Encore Wire Corp (WIRE) Exchange: NASDAQ
Data as of May 2, 2025
$289.84 ($0.00) 0.00%
Encore Wire Corp - Daily Information
Click for more stock information on Encore Wire Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $289.84 |
| Previous Close | $289.84 |
| High | $289.84 |
| Low | $289.84 |
| Adjusted Open | $289.84 |
| Previous Adjusted Close | $289.84 |
| Adjusted High | $289.84 |
| Adjusted Low | $289.84 |
About Encore Wire Corp (WIRE)
Encore Wire Corp is a publicly traded American manufacturer and wholesale distributor of electrical building wire. Founded in 1985 by James M Sierzchula as Encore Wire Corporation, the company is based in McKinney, Texas. The company operates manufacturing facilities in the US and Mexico and distributes building wire through its network of around 400 Electrical Distributors. Encore Wire has grown significantly since its inception. Today, Encore Wire serves customers in 25 countries around the world, and its products are sold in all 50 US states. The companyâs revenues have risen year-over-year, largely due to increased global demand and increased exports to foreign markets. Encore Wire also has an enviable reputation for product innovation, delivering and introducing many unique products that meet the needs of its customers.
Invest in Encore Wire Corp (WIRE)
Historical Stock Data for Encore Wire Corp (WIRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | $289.84 | $289.84 | $289.84 | $289.84 | $289.84 | 266 |
| 2024-07-02 | $289.84 | $289.84 | $289.84 | $289.84 | $289.84 | 200 |
| 2024-07-01 | $289.95 | $289.99 | $289.65 | $289.84 | $289.84 | 1,392,153 |
| 2024-06-28 | $289.77 | $289.94 | $289.75 | $289.83 | $289.83 | 1,234,273 |
| 2024-06-27 | $289.87 | $289.88 | $289.65 | $289.75 | $289.75 | 516,628 |
| 2024-06-26 | $289.64 | $289.78 | $289.55 | $289.62 | $289.62 | 719,124 |
| 2024-06-25 | $289.62 | $289.72 | $289.56 | $289.64 | $289.64 | 583,993 |
| 2024-06-24 | $289.50 | $289.70 | $289.41 | $289.58 | $289.58 | 537,161 |
| 2024-06-21 | $289.48 | $289.60 | $289.21 | $289.40 | $289.40 | 1,248,116 |
| 2024-06-20 | $289.38 | $289.67 | $289.23 | $289.23 | $289.23 | 450,248 |
| 2024-06-18 | $289.25 | $289.40 | $289.20 | $289.30 | $289.30 | 424,970 |
| 2024-06-17 | $289.10 | $289.35 | $289.04 | $289.21 | $289.21 | 537,715 |
| 2024-06-14 | $289.00 | $289.30 | $288.92 | $289.07 | $289.07 | 437,686 |
| 2024-06-13 | $289.01 | $289.25 | $288.91 | $288.96 | $288.96 | 542,590 |
| 2024-06-12 | $289.43 | $289.57 | $288.90 | $288.94 | $288.94 | 519,216 |
| 2024-06-11 | $288.83 | $289.10 | $288.78 | $289.00 | $289.00 | 493,132 |
| 2024-06-10 | $288.70 | $289.10 | $288.65 | $288.90 | $288.90 | 510,085 |
| 2024-06-07 | $288.70 | $288.94 | $288.61 | $288.70 | $288.70 | 394,783 |
| 2024-06-06 | $288.63 | $288.81 | $288.60 | $288.65 | $288.65 | 331,039 |
| 2024-06-05 | $288.68 | $288.97 | $288.52 | $288.62 | $288.62 | 571,835 |
| 2024-06-04 | $288.52 | $288.92 | $288.50 | $288.78 | $288.78 | 410,255 |
| 2024-06-03 | $289.00 | $289.00 | $288.40 | $288.55 | $288.55 | 341,274 |
| 2024-05-31 | $288.53 | $289.35 | $288.40 | $288.73 | $288.73 | 335,551 |
| 2024-05-30 | $288.35 | $288.90 | $288.30 | $288.52 | $288.52 | 412,636 |
| 2024-05-29 | $288.00 | $288.53 | $288.00 | $288.35 | $288.35 | 685,899 |
| 2024-05-28 | $279.15 | $281.60 | $276.85 | $277.87 | $277.87 | 357,932 |
| 2024-05-24 | $278.30 | $279.61 | $277.84 | $278.69 | $278.69 | 196,702 |
| 2024-05-23 | $277.55 | $279.98 | $276.68 | $276.94 | $276.94 | 300,655 |
| 2024-05-22 | $279.51 | $279.91 | $276.00 | $277.14 | $277.14 | 360,223 |
| 2024-05-21 | $279.65 | $281.49 | $279.00 | $279.31 | $279.31 | 292,117 |
| 2024-05-20 | $281.13 | $281.40 | $277.24 | $280.50 | $280.50 | 417,773 |
| 2024-05-17 | $282.69 | $282.69 | $280.06 | $280.57 | $280.57 | 254,820 |
| 2024-05-16 | $282.03 | $282.69 | $280.85 | $282.00 | $282.00 | 209,903 |
| 2024-05-15 | $281.60 | $283.00 | $281.25 | $282.00 | $282.00 | 260,289 |
| 2024-05-14 | $281.98 | $282.25 | $280.97 | $281.25 | $281.25 | 85,845 |
| 2024-05-13 | $282.50 | $282.50 | $280.50 | $280.50 | $280.50 | 234,095 |
| 2024-05-10 | $280.62 | $281.90 | $280.00 | $280.90 | $280.90 | 151,144 |
| 2024-05-09 | $281.27 | $282.23 | $279.91 | $280.36 | $280.36 | 137,555 |
| 2024-05-08 | $280.70 | $282.34 | $280.45 | $281.02 | $281.02 | 111,289 |
| 2024-05-07 | $282.00 | $282.83 | $280.10 | $281.20 | $281.20 | 121,241 |
| 2024-05-06 | $283.37 | $284.00 | $280.00 | $280.94 | $280.94 | 194,777 |
| 2024-05-03 | $282.14 | $284.63 | $280.85 | $283.04 | $283.04 | 170,093 |
| 2024-05-02 | $281.83 | $283.00 | $280.81 | $280.82 | $280.82 | 165,878 |
| 2024-05-01 | $281.29 | $284.20 | $279.77 | $281.00 | $281.00 | 198,449 |
| 2024-04-30 | $283.82 | $284.60 | $279.11 | $279.36 | $279.36 | 329,521 |
| 2024-04-29 | $285.15 | $286.30 | $283.00 | $283.03 | $283.03 | 208,334 |
| 2024-04-26 | $284.06 | $287.40 | $284.02 | $284.89 | $284.89 | 288,631 |
| 2024-04-25 | $282.68 | $285.78 | $281.71 | $284.06 | $284.06 | 233,049 |
| 2024-04-24 | $284.80 | $287.00 | $282.41 | $282.41 | $282.41 | 495,773 |
| 2024-04-23 | $284.89 | $286.13 | $283.25 | $283.60 | $283.60 | 339,564 |
| 2024-04-22 | $286.71 | $288.49 | $283.09 | $283.09 | $283.09 | 541,968 |
| 2024-04-19 | $285.17 | $288.00 | $283.23 | $284.40 | $284.40 | 623,621 |
| 2024-04-18 | $287.74 | $289.09 | $284.99 | $287.00 | $287.00 | 863,645 |
| 2024-04-17 | $289.88 | $290.00 | $286.33 | $287.23 | $287.23 | 960,032 |
| 2024-04-16 | $290.00 | $290.62 | $288.38 | $289.70 | $289.70 | 1,189,992 |
| 2024-04-15 | $288.96 | $295.90 | $287.99 | $291.23 | $291.23 | 3,098,304 |
| 2024-04-12 | $259.40 | $261.33 | $256.73 | $260.98 | $260.98 | 135,959 |
| 2024-04-11 | $257.88 | $261.32 | $254.87 | $260.45 | $260.45 | 110,509 |
| 2024-04-10 | $256.39 | $259.78 | $250.99 | $258.30 | $258.30 | 129,158 |
| 2024-04-09 | $268.88 | $269.69 | $260.51 | $261.11 | $261.11 | 157,339 |
| 2024-04-08 | $271.90 | $271.90 | $268.48 | $269.27 | $269.27 | 112,616 |
| 2024-04-05 | $264.67 | $271.09 | $264.11 | $268.65 | $268.65 | 173,293 |
| 2024-04-04 | $269.34 | $271.36 | $263.57 | $263.95 | $263.95 | 199,798 |
| 2024-04-03 | $262.42 | $269.06 | $257.20 | $267.30 | $267.28 | 152,889 |
| 2024-04-02 | $263.90 | $263.90 | $257.62 | $262.42 | $262.40 | 217,013 |
| 2024-04-01 | $263.99 | $267.64 | $261.49 | $267.40 | $267.38 | 200,672 |
| 2024-03-28 | $254.82 | $264.01 | $253.94 | $262.78 | $262.76 | 220,869 |
| 2024-03-27 | $251.53 | $256.35 | $251.47 | $253.19 | $253.17 | 167,099 |
| 2024-03-26 | $246.86 | $250.50 | $244.01 | $249.05 | $249.03 | 178,320 |
| 2024-03-25 | $247.52 | $247.95 | $242.59 | $245.03 | $245.01 | 146,673 |
| 2024-03-22 | $247.91 | $248.09 | $244.40 | $246.65 | $246.65 | 113,088 |
| 2024-03-21 | $240.73 | $249.28 | $240.73 | $248.63 | $248.63 | 165,743 |
| 2024-03-20 | $230.26 | $238.38 | $229.71 | $237.35 | $237.35 | 115,473 |
| 2024-03-19 | $228.65 | $230.25 | $224.99 | $229.71 | $229.71 | 114,065 |
| 2024-03-18 | $225.70 | $233.82 | $222.39 | $229.68 | $229.68 | 164,279 |
| 2024-03-15 | $220.03 | $228.18 | $220.03 | $225.64 | $225.64 | 838,193 |
| 2024-03-14 | $226.69 | $226.69 | $218.85 | $221.86 | $221.86 | 197,555 |
| 2024-03-13 | $220.14 | $227.47 | $218.67 | $225.54 | $225.54 | 323,759 |
| 2024-03-12 | $221.38 | $221.50 | $217.80 | $218.42 | $218.42 | 113,117 |
| 2024-03-11 | $222.50 | $222.50 | $218.25 | $220.68 | $220.68 | 146,387 |
| 2024-03-08 | $225.92 | $229.90 | $222.00 | $223.32 | $223.32 | 140,048 |
| 2024-03-07 | $221.70 | $225.02 | $218.89 | $224.63 | $224.63 | 166,619 |
| 2024-03-06 | $225.44 | $226.15 | $221.40 | $221.52 | $221.52 | 123,311 |
| 2024-03-05 | $233.41 | $235.64 | $220.47 | $221.95 | $221.95 | 170,218 |
| 2024-03-04 | $241.13 | $242.66 | $234.06 | $234.59 | $234.59 | 188,935 |
| 2024-03-01 | $240.52 | $242.94 | $237.03 | $241.57 | $241.57 | 182,419 |
| 2024-02-29 | $238.78 | $241.20 | $235.50 | $241.00 | $241.00 | 208,351 |
| 2024-02-28 | $231.41 | $236.85 | $229.96 | $235.00 | $235.00 | 158,931 |
| 2024-02-27 | $225.72 | $232.34 | $224.77 | $231.38 | $231.38 | 158,532 |
| 2024-02-26 | $220.25 | $226.78 | $220.25 | $224.53 | $224.53 | 158,878 |
| 2024-02-23 | $218.08 | $221.26 | $215.51 | $220.41 | $220.41 | 101,890 |
| 2024-02-22 | $219.15 | $222.65 | $216.09 | $216.59 | $216.59 | 157,957 |
| 2024-02-21 | $217.47 | $219.39 | $214.25 | $218.47 | $218.47 | 165,066 |
| 2024-02-20 | $223.32 | $225.97 | $218.85 | $219.19 | $219.19 | 205,957 |
| 2024-02-16 | $236.88 | $236.93 | $226.75 | $227.17 | $227.17 | 133,948 |
| 2024-02-15 | $234.16 | $238.50 | $229.00 | $238.15 | $238.15 | 207,789 |
| 2024-02-14 | $245.00 | $250.00 | $231.83 | $232.53 | $232.53 | 301,643 |
| 2024-02-13 | $238.62 | $239.72 | $232.35 | $236.34 | $236.34 | 231,320 |
| 2024-02-12 | $244.31 | $246.75 | $242.25 | $245.68 | $245.68 | 132,652 |
| 2024-02-09 | $238.99 | $246.58 | $237.37 | $244.31 | $244.31 | 393,439 |
| 2024-02-08 | $230.35 | $237.51 | $228.90 | $237.15 | $237.15 | 171,022 |
| 2024-02-07 | $224.86 | $230.43 | $223.49 | $230.21 | $230.21 | 82,116 |
| 2024-02-06 | $225.51 | $227.97 | $221.74 | $223.40 | $223.40 | 133,786 |
| 2024-02-05 | $229.37 | $229.61 | $222.90 | $226.18 | $226.18 | 128,661 |
| 2024-02-02 | $229.93 | $233.01 | $228.00 | $231.74 | $231.74 | 109,284 |
| 2024-02-01 | $227.75 | $232.90 | $226.38 | $231.28 | $231.28 | 185,646 |
| 2024-01-31 | $230.04 | $230.85 | $224.26 | $225.50 | $225.50 | 174,939 |
| 2024-01-30 | $220.06 | $234.29 | $218.86 | $229.77 | $229.77 | 261,612 |
| 2024-01-29 | $221.67 | $222.37 | $219.56 | $221.14 | $221.14 | 122,138 |
| 2024-01-26 | $221.33 | $223.18 | $218.82 | $220.83 | $220.83 | 114,239 |
| 2024-01-25 | $220.00 | $220.33 | $217.59 | $219.14 | $219.14 | 104,840 |
| 2024-01-24 | $219.14 | $221.91 | $215.02 | $216.42 | $216.42 | 139,560 |
| 2024-01-23 | $220.79 | $221.89 | $214.62 | $215.32 | $215.32 | 119,492 |
| 2024-01-22 | $213.39 | $218.19 | $213.08 | $217.91 | $217.91 | 228,131 |
