | $56.19 | $55.00 | $56.02 | $51.19 | 98,142 |
| 2018-05-18 | $54.91 | $55.37 | $54.60 | $55.01 | $50.27 | 149,190 |
| 2018-05-17 | $55.30 | $55.30 | $54.33 | $54.81 | $50.09 | 179,543 |
| 2018-05-16 | $54.86 | $55.82 | $54.56 | $55.40 | $50.40 | 244,178 |
| 2018-05-15 | $54.59 | $55.40 | $54.48 | $54.79 | $49.84 | 233,969 |
| 2018-05-14 | $55.22 | $55.65 | $54.74 | $54.79 | $49.84 | 166,370 |
| 2018-05-11 | $55.69 | $56.07 | $54.99 | $55.22 | $50.23 | 164,027 |
| 2018-05-10 | $56.00 | $56.63 | $55.59 | $55.84 | $50.80 | 174,122 |
| 2018-05-09 | $55.63 | $56.28 | $55.06 | $56.25 | $51.17 | 241,860 |
| 2018-05-08 | $54.70 | $55.78 | $54.70 | $55.05 | $50.08 | 192,759 |
| 2018-05-07 | $54.96 | $55.05 | $54.24 | $54.65 | $49.71 | 537,107 |
| 2018-05-04 | $54.32 | $55.18 | $53.54 | $54.79 | $49.84 | 287,439 |
| 2018-05-03 | $54.69 | $54.69 | $52.92 | $54.06 | $49.18 | 270,882 |
| 2018-05-02 | $55.69 | $56.42 | $51.38 | $54.40 | $49.49 | 745,695 |
| 2018-05-01 | $56.97 | $57.82 | $56.03 | $57.51 | $52.32 | 339,479 |
| 2018-04-30 | $58.50 | $58.73 | $56.99 | $57.11 | $51.95 | 416,126 |
| 2018-04-27 | $59.17 | $59.44 | $58.44 | $58.54 | $53.25 | 132,215 |
| 2018-04-26 | $59.42 | $59.42 | $58.34 | $58.95 | $53.63 | 123,744 |
| 2018-04-25 | $61.22 | $61.24 | $59.00 | $59.17 | $53.83 | 214,824 |
| 2018-04-24 | $60.25 | $61.44 | $60.25 | $61.22 | $55.69 | 237,777 |
| 2018-04-23 | $59.48 | $59.95 | $59.22 | $59.95 | $54.54 | 156,599 |
| 2018-04-20 | $59.38 | $59.95 | $59.20 | $59.29 | $53.94 | 113,801 |
| 2018-04-19 | $59.65 | $60.36 | $59.21 | $59.60 | $54.22 | 255,904 |
| 2018-04-18 | $59.69 | $60.15 | $59.26 | $59.65 | $54.26 | 405,987 |
| 2018-04-17 | $58.91 | $59.42 | $58.70 | $59.18 | $53.84 | 166,644 |
| 2018-04-16 | $58.60 | $59.11 | $58.26 | $58.75 | $53.44 | 209,460 |
| 2018-04-13 | $59.53 | $59.63 | $58.11 | $58.49 | $53.21 | 161,766 |
| 2018-04-12 | $59.73 | $59.91 | $58.97 | $59.32 | $53.96 | 120,703 |
| 2018-04-11 | $59.05 | $59.77 | $58.58 | $59.69 | $54.30 | 151,276 |
| 2018-04-10 | $58.71 | $59.41 | $57.92 | $59.24 | $53.89 | 189,160 |
| 2018-04-09 | $59.53 | $59.70 | $58.02 | $58.13 | $52.88 | 246,286 |
| 2018-04-06 | $59.35 | $59.96 | $58.89 | $59.29 | $53.94 | 442,492 |
| 2018-04-05 | $59.75 | $60.09 | $58.90 | $59.53 | $54.15 | 324,134 |
| 2018-04-04 | $60.08 | $60.44 | $59.37 | $59.72 | $54.33 | 337,750 |
| 2018-04-03 | $59.81 | $61.19 | $59.53 | $60.63 | $55.15 | 317,849 |
| 2018-04-02 | $59.06 | $59.71 | $58.28 | $59.47 | $54.10 | 248,161 |
| 2018-03-29 | $59.38 | $59.93 | $58.38 | $59.42 | $54.05 | 389,324 |
| 2018-03-28 | $55.76 | $59.68 | $55.32 | $59.14 | $53.80 | 664,737 |
| 2018-03-27 | $54.72 | $55.87 | $54.26 | $55.70 | $50.67 | 244,804 |
| 2018-03-26 | $53.70 | $54.56 | $53.47 | $54.26 | $49.36 | 308,798 |
| 2018-03-23 | $53.95 | $54.55 | $53.11 | $53.20 | $48.40 | 230,552 |
| 2018-03-22 | $53.74 | $55.22 | $53.74 | $53.97 | $49.10 | 183,397 |
| 2018-03-21 | $53.86 | $54.70 | $53.59 | $54.31 | $49.40 | 173,378 |
| 2018-03-20 | $53.85 | $54.65 | $53.76 | $53.95 | $49.08 | 257,443 |
| 2018-03-19 | $53.19 | $53.94 | $52.68 | $53.85 | $48.99 | 270,711 |
| 2018-03-16 | $53.41 | $53.41 | $52.57 | $53.19 | $48.39 | 330,981 |
| 2018-03-15 | $53.66 | $54.17 | $53.00 | $53.50 | $48.67 | 307,565 |
| 2018-03-14 | $52.47 | $53.50 | $52.43 | $53.25 | $48.44 | 231,074 |
| 2018-03-13 | $52.45 | $52.91 | $51.73 | $52.09 | $47.39 | 162,351 |
| 2018-03-12 | $52.40 | $52.40 | $51.78 | $52.02 | $47.32 | 148,556 |
| 2018-03-09 | $52.22 | $52.49 | $51.23 | $52.46 | $47.72 | 211,453 |
| 2018-03-08 | $51.56 | $52.57 | $51.56 | $51.91 | $47.22 | 364,524 |
| 2018-03-07 | $49.74 | $52.09 | $49.65 | $51.46 | $46.81 | 875,285 |
| 2018-03-06 | $49.85 | $50.43 | $49.51 | $49.95 | $45.44 | 308,741 |
| 2018-03-05 | $49.29 | $50.02 | $48.95 | $49.72 | $45.23 | 209,164 |
| 2018-03-02 | $48.11 | $49.65 | $47.76 | $49.41 | $44.95 | 154,185 |
| 2018-03-01 | $48.27 | $48.95 | $47.84 | $48.39 | $44.02 | 145,226 |
| 2018-02-28 | $49.00 | $49.49 | $48.33 | $48.33 | $43.97 | 194,850 |
| 2018-02-27 | $48.75 | $50.01 | $48.60 | $48.87 | $44.46 | 273,326 |
| 2018-02-26 | $49.14 | $49.32 | $48.35 | $48.93 | $44.51 | 154,392 |