| 2024-01-19 | $213.20 | $214.32 | $210.00 | $212.00 | $212.00 | 117,271 |
| 2024-01-18 | $211.80 | $212.24 | $208.06 | $212.24 | $212.24 | 146,355 |
| 2024-01-17 | $208.37 | $213.00 | $208.33 | $209.52 | $209.52 | 157,863 |
| 2024-01-16 | $214.11 | $215.61 | $211.00 | $211.59 | $211.59 | 195,203 |
| 2024-01-12 | $216.75 | $217.01 | $213.69 | $216.31 | $216.31 | 140,586 |
| 2024-01-11 | $213.76 | $215.18 | $211.52 | $214.79 | $214.79 | 173,030 |
| 2024-01-10 | $212.32 | $214.37 | $210.47 | $213.49 | $213.49 | 88,676 |
| 2024-01-09 | $211.95 | $213.70 | $207.00 | $213.22 | $213.22 | 140,370 |
| 2024-01-08 | $216.06 | $216.06 | $213.72 | $215.00 | $215.00 | 189,494 |
| 2024-01-05 | $217.53 | $218.59 | $214.07 | $214.87 | $214.87 | 191,975 |
| 2024-01-04 | $215.14 | $219.66 | $212.32 | $219.18 | $219.18 | 194,138 |
| 2024-01-03 | $214.42 | $215.95 | $210.03 | $214.62 | $214.60 | 415,089 |
| 2024-01-02 | $212.47 | $219.62 | $212.34 | $215.02 | $215.00 | 283,688 |
| 2023-12-29 | $213.59 | $215.05 | $211.86 | $213.60 | $213.60 | 126,482 |
| 2023-12-28 | $214.73 | $216.62 | $213.36 | $214.41 | $214.41 | 89,549 |
| 2023-12-27 | $215.83 | $217.75 | $214.09 | $214.83 | $214.83 | 193,042 |
| 2023-12-26 | $214.31 | $219.00 | $214.31 | $215.00 | $215.00 | 208,290 |
| 2023-12-22 | $218.30 | $218.30 | $212.96 | $213.89 | $213.89 | 165,144 |
| 2023-12-21 | $218.12 | $220.60 | $214.87 | $217.00 | $217.00 | 109,061 |
| 2023-12-20 | $216.82 | $221.53 | $214.80 | $214.95 | $214.95 | 159,800 |
| 2023-12-19 | $215.59 | $217.39 | $214.42 | $215.89 | $215.89 | 139,541 |
| 2023-12-18 | $213.87 | $214.95 | $211.36 | $213.28 | $213.28 | 176,127 |
| 2023-12-15 | $212.00 | $214.43 | $209.19 | $211.30 | $211.30 | 1,164,741 |
| 2023-12-14 | $207.39 | $214.63 | $205.50 | $210.00 | $210.00 | 354,063 |
| 2023-12-13 | $196.82 | $203.61 | $191.14 | $203.32 | $203.32 | 256,983 |
| 2023-12-12 | $195.30 | $198.08 | $192.34 | $195.90 | $195.90 | 227,950 |
| 2023-12-11 | $192.57 | $195.67 | $192.57 | $195.17 | $195.17 | 118,726 |
| 2023-12-08 | $190.85 | $194.47 | $190.73 | $191.93 | $191.93 | 176,560 |
| 2023-12-07 | $191.61 | $191.89 | $188.77 | $190.47 | $190.47 | 94,521 |
| 2023-12-06 | $188.23 | $193.13 | $188.23 | $191.21 | $191.21 | 168,517 |
| 2023-12-05 | $188.39 | $189.98 | $184.10 | $186.11 | $186.11 | 127,333 |
| 2023-12-04 | $186.76 | $190.60 | $186.55 | $189.90 | $189.90 | 114,474 |
| 2023-12-01 | $184.00 | $189.64 | $183.20 | $188.39 | $188.39 | 189,232 |
| 2023-11-30 | $185.73 | $185.73 | $183.25 | $184.30 | $184.30 | 162,549 |
| 2023-11-29 | $190.27 | $190.40 | $181.81 | $184.34 | $184.34 | 175,240 |
| 2023-11-28 | $195.96 | $195.96 | $185.98 | $187.33 | $187.33 | 437,950 |
| 2023-11-27 | $196.07 | $197.18 | $194.36 | $196.01 | $196.01 | 110,875 |
| 2023-11-24 | $194.26 | $197.34 | $194.26 | $196.87 | $196.87 | 43,072 |
| 2023-11-22 | $196.71 | $198.59 | $194.03 | $194.43 | $194.43 | 86,645 |
| 2023-11-21 | $191.91 | $196.02 | $191.91 | $194.57 | $194.57 | 121,100 |
| 2023-11-20 | $194.40 | $194.52 | $190.63 | $192.33 | $192.33 | 135,947 |
| 2023-11-17 | $194.10 | $195.62 | $192.65 | $193.74 | $193.74 | 193,927 |
| 2023-11-16 | $199.41 | $200.36 | $190.70 | $193.00 | $193.00 | 169,576 |
| 2023-11-15 | $199.58 | $205.19 | $199.14 | $200.36 | $200.36 | 191,565 |
| 2023-11-14 | $190.25 | $203.12 | $190.25 | $199.94 | $199.94 | 308,280 |
| 2023-11-13 | $185.88 | $189.19 | $185.88 | $186.76 | $186.76 | 105,537 |
| 2023-11-10 | $184.13 | $186.66 | $180.70 | $186.34 | $186.34 | 165,996 |
| 2023-11-09 | $187.76 | $189.15 | $182.00 | $182.41 | $182.41 | 147,258 |
| 2023-11-08 | $183.19 | $186.74 | $181.50 | $185.78 | $185.78 | 159,212 |
| 2023-11-07 | $185.45 | $186.23 | $182.38 | $182.80 | $182.80 | 101,615 |
| 2023-11-06 | $188.46 | $189.20 | $184.60 | $185.82 | $185.82 | 137,904 |
| 2023-11-03 | $185.00 | $190.77 | $183.32 | $188.52 | $188.52 | 148,301 |
| 2023-11-02 | $180.63 | $182.73 | $178.89 | $182.26 | $182.26 | 144,490 |
| 2023-11-01 | $178.35 | $179.88 | $176.59 | $178.89 | $178.89 | 137,764 |
| 2023-10-31 | $178.34 | $179.94 | $175.94 | $178.83 | $178.83 | 186,395 |
| 2023-10-30 | $178.58 | $180.58 | $176.57 | $178.33 | $178.33 | 244,669 |
| 2023-10-27 | $177.22 | $179.32 | $174.14 | $176.94 | $176.94 | 312,731 |
| 2023-10-26 | $176.91 | $178.19 | $172.61 | $177.22 | $177.22 | 278,784 |
| 2023-10-25 | $172.40 | $178.05 | $168.19 | $175.04 | $175.04 | 486,424 |
| 2023-10-24 | $174.22 | $175.41 | $166.17 | $168.31 | $168.31 | 325,925 |
| 2023-10-23 | $169.39 | $172.26 | $168.50 | $170.21 | $170.21 | 260,454 |
| 2023-10-20 | $173.25 | $174.95 | $169.26 | $169.62 | $169.62 | 245,743 |
| 2023-10-19 | $176.25 | $176.59 | $172.47 | $173.20 | $173.20 | 272,301 |
| 2023-10-18 | $182.25 | $182.88 | $174.22 | $175.20 | $175.20 | 263,073 |
| 2023-10-17 | $179.44 | $186.04 | $179.44 | $184.24 | $184.24 | 195,818 |
| 2023-10-16 | $178.78 | $182.15 | $178.68 | $180.40 | $180.40 | 189,968 |
| 2023-10-13 | $187.54 | $188.87 | $176.78 | $178.21 | $178.21 | 353,897 |
| 2023-10-12 | $191.31 | $191.31 | $186.54 | $186.89 | $186.89 | 251,076 |
| 2023-10-11 | $192.19 | $192.48 | $189.68 | $191.29 | $191.29 | 156,218 |
| 2023-10-10 | $186.34 | $192.00 | $186.34 | $190.04 | $190.04 | 205,301 |
| 2023-10-09 | $180.96 | $186.59 | $180.96 | $186.11 | $186.11 | 184,105 |
| 2023-10-06 | $176.42 | $183.45 | $176.42 | $181.81 | $181.81 | 221,817 |
| 2023-10-05 | $175.33 | $177.69 | $175.00 | $176.76 | $176.76 | 152,249 |
| 2023-10-04 | $177.00 | $178.27 | $174.34 | $175.40 | $175.38 | 217,321 |
| 2023-10-03 | $179.16 | $180.74 | $175.88 | $177.13 | $177.11 | 184,371 |
| 2023-10-02 | $182.53 | $184.97 | $179.19 | $180.14 | $180.12 | 190,987 |
| 2023-09-29 | $186.23 | $186.23 | $182.09 | $182.46 | $182.46 | 138,557 |
| 2023-09-28 | $181.31 | $186.12 | $179.16 | $184.70 | $184.70 | 314,316 |
| 2023-09-27 | $177.45 | $181.17 | $176.81 | $180.57 | $180.57 | 269,906 |
| 2023-09-26 | $178.83 | $179.00 | $174.53 | $175.36 | $175.36 | 286,654 |
| 2023-09-25 | $173.28 | $179.97 | $173.04 | $178.86 | $178.86 | 212,291 |
| 2023-09-22 | $175.07 | $178.01 | $174.08 | $174.23 | $174.23 | 297,323 |
| 2023-09-21 | $175.74 | $178.01 | $174.24 | $174.40 | $174.40 | 258,746 |
| 2023-09-20 | $179.00 | $181.10 | $177.40 | $177.44 | $177.44 | 304,680 |
| 2023-09-19 | $176.06 | $179.36 | $175.93 | $178.49 | $178.49 | 295,201 |
| 2023-09-18 | $173.62 | $177.32 | $173.62 | $175.78 | $175.78 | 210,978 |
| 2023-09-15 | $174.74 | $176.12 | $171.08 | $172.72 | $172.72 | 811,353 |
| 2023-09-14 | $169.80 | $176.00 | $168.03 | $174.74 | $174.74 | 299,228 |
| 2023-09-13 | $166.53 | $169.02 | $163.06 | $168.04 | $168.04 | 251,131 |
| 2023-09-12 | $166.35 | $169.34 | $165.69 | $166.94 | $166.94 | 187,853 |
| 2023-09-11 | $167.41 | $168.70 | $166.42 | $167.04 | $167.04 | 196,583 |
| 2023-09-08 | $165.00 | $166.18 | $163.52 | $166.01 | $166.01 | 148,148 |
| 2023-09-07 | $168.06 | $168.58 | $165.00 | $165.77 | $165.77 | 218,038 |
| 2023-09-06 | $164.48 | $168.70 | $164.48 | $168.35 | $168.35 | 226,981 |
| 2023-09-05 | $164.75 | $166.14 | $161.40 | $163.74 | $163.74 | 323,787 |
| 2023-09-01 | $166.39 | $167.80 | $164.83 | $166.74 | $166.74 | 188,813 |
| 2023-08-31 | $165.37 | $166.12 | $162.21 | $164.81 | $164.81 | 175,104 |
| 2023-08-30 | $165.64 | $166.20 | $163.72 | $165.37 | $165.37 | 203,310 |
| 2023-08-29 | $162.38 | $165.46 | $161.37 | $165.39 | $165.39 | 162,039 |
| 2023-08-28 | $160.90 | $163.73 | $160.20 | $162.99 | $162.99 | 169,288 |
| 2023-08-25 | $160.94 | $162.47 | $157.41 | $159.69 | $159.69 | 139,503 |
| 2023-08-24 | $161.99 | $163.49 | $158.52 | $160.60 | $160.60 | 181,437 |
| 2023-08-23 | $159.69 | $163.53 | $157.78 | $162.71 | $162.71 | 137,593 |
| 2023-08-22 | $161.64 | $161.67 | $157.79 | $159.45 | $159.45 | 279,360 |
| 2023-08-21 | $160.30 | $161.62 | $157.11 | $159.81 | $159.81 | 155,323 |
| 2023-08-18 | $156.25 | $161.26 | $156.25 | $160.42 | $160.42 | 278,439 |
| 2023-08-17 | $161.47 | $162.95 | $158.01 | $158.19 | $158.19 | 137,020 |
| 2023-08-16 | $166.49 | $168.95 | $161.06 | $161.28 | $161.28 | 167,333 |
| 2023-08-15 | $164.81 | $168.21 | $163.60 | $167.24 | $167.24 | 147,301 |
| 2023-08-14 | $164.66 | $166.45 | $161.01 | $166.00 | $166.00 | 207,180 |
| 2023-08-11 | $164.88 | $165.65 | $163.18 | $164.97 | $164.97 | 200,683 |
| 2023-08-10 | $167.00 | $169.43 | $162.72 | $165.70 | $165.70 | 177,040 |
| 2023-08-09 | $169.93 | $170.49 | $166.00 | $167.03 | $167.03 | 135,113 |
| 2023-08-08 | $168.86 | $170.92 | $167.45 | $169.57 | $169.57 | 166,316 |
| 2023-08-07 | $165.85 | $171.74 | $164.45 | $170.83 | $170.83 | 166,505 |
| 2023-08-04 | $165.84 | $167.02 | $163.72 | $165.85 | $165.85 | 169,327 |
| 2023-08-03 | $166.70 | $166.70 | $161.62 | $165.06 | $165.06 | 229,114 |
| 2023-08-02 | $172.08 | $174.52 | $166.34 | $166.85 | $166.85 | 243,475 |
| 2023-08-01 | $170.83 | $174.33 | $169.77 | $172.69 | $172.69 | 321,064 |
| 2023-07-31 | $165.91 | $171.76 | $164.68 | $170.69 | $170.69 | 337,326 |
| 2023-07-28 | $164.73 | $166.35 | $163.27 | $165.52 | $165.52 | 242,078 |
| 2023-07-27 | $162.62 | $169.50 | $161.11 | $164.23 | $164.23 | 401,121 |
| 2023-07-26 | $155.00 | $162.46 | $150.51 | $159.58 | $159.58 | 973,489 |
| 2023-07-25 | $162.72 | $164.37 | $159.16 | $161.09 | $161.09 | 488,329 |
| 2023-07-24 | $163.63 | $166.39 | $161.88 | $162.68 | $162.68 | 361,774 |
| 2023-07-21 | $168.60 | $171.24 | $162.51 | $163.41 | $163.41 | 406,889 |
| 2023-07-20 | $174.19 | $175.17 | $167.78 | $167.98 | $167.98 | 303,462 |
| 2023-07-19 | $178.18 | $178.18 | $172.85 | $173.27 | $173.27 | 268,476 |
| 2023-07-18 | $170.84 | $177.21 | $169.43 | $176.92 | $176.92 | 450,473 |
| 2023-07-17 | $176.00 | $177.30 | $170.32 | $170.58 | $170.58 | 315,473 |
| 2023-07-14 | $178.91 | $178.91 | $173.20 | $176.13 | $176.13 | 188,781 |
| 2023-07-13 | $179.03 | $180.70 | $177.93 | $179.54 | $179.54 | 141,030 |