| 2018-02-23 | $48.95 | $49.17 | $48.25 | $49.02 | $44.59 | 109,903 |
| 2018-02-22 | $50.20 | $50.20 | $48.78 | $48.79 | $44.38 | 140,502 |
| 2018-02-21 | $50.20 | $50.97 | $50.03 | $50.41 | $45.62 | 147,673 |
| 2018-02-20 | $51.00 | $51.10 | $49.58 | $50.16 | $45.40 | 209,696 |
| 2018-02-16 | $51.10 | $51.38 | $50.46 | $51.00 | $46.16 | 193,632 |
| 2018-02-15 | $50.92 | $51.64 | $50.60 | $51.42 | $46.54 | 171,464 |
| 2018-02-14 | $49.05 | $50.87 | $48.98 | $50.57 | $45.77 | 307,168 |
| 2018-02-13 | $48.78 | $49.57 | $48.69 | $49.39 | $44.70 | 146,613 |
| 2018-02-12 | $48.63 | $49.27 | $48.20 | $48.91 | $44.27 | 285,657 |
| 2018-02-09 | $49.27 | $49.75 | $47.65 | $48.10 | $43.53 | 319,136 |
| 2018-02-08 | $47.81 | $48.38 | $47.00 | $47.81 | $43.27 | 410,832 |
| 2018-02-07 | $48.97 | $49.51 | $45.26 | $47.20 | $42.72 | 574,566 |
| 2018-02-06 | $44.22 | $45.89 | $42.66 | $45.35 | $41.04 | 291,970 |
| 2018-02-05 | $46.33 | $47.06 | $44.49 | $45.48 | $41.16 | 396,514 |
| 2018-02-02 | $46.77 | $47.57 | $46.52 | $46.85 | $42.40 | 170,710 |
| 2018-02-01 | $46.15 | $47.11 | $45.99 | $47.08 | $42.61 | 124,375 |
| 2018-01-31 | $47.09 | $47.29 | $46.45 | $46.45 | $42.04 | 120,191 |
| 2018-01-30 | $46.58 | $47.34 | $46.58 | $46.88 | $42.43 | 91,428 |
| 2018-01-29 | $47.28 | $47.44 | $46.78 | $47.01 | $42.55 | 172,429 |
| 2018-01-26 | $47.96 | $47.96 | $46.84 | $47.57 | $43.05 | 106,500 |
| 2018-01-25 | $48.31 | $48.32 | $47.14 | $47.73 | $43.20 | 151,545 |
| 2018-01-24 | $48.00 | $48.46 | $47.48 | $48.00 | $43.44 | 227,177 |
| 2018-01-23 | $47.29 | $47.88 | $47.13 | $47.79 | $43.25 | 123,003 |
| 2018-01-22 | $47.10 | $47.46 | $46.77 | $47.13 | $42.65 | 100,874 |
| 2018-01-19 | $46.62 | $47.20 | $46.45 | $46.99 | $42.53 | 101,753 |
| 2018-01-18 | $46.29 | $47.13 | $46.05 | $46.79 | $42.35 | 185,988 |
| 2018-01-17 | $45.76 | $46.74 | $45.56 | $46.26 | $41.87 | 266,516 |
| 2018-01-16 | $46.44 | $47.48 | $45.50 | $45.71 | $41.37 | 213,160 |
| 2018-01-12 | $46.72 | $47.50 | $46.00 | $46.37 | $41.97 | 285,108 |
| 2018-01-11 | $46.92 | $47.48 | $46.33 | $46.53 | $42.11 | 259,246 |
| 2018-01-10 | $47.25 | $47.33 | $45.68 | $46.85 | $42.40 | 269,949 |
| 2018-01-09 | $48.03 | $48.42 | $47.31 | $47.63 | $43.11 | 347,011 |
| 2018-01-08 | $48.16 | $48.88 | $47.37 | $47.82 | $43.28 | 310,119 |
| 2018-01-05 | $46.11 | $48.06 | $45.35 | $47.98 | $43.42 | 336,909 |
| 2018-01-04 | $46.19 | $46.81 | $46.09 | $46.10 | $41.72 | 140,217 |
| 2018-01-03 | $47.23 | $47.23 | $46.09 | $46.13 | $41.75 | 134,810 |
| 2018-01-02 | $47.70 | $47.92 | $47.26 | $47.32 | $42.83 | 181,286 |
| 2017-12-29 | $47.93 | $48.16 | $47.32 | $47.50 | $42.99 | 193,900 |
| 2017-12-28 | $46.81 | $47.54 | $46.79 | $47.43 | $42.93 | 97,263 |
| 2017-12-27 | $47.24 | $47.61 | $46.76 | $46.82 | $42.37 | 135,172 |
| 2017-12-26 | $47.24 | $47.76 | $47.09 | $47.21 | $42.73 | 119,414 |
| 2017-12-22 | $46.77 | $47.26 | $46.32 | $47.22 | $42.74 | 97,748 |
| 2017-12-21 | $46.56 | $46.94 | $46.38 | $46.47 | $42.06 | 141,753 |
| 2017-12-20 | $46.87 | $47.11 | $46.13 | $46.41 | $42.00 | 122,036 |
| 2017-12-19 | $48.17 | $48.95 | $46.78 | $46.86 | $42.41 | 311,729 |
| 2017-12-18 | $48.77 | $49.18 | $48.00 | $48.21 | $43.63 | 109,835 |
| 2017-12-15 | $47.59 | $48.54 | $47.59 | $48.28 | $43.70 | 298,454 |
| 2017-12-14 | $47.67 | $48.31 | $47.33 | $47.46 | $42.95 | 299,409 |
| 2017-12-13 | $47.78 | $48.27 | $47.43 | $47.51 | $43.00 | 234,131 |
| 2017-12-12 | $47.82 | $48.20 | $47.69 | $47.87 | $43.32 | 151,903 |
| 2017-12-11 | $48.93 | $48.93 | $47.71 | $47.80 | $43.26 | 150,301 |
| 2017-12-08 | $48.68 | $49.17 | $48.48 | $48.93 | $44.28 | 145,616 |
| 2017-12-07 | $47.75 | $48.46 | $47.75 | $48.22 | $43.64 | 132,995 |
| 2017-12-06 | $47.76 | $48.28 | $47.64 | $47.84 | $43.30 | 162,365 |
| 2017-12-05 | $48.73 | $49.30 | $47.98 | $48.05 | $43.49 | 147,779 |
| 2017-12-04 | $49.77 | $49.77 | $48.41 | $48.50 | $43.89 | 73,078 |
| 2017-12-01 | $49.12 | $49.60 | $47.49 | $48.98 | $44.33 | 168,767 |
| 2017-11-30 | $49.73 | $49.73 | $48.87 | $49.28 | $44.60 | 234,565 |
| 2017-11-29 | $49.06 | $49.89 | $49.06 | $49.45 | $44.75 | 195,726 |
| 2017-11-28 | $48.77 | $49.24 | $48.54 | $48.80 | $44.17 | 250,329 |