| 2023-07-12 | $181.59 | $181.99 | $178.31 | $178.78 | $178.78 | 129,637 |
| 2023-07-11 | $181.44 | $181.44 | $177.78 | $177.79 | $177.79 | 107,605 |
| 2023-07-10 | $175.75 | $180.50 | $175.46 | $180.19 | $180.19 | 113,237 |
| 2023-07-07 | $174.08 | $178.24 | $172.10 | $176.21 | $176.21 | 195,159 |
| 2023-07-06 | $178.18 | $181.79 | $173.44 | $173.81 | $173.81 | 226,220 |
| 2023-07-05 | $185.64 | $185.97 | $179.42 | $180.37 | $180.35 | 288,925 |
| 2023-07-03 | $185.95 | $188.39 | $185.41 | $186.69 | $186.67 | 80,842 |
| 2023-06-30 | $188.00 | $188.00 | $184.57 | $185.93 | $185.91 | 156,866 |
| 2023-06-29 | $183.90 | $188.51 | $182.01 | $185.50 | $185.48 | 186,881 |
| 2023-06-28 | $182.36 | $186.04 | $180.09 | $184.48 | $184.46 | 201,904 |
| 2023-06-27 | $171.50 | $182.97 | $171.50 | $181.27 | $181.25 | 280,293 |
| 2023-06-26 | $173.61 | $177.50 | $170.59 | $170.78 | $170.76 | 185,427 |
| 2023-06-23 | $174.92 | $177.36 | $170.52 | $172.22 | $172.20 | 404,997 |
| 2023-06-22 | $176.50 | $179.55 | $174.59 | $177.02 | $177.00 | 161,450 |
| 2023-06-21 | $175.24 | $179.44 | $174.36 | $176.28 | $176.26 | 217,964 |
| 2023-06-20 | $173.80 | $177.50 | $172.95 | $175.55 | $175.53 | 236,758 |
| 2023-06-16 | $177.58 | $177.58 | $172.01 | $174.07 | $174.07 | 538,579 |
| 2023-06-15 | $182.69 | $183.47 | $170.21 | $177.87 | $177.87 | 445,747 |
| 2023-06-14 | $185.80 | $187.60 | $182.02 | $184.01 | $184.01 | 234,342 |
| 2023-06-13 | $185.95 | $188.10 | $184.48 | $185.56 | $185.56 | 208,418 |
| 2023-06-12 | $183.92 | $189.99 | $183.50 | $185.17 | $185.17 | 210,543 |
| 2023-06-09 | $180.46 | $184.80 | $179.84 | $184.61 | $184.61 | 157,852 |
| 2023-06-08 | $184.01 | $184.09 | $180.78 | $180.92 | $180.92 | 202,124 |
| 2023-06-07 | $175.98 | $184.83 | $175.79 | $184.00 | $184.00 | 228,944 |
| 2023-06-06 | $169.84 | $175.23 | $169.32 | $174.29 | $174.29 | 179,166 |
| 2023-06-05 | $169.26 | $169.85 | $163.19 | $169.68 | $169.68 | 147,888 |
| 2023-06-02 | $164.27 | $170.83 | $163.84 | $170.42 | $170.42 | 208,986 |
| 2023-06-01 | $164.52 | $164.90 | $160.69 | $161.08 | $161.08 | 191,477 |
| 2023-05-31 | $169.04 | $170.59 | $162.47 | $163.67 | $163.67 | 206,219 |
| 2023-05-30 | $171.00 | $173.07 | $168.90 | $170.38 | $170.38 | 119,351 |
| 2023-05-26 | $172.00 | $173.49 | $168.08 | $170.69 | $170.69 | 198,197 |
| 2023-05-25 | $162.50 | $171.14 | $161.81 | $170.54 | $170.54 | 212,694 |
| 2023-05-24 | $159.90 | $163.01 | $159.87 | $161.82 | $161.82 | 266,169 |
| 2023-05-23 | $163.35 | $164.15 | $159.00 | $160.00 | $160.00 | 245,134 |
| 2023-05-22 | $169.05 | $169.30 | $163.79 | $164.00 | $164.00 | 159,033 |
| 2023-05-19 | $169.65 | $169.99 | $165.97 | $167.90 | $167.90 | 174,897 |
| 2023-05-18 | $165.76 | $167.60 | $162.94 | $167.16 | $167.16 | 156,850 |
| 2023-05-17 | $164.58 | $165.84 | $161.30 | $165.61 | $165.61 | 180,098 |
| 2023-05-16 | $164.50 | $165.90 | $162.86 | $163.54 | $163.54 | 270,836 |
| 2023-05-15 | $163.79 | $166.46 | $162.22 | $165.92 | $165.92 | 255,122 |
| 2023-05-12 | $164.80 | $166.35 | $161.77 | $163.32 | $163.32 | 288,124 |
| 2023-05-11 | $169.78 | $170.30 | $162.74 | $164.22 | $164.22 | 314,028 |
| 2023-05-10 | $170.86 | $172.45 | $168.21 | $171.82 | $171.82 | 295,531 |
| 2023-05-09 | $167.17 | $168.57 | $165.14 | $168.15 | $168.15 | 221,015 |
| 2023-05-08 | $168.45 | $168.68 | $164.67 | $166.62 | $166.62 | 242,747 |
| 2023-05-05 | $165.00 | $167.35 | $164.00 | $166.63 | $166.63 | 179,076 |
| 2023-05-04 | $163.24 | $164.20 | $158.21 | $161.72 | $161.72 | 498,079 |
| 2023-05-03 | $164.27 | $168.00 | $164.27 | $164.64 | $164.64 | 260,607 |
| 2023-05-02 | $161.02 | $164.92 | $160.11 | $162.93 | $162.93 | 456,527 |
| 2023-05-01 | $156.39 | $163.49 | $155.31 | $162.01 | $162.01 | 425,116 |
| 2023-04-28 | $152.48 | $157.42 | $151.53 | $156.33 | $156.33 | 444,627 |
| 2023-04-27 | $147.80 | $154.35 | $146.36 | $153.45 | $153.45 | 472,485 |
| 2023-04-26 | $146.00 | $151.98 | $138.20 | $145.75 | $145.75 | 1,516,585 |
| 2023-04-25 | $164.51 | $165.85 | $161.49 | $161.79 | $161.79 | 260,214 |
| 2023-04-24 | $162.76 | $165.88 | $162.51 | $165.69 | $165.69 | 103,169 |
| 2023-04-21 | $164.73 | $164.73 | $159.20 | $162.73 | $162.73 | 256,103 |
| 2023-04-20 | $164.75 | $167.98 | $163.60 | $165.53 | $165.53 | 161,807 |
| 2023-04-19 | $167.98 | $168.33 | $165.54 | $165.81 | $165.81 | 139,156 |
| 2023-04-18 | $169.28 | $169.29 | $165.25 | $168.79 | $168.79 | 116,881 |
| 2023-04-17 | $169.12 | $170.68 | $167.33 | $167.55 | $167.55 | 140,826 |
| 2023-04-14 | $166.00 | $169.25 | $166.00 | $168.27 | $168.27 | 140,668 |
| 2023-04-13 | $163.74 | $168.35 | $161.19 | $166.03 | $166.03 | 182,091 |
| 2023-04-12 | $165.28 | $166.19 | $162.45 | $162.61 | $162.61 | 176,136 |
| 2023-04-11 | $161.59 | $163.97 | $160.48 | $163.25 | $163.25 | 243,052 |
| 2023-04-10 | $159.36 | $163.08 | $159.10 | $161.00 | $161.00 | 332,539 |
| 2023-04-06 | $166.60 | $166.70 | $158.59 | $159.37 | $159.37 | 285,104 |
| 2023-04-05 | $170.10 | $170.80 | $162.93 | $166.52 | $166.52 | 320,786 |
| 2023-04-04 | $184.85 | $184.85 | $166.23 | $170.94 | $170.92 | 329,414 |
| 2023-04-03 | $185.88 | $186.91 | $180.13 | $184.74 | $184.72 | 145,399 |
| 2023-03-31 | $184.50 | $186.54 | $184.05 | $185.33 | $185.31 | 163,152 |
| 2023-03-30 | $182.23 | $184.64 | $180.30 | $182.81 | $182.79 | 312,488 |
| 2023-03-29 | $180.10 | $181.00 | $178.93 | $179.95 | $179.93 | 121,573 |
| 2023-03-28 | $176.82 | $178.44 | $175.50 | $177.54 | $177.52 | 103,297 |
| 2023-03-27 | $175.74 | $176.89 | $174.03 | $175.73 | $175.71 | 164,339 |
| 2023-03-24 | $176.04 | $176.66 | $170.74 | $174.77 | $174.77 | 235,307 |
| 2023-03-23 | $178.47 | $183.90 | $176.47 | $178.79 | $178.79 | 192,510 |
| 2023-03-22 | $179.75 | $181.21 | $176.17 | $177.14 | $177.14 | 164,641 |
| 2023-03-21 | $182.69 | $183.50 | $178.65 | $179.97 | $179.97 | 215,473 |
| 2023-03-20 | $175.13 | $180.11 | $174.17 | $177.96 | $177.96 | 263,106 |
| 2023-03-17 | $173.39 | $175.15 | $171.46 | $172.42 | $172.42 | 548,724 |
| 2023-03-16 | $167.49 | $178.72 | $165.52 | $175.65 | $175.65 | 358,430 |
| 2023-03-15 | $177.00 | $177.64 | $166.81 | $168.84 | $168.84 | 526,829 |
| 2023-03-14 | $182.50 | $183.70 | $178.56 | $181.23 | $181.23 | 250,122 |
| 2023-03-13 | $181.77 | $182.91 | $176.39 | $176.76 | $176.76 | 355,494 |
| 2023-03-10 | $191.13 | $192.25 | $183.37 | $185.05 | $185.05 | 254,113 |
| 2023-03-09 | $195.45 | $196.27 | $190.83 | $191.08 | $191.08 | 113,264 |
| 2023-03-08 | $193.07 | $195.58 | $191.29 | $195.22 | $195.22 | 132,845 |
| 2023-03-07 | $196.34 | $197.65 | $193.41 | $193.49 | $193.49 | 173,840 |
| 2023-03-06 | $197.06 | $197.28 | $192.55 | $195.22 | $195.22 | 171,590 |
| 2023-03-03 | $198.10 | $200.75 | $193.41 | $197.28 | $197.28 | 150,071 |
| 2023-03-02 | $193.42 | $197.83 | $191.00 | $196.87 | $196.87 | 148,517 |
| 2023-03-01 | $194.50 | $197.22 | $193.65 | $195.21 | $195.21 | 118,741 |
| 2023-02-28 | $190.63 | $194.81 | $190.38 | $193.01 | $193.01 | 164,153 |
| 2023-02-27 | $190.13 | $191.76 | $188.99 | $190.72 | $190.72 | 121,953 |
| 2023-02-24 | $185.28 | $190.21 | $185.02 | $188.48 | $188.48 | 170,231 |
| 2023-02-23 | $189.76 | $190.91 | $184.53 | $188.42 | $188.42 | 255,124 |
| 2023-02-22 | $192.79 | $194.47 | $187.36 | $188.08 | $188.08 | 232,356 |
| 2023-02-21 | $199.30 | $206.74 | $191.79 | $192.35 | $192.35 | 265,641 |
| 2023-02-17 | $197.99 | $201.07 | $190.83 | $199.61 | $199.61 | 343,872 |
| 2023-02-16 | $192.44 | $201.95 | $189.84 | $197.87 | $197.87 | 496,459 |
| 2023-02-15 | $176.00 | $194.82 | $175.50 | $193.81 | $193.81 | 707,061 |
| 2023-02-14 | $167.97 | $172.79 | $166.16 | $169.82 | $169.82 | 257,008 |
| 2023-02-13 | $166.80 | $169.96 | $166.02 | $167.99 | $167.99 | 124,232 |
| 2023-02-10 | $166.66 | $169.29 | $165.59 | $166.85 | $166.85 | 95,916 |
| 2023-02-09 | $168.91 | $169.24 | $165.09 | $166.72 | $166.72 | 123,837 |
| 2023-02-08 | $170.03 | $170.58 | $166.95 | $166.98 | $166.98 | 185,877 |
| 2023-02-07 | $170.35 | $174.52 | $169.55 | $171.31 | $171.31 | 186,420 |
| 2023-02-06 | $170.03 | $173.31 | $169.19 | $170.35 | $170.35 | 154,935 |
| 2023-02-03 | $171.73 | $175.03 | $169.68 | $171.80 | $171.80 | 261,309 |
| 2023-02-02 | $166.97 | $171.99 | $166.00 | $171.99 | $171.99 | 235,888 |
| 2023-02-01 | $161.75 | $167.92 | $161.50 | $166.00 | $166.00 | 201,435 |
| 2023-01-31 | $158.75 | $161.44 | $158.13 | $161.43 | $161.43 | 140,531 |
| 2023-01-30 | $157.09 | $160.86 | $156.09 | $157.80 | $157.80 | 221,942 |
| 2023-01-27 | $153.84 | $158.36 | $153.65 | $157.82 | $157.82 | 165,498 |
| 2023-01-26 | $151.80 | $154.77 | $151.01 | $153.81 | $153.81 | 106,767 |
| 2023-01-25 | $151.00 | $152.66 | $148.25 | $150.58 | $150.58 | 129,078 |
| 2023-01-24 | $151.42 | $154.68 | $150.00 | $152.56 | $152.56 | 101,948 |
| 2023-01-23 | $150.00 | $154.32 | $149.28 | $152.27 | $152.27 | 174,775 |
| 2023-01-20 | $145.94 | $149.75 | $145.36 | $149.67 | $149.67 | 121,018 |
| 2023-01-19 | $143.96 | $144.69 | $142.55 | $144.39 | $144.39 | 151,563 |
| 2023-01-18 | $148.20 | $148.95 | $143.29 | $144.40 | $144.40 | 150,174 |
| 2023-01-17 | $149.82 | $150.95 | $145.96 | $146.92 | $146.92 | 115,034 |
| 2023-01-13 | $147.53 | $150.20 | $146.48 | $149.31 | $149.31 | 114,638 |
| 2023-01-12 | $145.01 | $148.72 | $143.19 | $148.71 | $148.71 | 105,087 |
| 2023-01-11 | $142.98 | $144.91 | $142.22 | $143.63 | $143.63 | 90,507 |
| 2023-01-10 | $138.47 | $142.28 | $136.62 | $141.72 | $141.72 | 103,923 |
| 2023-01-09 | $138.60 | $141.45 | $137.38 | $137.68 | $137.68 | 144,255 |
| 2023-01-06 | $137.04 | $138.84 | $136.12 | $137.28 | $137.28 | 118,320 |
| 2023-01-05 | $135.00 | $136.86 | $134.24 | $135.24 | $135.24 | 106,401 |
| 2023-01-04 | $133.93 | $136.14 | $132.60 | $135.47 | $135.45 | 129,934 |
| 2023-01-03 | $138.97 | $139.21 | $132.32 | $133.42 | $133.42 | 367,212 |
| 2022-12-30 | $138.53 | $139.12 | $136.48 | $137.56 | $137.56 | 137,207 |
| 2022-12-29 | $139.48 | $140.42 | $139.02 | $139.71 | $139.71 | 92,582 |