| 2017-11-27 | $49.83 | $50.06 | $48.38 | $48.56 | $43.95 | 271,816 |
| 2017-11-24 | $49.72 | $49.91 | $48.98 | $49.69 | $44.97 | 122,638 |
| 2017-11-22 | $50.27 | $50.36 | $49.65 | $49.68 | $44.96 | 181,543 |
| 2017-11-21 | $49.35 | $50.09 | $49.21 | $50.09 | $45.33 | 487,101 |
| 2017-11-20 | $48.81 | $49.16 | $47.87 | $49.11 | $44.45 | 252,621 |
| 2017-11-17 | $47.69 | $48.74 | $47.69 | $48.64 | $44.02 | 276,234 |
| 2017-11-16 | $46.71 | $48.27 | $46.71 | $48.02 | $43.46 | 307,347 |
| 2017-11-15 | $46.12 | $46.71 | $45.67 | $46.52 | $42.10 | 267,691 |
| 2017-11-14 | $46.41 | $46.64 | $45.68 | $46.31 | $41.91 | 318,654 |
| 2017-11-13 | $47.81 | $47.99 | $46.65 | $46.66 | $42.23 | 474,119 |
| 2017-11-10 | $52.27 | $52.35 | $48.27 | $48.27 | $43.69 | 466,175 |
| 2017-11-09 | $54.28 | $54.28 | $52.15 | $53.27 | $48.21 | 244,394 |
| 2017-11-08 | $55.90 | $56.10 | $53.55 | $54.66 | $49.47 | 279,208 |
| 2017-11-07 | $53.94 | $54.76 | $53.60 | $54.43 | $49.26 | 199,412 |
| 2017-11-06 | $53.75 | $54.36 | $53.10 | $53.74 | $48.64 | 104,982 |
| 2017-11-03 | $54.34 | $54.64 | $53.50 | $53.96 | $48.84 | 117,767 |
| 2017-11-02 | $54.11 | $54.98 | $53.90 | $54.58 | $49.40 | 83,124 |
| 2017-11-01 | $55.21 | $55.64 | $54.01 | $54.40 | $49.23 | 87,673 |
| 2017-10-31 | $54.44 | $55.30 | $53.63 | $54.89 | $49.68 | 132,796 |
| 2017-10-30 | $54.79 | $54.79 | $53.61 | $54.22 | $49.07 | 88,421 |
| 2017-10-27 | $54.46 | $55.31 | $54.04 | $54.99 | $49.77 | 102,179 |
| 2017-10-26 | $54.97 | $55.66 | $54.12 | $54.32 | $49.16 | 80,131 |
| 2017-10-25 | $54.60 | $54.84 | $53.54 | $54.78 | $49.58 | 97,929 |
| 2017-10-24 | $53.97 | $54.68 | $53.87 | $54.28 | $49.13 | 120,631 |
| 2017-10-23 | $55.09 | $55.18 | $53.20 | $53.88 | $48.76 | 188,954 |
| 2017-10-20 | $56.31 | $56.46 | $55.30 | $55.45 | $50.18 | 145,129 |
| 2017-10-19 | $55.54 | $55.81 | $54.60 | $55.60 | $50.32 | 137,990 |
| 2017-10-18 | $55.59 | $56.33 | $55.21 | $55.81 | $50.51 | 130,262 |
| 2017-10-17 | $55.10 | $55.50 | $54.59 | $55.15 | $49.91 | 102,420 |
| 2017-10-16 | $54.93 | $55.55 | $54.82 | $55.27 | $50.02 | 95,850 |
| 2017-10-13 | $54.88 | $54.96 | $54.03 | $54.89 | $49.68 | 113,051 |
| 2017-10-12 | $54.77 | $55.88 | $54.35 | $55.10 | $49.87 | 166,847 |
| 2017-10-11 | $53.62 | $55.19 | $53.62 | $54.77 | $49.57 | 211,731 |
| 2017-10-10 | $53.75 | $54.02 | $53.13 | $53.61 | $48.52 | 181,257 |
| 2017-10-09 | $54.11 | $54.48 | $53.20 | $53.47 | $48.39 | 112,089 |
| 2017-10-06 | $54.16 | $54.44 | $53.73 | $54.11 | $48.97 | 275,134 |
| 2017-10-05 | $53.72 | $54.58 | $53.48 | $54.20 | $49.05 | 145,074 |
| 2017-10-04 | $53.88 | $54.27 | $53.06 | $53.43 | $48.36 | 186,639 |
| 2017-10-03 | $53.02 | $53.88 | $52.70 | $53.85 | $48.74 | 150,638 |
| 2017-10-02 | $52.38 | $53.10 | $52.18 | $53.09 | $48.05 | 140,382 |
| 2017-09-29 | $52.42 | $52.61 | $51.96 | $52.33 | $47.36 | 189,353 |
| 2017-09-28 | $51.84 | $52.50 | $51.41 | $52.40 | $47.42 | 192,393 |
| 2017-09-27 | $49.95 | $52.25 | $49.95 | $51.99 | $47.05 | 270,804 |
| 2017-09-26 | $49.22 | $49.90 | $49.13 | $49.38 | $44.69 | 111,184 |
| 2017-09-25 | $49.16 | $49.35 | $48.60 | $49.11 | $44.45 | 165,377 |
| 2017-09-22 | $48.35 | $49.30 | $48.00 | $49.23 | $44.56 | 130,712 |
| 2017-09-21 | $48.51 | $49.49 | $48.17 | $48.39 | $43.80 | 260,502 |
| 2017-09-20 | $47.84 | $48.47 | $47.21 | $48.10 | $43.53 | 164,157 |
| 2017-09-19 | $47.46 | $47.79 | $47.13 | $47.77 | $43.23 | 129,676 |
| 2017-09-18 | $46.77 | $47.86 | $46.51 | $47.38 | $42.88 | 115,944 |
| 2017-09-15 | $46.93 | $46.93 | $46.26 | $46.69 | $42.26 | 248,361 |
| 2017-09-14 | $46.52 | $47.05 | $45.94 | $46.99 | $42.53 | 121,141 |
| 2017-09-13 | $47.33 | $47.59 | $46.36 | $46.52 | $42.10 | 166,291 |
| 2017-09-12 | $47.20 | $47.93 | $47.00 | $47.30 | $42.81 | 126,627 |
| 2017-09-11 | $46.48 | $47.31 | $46.20 | $46.80 | $42.36 | 184,351 |
| 2017-09-08 | $45.49 | $46.44 | $45.45 | $45.85 | $41.50 | 143,315 |
| 2017-09-07 | $45.78 | $46.17 | $44.78 | $45.58 | $41.25 | 199,812 |
| 2017-09-06 | $46.58 | $46.88 | $45.69 | $45.88 | $41.52 | 226,894 |
| 2017-09-05 | $47.63 | $47.67 | $45.90 | $46.41 | $42.00 | 275,667 |
| 2017-09-01 | $48.25 | $48.50 | $47.70 | $47.90 | $43.35 | 141,835 |
| 2017-08-31 | $47.03 | $48.22 | $46.68 | $48.19 | $43.61 | 206,639 |
| 2017-08-30 | $47.22 | $47.63 | $46.53 | $46.90 | $42.45 | 133,578 |
| 2017-08-29 | $45.80 | $47.57 | $45.74 | $47.33 | $42.84 | 220,958 |
| 2017-08-28 | $47.23 | $47.47 | $46.10 | $46.30 | $41.90 | 259,248 |
| 2017-08-25 | $47.14 | $47.88 | $46.60 | $46.96 | $42.50 | 200,545 |
| 2017-08-24 | $47.88 | $47.88 | $46.83 | $47.06 | $42.59 | 138,161 |
| 2017-08-23 | $47.34 | $47.89 | $47.18 | $47.56 | $43.04 | 124,134 |
| 2017-08-22 | $47.59 | $47.92 | $47.44 | $47.69 | $43.16 | 78,626 |
| 2017-08-21 | $47.40 | $47.53 | $46.66 | $47.18 | $42.70 | 140,466 |
| 2017-08-18 | $46.53 | $47.81 | $46.53 | $47.58 | $43.06 | 211,332 |
| 2017-08-17 | $47.75 | $48.05 | $46.84 | $47.01 | $42.55 | 199,165 |
| 2017-08-16 | $47.72 | $48.56 | $47.71 | $48.14 | $43.57 | 204,092 |
| 2017-08-15 | $47.89 | $48.00 | $46.99 | $47.34 | $42.84 | 145,262 |
| 2017-08-14 | $47.32 | $48.14 | $47.23 | $47.71 | $43.18 | 186,290 |
| 2017-08-11 | $45.29 | $47.21 | $45.29 | $46.66 | $42.23 | 189,758 |
| 2017-08-10 | $47.00 | $47.58 | $46.18 | $46.24 | $41.85 | 203,978 |
| 2017-08-09 | $47.50 | $47.94 | $47.03 | $47.35 | $42.85 | 342,739 |
| 2017-08-08 | $49.00 | $49.34 | $47.76 | $47.89 | $43.34 | 348,395 |
| 2017-08-07 | $49.28 | $49.44 | $48.14 | $49.11 | $44.45 | 266,275 |
| 2017-08-04 | $50.25 | $50.37 | $48.92 | $49.29 | $44.61 | 249,366 |
| 2017-08-03 | $48.78 | $49.80 | $47.34 | $49.71 | $44.99 | 448,958 |
| 2017-08-02 | $47.44 | $47.90 | $45.34 | $46.85 | $42.40 | 740,176 |
| 2017-08-01 | $50.47 | $50.49 | $49.15 | $50.26 | $45.49 | 215,137 |
| 2017-07-31 | $49.07 | $50.43 | $49.07 | $50.25 | $45.48 | 172,369 |
| 2017-07-28 | $49.26 | $49.44 | $48.59 | $49.23 | $44.56 | 120,528 |
| 2017-07-27 | $49.63 | $50.34 | $49.26 | $49.47 | $44.77 | 190,281 |
| 2017-07-26 | $50.77 | $50.77 | $49.44 | $49.64 | $44.93 | 235,978 |
| 2017-07-25 | $51.32 | $51.64 | $50.51 | $50.73 | $45.91 | 119,826 |
| 2017-07-24 | $50.56 | $51.26 | $50.00 | $50.70 | $45.89 | 181,898 |
| 2017-07-21 | $51.32 | $51.32 | $50.31 | $50.58 | $45.78 | 198,942 |
| 2017-07-20 | $50.03 | $50.20 | $49.47 | $50.13 | $45.37 | 131,480 |
| 2017-07-19 | $49.77 | $50.68 | $49.71 | $50.14 | $45.38 | 168,820 |
| 2017-07-18 | $48.70 | $50.40 | $48.64 | $49.66 | $44.94 | 208,102 |
| 2017-07-17 | $51.53 | $51.53 | $48.14 | $48.92 | $44.27 | 522,690 |
| 2017-07-14 | $51.53 | $52.16 | $51.10 | $51.82 | $46.90 | 138,889 |
| 2017-07-13 | $52.50 | $52.76 | $51.53 | $52.08 | $47.13 | 115,209 |
| 2017-07-12 | $52.70 | $53.08 | $52.01 | $52.30 | $47.33 | 138,002 |
| 2017-07-11 | $52.34 | $53.00 | $52.02 | $52.48 | $47.50 | 174,286 |
| 2017-07-10 | $52.28 | $52.73 | $51.37 | $52.35 | $47.38 | 208,057 |
| 2017-07-07 | $50.98 | $53.20 | $50.66 | $52.26 | $47.30 | 357,868 |
| 2017-07-06 | $49.92 | $50.98 | $49.19 | $50.74 | $45.92 | 282,098 |
| 2017-07-05 | $50.01 | $50.38 | $49.20 | $50.12 | $45.36 | 113,087 |
| 2017-07-03 | $49.08 | $49.99 | $48.86 | $49.74 | $45.02 | 50,979 |
| 2017-06-30 | $49.41 | $49.53 | $48.48 | $48.83 | $44.19 | 125,414 |
| 2017-06-29 | $49.88 | $50.66 | $48.54 | $49.31 | $44.63 | 95,569 |
| 2017-06-28 | $49.10 | $49.74 | $48.84 | $49.50 | $44.80 | 154,903 |
| 2017-06-27 | $48.26 | $48.93 | $48.26 | $48.68 | $44.06 | 145,946 |
| 2017-06-26 | $47.38 | $48.76 | $47.35 | $48.06 | $43.50 | 179,318 |
| 2017-06-23 | $48.38 | $48.74 | $47.13 | $47.26 | $42.77 | 528,535 |
| 2017-06-22 | $47.63 | $48.50 | $47.49 | $48.36 | $43.77 | 111,870 |
| 2017-06-21 | $47.69 | $48.62 | $47.07 | $47.75 | $43.22 | 160,594 |
| 2017-06-20 | $49.20 | $49.29 | $47.66 | $47.69 | $43.16 | 156,362 |
| 2017-06-19 | $48.56 | $49.39 | $48.56 | $49.33 | $44.65 | 115,473 |
| 2017-06-16 | $48.88 | $49.46 | $48.10 | $48.11 | $43.54 | 263,165 |
| 2017-06-15 | $48.58 | $49.39 | $47.88 | $49.30 | $44.62 | 111,257 |
| 2017-06-14 | $48.86 | $49.03 | $48.32 | $48.95 | $44.30 | 141,252 |
| 2017-06-13 | $49.42 | $49.74 | $48.63 | $49.06 | $44.40 | 114,771 |
| 2017-06-12 | $49.95 | $49.95 | $48.47 | $49.18 | $44.51 | 132,543 |
| 2017-06-09 | $49.36 | $50.63 | $49.23 | $49.69 | $44.97 | 164,452 |
| 2017-06-08 | $48.41 | $49.74 | $48.41 | $49.37 | $44.68 | 255,374 |