| 2022-12-28 | $141.13 | $143.38 | $138.06 | $138.13 | $138.13 | 97,112 |
| 2022-12-27 | $141.16 | $143.13 | $139.61 | $140.78 | $140.78 | 71,351 |
| 2022-12-23 | $140.96 | $142.15 | $139.61 | $141.07 | $141.07 | 117,518 |
| 2022-12-22 | $140.35 | $140.35 | $135.83 | $139.93 | $139.93 | 196,402 |
| 2022-12-21 | $142.72 | $142.72 | $140.17 | $142.06 | $142.06 | 127,704 |
| 2022-12-20 | $137.18 | $141.58 | $136.34 | $140.55 | $140.55 | 145,520 |
| 2022-12-19 | $140.25 | $140.97 | $135.49 | $136.90 | $136.90 | 211,195 |
| 2022-12-16 | $135.92 | $141.32 | $135.90 | $139.63 | $139.63 | 641,531 |
| 2022-12-15 | $142.21 | $142.68 | $133.75 | $139.06 | $139.06 | 351,814 |
| 2022-12-14 | $143.69 | $146.94 | $141.96 | $143.17 | $143.17 | 182,647 |
| 2022-12-13 | $146.55 | $149.62 | $143.34 | $143.64 | $143.64 | 149,175 |
| 2022-12-12 | $140.02 | $143.97 | $139.10 | $143.04 | $143.04 | 121,205 |
| 2022-12-09 | $140.50 | $141.85 | $139.97 | $140.17 | $140.17 | 127,572 |
| 2022-12-08 | $142.75 | $143.20 | $139.95 | $140.25 | $140.25 | 131,788 |
| 2022-12-07 | $139.78 | $142.91 | $139.55 | $141.54 | $141.54 | 91,479 |
| 2022-12-06 | $140.59 | $142.08 | $136.70 | $139.73 | $139.73 | 226,955 |
| 2022-12-05 | $146.80 | $147.75 | $137.28 | $138.77 | $138.77 | 231,498 |
| 2022-12-02 | $147.43 | $149.24 | $146.36 | $146.81 | $146.81 | 128,157 |
| 2022-12-01 | $145.73 | $151.16 | $144.34 | $149.27 | $149.27 | 386,576 |
| 2022-11-30 | $144.25 | $146.11 | $140.58 | $146.11 | $146.11 | 229,524 |
| 2022-11-29 | $144.10 | $145.77 | $142.73 | $144.95 | $144.95 | 131,915 |
| 2022-11-28 | $147.21 | $148.00 | $141.57 | $143.11 | $143.11 | 241,494 |
| 2022-11-25 | $148.95 | $150.44 | $147.16 | $148.81 | $148.81 | 40,040 |
| 2022-11-23 | $148.40 | $150.66 | $146.62 | $149.77 | $149.77 | 69,579 |
| 2022-11-22 | $148.75 | $148.75 | $145.45 | $148.04 | $148.04 | 119,156 |
| 2022-11-21 | $142.50 | $148.32 | $141.00 | $147.78 | $147.78 | 147,338 |
| 2022-11-18 | $150.55 | $152.98 | $142.93 | $143.90 | $143.90 | 207,663 |
| 2022-11-17 | $141.56 | $147.65 | $140.01 | $147.04 | $147.04 | 167,552 |
| 2022-11-16 | $149.85 | $150.35 | $144.01 | $144.39 | $144.39 | 198,635 |
| 2022-11-15 | $153.76 | $155.36 | $150.19 | $151.93 | $151.93 | 167,980 |
| 2022-11-14 | $149.46 | $154.06 | $146.80 | $150.30 | $150.30 | 186,699 |
| 2022-11-11 | $146.48 | $151.40 | $145.25 | $150.82 | $150.82 | 243,263 |
| 2022-11-10 | $145.00 | $147.77 | $143.26 | $146.26 | $146.26 | 231,942 |
| 2022-11-09 | $140.79 | $144.75 | $139.19 | $139.60 | $139.60 | 216,585 |
| 2022-11-08 | $143.63 | $144.37 | $140.92 | $141.96 | $141.96 | 150,188 |
| 2022-11-07 | $140.67 | $144.74 | $140.67 | $143.03 | $143.03 | 249,679 |
| 2022-11-04 | $136.60 | $139.40 | $135.62 | $139.28 | $139.28 | 168,865 |
| 2022-11-03 | $131.98 | $137.48 | $130.52 | $133.70 | $133.70 | 170,699 |
| 2022-11-02 | $139.08 | $139.68 | $133.29 | $133.51 | $133.51 | 191,098 |
| 2022-11-01 | $138.43 | $140.43 | $135.31 | $138.71 | $138.71 | 267,868 |
| 2022-10-31 | $136.50 | $138.53 | $134.68 | $137.59 | $137.59 | 199,373 |
| 2022-10-28 | $139.79 | $140.80 | $133.87 | $134.73 | $134.73 | 233,001 |
| 2022-10-27 | $145.00 | $146.91 | $137.27 | $139.03 | $139.03 | 337,734 |
| 2022-10-26 | $141.20 | $149.50 | $136.46 | $142.46 | $142.46 | 587,746 |
| 2022-10-25 | $134.44 | $139.01 | $130.04 | $135.81 | $135.81 | 524,087 |
| 2022-10-24 | $129.77 | $136.99 | $128.56 | $135.23 | $135.23 | 306,420 |
| 2022-10-21 | $126.55 | $130.55 | $125.85 | $129.91 | $129.91 | 355,626 |
| 2022-10-20 | $129.83 | $130.63 | $123.40 | $125.33 | $125.33 | 230,118 |
| 2022-10-19 | $126.21 | $129.56 | $124.74 | $128.46 | $128.46 | 256,501 |
| 2022-10-18 | $129.83 | $131.24 | $126.08 | $126.58 | $126.58 | 220,159 |
| 2022-10-17 | $123.29 | $126.71 | $123.17 | $125.73 | $125.73 | 190,342 |
| 2022-10-14 | $131.78 | $133.47 | $119.38 | $119.78 | $119.78 | 300,881 |
| 2022-10-13 | $126.21 | $132.99 | $124.50 | $131.19 | $131.19 | 242,332 |
| 2022-10-12 | $132.24 | $132.24 | $128.81 | $128.94 | $128.94 | 171,218 |
| 2022-10-11 | $131.70 | $136.92 | $129.73 | $131.59 | $131.59 | 397,390 |
| 2022-10-10 | $124.66 | $133.37 | $124.66 | $131.90 | $131.90 | 270,977 |
| 2022-10-07 | $126.26 | $126.26 | $123.23 | $123.89 | $123.89 | 342,591 |
| 2022-10-06 | $122.90 | $126.39 | $122.10 | $126.26 | $126.26 | 164,222 |
| 2022-10-05 | $122.93 | $124.11 | $120.51 | $123.88 | $123.88 | 123,362 |
| 2022-10-04 | $123.76 | $124.00 | $121.14 | $123.61 | $123.61 | 243,137 |
| 2022-10-03 | $117.33 | $123.11 | $116.17 | $121.14 | $121.14 | 202,980 |
| 2022-09-30 | $118.22 | $118.55 | $114.81 | $115.54 | $115.54 | 280,969 |
| 2022-09-29 | $116.06 | $117.38 | $112.45 | $117.22 | $117.22 | 389,665 |
| 2022-09-28 | $113.90 | $118.51 | $113.61 | $117.12 | $117.12 | 231,918 |
| 2022-09-27 | $115.40 | $115.78 | $111.42 | $113.83 | $113.83 | 330,680 |
| 2022-09-26 | $112.80 | $115.64 | $112.60 | $113.37 | $113.37 | 333,592 |
| 2022-09-23 | $110.81 | $113.74 | $108.53 | $113.43 | $113.43 | 305,856 |
| 2022-09-22 | $115.65 | $116.05 | $112.93 | $113.37 | $113.37 | 278,293 |
| 2022-09-21 | $120.72 | $120.88 | $114.45 | $114.75 | $114.75 | 208,113 |
| 2022-09-20 | $119.67 | $119.84 | $114.50 | $118.95 | $118.95 | 293,752 |
| 2022-09-19 | $117.43 | $122.25 | $116.95 | $120.33 | $120.33 | 299,178 |
| 2022-09-16 | $116.60 | $118.57 | $113.85 | $118.21 | $118.21 | 656,753 |
| 2022-09-15 | $117.65 | $122.59 | $117.65 | $119.38 | $119.38 | 374,677 |
| 2022-09-14 | $118.08 | $119.19 | $114.46 | $118.85 | $118.85 | 349,019 |
| 2022-09-13 | $123.00 | $123.80 | $117.49 | $117.77 | $117.77 | 424,244 |
| 2022-09-12 | $128.38 | $128.38 | $125.61 | $126.22 | $126.22 | 289,075 |
| 2022-09-09 | $124.64 | $128.26 | $124.64 | $127.34 | $127.34 | 230,328 |
| 2022-09-08 | $124.14 | $125.12 | $118.39 | $123.01 | $123.01 | 519,454 |
| 2022-09-07 | $124.75 | $127.71 | $124.41 | $125.54 | $125.54 | 222,337 |
| 2022-09-06 | $127.65 | $128.00 | $124.41 | $125.37 | $125.37 | 217,080 |
| 2022-09-02 | $131.07 | $131.66 | $125.44 | $126.38 | $126.38 | 188,757 |
| 2022-09-01 | $128.63 | $130.21 | $126.49 | $129.88 | $129.88 | 187,692 |
| 2022-08-31 | $133.37 | $133.41 | $129.52 | $130.10 | $130.10 | 157,267 |
| 2022-08-30 | $139.19 | $139.19 | $131.58 | $133.11 | $133.11 | 226,319 |
| 2022-08-29 | $141.20 | $141.28 | $138.48 | $139.63 | $139.63 | 118,725 |
| 2022-08-26 | $146.85 | $147.79 | $140.33 | $141.40 | $141.40 | 235,552 |
| 2022-08-25 | $144.66 | $147.87 | $144.00 | $146.95 | $146.95 | 169,708 |
| 2022-08-24 | $141.15 | $143.40 | $139.72 | $142.24 | $142.24 | 171,360 |
| 2022-08-23 | $144.09 | $146.00 | $139.57 | $140.50 | $140.50 | 242,526 |
| 2022-08-22 | $139.06 | $143.77 | $139.06 | $141.96 | $141.96 | 231,995 |
| 2022-08-19 | $141.11 | $142.77 | $139.89 | $140.67 | $140.67 | 200,567 |
| 2022-08-18 | $136.05 | $146.98 | $135.35 | $143.73 | $143.73 | 417,471 |
| 2022-08-17 | $131.22 | $134.88 | $130.45 | $134.53 | $134.53 | 183,323 |
| 2022-08-16 | $130.26 | $135.73 | $130.26 | $132.76 | $132.76 | 278,461 |
| 2022-08-15 | $130.37 | $132.55 | $129.51 | $131.34 | $131.34 | 159,770 |
| 2022-08-12 | $129.44 | $132.49 | $127.97 | $131.04 | $131.04 | 229,847 |
| 2022-08-11 | $126.88 | $129.18 | $125.11 | $128.11 | $128.11 | 184,180 |
| 2022-08-10 | $123.00 | $126.33 | $121.84 | $124.98 | $124.98 | 241,226 |
| 2022-08-09 | $121.77 | $122.48 | $119.82 | $120.75 | $120.75 | 164,869 |
| 2022-08-08 | $118.91 | $123.52 | $118.15 | $122.89 | $122.89 | 324,851 |
| 2022-08-05 | $119.30 | $121.00 | $116.58 | $119.09 | $119.09 | 242,343 |
| 2022-08-04 | $122.00 | $123.81 | $120.04 | $120.82 | $120.82 | 257,468 |
| 2022-08-03 | $123.44 | $124.51 | $120.02 | $122.00 | $122.00 | 485,128 |
| 2022-08-02 | $132.59 | $134.32 | $120.59 | $120.78 | $120.78 | 746,377 |
| 2022-08-01 | $138.40 | $141.13 | $135.93 | $138.23 | $138.23 | 306,377 |
| 2022-07-29 | $136.70 | $141.62 | $136.70 | $138.47 | $138.47 | 321,277 |
| 2022-07-28 | $134.26 | $139.51 | $132.74 | $136.78 | $136.78 | 395,527 |
| 2022-07-27 | $124.73 | $132.11 | $124.61 | $131.08 | $131.08 | 359,654 |
| 2022-07-26 | $117.28 | $127.68 | $116.49 | $122.50 | $122.50 | 852,319 |
| 2022-07-25 | $109.01 | $112.41 | $109.00 | $110.75 | $110.75 | 309,588 |
| 2022-07-22 | $113.59 | $113.75 | $108.32 | $109.33 | $109.33 | 288,128 |
| 2022-07-21 | $117.27 | $117.27 | $111.61 | $113.44 | $113.44 | 398,388 |
| 2022-07-20 | $113.97 | $117.85 | $112.76 | $117.23 | $117.23 | 215,850 |
| 2022-07-19 | $110.44 | $114.35 | $110.12 | $113.72 | $113.72 | 181,128 |
| 2022-07-18 | $106.64 | $109.25 | $105.43 | $107.80 | $107.80 | 242,464 |
| 2022-07-15 | $103.66 | $105.16 | $100.66 | $105.06 | $105.06 | 132,403 |
| 2022-07-14 | $101.80 | $101.80 | $96.96 | $101.53 | $101.53 | 132,230 |
| 2022-07-13 | $102.16 | $104.82 | $101.25 | $103.43 | $103.43 | 177,150 |
| 2022-07-12 | $102.43 | $106.25 | $101.74 | $104.31 | $104.31 | 195,176 |
| 2022-07-11 | $102.80 | $104.34 | $102.20 | $102.55 | $102.55 | 118,095 |
| 2022-07-08 | $106.09 | $106.53 | $102.27 | $104.03 | $104.03 | 232,197 |
| 2022-07-07 | $99.90 | $106.41 | $99.44 | $105.48 | $105.48 | 304,973 |
| 2022-07-06 | $97.89 | $99.29 | $94.39 | $98.44 | $98.44 | 281,346 |
| 2022-07-05 | $100.51 | $100.98 | $95.22 | $97.47 | $97.47 | 501,832 |
| 2022-07-01 | $102.91 | $106.58 | $100.37 | $102.11 | $102.11 | 338,223 |
| 2022-06-30 | $103.02 | $106.45 | $102.46 | $103.92 | $103.92 | 265,274 |
| 2022-06-29 | $108.20 | $108.20 | $101.70 | $104.58 | $104.56 | 268,959 |
| 2022-06-28 | $110.94 | $112.60 | $108.74 | $108.74 | $108.72 | 120,674 |
| 2022-06-27 | $108.37 | $112.55 | $107.75 | $110.47 | $110.45 | 158,375 |
| 2022-06-24 | $104.81 | $109.33 | $104.28 | $107.58 | $107.56 | 326,306 |
| 2022-06-23 | $106.91 | $107.80 | $101.20 | $103.58 | $103.56 | 244,764 |
| 2022-06-22 | $105.72 | $107.97 | $102.28 | $107.48 | $107.46 | 250,139 |