| 2017-06-07 | $47.92 | $48.53 | $47.68 | $48.26 | $43.68 | 154,739 |
| 2017-06-06 | $47.83 | $48.50 | $47.23 | $47.57 | $43.05 | 207,916 |
| 2017-06-05 | $48.75 | $49.21 | $48.04 | $48.15 | $43.58 | 117,871 |
| 2017-06-02 | $48.65 | $49.34 | $48.62 | $48.70 | $44.08 | 224,806 |
| 2017-06-01 | $46.98 | $49.19 | $46.94 | $48.75 | $44.12 | 369,501 |
| 2017-05-31 | $47.11 | $47.42 | $46.11 | $46.71 | $42.27 | 189,236 |
| 2017-05-30 | $46.97 | $47.67 | $46.60 | $46.90 | $42.45 | 208,484 |
| 2017-05-26 | $46.93 | $47.59 | $46.61 | $46.97 | $42.51 | 123,018 |
| 2017-05-25 | $47.46 | $47.47 | $46.23 | $46.97 | $42.51 | 195,576 |
| 2017-05-24 | $47.79 | $48.19 | $47.03 | $47.25 | $42.76 | 177,905 |
| 2017-05-23 | $48.62 | $48.86 | $47.73 | $47.75 | $43.22 | 198,001 |
| 2017-05-22 | $47.79 | $48.52 | $47.66 | $48.36 | $43.77 | 278,135 |
| 2017-05-19 | $46.57 | $47.59 | $46.54 | $47.45 | $42.94 | 281,437 |
| 2017-05-18 | $46.40 | $46.83 | $45.69 | $46.50 | $42.08 | 244,765 |
| 2017-05-17 | $48.12 | $48.12 | $46.31 | $46.40 | $41.99 | 286,595 |
| 2017-05-16 | $48.07 | $49.06 | $47.87 | $48.84 | $44.20 | 199,556 |
| 2017-05-15 | $48.52 | $48.75 | $47.55 | $47.93 | $43.38 | 218,668 |
| 2017-05-12 | $48.84 | $49.00 | $48.04 | $48.11 | $43.54 | 194,332 |
| 2017-05-11 | $49.29 | $49.39 | $48.25 | $49.06 | $44.40 | 237,691 |
| 2017-05-10 | $49.27 | $49.88 | $49.00 | $49.32 | $44.64 | 314,260 |
| 2017-05-09 | $49.26 | $50.21 | $49.19 | $49.46 | $44.76 | 340,665 |
| 2017-05-08 | $48.98 | $49.19 | $48.01 | $49.13 | $44.46 | 320,402 |
| 2017-05-05 | $49.17 | $49.37 | $47.62 | $49.01 | $44.36 | 445,586 |
| 2017-05-04 | $52.15 | $52.31 | $48.55 | $48.88 | $44.24 | 744,237 |
| 2017-05-03 | $49.82 | $53.43 | $48.50 | $52.05 | $47.11 | 1,217,170 |
| 2017-05-02 | $45.13 | $45.32 | $44.68 | $45.16 | $40.87 | 318,775 |
| 2017-05-01 | $45.00 | $45.28 | $44.62 | $44.99 | $40.72 | 266,672 |
| 2017-04-28 | $45.78 | $45.78 | $44.49 | $44.85 | $40.59 | 257,629 |
| 2017-04-27 | $45.44 | $45.68 | $44.84 | $45.65 | $41.32 | 267,084 |
| 2017-04-26 | $44.92 | $45.43 | $44.75 | $45.14 | $40.85 | 190,987 |
| 2017-04-25 | $44.27 | $46.19 | $44.27 | $44.84 | $40.58 | 263,961 |
| 2017-04-24 | $43.00 | $44.17 | $43.00 | $43.96 | $39.79 | 209,086 |
| 2017-04-21 | $43.30 | $43.36 | $42.90 | $42.93 | $38.85 | 134,961 |
| 2017-04-20 | $42.58 | $43.57 | $42.49 | $43.47 | $39.34 | 223,047 |
| 2017-04-19 | $42.46 | $42.90 | $42.09 | $42.22 | $38.21 | 191,490 |
| 2017-04-18 | $42.16 | $42.58 | $41.84 | $42.31 | $38.29 | 151,422 |
| 2017-04-17 | $42.08 | $42.42 | $41.78 | $42.23 | $38.22 | 174,945 |
| 2017-04-13 | $42.26 | $42.36 | $41.65 | $42.00 | $38.01 | 207,033 |
| 2017-04-12 | $42.61 | $42.74 | $42.03 | $42.34 | $38.32 | 187,233 |
| 2017-04-11 | $41.88 | $42.90 | $41.81 | $42.54 | $38.50 | 301,764 |
| 2017-04-10 | $42.28 | $42.30 | $41.19 | $41.82 | $37.85 | 226,875 |
| 2017-04-07 | $41.42 | $42.25 | $41.23 | $42.07 | $38.08 | 544,466 |
| 2017-04-06 | $41.07 | $41.76 | $39.38 | $41.51 | $37.57 | 323,543 |
| 2017-04-05 | $42.07 | $42.54 | $41.22 | $41.24 | $37.32 | 236,931 |
| 2017-04-04 | $41.58 | $42.15 | $41.34 | $41.86 | $37.89 | 180,140 |
| 2017-04-03 | $41.81 | $41.84 | $40.97 | $41.49 | $37.55 | 211,454 |
| 2017-03-31 | $41.79 | $41.92 | $41.33 | $41.69 | $37.73 | 282,883 |
| 2017-03-30 | $41.01 | $42.03 | $41.01 | $41.86 | $37.89 | 138,182 |
| 2017-03-29 | $41.75 | $41.78 | $40.99 | $41.15 | $37.24 | 156,589 |
| 2017-03-28 | $41.00 | $41.93 | $41.00 | $41.79 | $37.82 | 141,666 |
| 2017-03-27 | $40.60 | $41.37 | $40.02 | $41.16 | $37.25 | 194,076 |
| 2017-03-24 | $42.81 | $43.04 | $40.14 | $41.20 | $37.29 | 378,584 |
| 2017-03-23 | $42.45 | $42.95 | $42.08 | $42.94 | $38.86 | 214,107 |
| 2017-03-22 | $41.64 | $42.47 | $41.30 | $42.36 | $38.34 | 225,411 |
| 2017-03-21 | $42.99 | $43.28 | $41.86 | $41.90 | $37.92 | 251,256 |
| 2017-03-20 | $42.55 | $43.14 | $42.01 | $42.80 | $38.74 | 277,861 |
| 2017-03-17 | $41.44 | $42.73 | $40.91 | $42.60 | $38.55 | 407,191 |
| 2017-03-16 | $41.55 | $41.98 | $41.13 | $41.52 | $37.58 | 218,040 |
| 2017-03-15 | $41.15 | $41.53 | $40.81 | $41.34 | $37.41 | 179,610 |
| 2017-03-14 | $40.73 | $41.07 | $40.08 | $41.00 | $37.11 | 186,274 |