| 2022-06-21 | $109.09 | $111.25 | $106.81 | $107.47 | $107.45 | 236,926 |
| 2022-06-17 | $112.05 | $112.72 | $108.96 | $109.18 | $109.16 | 390,438 |
| 2022-06-16 | $119.16 | $119.40 | $107.01 | $109.71 | $109.69 | 402,882 |
| 2022-06-15 | $124.67 | $126.26 | $118.89 | $122.37 | $122.35 | 211,329 |
| 2022-06-14 | $120.31 | $124.38 | $119.93 | $123.86 | $123.84 | 189,870 |
| 2022-06-13 | $127.82 | $129.55 | $118.49 | $119.93 | $119.91 | 434,136 |
| 2022-06-10 | $132.45 | $136.90 | $131.06 | $132.33 | $132.30 | 169,095 |
| 2022-06-09 | $141.32 | $141.70 | $136.00 | $136.08 | $136.05 | 217,932 |
| 2022-06-08 | $145.28 | $146.27 | $142.41 | $142.84 | $142.81 | 206,775 |
| 2022-06-07 | $142.58 | $146.83 | $140.17 | $146.03 | $146.00 | 243,768 |
| 2022-06-06 | $137.31 | $146.48 | $136.49 | $143.36 | $143.33 | 355,800 |
| 2022-06-03 | $132.15 | $135.25 | $129.08 | $134.92 | $134.89 | 310,068 |
| 2022-06-02 | $125.72 | $134.60 | $125.70 | $133.49 | $133.46 | 166,009 |
| 2022-06-01 | $125.50 | $126.14 | $122.58 | $125.01 | $124.99 | 126,339 |
| 2022-05-31 | $126.61 | $126.68 | $124.03 | $125.02 | $125.00 | 154,597 |
| 2022-05-27 | $124.07 | $127.66 | $124.07 | $126.97 | $126.95 | 141,737 |
| 2022-05-26 | $120.67 | $125.00 | $120.67 | $123.87 | $123.85 | 129,067 |
| 2022-05-25 | $118.28 | $121.63 | $118.00 | $119.92 | $119.90 | 139,981 |
| 2022-05-24 | $118.19 | $119.49 | $114.65 | $118.60 | $118.58 | 180,314 |
| 2022-05-23 | $121.73 | $123.05 | $118.35 | $119.19 | $119.17 | 154,150 |
| 2022-05-20 | $125.61 | $125.61 | $118.69 | $120.32 | $120.30 | 253,842 |
| 2022-05-19 | $123.32 | $126.13 | $122.81 | $123.72 | $123.70 | 240,071 |
| 2022-05-18 | $126.59 | $128.04 | $122.78 | $124.99 | $124.97 | 230,111 |
| 2022-05-17 | $127.45 | $129.73 | $126.55 | $129.31 | $129.29 | 138,413 |
| 2022-05-16 | $127.67 | $127.92 | $122.55 | $124.49 | $124.47 | 139,749 |
| 2022-05-13 | $126.20 | $130.48 | $125.26 | $127.41 | $127.39 | 187,658 |
| 2022-05-12 | $120.50 | $124.84 | $119.22 | $124.68 | $124.66 | 216,009 |
| 2022-05-11 | $125.90 | $127.47 | $121.10 | $121.87 | $121.85 | 213,581 |
| 2022-05-10 | $127.58 | $129.00 | $122.03 | $125.63 | $125.61 | 242,420 |
| 2022-05-09 | $126.28 | $129.23 | $124.24 | $125.13 | $125.11 | 269,174 |
| 2022-05-06 | $130.10 | $130.10 | $121.55 | $128.61 | $128.59 | 294,784 |
| 2022-05-05 | $131.15 | $134.00 | $127.04 | $130.07 | $130.04 | 260,638 |
| 2022-05-04 | $125.85 | $134.90 | $125.48 | $134.08 | $134.05 | 387,943 |
| 2022-05-03 | $116.86 | $124.45 | $116.81 | $123.45 | $123.43 | 255,009 |
| 2022-05-02 | $115.45 | $117.42 | $112.11 | $117.40 | $117.38 | 264,179 |
| 2022-04-29 | $114.10 | $117.25 | $109.75 | $112.81 | $112.79 | 407,162 |
| 2022-04-28 | $107.84 | $111.29 | $105.61 | $110.79 | $110.77 | 228,051 |
| 2022-04-27 | $105.06 | $107.62 | $104.73 | $106.00 | $105.98 | 162,269 |
| 2022-04-26 | $106.02 | $107.77 | $103.41 | $104.77 | $104.75 | 246,144 |
| 2022-04-25 | $103.73 | $107.54 | $102.03 | $107.24 | $107.22 | 302,470 |
| 2022-04-22 | $109.00 | $109.65 | $104.63 | $105.04 | $105.02 | 167,542 |
| 2022-04-21 | $113.46 | $114.94 | $108.55 | $109.35 | $109.33 | 209,023 |
| 2022-04-20 | $112.71 | $114.28 | $111.37 | $113.03 | $113.01 | 143,257 |
| 2022-04-19 | $108.76 | $111.98 | $108.70 | $111.81 | $111.79 | 224,763 |
| 2022-04-18 | $106.55 | $109.42 | $106.55 | $108.49 | $108.47 | 185,637 |
| 2022-04-14 | $109.21 | $110.94 | $105.99 | $106.68 | $106.66 | 133,079 |
| 2022-04-13 | $105.52 | $109.65 | $105.52 | $109.21 | $109.19 | 124,612 |
| 2022-04-12 | $105.55 | $108.08 | $105.31 | $105.47 | $105.45 | 155,475 |
| 2022-04-11 | $106.00 | $107.36 | $103.93 | $104.34 | $104.32 | 149,781 |
| 2022-04-08 | $106.20 | $110.00 | $106.17 | $106.73 | $106.71 | 207,592 |
| 2022-04-07 | $106.80 | $108.64 | $103.69 | $106.55 | $106.53 | 278,475 |
| 2022-04-06 | $110.00 | $110.04 | $106.29 | $107.00 | $106.98 | 180,030 |
| 2022-04-05 | $114.08 | $115.03 | $110.67 | $110.75 | $110.73 | 151,891 |
| 2022-04-04 | $118.97 | $119.81 | $113.69 | $114.57 | $114.55 | 162,685 |
| 2022-04-01 | $115.07 | $118.27 | $113.22 | $118.14 | $118.12 | 276,527 |
| 2022-03-31 | $118.44 | $120.10 | $113.49 | $114.07 | $114.05 | 275,009 |
| 2022-03-30 | $123.87 | $124.52 | $117.17 | $118.34 | $118.30 | 168,178 |
| 2022-03-29 | $120.33 | $124.00 | $120.33 | $123.47 | $123.42 | 214,402 |
| 2022-03-28 | $123.09 | $123.12 | $115.88 | $118.71 | $118.67 | 322,393 |
| 2022-03-25 | $128.07 | $128.20 | $122.27 | $123.13 | $123.08 | 200,061 |
| 2022-03-24 | $129.18 | $129.48 | $126.40 | $128.08 | $128.03 | 290,848 |
| 2022-03-23 | $131.00 | $132.25 | $127.79 | $128.15 | $128.10 | 121,138 |
| 2022-03-22 | $131.44 | $134.00 | $130.33 | $131.92 | $131.87 | 141,380 |
| 2022-03-21 | $135.34 | $137.25 | $129.75 | $130.68 | $130.63 | 347,202 |
| 2022-03-18 | $129.32 | $135.85 | $127.96 | $135.48 | $135.43 | 460,844 |
| 2022-03-17 | $126.98 | $129.98 | $126.83 | $128.93 | $128.88 | 197,901 |
| 2022-03-16 | $123.75 | $126.45 | $122.13 | $126.03 | $125.98 | 194,028 |
| 2022-03-15 | $121.38 | $122.89 | $120.03 | $122.64 | $122.59 | 145,210 |
| 2022-03-14 | $125.63 | $126.00 | $117.19 | $120.56 | $120.52 | 257,891 |
| 2022-03-11 | $125.08 | $128.00 | $124.76 | $125.44 | $125.39 | 309,924 |
| 2022-03-10 | $119.99 | $124.88 | $119.76 | $124.76 | $124.71 | 258,063 |
| 2022-03-09 | $119.30 | $122.85 | $118.49 | $122.50 | $122.45 | 185,617 |
| 2022-03-08 | $116.38 | $120.92 | $115.32 | $116.51 | $116.47 | 293,108 |
| 2022-03-07 | $114.44 | $119.21 | $114.38 | $116.48 | $116.44 | 299,032 |
| 2022-03-04 | $114.60 | $115.92 | $113.08 | $114.63 | $114.59 | 196,529 |
| 2022-03-03 | $117.48 | $118.42 | $114.25 | $116.49 | $116.45 | 128,089 |
| 2022-03-02 | $114.41 | $118.47 | $114.33 | $117.48 | $117.44 | 159,899 |
| 2022-03-01 | $117.52 | $118.46 | $111.68 | $113.46 | $113.42 | 206,947 |
| 2022-02-28 | $119.78 | $120.00 | $115.02 | $116.42 | $116.38 | 228,416 |
| 2022-02-25 | $116.40 | $121.84 | $115.22 | $121.72 | $121.68 | 320,998 |
| 2022-02-24 | $108.79 | $116.74 | $108.00 | $116.39 | $116.35 | 267,546 |
| 2022-02-23 | $113.00 | $116.64 | $112.73 | $113.04 | $113.00 | 354,020 |
| 2022-02-22 | $112.80 | $117.07 | $110.51 | $111.78 | $111.74 | 387,253 |
| 2022-02-18 | $108.47 | $114.91 | $108.13 | $112.54 | $112.50 | 441,264 |
| 2022-02-17 | $107.01 | $108.51 | $105.04 | $106.71 | $106.67 | 391,942 |
| 2022-02-16 | $120.60 | $121.29 | $105.12 | $105.63 | $105.59 | 619,875 |
| 2022-02-15 | $116.63 | $118.03 | $115.20 | $117.96 | $117.92 | 333,774 |
| 2022-02-14 | $111.20 | $115.78 | $111.19 | $114.01 | $113.97 | 391,961 |
| 2022-02-11 | $115.97 | $116.70 | $110.06 | $110.81 | $110.77 | 390,433 |
| 2022-02-10 | $119.53 | $121.73 | $114.84 | $115.61 | $115.57 | 307,219 |
| 2022-02-09 | $118.00 | $122.48 | $118.00 | $122.20 | $122.16 | 292,942 |
| 2022-02-08 | $111.66 | $118.12 | $111.66 | $117.80 | $117.76 | 251,441 |
| 2022-02-07 | $111.82 | $113.04 | $110.73 | $111.98 | $111.94 | 101,256 |
| 2022-02-04 | $112.59 | $113.64 | $110.11 | $112.38 | $112.34 | 163,482 |
| 2022-02-03 | $112.31 | $115.62 | $112.03 | $112.99 | $112.95 | 151,882 |
| 2022-02-02 | $116.00 | $116.11 | $112.42 | $115.00 | $114.96 | 197,807 |
| 2022-02-01 | $114.00 | $114.94 | $111.46 | $114.31 | $114.27 | 234,512 |
| 2022-01-31 | $105.59 | $112.78 | $105.38 | $112.69 | $112.65 | 418,754 |
| 2022-01-28 | $106.03 | $106.95 | $100.84 | $105.47 | $105.43 | 216,442 |
| 2022-01-27 | $109.13 | $112.09 | $105.20 | $105.75 | $105.71 | 156,729 |
| 2022-01-26 | $112.50 | $114.63 | $107.36 | $108.68 | $108.64 | 190,039 |
| 2022-01-25 | $111.91 | $113.95 | $108.02 | $110.69 | $110.65 | 160,086 |
| 2022-01-24 | $109.67 | $114.98 | $108.34 | $114.25 | $114.21 | 273,174 |
| 2022-01-21 | $113.49 | $118.03 | $112.12 | $113.43 | $113.39 | 253,843 |
| 2022-01-20 | $117.37 | $121.37 | $115.18 | $115.42 | $115.38 | 312,521 |
| 2022-01-19 | $121.32 | $121.32 | $115.80 | $116.06 | $116.02 | 298,354 |
| 2022-01-18 | $126.77 | $126.77 | $120.12 | $120.32 | $120.28 | 293,685 |
| 2022-01-14 | $128.45 | $129.18 | $125.87 | $128.69 | $128.64 | 175,955 |
| 2022-01-13 | $133.37 | $135.15 | $128.86 | $129.58 | $129.53 | 126,599 |
| 2022-01-12 | $133.27 | $135.11 | $131.12 | $131.95 | $131.90 | 263,845 |
| 2022-01-11 | $129.17 | $132.06 | $126.11 | $131.89 | $131.84 | 208,746 |
| 2022-01-10 | $127.34 | $128.65 | $125.02 | $128.51 | $128.46 | 505,274 |
| 2022-01-07 | $138.00 | $138.10 | $128.76 | $128.97 | $128.92 | 354,375 |
| 2022-01-06 | $136.31 | $138.15 | $133.78 | $136.90 | $136.85 | 221,478 |
| 2022-01-05 | $141.96 | $142.13 | $136.51 | $136.54 | $136.47 | 197,548 |
| 2022-01-04 | $141.34 | $145.15 | $141.34 | $141.71 | $141.64 | 163,413 |
| 2022-01-03 | $144.37 | $145.84 | $140.33 | $140.99 | $140.92 | 178,363 |
| 2021-12-31 | $141.79 | $143.63 | $140.23 | $143.10 | $143.03 | 101,909 |
| 2021-12-30 | $143.68 | $144.77 | $141.77 | $142.31 | $142.24 | 106,378 |
| 2021-12-29 | $142.94 | $143.82 | $139.82 | $143.13 | $143.06 | 151,241 |
| 2021-12-28 | $146.68 | $148.84 | $141.03 | $141.64 | $141.57 | 190,633 |
| 2021-12-27 | $141.03 | $146.92 | $139.58 | $146.68 | $146.60 | 267,866 |
| 2021-12-23 | $137.38 | $139.47 | $136.00 | $138.65 | $138.58 | 430,997 |
| 2021-12-22 | $133.59 | $137.42 | $133.55 | $137.38 | $137.31 | 350,332 |
| 2021-12-21 | $133.43 | $134.57 | $129.41 | $133.39 | $133.32 | 168,082 |
| 2021-12-20 | $127.00 | $132.49 | $125.62 | $132.05 | $131.98 | 383,911 |
| 2021-12-17 | $131.28 | $134.34 | $128.80 | $129.91 | $129.84 | 1,156,043 |
| 2021-12-16 | $137.35 | $138.65 | $131.53 | $132.04 | $131.97 | 237,037 |
| 2021-12-15 | $129.10 | $136.00 | $129.03 | $135.78 | $135.71 | 369,780 |
| 2021-12-14 | $127.32 | $130.68 | $123.65 | $129.67 | $129.60 | 297,144 |
| 2021-12-13 | $129.50 | $131.79 | $127.26 | $127.45 | $127.38 | 228,446 |
| 2021-12-10 | $129.75 | $130.43 | $126.11 | $128.48 | $128.41 | 359,976 |
| 2021-12-09 | $131.17 | $131.17 | $126.35 | $126.58 | $126.51 | 193,301 |
| 2021-12-08 | $134.60 | $135.85 | $131.27 | $131.65 | $131.58 | 207,896 |
| 2021-12-07 | $132.92 | $136.46 | $131.71 | $134.58 | $134.51 | 259,945 |
| 2021-12-06 | $139.81 | $140.99 | $126.63 | $129.85 | $129.78 | 502,207 |
| 2021-12-03 | $146.60 | $147.98 | $139.37 | $140.54 | $140.47 | 331,083 |
| 2021-12-02 | $141.30 | $147.37 | $139.35 | $146.60 | $146.52 | 255,539 |
| 2021-12-01 | $144.07 | $146.71 | $141.18 | $141.29 | $141.22 | 285,212 |
| 2021-11-30 | $140.75 | $143.30 | $138.31 | $140.46 | $140.39 | 402,890 |
| 2021-11-29 | $143.35 | $145.50 | $139.47 | $143.31 | $143.24 | 279,649 |
| 2021-11-26 | $143.90 | $145.37 | $132.60 | $138.78 | $138.71 | 343,436 |
| 2021-11-24 | $145.71 | $150.25 | $144.26 | $147.90 | $147.82 | 206,305 |
| 2021-11-23 | $147.19 | $151.64 | $145.69 | $147.98 | $147.90 | 253,064 |
| 2021-11-22 | $145.57 | $151.00 | $145.36 | $147.35 | $147.27 | 295,177 |
| 2021-11-19 | $146.67 | $147.93 | $144.16 | $144.70 | $144.63 | 326,785 |
| 2021-11-18 | $147.35 | $148.44 | $144.51 | $147.61 | $147.53 | 242,171 |
| 2021-11-17 | $143.87 | $146.99 | $143.24 | $146.63 | $146.55 | 250,499 |
| 2021-11-16 | $142.63 | $145.27 | $139.95 | $144.23 | $144.16 | 226,398 |
| 2021-11-15 | $143.99 | $143.99 | $141.79 | $142.63 | $142.56 | 174,205 |
| 2021-11-12 | $143.31 | $144.72 | $141.42 | $142.99 | $142.92 | 252,675 |
| 2021-11-11 | $141.85 | $145.55 | $140.45 | $142.36 | $142.29 | 156,682 |
| 2021-11-10 | $140.75 | $144.79 | $140.00 | $141.00 | $140.93 | 261,515 |
| 2021-11-09 | $138.00 | $142.71 | $137.30 | $142.00 | $141.93 | 302,857 |
| 2021-11-08 | $141.61 | $143.09 | $136.71 | $137.29 | $137.22 | 266,255 |
| 2021-11-05 | $138.36 | $142.60 | $137.92 | $139.91 | $139.84 | 276,177 |
| 2021-11-04 | $139.14 | $142.00 | $136.62 | $137.41 | $137.34 | 300,799 |
| 2021-11-03 | $140.22 | $141.63 | $137.69 | $139.00 | $138.93 | 334,378 |
| 2021-11-02 | $140.22 | $142.68 | $137.13 | $140.02 | $139.95 | 303,921 |
| 2021-11-01 | $136.75 | $140.50 | $133.22 | $140.22 | $140.15 | 392,646 |
| 2021-10-29 | $132.76 | $136.69 | $132.20 | $134.06 | $133.99 | 379,097 |
| 2021-10-28 | $122.03 | $131.65 | $122.03 | $131.61 | $131.54 | 446,388 |
| 2021-10-27 | $131.00 | $131.00 | $120.57 | $122.94 | $122.88 | 438,986 |
| 2021-10-26 | $118.77 | $119.72 | $113.20 | $115.33 | $115.27 | 234,180 |
| 2021-10-25 | $114.62 | $118.63 | $114.05 | $116.86 | $116.80 | 301,542 |
| 2021-10-22 | $109.81 | $113.30 | $109.81 | $112.89 | $112.83 | 152,343 |
| 2021-10-21 | $110.65 | $111.29 | $108.71 | $109.40 | $109.34 | 135,222 |
| 2021-10-20 | $110.24 | $111.21 | $108.77 | $110.65 | $110.59 | 119,932 |
| 2021-10-19 | $113.70 | $113.88 | $109.92 | $110.47 | $110.41 | 152,269 |
| 2021-10-18 | $111.37 | $112.53 | $108.35 | $112.31 | $112.25 | 212,211 |
| 2021-10-15 | $109.04 | $113.50 | $108.00 | $110.69 | $110.63 | 342,332 |
| 2021-10-14 | $104.69 | $107.76 | $103.41 | $107.73 | $107.67 | 176,864 |
| 2021-10-13 | $104.06 | $105.43 | $102.12 | $103.37 | $103.32 | 124,816 |
| 2021-10-12 | $103.43 | $104.32 | $102.30 | $103.74 | $103.69 | 153,287 |
| 2021-10-11 | $102.25 | $104.31 | $102.25 | $102.98 | $102.93 | 155,016 |
| 2021-10-08 | $104.08 | $105.17 | $101.38 | $101.47 | $101.42 | 113,296 |
| 2021-10-07 | $101.01 | $104.40 | $100.00 | $104.05 | $104.00 | 272,123 |
| 2021-10-06 | $97.13 | $98.79 | $95.83 | $98.50 | $98.45 | 238,992 |
| 2021-10-05 | $95.93 | $97.97 | $95.93 | $97.63 | $97.58 | 218,748 |
| 2021-10-04 | $95.12 | $97.50 | $95.00 | $95.85 | $95.80 | 144,498 |
| 2021-10-01 | $94.69 | $96.63 | $92.15 | $95.05 | $95.00 | 158,945 |
| 2021-09-30 | $99.51 | $100.69 | $94.69 | $94.83 | $94.78 | 175,638 |
| 2021-09-29 | $99.42 | $100.29 | $98.55 | $99.24 | $99.17 | 113,968 |
| 2021-09-28 | $99.89 | $100.50 | $96.31 | $98.65 | $98.58 | 253,831 |
| 2021-09-27 | $98.59 | $102.23 | $97.98 | $100.97 | $100.90 | 275,296 |
| 2021-09-24 | $93.88 | $97.89 | $93.02 | $97.29 | $97.22 | 231,067 |
| 2021-09-23 | $92.66 | $94.88 | $92.13 | $94.20 | $94.13 | 230,851 |
| 2021-09-22 | $89.00 | $93.55 | $89.00 | $91.01 | $90.94 | 337,906 |
| 2021-09-21 | $85.24 | $88.36 | $85.20 | $88.00 | $87.94 | 189,071 |
| 2021-09-20 | $82.78 | $84.93 | $82.00 | $84.89 | $84.83 | 498,259 |
| 2021-09-17 | $84.49 | $85.24 | $83.46 | $84.60 | $84.54 | 290,190 |
| 2021-09-16 | $88.35 | $89.00 | $84.82 | $84.85 | $84.79 | 79,875 |
| 2021-09-15 | $84.00 | $87.07 | $83.39 | $86.98 | $86.92 | 102,032 |
| 2021-09-14 | $85.27 | $85.27 | $83.42 | $83.53 | $83.47 | 105,495 |
| 2021-09-13 | $85.38 | $85.44 | $83.37 | $85.15 | $85.09 | 84,127 |
| 2021-09-10 | $86.69 | $86.69 | $84.77 | $84.90 | $84.84 | 75,834 |
| 2021-09-09 | $85.18 | $86.89 | $84.79 | $86.16 | $86.10 | 115,916 |
| 2021-09-08 | $84.90 | $85.66 | $84.09 | $85.42 | $85.36 | 79,113 |
| 2021-09-07 | $84.76 | $85.78 | $84.33 | $85.36 | $85.30 | 82,104 |
| 2021-09-03 | $86.06 | $86.26 | $84.60 | $85.10 | $85.04 | 77,179 |
| 2021-09-02 | $85.19 | $85.56 | $84.76 | $85.11 | $85.05 | 113,977 |
| 2021-09-01 | $84.95 | $86.38 | $84.01 | $85.01 | $84.95 | 89,670 |
| 2021-08-31 | $86.25 | $86.25 | $84.96 | $85.01 | $84.95 | 100,120 |
| 2021-08-30 | $86.99 | $87.20 | $85.90 | $86.06 | $86.00 | 84,601 |
| 2021-08-27 | $85.31 | $87.10 | $85.31 | $86.73 | $86.67 | 135,995 |
| 2021-08-26 | $87.02 | $87.02 | $84.90 | $85.02 | $84.96 | 91,084 |
| 2021-08-25 | $86.89 | $87.49 | $86.32 | $86.45 | $86.39 | 62,907 |
| 2021-08-24 | $85.90 | $87.23 | $85.84 | $86.75 | $86.69 | 74,777 |
| 2021-08-23 | $86.52 | $86.66 | $85.34 | $86.42 | $86.36 | 58,081 |
| 2021-08-20 | $83.99 | $86.23 | $83.95 | $85.59 | $85.53 | 127,324 |
| 2021-08-19 | $83.70 | $84.69 | $82.91 | $84.20 | $84.14 | 177,341 |
| 2021-08-18 | $85.50 | $86.27 | $84.54 | $84.60 | $84.54 | 124,885 |
| 2021-08-17 | $86.69 | $86.69 | $84.63 | $85.50 | $85.44 | 100,243 |
| 2021-08-16 | $87.68 | $88.61 | $86.70 | $87.38 | $87.32 | 82,178 |
| 2021-08-13 | $89.00 | $89.31 | $86.91 | $87.88 | $87.82 | 63,765 |
| 2021-08-12 | $88.44 | $89.34 | $86.84 | $88.56 | $88.50 | 110,640 |
| 2021-08-11 | $87.25 | $88.30 | $86.12 | $88.26 | $88.20 | 86,257 |
| 2021-08-10 | $86.95 | $87.68 | $85.65 | $86.62 | $86.56 | 150,170 |
| 2021-08-09 | $85.94 | $85.99 | $84.99 | $85.76 | $85.70 | 85,210 |
| 2021-08-06 | $85.00 | $86.06 | $84.42 | $85.97 | $85.91 | 103,680 |
| 2021-08-05 | $82.30 | $84.86 | $82.30 | $84.53 | $84.47 | 210,335 |
| 2021-08-04 | $78.92 | $81.99 | $78.88 | $81.72 | $81.66 | 254,620 |
| 2021-08-03 | $80.19 | $80.28 | $78.59 | $79.39 | $79.33 | 489,260 |
| 2021-08-02 | $79.43 | $80.33 | $77.98 | $78.36 | $78.30 | 185,188 |
| 2021-07-30 | $79.66 | $80.70 | $77.96 | $78.43 | $78.37 | 194,500 |
| 2021-07-29 | $80.34 | $81.08 | $79.30 | $80.00 | $79.94 | 280,475 |
| 2021-07-28 | $88.05 | $88.05 | $78.20 | $79.01 | $78.95 | 523,976 |
| 2021-07-27 | $70.02 | $71.89 | $69.80 | $71.42 | $71.37 | 129,174 |
| 2021-07-26 | $69.72 | $70.92 | $69.72 | $70.48 | $70.43 | 127,238 |
| 2021-07-23 | $68.41 | $69.73 | $67.59 | $69.70 | $69.65 | 82,630 |
| 2021-07-22 | $68.52 | $69.16 | $66.05 | $68.10 | $68.05 | 75,406 |
| 2021-07-21 | $69.06 | $69.78 | $68.25 | $69.24 | $69.19 | 69,934 |
| 2021-07-20 | $67.14 | $69.31 | $67.12 | $68.40 | $68.35 | 159,252 |
| 2021-07-19 | $67.33 | $67.78 | $65.98 | $67.07 | $67.02 | 129,840 |
| 2021-07-16 | $70.13 | $70.39 | $68.41 | $68.49 | $68.44 | 75,343 |
| 2021-07-15 | $68.25 | $70.00 | $68.09 | $69.68 | $69.63 | 99,307 |
| 2021-07-14 | $70.51 | $70.52 | $68.83 | $69.12 | $69.07 | 122,399 |
| 2021-07-13 | $72.30 | $72.30 | $70.08 | $70.19 | $70.14 | 87,325 |
| 2021-07-12 | $72.43 | $73.52 | $71.57 | $72.01 | $71.96 | 67,284 |
| 2021-07-09 | $71.61 | $73.20 | $70.90 | $72.82 | $72.77 | 112,090 |
| 2021-07-08 | $71.00 | $72.05 | $70.25 | $70.48 | $70.43 | 151,967 |
| 2021-07-07 | $72.79 | $73.55 | $71.10 | $72.52 | $72.47 | 303,929 |
| 2021-07-06 | $75.09 | $75.09 | $72.79 | $73.00 | $72.95 | 325,559 |
| 2021-07-02 | $76.34 | $76.34 | $74.54 | $75.25 | $75.20 | 62,203 |
| 2021-07-01 | $76.09 | $76.79 | $75.83 | $76.11 | $76.05 | 72,559 |
| 2021-06-30 | $75.41 | $76.11 | $75.11 | $75.79 | $75.72 | 91,539 |
| 2021-06-29 | $76.11 | $76.71 | $75.08 | $75.55 | $75.48 | 68,426 |
| 2021-06-28 | $77.89 | $79.01 | $75.53 | $75.84 | $75.77 | 113,076 |
| 2021-06-25 | $77.60 | $78.25 | $77.00 | $77.25 | $77.17 | 256,001 |
| 2021-06-24 | $77.34 | $77.85 | $76.50 | $77.52 | $77.44 | 62,528 |
| 2021-06-23 | $77.73 | $77.73 | $76.31 | $76.98 | $76.90 | 73,538 |
| 2021-06-22 | $76.72 | $78.27 | $75.84 | $77.35 | $77.27 | 72,122 |
| 2021-06-21 | $75.00 | $77.38 | $74.85 | $76.88 | $76.80 | 96,383 |
| 2021-06-18 | $77.48 | $77.89 | $74.13 | $74.45 | $74.38 | 232,293 |
| 2021-06-17 | $81.95 | $81.95 | $78.24 | $78.84 | $78.76 | 137,425 |
| 2021-06-16 | $82.40 | $82.84 | $81.29 | $81.96 | $81.88 | 92,263 |
| 2021-06-15 | $81.93 | $82.83 | $81.74 | $82.83 | $82.75 | 50,136 |
| 2021-06-14 | $83.04 | $83.04 | $81.32 | $81.69 | $81.61 | 47,926 |
| 2021-06-11 | $81.74 | $82.51 | $81.44 | $82.34 | $82.26 | 46,423 |
| 2021-06-10 | $82.31 | $82.31 | $81.27 | $81.55 | $81.47 | 53,503 |
| 2021-06-09 | $82.71 | $83.11 | $81.42 | $81.88 | $81.80 | 70,104 |
| 2021-06-08 | $81.91 | $83.00 | $80.94 | $82.72 | $82.64 | 73,501 |
| 2021-06-07 | $81.55 | $82.27 | $81.36 | $82.01 | $81.93 | 75,675 |
| 2021-06-04 | $81.61 | $82.25 | $80.39 | $82.10 | $82.02 | 68,210 |
| 2021-06-03 | $80.85 | $81.37 | $80.24 | $81.25 | $81.17 | 121,659 |
| 2021-06-02 | $82.90 | $83.33 | $81.25 | $81.47 | $81.39 | 121,918 |
| 2021-06-01 | $82.92 | $84.01 | $82.28 | $82.93 | $82.85 | 88,222 |
| 2021-05-28 | $83.04 | $83.04 | $81.55 | $82.20 | $82.12 | 44,318 |
| 2021-05-27 | $81.87 | $82.96 | $81.72 | $82.44 | $82.36 | 77,373 |
| 2021-05-26 | $81.29 | $82.04 | $80.28 | $81.37 | $81.29 | 92,063 |
| 2021-05-25 | $80.97 | $82.03 | $79.57 | $80.84 | $80.76 | 169,604 |
| 2021-05-24 | $80.70 | $81.48 | $80.27 | $81.09 | $81.01 | 67,815 |