| 2017-03-13 | $40.82 | $41.34 | $40.77 | $40.99 | $37.10 | 157,219 |
| 2017-03-10 | $40.88 | $41.22 | $40.43 | $40.88 | $37.00 | 171,971 |
| 2017-03-09 | $40.95 | $41.55 | $40.69 | $40.72 | $36.85 | 115,647 |
| 2017-03-08 | $41.67 | $42.43 | $40.96 | $40.97 | $37.08 | 243,906 |
| 2017-03-07 | $41.38 | $41.89 | $41.22 | $41.54 | $37.60 | 191,941 |
| 2017-03-06 | $42.18 | $42.18 | $41.02 | $41.38 | $37.45 | 261,137 |
| 2017-03-03 | $41.65 | $42.48 | $41.63 | $42.33 | $38.31 | 247,860 |
| 2017-03-02 | $42.01 | $42.39 | $41.48 | $41.54 | $37.60 | 276,150 |
| 2017-03-01 | $41.22 | $42.21 | $40.90 | $42.03 | $38.04 | 299,853 |
| 2017-02-28 | $41.17 | $41.18 | $40.45 | $40.65 | $36.79 | 294,806 |
| 2017-02-27 | $40.45 | $41.22 | $40.11 | $41.17 | $37.26 | 407,100 |
| 2017-02-24 | $40.37 | $40.56 | $39.81 | $40.07 | $36.27 | 363,537 |
| 2017-02-23 | $39.39 | $40.81 | $39.39 | $40.61 | $36.75 | 407,441 |
| 2017-02-22 | $39.23 | $39.71 | $38.88 | $39.25 | $35.52 | 156,471 |
| 2017-02-21 | $40.38 | $41.89 | $39.11 | $39.33 | $35.60 | 406,884 |
| 2017-02-17 | $39.09 | $40.10 | $39.00 | $40.02 | $36.22 | 259,518 |
| 2017-02-16 | $39.64 | $39.77 | $38.25 | $39.60 | $35.84 | 354,028 |
| 2017-02-15 | $38.99 | $39.91 | $38.86 | $39.82 | $36.04 | 282,350 |
| 2017-02-14 | $38.13 | $38.98 | $38.07 | $38.86 | $35.17 | 371,823 |
| 2017-02-13 | $37.88 | $38.68 | $37.86 | $38.13 | $34.51 | 462,582 |
| 2017-02-10 | $37.45 | $37.83 | $36.96 | $37.46 | $33.90 | 358,717 |
| 2017-02-09 | $37.64 | $39.00 | $36.96 | $37.17 | $33.64 | 678,303 |
| 2017-02-08 | $34.61 | $37.49 | $33.91 | $37.27 | $33.73 | 967,848 |
| 2017-02-07 | $32.40 | $32.61 | $31.82 | $32.10 | $29.05 | 355,185 |
| 2017-02-06 | $32.78 | $32.86 | $32.18 | $32.38 | $29.31 | 192,169 |
| 2017-02-03 | $32.52 | $32.97 | $32.19 | $32.95 | $29.82 | 269,809 |
| 2017-02-02 | $32.44 | $32.70 | $31.85 | $32.19 | $29.13 | 240,082 |
| 2017-02-01 | $31.58 | $32.78 | $31.58 | $32.45 | $29.37 | 448,239 |
| 2017-01-31 | $30.26 | $31.45 | $30.18 | $31.41 | $28.43 | 240,437 |
| 2017-01-30 | $30.58 | $30.58 | $30.08 | $30.34 | $27.46 | 298,020 |
| 2017-01-27 | $30.68 | $30.97 | $30.49 | $30.59 | $27.69 | 89,277 |
| 2017-01-26 | $31.02 | $31.25 | $30.67 | $30.73 | $27.81 | 101,476 |
| 2017-01-25 | $30.95 | $31.11 | $30.62 | $30.86 | $27.93 | 184,644 |
| 2017-01-24 | $30.41 | $31.02 | $30.10 | $30.69 | $27.78 | 284,164 |
| 2017-01-23 | $30.30 | $30.47 | $30.12 | $30.29 | $27.41 | 347,980 |
| 2017-01-20 | $30.49 | $30.65 | $30.29 | $30.39 | $27.50 | 163,002 |
| 2017-01-19 | $30.90 | $30.90 | $30.42 | $30.52 | $27.62 | 102,656 |
| 2017-01-18 | $31.07 | $31.35 | $30.39 | $30.67 | $27.76 | 153,089 |
| 2017-01-17 | $30.79 | $31.05 | $30.63 | $30.80 | $27.88 | 188,534 |
| 2017-01-13 | $31.00 | $31.80 | $31.00 | $31.09 | $28.14 | 246,731 |
| 2017-01-12 | $30.72 | $30.82 | $29.93 | $30.73 | $27.81 | 148,119 |
| 2017-01-11 | $30.36 | $31.08 | $30.16 | $31.00 | $28.06 | 158,369 |
| 2017-01-10 | $30.35 | $30.57 | $30.01 | $30.36 | $27.48 | 205,398 |
| 2017-01-09 | $30.66 | $30.87 | $30.25 | $30.44 | $27.55 | 206,163 |
| 2017-01-06 | $31.62 | $31.64 | $30.89 | $30.92 | $27.98 | 73,776 |
| 2017-01-05 | $31.84 | $31.88 | $31.31 | $31.39 | $28.41 | 117,583 |
| 2017-01-04 | $31.66 | $32.00 | $31.49 | $31.84 | $28.82 | 181,426 |
| 2017-01-03 | $31.36 | $31.76 | $30.91 | $31.54 | $28.55 | 132,536 |
| 2016-12-30 | $31.16 | $31.24 | $30.79 | $31.20 | $28.24 | 120,233 |
| 2016-12-29 | $31.49 | $31.79 | $31.11 | $31.23 | $28.26 | 79,331 |
| 2016-12-28 | $32.24 | $32.24 | $31.32 | $31.37 | $28.39 | 87,992 |
| 2016-12-27 | $32.26 | $32.36 | $32.00 | $32.11 | $29.06 | 101,398 |
| 2016-12-23 | $32.32 | $32.40 | $31.97 | $32.35 | $29.28 | 74,206 |
| 2016-12-22 | $32.13 | $32.32 | $31.96 | $32.27 | $29.21 | 99,756 |
| 2016-12-21 | $31.54 | $32.24 | $31.40 | $32.12 | $29.07 | 156,693 |
| 2016-12-20 | $31.46 | $31.74 | $31.31 | $31.73 | $28.72 | 120,954 |
| 2016-12-19 | $31.70 | $31.91 | $31.22 | $31.42 | $28.44 | 133,895 |
| 2016-12-16 | $32.28 | $32.38 | $31.49 | $31.70 | $28.69 | 348,998 |
| 2016-12-15 | $31.66 | $32.14 | $31.47 | $32.09 | $29.04 | 221,242 |
| 2016-12-14 | $31.91 | $32.00 | $31.39 | $31.64 | $28.64 | 143,469 |