| 2021-05-21 | $81.13 | $81.78 | $80.11 | $80.61 | $80.53 | 100,974 |
| 2021-05-20 | $80.40 | $80.99 | $79.51 | $80.46 | $80.38 | 114,059 |
| 2021-05-19 | $80.47 | $81.41 | $79.26 | $80.40 | $80.32 | 80,736 |
| 2021-05-18 | $82.42 | $83.25 | $81.41 | $81.41 | $81.33 | 104,625 |
| 2021-05-17 | $81.03 | $82.71 | $80.49 | $82.52 | $82.44 | 92,650 |
| 2021-05-14 | $80.81 | $81.57 | $78.95 | $81.32 | $81.24 | 67,057 |
| 2021-05-13 | $77.89 | $80.59 | $77.87 | $80.50 | $80.42 | 78,838 |
| 2021-05-12 | $80.52 | $80.72 | $76.70 | $77.97 | $77.89 | 149,305 |
| 2021-05-11 | $79.21 | $81.08 | $78.72 | $80.77 | $80.69 | 82,259 |
| 2021-05-10 | $81.98 | $82.24 | $80.58 | $80.59 | $80.51 | 127,556 |
| 2021-05-07 | $79.76 | $81.78 | $79.11 | $81.68 | $81.60 | 78,836 |
| 2021-05-06 | $78.86 | $80.17 | $78.39 | $80.16 | $80.08 | 140,677 |
| 2021-05-05 | $78.23 | $78.54 | $76.84 | $78.29 | $78.21 | 126,538 |
| 2021-05-04 | $76.90 | $78.26 | $76.22 | $78.14 | $78.06 | 144,414 |
| 2021-05-03 | $75.47 | $77.23 | $75.29 | $76.99 | $76.91 | 142,206 |
| 2021-04-30 | $74.53 | $75.07 | $73.56 | $74.68 | $74.61 | 141,834 |
| 2021-04-29 | $75.99 | $76.73 | $74.42 | $75.26 | $75.19 | 74,286 |
| 2021-04-28 | $76.65 | $76.94 | $74.71 | $75.93 | $75.86 | 126,107 |
| 2021-04-27 | $75.00 | $77.00 | $71.40 | $74.60 | $74.53 | 228,558 |
| 2021-04-26 | $71.89 | $73.70 | $71.89 | $72.18 | $72.11 | 122,884 |
| 2021-04-23 | $70.85 | $72.55 | $70.75 | $71.87 | $71.80 | 81,298 |
| 2021-04-22 | $71.83 | $71.91 | $70.27 | $70.45 | $70.38 | 68,424 |
| 2021-04-21 | $69.34 | $71.81 | $69.13 | $71.68 | $71.61 | 100,912 |
| 2021-04-20 | $70.43 | $70.94 | $68.86 | $69.58 | $69.51 | 90,243 |
| 2021-04-19 | $70.75 | $70.96 | $69.56 | $70.85 | $70.78 | 91,730 |
| 2021-04-16 | $72.14 | $72.35 | $70.14 | $70.88 | $70.81 | 74,559 |
| 2021-04-15 | $71.28 | $72.18 | $70.42 | $72.11 | $72.04 | 73,306 |
| 2021-04-14 | $68.78 | $71.21 | $68.78 | $70.88 | $70.81 | 121,437 |
| 2021-04-13 | $68.77 | $69.91 | $68.77 | $69.81 | $69.74 | 99,821 |
| 2021-04-12 | $69.20 | $70.04 | $69.03 | $69.82 | $69.75 | 52,073 |
| 2021-04-09 | $67.20 | $69.07 | $66.95 | $68.96 | $68.89 | 109,789 |
| 2021-04-08 | $67.37 | $67.77 | $66.71 | $67.45 | $67.38 | 95,925 |
| 2021-04-07 | $68.39 | $69.05 | $66.93 | $67.40 | $67.33 | 140,893 |
| 2021-04-06 | $69.10 | $69.60 | $67.99 | $68.17 | $68.10 | 120,598 |
| 2021-04-05 | $68.91 | $69.25 | $68.27 | $69.10 | $69.03 | 52,701 |
| 2021-04-01 | $67.69 | $68.52 | $66.63 | $68.45 | $68.38 | 96,433 |
| 2021-03-31 | $67.80 | $68.60 | $66.75 | $67.13 | $67.06 | 187,221 |
| 2021-03-30 | $66.54 | $67.56 | $66.07 | $67.49 | $67.40 | 125,375 |
| 2021-03-29 | $69.50 | $69.50 | $66.20 | $66.47 | $66.38 | 113,353 |
| 2021-03-26 | $68.94 | $68.94 | $67.09 | $68.10 | $68.01 | 123,255 |
| 2021-03-25 | $66.25 | $67.81 | $65.26 | $67.36 | $67.27 | 95,609 |
| 2021-03-24 | $67.33 | $68.21 | $66.16 | $66.17 | $66.09 | 115,535 |
| 2021-03-23 | $68.59 | $69.16 | $66.45 | $66.73 | $66.64 | 105,584 |
| 2021-03-22 | $70.75 | $71.99 | $68.94 | $69.28 | $69.19 | 79,062 |
| 2021-03-19 | $71.44 | $72.19 | $70.06 | $70.33 | $70.24 | 362,600 |
| 2021-03-18 | $71.11 | $73.30 | $70.98 | $71.43 | $71.34 | 104,992 |
| 2021-03-17 | $70.01 | $71.30 | $69.61 | $71.08 | $70.99 | 78,222 |
| 2021-03-16 | $70.94 | $70.94 | $69.62 | $70.22 | $70.13 | 57,954 |
| 2021-03-15 | $71.18 | $71.21 | $69.51 | $71.17 | $71.08 | 79,822 |
| 2021-03-12 | $70.24 | $71.54 | $70.24 | $71.32 | $71.23 | 93,796 |
| 2021-03-11 | $69.88 | $71.00 | $68.70 | $70.22 | $70.13 | 139,930 |
| 2021-03-10 | $67.77 | $69.57 | $67.23 | $69.49 | $69.40 | 104,434 |
| 2021-03-09 | $68.19 | $68.59 | $67.06 | $67.50 | $67.41 | 124,548 |
| 2021-03-08 | $67.21 | $68.51 | $67.01 | $67.88 | $67.79 | 179,055 |
| 2021-03-05 | $66.80 | $67.26 | $65.09 | $66.96 | $66.87 | 121,913 |
| 2021-03-04 | $66.70 | $67.59 | $65.17 | $65.79 | $65.71 | 166,650 |
| 2021-03-03 | $66.64 | $68.14 | $66.40 | $66.66 | $66.57 | 102,884 |
| 2021-03-02 | $67.88 | $68.02 | $66.21 | $66.23 | $66.14 | 60,449 |
| 2021-03-01 | $66.73 | $68.16 | $66.58 | $67.73 | $67.64 | 61,583 |
| 2021-02-26 | $66.36 | $66.92 | $64.89 | $65.53 | $65.45 | 107,533 |
| 2021-02-25 | $67.75 | $67.75 | $65.63 | $65.89 | $65.81 | 81,830 |
| 2021-02-24 | $67.34 | $68.04 | $66.69 | $67.80 | $67.71 | 78,768 |
| 2021-02-23 | $67.11 | $67.98 | $66.17 | $67.02 | $66.93 | 111,755 |
| 2021-02-22 | $66.84 | $68.20 | $66.52 | $67.84 | $67.75 | 135,197 |
| 2021-02-19 | $66.71 | $67.27 | $65.45 | $66.95 | $66.86 | 128,572 |
| 2021-02-18 | $67.55 | $68.04 | $66.45 | $66.54 | $66.45 | 197,592 |
| 2021-02-17 | $68.99 | $68.99 | $65.36 | $66.84 | $66.75 | 204,366 |
| 2021-02-16 | $65.10 | $65.96 | $63.78 | $64.10 | $64.02 | 168,694 |
| 2021-02-12 | $64.56 | $65.07 | $64.02 | $64.69 | $64.61 | 96,726 |
| 2021-02-11 | $63.55 | $64.96 | $63.26 | $64.95 | $64.87 | 121,968 |
| 2021-02-10 | $64.98 | $64.98 | $63.04 | $63.44 | $63.36 | 66,589 |
| 2021-02-09 | $64.55 | $65.22 | $63.92 | $64.44 | $64.36 | 84,204 |
| 2021-02-08 | $62.69 | $64.65 | $62.39 | $64.40 | $64.32 | 67,828 |
| 2021-02-05 | $62.40 | $62.40 | $60.90 | $62.10 | $62.02 | 81,321 |
| 2021-02-04 | $60.88 | $61.80 | $60.80 | $61.65 | $61.57 | 97,426 |
| 2021-02-03 | $60.97 | $60.97 | $59.94 | $60.72 | $60.64 | 81,276 |
| 2021-02-02 | $59.13 | $60.79 | $58.98 | $60.72 | $60.64 | 88,680 |
| 2021-02-01 | $58.40 | $59.36 | $57.20 | $58.95 | $58.87 | 57,203 |
| 2021-01-29 | $57.78 | $58.62 | $57.23 | $57.75 | $57.68 | 78,887 |
| 2021-01-28 | $59.15 | $59.15 | $57.55 | $57.75 | $57.68 | 111,669 |
| 2021-01-27 | $56.99 | $58.82 | $56.27 | $58.35 | $58.28 | 135,823 |
| 2021-01-26 | $60.52 | $60.52 | $58.18 | $58.22 | $58.15 | 84,186 |
| 2021-01-25 | $59.85 | $60.18 | $58.98 | $59.85 | $59.77 | 121,442 |
| 2021-01-22 | $59.27 | $60.15 | $58.85 | $60.11 | $60.03 | 115,980 |
| 2021-01-21 | $60.96 | $62.12 | $60.08 | $60.08 | $60.00 | 152,012 |
| 2021-01-20 | $62.15 | $62.63 | $61.58 | $62.37 | $62.29 | 70,084 |
| 2021-01-19 | $61.99 | $62.26 | $61.37 | $62.07 | $61.99 | 60,440 |
| 2021-01-15 | $61.36 | $61.60 | $61.00 | $61.11 | $61.03 | 52,923 |
| 2021-01-14 | $62.02 | $63.06 | $61.77 | $62.34 | $62.26 | 90,703 |
| 2021-01-13 | $62.10 | $62.10 | $60.97 | $61.81 | $61.73 | 60,837 |
| 2021-01-12 | $60.85 | $62.29 | $60.65 | $62.16 | $62.08 | 68,480 |
| 2021-01-11 | $60.72 | $61.34 | $59.87 | $60.64 | $60.56 | 85,455 |
| 2021-01-08 | $63.40 | $63.40 | $60.83 | $61.26 | $61.18 | 77,198 |
| 2021-01-07 | $63.33 | $63.77 | $61.86 | $63.30 | $63.22 | 98,246 |
| 2021-01-06 | $60.54 | $63.54 | $60.54 | $62.85 | $62.77 | 189,369 |
| 2021-01-05 | $58.48 | $59.79 | $58.37 | $59.54 | $59.46 | 127,711 |
| 2021-01-04 | $60.53 | $61.12 | $57.90 | $58.48 | $58.40 | 162,578 |
| 2020-12-31 | $60.28 | $61.36 | $58.98 | $60.57 | $60.49 | 139,984 |
| 2020-12-30 | $58.55 | $60.43 | $58.41 | $60.37 | $60.29 | 121,663 |
| 2020-12-29 | $58.60 | $59.19 | $57.49 | $58.24 | $58.15 | 81,426 |
| 2020-12-28 | $57.81 | $58.99 | $57.17 | $58.67 | $58.58 | 91,449 |
| 2020-12-24 | $57.05 | $57.30 | $56.15 | $57.16 | $57.07 | 31,696 |
| 2020-12-23 | $56.13 | $57.23 | $56.13 | $56.66 | $56.57 | 106,177 |
| 2020-12-22 | $55.92 | $56.51 | $55.60 | $55.99 | $55.90 | 75,180 |
| 2020-12-21 | $56.26 | $56.26 | $54.89 | $55.71 | $55.62 | 132,641 |
| 2020-12-18 | $57.16 | $57.89 | $55.87 | $56.45 | $56.36 | 661,774 |
| 2020-12-17 | $57.19 | $57.77 | $56.64 | $56.92 | $56.83 | 316,530 |
| 2020-12-16 | $57.77 | $57.86 | $56.86 | $56.95 | $56.86 | 147,697 |
| 2020-12-15 | $57.42 | $57.66 | $56.63 | $57.50 | $57.41 | 141,926 |
| 2020-12-14 | $56.93 | $57.65 | $56.43 | $56.86 | $56.77 | 210,909 |
| 2020-12-11 | $56.05 | $56.98 | $55.65 | $56.46 | $56.37 | 83,242 |
| 2020-12-10 | $56.66 | $56.66 | $55.57 | $56.43 | $56.34 | 133,904 |
| 2020-12-09 | $56.24 | $56.64 | $55.65 | $56.36 | $56.27 | 163,187 |
| 2020-12-08 | $54.60 | $55.82 | $54.41 | $55.70 | $55.61 | 81,772 |
| 2020-12-07 | $54.12 | $54.94 | $53.41 | $54.84 | $54.75 | 116,849 |
| 2020-12-04 | $52.28 | $54.15 | $52.06 | $54.15 | $54.06 | 82,583 |
| 2020-12-03 | $51.98 | $52.38 | $51.36 | $51.92 | $51.84 | 81,380 |
| 2020-12-02 | $52.27 | $52.32 | $51.54 | $51.90 | $51.82 | 113,192 |
| 2020-12-01 | $52.34 | $52.56 | $51.90 | $52.33 | $52.25 | 109,236 |
| 2020-11-30 | $52.18 | $52.53 | $51.57 | $51.67 | $51.59 | 83,264 |
| 2020-11-27 | $52.66 | $52.91 | $51.88 | $52.53 | $52.45 | 40,043 |
| 2020-11-25 | $53.12 | $53.54 | $52.42 | $52.58 | $52.50 | 89,411 |
| 2020-11-24 | $54.00 | $54.33 | $53.13 | $53.74 | $53.65 | 106,348 |
| 2020-11-23 | $52.24 | $53.15 | $51.97 | $52.73 | $52.64 | 79,682 |
| 2020-11-20 | $51.89 | $52.06 | $51.56 | $51.79 | $51.71 | 93,997 |
| 2020-11-19 | $51.89 | $52.56 | $51.32 | $52.50 | $52.42 | 112,755 |
| 2020-11-18 | $52.94 | $53.26 | $51.85 | $51.99 | $51.91 | 101,408 |
| 2020-11-17 | $53.53 | $53.73 | $52.22 | $52.90 | $52.81 | 117,948 |
| 2020-11-16 | $52.84 | $54.86 | $52.35 | $53.93 | $53.84 | 230,292 |
| 2020-11-13 | $51.00 | $51.66 | $50.24 | $51.06 | $50.98 | 97,344 |
| 2020-11-12 | $50.06 | $50.99 | $50.05 | $50.72 | $50.64 | 147,385 |
| 2020-11-11 | $51.02 | $51.02 | $49.77 | $50.43 | $50.35 | 145,303 |
| 2020-11-10 | $50.50 | $51.17 | $49.83 | $50.63 | $50.55 | 85,754 |
| 2020-11-09 | $51.50 | $52.70 | $49.89 | $49.94 | $49.86 | 117,246 |
| 2020-11-06 | $48.70 | $49.07 | $48.35 | $48.64 | $48.56 | 53,533 |
| 2020-11-05 | $47.74 | $49.10 | $47.74 | $48.48 | $48.40 | 60,368 |
| 2020-11-04 | $47.10 | $48.44 | $46.26 | $47.64 | $47.56 | 96,534 |
| 2020-11-03 | $47.74 | $48.35 | $47.38 | $47.64 | $47.56 | 109,979 |
| 2020-11-02 | $46.52 | $47.44 | $46.52 | $47.18 | $47.10 | 48,485 |
| 2020-10-30 | $45.80 | $47.05 | $45.65 | $46.21 | $46.14 | 60,381 |
| 2020-10-29 | $45.90 | $46.55 | $45.67 | $46.17 | $46.10 | 121,696 |
| 2020-10-28 | $50.87 | $50.87 | $45.93 | $45.94 | $45.87 | 134,888 |
| 2020-10-27 | $47.49 | $47.49 | $46.36 | $46.93 | $46.85 | 102,111 |