| 2016-12-13 | $32.16 | $32.40 | $31.59 | $32.20 | $29.14 | 150,147 |
| 2016-12-12 | $32.43 | $32.43 | $31.67 | $31.94 | $28.91 | 133,955 |
| 2016-12-09 | $31.77 | $32.40 | $31.77 | $32.38 | $29.31 | 126,859 |
| 2016-12-08 | $31.33 | $31.98 | $30.63 | $31.97 | $28.93 | 184,667 |
| 2016-12-07 | $30.07 | $31.50 | $30.07 | $31.10 | $28.15 | 202,236 |
| 2016-12-06 | $29.97 | $30.33 | $29.66 | $30.04 | $27.19 | 229,018 |
| 2016-12-05 | $29.45 | $29.87 | $29.43 | $29.80 | $26.97 | 184,410 |
| 2016-12-02 | $28.95 | $29.51 | $28.81 | $29.12 | $26.35 | 129,839 |
| 2016-12-01 | $29.35 | $29.59 | $28.80 | $29.05 | $26.29 | 173,560 |
| 2016-11-30 | $29.94 | $29.97 | $28.76 | $29.39 | $26.60 | 224,118 |
| 2016-11-29 | $28.97 | $29.94 | $28.86 | $29.81 | $26.98 | 271,836 |
| 2016-11-28 | $29.37 | $29.48 | $28.78 | $28.88 | $26.14 | 178,422 |
| 2016-11-25 | $29.81 | $29.81 | $29.39 | $29.52 | $26.72 | 68,958 |
| 2016-11-23 | $29.40 | $29.94 | $29.40 | $29.73 | $26.91 | 150,222 |
| 2016-11-22 | $29.50 | $29.88 | $29.37 | $29.50 | $26.70 | 283,950 |
| 2016-11-21 | $29.40 | $29.49 | $28.82 | $29.38 | $26.59 | 150,833 |
| 2016-11-18 | $28.66 | $29.29 | $28.37 | $29.23 | $26.45 | 262,533 |
| 2016-11-17 | $28.87 | $29.20 | $28.48 | $28.62 | $25.90 | 277,495 |
| 2016-11-16 | $29.00 | $29.00 | $28.38 | $28.76 | $26.03 | 264,667 |
| 2016-11-15 | $28.38 | $29.12 | $28.01 | $29.00 | $26.25 | 347,006 |
| 2016-11-14 | $28.68 | $29.29 | $28.41 | $28.54 | $25.83 | 348,877 |
| 2016-11-11 | $28.00 | $28.75 | $27.93 | $28.60 | $25.88 | 351,865 |
| 2016-11-10 | $28.00 | $28.20 | $27.46 | $27.92 | $25.27 | 311,866 |
| 2016-11-09 | $27.87 | $28.12 | $27.58 | $27.65 | $25.02 | 371,825 |
| 2016-11-08 | $27.72 | $28.10 | $27.47 | $27.74 | $25.11 | 191,939 |
| 2016-11-07 | $27.63 | $27.98 | $27.24 | $27.87 | $25.22 | 214,817 |
| 2016-11-04 | $26.78 | $27.42 | $26.73 | $27.15 | $24.57 | 369,251 |
| 2016-11-03 | $26.81 | $27.20 | $26.36 | $26.68 | $24.15 | 338,258 |
| 2016-11-02 | $26.48 | $27.01 | $24.08 | $26.48 | $23.97 | 543,781 |
| 2016-11-01 | $24.03 | $24.17 | $23.73 | $23.98 | $21.70 | 226,995 |
| 2016-10-31 | $23.82 | $24.15 | $23.62 | $24.07 | $21.78 | 265,460 |
| 2016-10-28 | $24.00 | $24.11 | $23.61 | $23.83 | $21.57 | 121,245 |
| 2016-10-27 | $24.11 | $24.23 | $23.96 | $24.01 | $21.73 | 158,357 |
| 2016-10-26 | $24.16 | $24.41 | $23.98 | $24.09 | $21.80 | 234,077 |
| 2016-10-25 | $24.21 | $24.35 | $24.03 | $24.22 | $21.92 | 248,450 |
| 2016-10-24 | $24.08 | $24.53 | $24.03 | $24.19 | $21.89 | 327,728 |
| 2016-10-21 | $24.15 | $24.37 | $24.03 | $24.13 | $21.84 | 271,395 |
| 2016-10-20 | $24.37 | $24.68 | $24.28 | $24.43 | $22.11 | 81,888 |
| 2016-10-19 | $24.45 | $24.57 | $24.21 | $24.37 | $22.06 | 108,103 |
| 2016-10-18 | $24.00 | $24.62 | $23.83 | $24.45 | $22.13 | 325,319 |
| 2016-10-17 | $23.98 | $24.27 | $23.78 | $23.79 | $21.53 | 161,912 |
| 2016-10-14 | $24.22 | $24.22 | $23.92 | $24.04 | $21.76 | 61,134 |
| 2016-10-13 | $24.00 | $24.27 | $23.91 | $24.10 | $21.81 | 83,633 |
| 2016-10-12 | $24.18 | $24.59 | $24.13 | $24.24 | $21.94 | 90,891 |
| 2016-10-11 | $24.50 | $24.56 | $24.13 | $24.20 | $21.90 | 102,578 |
| 2016-10-10 | $24.61 | $24.70 | $24.52 | $24.52 | $22.19 | 87,274 |
| 2016-10-07 | $25.03 | $25.06 | $24.62 | $24.65 | $22.31 | 155,204 |
| 2016-10-06 | $25.40 | $25.40 | $24.57 | $24.71 | $22.36 | 238,150 |
| 2016-10-05 | $25.82 | $26.12 | $25.66 | $25.79 | $23.34 | 96,851 |
| 2016-10-04 | $25.66 | $25.84 | $25.30 | $25.81 | $23.36 | 131,518 |
| 2016-10-03 | $25.01 | $25.56 | $24.92 | $25.54 | $23.11 | 130,987 |
| 2016-09-30 | $24.63 | $25.36 | $24.51 | $25.26 | $22.86 | 118,130 |
| 2016-09-29 | $24.95 | $25.08 | $24.41 | $24.58 | $22.25 | 88,874 |
| 2016-09-28 | $25.09 | $25.18 | $24.64 | $25.00 | $22.63 | 176,336 |
| 2016-09-27 | $25.01 | $25.32 | $24.65 | $25.12 | $22.73 | 149,689 |
| 2016-09-26 | $25.82 | $26.20 | $25.09 | $25.11 | $22.73 | 81,228 |
| 2016-09-23 | $26.09 | $26.19 | $25.73 | $25.95 | $23.49 | 101,841 |
| 2016-09-22 | $25.87 | $26.11 | $25.67 | $26.01 | $23.54 | 125,654 |
| 2016-09-21 | $25.88 | $26.18 | $25.46 | $25.82 | $23.37 | 94,288 |
| 2016-09-20 | $25.88 | $26.08 | $25.32 | $25.65 | $23.21 | 140,526 |
| 2016-09-19 | $26.00 | $26.59 | $25.71 | $25.79 | $23.34 | 87,590 |
| 2016-09-16 | $26.03 | $26.22 | $25.66 | $25.97 | $23.50 | 190,475 |
| 2016-09-15 | $25.58 | $26.07 | $25.55 | $26.03 | $23.56 | 86,008 |
| 2016-09-14 | $25.59 | $25.91 | $25.47 | $25.62 | $23.19 | 110,189 |
| 2016-09-13 | $25.90 | $25.90 | $25.38 | $25.54 | $23.11 | 112,691 |
| 2016-09-12 | $25.58 | $25.95 | $25.22 | $25.87 | $23.41 | 106,211 |
| 2016-09-09 | $26.14 | $26.33 | $25.67 | $25.81 | $23.36 | 131,971 |
| 2016-09-08 | $26.80 | $26.84 | $26.27 | $26.40 | $23.89 | 61,705 |
| 2016-09-07 | $26.33 | $26.91 | $26.28 | $26.80 | $24.26 | 150,287 |
| 2016-09-06 | $26.75 | $26.83 | $26.12 | $26.42 | $23.91 | 146,766 |
| 2016-09-02 | $26.66 | $26.81 | $26.42 | $26.80 | $24.26 | 57,370 |
| 2016-09-01 | $26.60 | $26.64 | $26.12 | $26.56 | $24.04 | 92,422 |
| 2016-08-31 | $26.58 | $26.70 | $26.06 | $26.50 | $23.98 | 118,768 |
| 2016-08-30 | $26.33 | $26.65 | $26.33 | $26.53 | $24.01 | 136,521 |
| 2016-08-29 | $26.64 | $26.70 | $26.36 | $26.39 | $23.88 | 58,265 |
| 2016-08-26 | $26.62 | $26.78 | $26.20 | $26.66 | $24.13 | 120,970 |
| 2016-08-25 | $26.50 | $26.83 | $26.37 | $26.49 | $23.97 | 195,377 |
| 2016-08-24 | $26.68 | $26.90 | $26.36 | $26.49 | $23.97 | 177,227 |
| 2016-08-23 | $26.10 | $26.44 | $26.00 | $26.38 | $23.88 | 70,626 |
| 2016-08-22 | $26.08 | $26.31 | $25.82 | $26.06 | $23.59 | 66,989 |
| 2016-08-19 | $26.36 | $26.54 | $26.05 | $26.21 | $23.72 | 104,741 |
| 2016-08-18 | $26.59 | $26.68 | $26.23 | $26.46 | $23.95 | 132,112 |
| 2016-08-17 | $26.49 | $26.50 | $25.96 | $26.50 | $23.98 | 203,018 |
| 2016-08-16 | $26.81 | $26.99 | $26.44 | $26.44 | $23.93 | 128,957 |
| 2016-08-15 | $26.63 | $26.83 | $26.62 | $26.75 | $24.21 | 175,066 |
| 2016-08-12 | $26.90 | $27.02 | $26.59 | $26.62 | $24.09 | 127,605 |
| 2016-08-11 | $27.73 | $27.89 | $26.96 | $26.97 | $24.41 | 163,947 |
| 2016-08-10 | $27.92 | $27.94 | $27.54 | $27.69 | $25.06 | 120,972 |
| 2016-08-09 | $27.65 | $27.99 | $27.50 | $27.96 | $25.31 | 152,477 |
| 2016-08-08 | $27.73 | $27.73 | $27.15 | $27.62 | $25.00 | 120,212 |
| 2016-08-05 | $27.18 | $28.05 | $27.13 | $27.74 | $25.11 | 292,380 |
| 2016-08-04 | $27.25 | $27.25 | $26.76 | $27.02 | $24.45 | 189,130 |
| 2016-08-03 | $26.05 | $27.23 | $25.80 | $27.02 | $24.45 | 502,131 |
| 2016-08-02 | $23.84 | $23.97 | $23.67 | $23.69 | $21.44 | 139,257 |
| 2016-08-01 | $23.66 | $24.10 | $23.53 | $23.85 | $21.59 | 107,824 |
| 2016-07-29 | $23.81 | $24.05 | $23.56 | $23.67 | $21.42 | 138,158 |
| 2016-07-28 | $24.02 | $24.34 | $23.88 | $23.92 | $21.65 | 81,197 |
| 2016-07-27 | $24.24 | $24.40 | $23.93 | $24.04 | $21.76 | 124,165 |
| 2016-07-26 | $24.72 | $24.81 | $24.13 | $24.26 | $21.96 | 148,066 |
| 2016-07-25 | $24.27 | $24.70 | $24.19 | $24.65 | $22.31 | 116,356 |
| 2016-07-22 | $24.41 | $24.58 | $24.25 | $24.31 | $22.00 | 45,021 |
| 2016-07-21 | $24.07 | $24.49 | $24.04 | $24.39 | $22.07 | 94,263 |
| 2016-07-20 | $24.49 | $24.49 | $24.05 | $24.07 | $21.78 | 91,685 |
| 2016-07-19 | $24.25 | $24.59 | $24.11 | $24.24 | $21.94 | 89,597 |
| 2016-07-18 | $24.41 | $24.59 | $24.15 | $24.27 | $21.97 | 59,604 |
| 2016-07-15 | $24.22 | $24.39 | $23.97 | $24.33 | $22.02 | 82,234 |
| 2016-07-14 | $24.53 | $24.53 | $24.02 | $24.06 | $21.78 | 95,769 |
| 2016-07-13 | $23.93 | $24.46 | $23.85 | $24.21 | $21.91 | 184,795 |
| 2016-07-12 | $23.51 | $24.02 | $23.45 | $23.88 | $21.61 | 131,030 |
| 2016-07-11 | $23.39 | $23.63 | $23.30 | $23.40 | $21.18 | 87,410 |
| 2016-07-08 | $22.66 | $23.42 | $22.53 | $23.22 | $21.02 | 230,190 |
| 2016-07-07 | $22.16 | $22.58 | $22.06 | $22.36 | $20.24 | 140,774 |
| 2016-07-06 | $21.87 | $22.23 | $21.77 | $22.09 | $19.99 | 225,117 |
| 2016-07-05 | $22.49 | $22.77 | $21.75 | $21.98 | $19.89 | 189,307 |
| 2016-07-01 | $22.72 | $22.99 | $22.56 | $22.77 | $20.61 | 127,104 |
| 2016-06-30 | $22.89 | $22.99 | $22.45 | $22.78 | $20.62 | 207,336 |
| 2016-06-29 | $22.71 | $23.15 | $22.27 | $23.09 | $20.90 | 159,805 |
| 2016-06-28 | $22.55 | $22.86 | $22.22 | $22.56 | $20.42 | 211,354 |
| 2016-06-27 | $22.94 | $23.11 | $21.86 | $22.21 | $20.10 | 189,035 |
| 2016-06-24 | $23.32 | $23.57 | $22.46 | $23.27 |