| 2020-10-26 | $47.99 | $47.99 | $46.69 | $47.74 | $47.66 | 52,009 |
| 2020-10-23 | $48.01 | $48.69 | $47.83 | $48.54 | $48.46 | 71,433 |
| 2020-10-22 | $47.37 | $48.08 | $47.06 | $47.63 | $47.55 | 58,703 |
| 2020-10-21 | $47.15 | $48.11 | $46.77 | $47.16 | $47.08 | 90,142 |
| 2020-10-20 | $47.65 | $48.22 | $46.90 | $47.06 | $46.98 | 72,089 |
| 2020-10-19 | $48.27 | $48.79 | $47.02 | $47.14 | $47.06 | 62,250 |
| 2020-10-16 | $48.27 | $48.54 | $47.88 | $47.97 | $47.89 | 81,294 |
| 2020-10-15 | $47.08 | $48.58 | $47.00 | $48.46 | $48.38 | 104,629 |
| 2020-10-14 | $48.44 | $48.92 | $47.66 | $47.73 | $47.65 | 64,486 |
| 2020-10-13 | $49.20 | $49.85 | $48.20 | $48.37 | $48.29 | 67,068 |
| 2020-10-12 | $49.34 | $50.27 | $48.96 | $49.70 | $49.62 | 84,993 |
| 2020-10-09 | $49.72 | $50.06 | $49.18 | $49.49 | $49.41 | 76,145 |
| 2020-10-08 | $48.51 | $49.47 | $48.51 | $49.28 | $49.20 | 98,913 |
| 2020-10-07 | $48.23 | $49.09 | $47.63 | $48.13 | $48.05 | 106,411 |
| 2020-10-06 | $48.64 | $48.64 | $47.36 | $47.74 | $47.66 | 279,982 |
| 2020-10-05 | $47.83 | $48.87 | $47.83 | $48.30 | $48.22 | 75,522 |
| 2020-10-02 | $46.32 | $47.84 | $46.14 | $47.43 | $47.35 | 137,454 |
| 2020-10-01 | $46.54 | $47.26 | $46.30 | $47.02 | $46.94 | 83,665 |
| 2020-09-30 | $46.55 | $47.62 | $46.14 | $46.42 | $46.33 | 116,586 |
| 2020-09-29 | $47.03 | $47.63 | $46.17 | $46.55 | $46.46 | 87,735 |
| 2020-09-28 | $46.37 | $47.74 | $46.37 | $47.13 | $47.03 | 88,357 |
| 2020-09-25 | $45.68 | $47.25 | $45.41 | $45.94 | $45.85 | 125,982 |
| 2020-09-24 | $45.55 | $46.88 | $45.34 | $46.13 | $46.04 | 125,142 |
| 2020-09-23 | $45.56 | $46.56 | $45.56 | $45.60 | $45.51 | 87,323 |
| 2020-09-22 | $46.26 | $46.59 | $45.33 | $45.88 | $45.79 | 101,593 |
| 2020-09-21 | $47.40 | $47.61 | $45.32 | $46.06 | $45.97 | 206,371 |
| 2020-09-18 | $49.49 | $49.63 | $48.05 | $48.39 | $48.29 | 285,493 |
| 2020-09-17 | $48.22 | $49.55 | $48.06 | $49.04 | $48.94 | 91,641 |
| 2020-09-16 | $48.59 | $49.33 | $48.55 | $48.79 | $48.69 | 124,044 |
| 2020-09-15 | $49.77 | $49.77 | $48.32 | $48.47 | $48.37 | 135,972 |
| 2020-09-14 | $49.14 | $49.97 | $48.92 | $49.64 | $49.54 | 93,444 |
| 2020-09-11 | $48.72 | $49.58 | $48.62 | $48.92 | $48.82 | 72,224 |
| 2020-09-10 | $49.23 | $49.38 | $48.57 | $48.74 | $48.64 | 103,544 |
| 2020-09-09 | $49.03 | $50.02 | $48.99 | $49.28 | $49.18 | 84,798 |
| 2020-09-08 | $50.28 | $50.81 | $48.56 | $48.76 | $48.66 | 134,063 |
| 2020-09-04 | $51.57 | $51.87 | $50.37 | $50.58 | $50.48 | 97,950 |
| 2020-09-03 | $51.81 | $51.81 | $50.44 | $50.78 | $50.68 | 77,460 |
| 2020-09-02 | $51.80 | $51.94 | $51.57 | $51.69 | $51.58 | 60,220 |
| 2020-09-01 | $51.39 | $51.87 | $51.05 | $51.71 | $51.60 | 84,982 |
| 2020-08-31 | $52.24 | $52.24 | $51.61 | $51.61 | $51.50 | 88,745 |
| 2020-08-28 | $52.34 | $52.53 | $51.84 | $52.33 | $52.22 | 57,596 |
| 2020-08-27 | $52.30 | $52.81 | $51.99 | $52.17 | $52.06 | 36,448 |
| 2020-08-26 | $52.52 | $53.05 | $52.06 | $52.20 | $52.09 | 51,581 |
| 2020-08-25 | $53.53 | $53.67 | $52.51 | $52.57 | $52.46 | 69,000 |
| 2020-08-24 | $52.31 | $53.54 | $51.78 | $53.40 | $53.29 | 84,055 |
| 2020-08-21 | $52.50 | $52.76 | $51.58 | $51.81 | $51.70 | 89,325 |
| 2020-08-20 | $52.71 | $52.86 | $52.12 | $52.51 | $52.40 | 35,136 |
| 2020-08-19 | $53.28 | $53.95 | $53.18 | $53.18 | $53.07 | 39,235 |
| 2020-08-18 | $53.48 | $53.72 | $52.85 | $53.25 | $53.14 | 50,842 |
| 2020-08-17 | $53.96 | $53.96 | $53.47 | $53.79 | $53.68 | 98,454 |
| 2020-08-14 | $53.44 | $54.25 | $53.44 | $53.88 | $53.77 | 46,758 |
| 2020-08-13 | $54.63 | $54.63 | $53.71 | $53.99 | $53.88 | 40,506 |
| 2020-08-12 | $55.71 | $56.49 | $54.42 | $54.97 | $54.86 | 48,021 |
| 2020-08-11 | $55.85 | $56.29 | $54.84 | $55.14 | $55.03 | 97,240 |
| 2020-08-10 | $54.07 | $55.40 | $54.07 | $55.06 | $54.95 | 61,827 |
| 2020-08-07 | $52.05 | $54.10 | $52.05 | $54.03 | $53.92 | 68,865 |
| 2020-08-06 | $52.70 | $52.70 | $51.54 | $52.39 | $52.28 | 51,097 |
| 2020-08-05 | $50.90 | $53.00 | $49.84 | $52.55 | $52.44 | 117,412 |
| 2020-08-04 | $50.24 | $50.38 | $49.93 | $50.26 | $50.16 | 63,163 |
| 2020-08-03 | $50.57 | $51.24 | $49.87 | $50.18 | $50.08 | 86,833 |
| 2020-07-31 | $49.70 | $50.28 | $48.58 | $50.19 | $50.09 | 123,061 |
| 2020-07-30 | $48.75 | $50.54 | $47.79 | $49.53 | $49.43 | 117,054 |
| 2020-07-29 | $49.57 | $51.15 | $49.49 | $51.03 | $50.93 | 83,037 |
| 2020-07-28 | $50.07 | $50.50 | $49.15 | $49.23 | $49.13 | 52,868 |
| 2020-07-27 | $49.92 | $50.57 | $49.81 | $50.40 | $50.30 | 45,190 |
| 2020-07-24 | $50.51 | $50.67 | $49.70 | $49.94 | $49.84 | 73,317 |
| 2020-07-23 | $50.11 | $50.84 | $50.00 | $50.43 | $50.33 | 118,902 |
| 2020-07-22 | $49.95 | $50.74 | $49.73 | $50.13 | $50.03 | 61,061 |
| 2020-07-21 | $49.19 | $50.98 | $49.00 | $50.32 | $50.22 | 111,745 |
| 2020-07-20 | $49.33 | $49.57 | $48.52 | $48.58 | $48.48 | 46,872 |
| 2020-07-17 | $49.33 | $50.18 | $49.33 | $49.70 | $49.60 | 58,239 |
| 2020-07-16 | $49.21 | $49.97 | $48.60 | $49.44 | $49.34 | 52,205 |
| 2020-07-15 | $49.22 | $49.66 | $48.97 | $49.34 | $49.24 | 79,281 |
| 2020-07-14 | $47.39 | $48.29 | $46.91 | $48.16 | $48.06 | 71,405 |
| 2020-07-13 | $47.68 | $48.08 | $46.85 | $47.24 | $47.14 | 59,946 |
| 2020-07-10 | $46.08 | $47.18 | $46.08 | $47.13 | $47.03 | 39,773 |
| 2020-07-09 | $47.25 | $47.70 | $45.78 | $46.11 | $46.02 | 67,688 |
| 2020-07-08 | $47.02 | $47.73 | $46.45 | $47.37 | $47.27 | 79,842 |
| 2020-07-07 | $47.72 | $47.72 | $46.43 | $46.96 | $46.86 | 157,346 |
| 2020-07-06 | $48.69 | $48.75 | $47.53 | $48.19 | $48.09 | 44,775 |
| 2020-07-02 | $48.54 | $49.14 | $47.46 | $47.59 | $47.49 | 70,263 |
| 2020-07-01 | $48.94 | $49.74 | $47.29 | $47.46 | $47.36 | 53,622 |
| 2020-06-30 | $48.35 | $49.05 | $48.06 | $48.82 | $48.70 | 91,784 |
| 2020-06-29 | $46.41 | $48.63 | $46.08 | $48.57 | $48.45 | 86,346 |
| 2020-06-26 | $46.17 | $46.27 | $45.19 | $45.72 | $45.61 | 183,117 |
| 2020-06-25 | $45.82 | $46.64 | $45.45 | $46.60 | $46.49 | 58,872 |
| 2020-06-24 | $46.94 | $47.33 | $45.99 | $46.27 | $46.16 | 68,170 |
| 2020-06-23 | $48.35 | $48.54 | $47.13 | $47.51 | $47.39 | 70,470 |
| 2020-06-22 | $46.20 | $47.67 | $45.83 | $47.65 | $47.53 | 172,642 |
| 2020-06-19 | $47.90 | $49.31 | $46.05 | $46.69 | $46.58 | 208,069 |
| 2020-06-18 | $47.00 | $47.97 | $47.00 | $47.31 | $47.19 | 73,530 |
| 2020-06-17 | $49.26 | $49.54 | $47.39 | $47.48 | $47.36 | 99,562 |
| 2020-06-16 | $49.50 | $50.30 | $48.60 | $49.15 | $49.03 | 92,655 |
| 2020-06-15 | $45.60 | $48.15 | $45.51 | $47.77 | $47.65 | 79,761 |
| 2020-06-12 | $48.13 | $48.71 | $46.01 | $47.01 | $46.89 | 90,054 |
| 2020-06-11 | $49.01 | $49.16 | $46.34 | $46.35 | $46.24 | 139,659 |
| 2020-06-10 | $51.34 | $51.96 | $49.88 | $50.78 | $50.66 | 70,297 |
| 2020-06-09 | $52.76 | $52.90 | $51.40 | $51.42 | $51.29 | 91,620 |
| 2020-06-08 | $53.64 | $53.95 | $52.76 | $53.57 | $53.44 | 107,091 |
| 2020-06-05 | $52.50 | $53.73 | $52.08 | $52.83 | $52.70 | 127,420 |
| 2020-06-04 | $49.72 | $50.99 | $49.62 | $50.96 | $50.83 | 91,946 |
| 2020-06-03 | $49.70 | $50.77 | $49.63 | $49.98 | $49.86 | 105,723 |
| 2020-06-02 | $48.40 | $49.42 | $47.95 | $49.25 | $49.13 | 97,831 |
| 2020-06-01 | $48.48 | $48.88 | $47.89 | $47.91 | $47.79 | 76,182 |
| 2020-05-29 | $48.23 | $48.77 | $47.44 | $48.29 | $48.17 | 137,129 |
| 2020-05-28 | $49.54 | $49.54 | $47.74 | $48.30 | $48.18 | 179,190 |
| 2020-05-27 | $47.59 | $49.11 | $46.79 | $48.93 | $48.81 | 181,785 |
| 2020-05-26 | $46.95 | $47.49 | $46.32 | $46.61 | $46.50 | 135,776 |
| 2020-05-22 | $45.77 | $45.77 | $44.60 | $45.69 | $45.58 | 66,472 |
| 2020-05-21 | $44.78 | $45.70 | $44.78 | $45.48 | $45.37 | 96,527 |
| 2020-05-20 | $45.37 | $45.87 | $44.75 | $44.93 | $44.82 | 98,647 |
| 2020-05-19 | $45.10 | $45.88 | $44.40 | $44.48 | $44.37 | 117,357 |
| 2020-05-18 | $45.35 | $46.62 | $45.15 | $45.46 | $45.35 | 181,361 |
| 2020-05-15 | $42.39 | $44.20 | $41.75 | $43.50 | $43.39 | 413,446 |
| 2020-05-14 | $41.50 | $42.68 | $40.33 | $42.52 | $42.42 | 119,945 |
| 2020-05-13 | $43.10 | $44.08 | $41.73 | $42.27 | $42.17 | 73,994 |
| 2020-05-12 | $44.63 | $45.51 | $43.54 | $43.67 | $43.56 | 124,112 |
| 2020-05-11 | $45.63 | $45.93 | $44.37 | $44.58 | $44.47 | 118,669 |
| 2020-05-08 | $45.68 | $46.60 | $45.59 | $46.56 | $46.45 | 95,774 |
| 2020-05-07 | $45.11 | $45.11 | $44.00 | $44.70 | $44.59 | 104,039 |
| 2020-05-06 | $46.89 | $47.51 | $44.16 | $44.31 | $44.20 | 99,690 |
| 2020-05-05 | $46.28 | $47.64 | $46.14 | $46.37 | $46.26 | 142,682 |
| 2020-05-04 | $44.59 | $45.78 | $44.32 | $45.53 | $45.42 | 102,005 |
| 2020-05-01 | $44.78 | $45.37 | $43.84 | $45.37 | $45.26 | 170,287 |
| 2020-04-30 | $49.18 | $49.19 | $44.86 | $45.78 | $45.67 | 287,579 |
| 2020-04-29 | $51.00 | $53.13 | $50.40 | $52.04 | $51.91 | 249,846 |
| 2020-04-28 | $47.56 | $47.82 | $46.45 | $47.64 | $47.52 | 149,658 |
| 2020-04-27 | $44.87 | $46.94 | $44.53 | $46.15 | $46.04 | 114,417 |
| 2020-04-24 | $44.42 | $44.77 | $43.10 | $44.27 | $44.16 | 112,552 |
| 2020-04-23 | $43.19 | $44.49 | $43.08 | $43.98 | $43.87 | 95,007 |
| 2020-04-22 | $43.63 | $43.72 | $42.63 | $43.07 | $42.96 | 81,608 |
| 2020-04-21 | $41.90 | $43.15 | $41.60 | $42.75 | $42.64 | 89,027 |
| 2020-04-20 | $42.77 | $43.56 | $42.37 | $43.09 | $42.98 | 87,050 |
| 2020-04-17 | $42.89 | $44.34 | $42.89 | $43.97 | $43.86 | 100,876 |
| 2020-04-16 | $40.99 | $42.22 | $40.60 | $41.58 | $41.48 | 132,507 |
| 2020-04-15 | $42.59 | $42.59 | $40.95 | $41.13 | $41.03 | 93,351 |
| 2020-04-14 | $44.42 | $45.09 | $42.75 | $44.04 | $43.93 | 80,797 |
| 2020-04-13 | $44.82 | $45.99 | $42.61 | $43.17 | $43.06 | 69,587 |
| 2020-04-09 | $44.65 | $45.44 | $43.22 | $45.39 | $45.28 | 94,355 |
| 2020-04-08 | $42.60 | $43.84 | $41.82 | $43.71 | $43.60 | 65,807 |
| 2020-04-07 | $42.95 | $43.30 | $41.55 | $41.71 | $41.61 | 113,918 |
| 2020-04-06 | $39.80 | $41.88 | $39.50 | $41.73 | $41.63 | 212,208 |
| 2020-04-03 | $40.23 | $40.65 | $38.01 | $38.63 | $38.53 | 92,723 |
| 2020-04-02 | $39.13 | $40.77 | $39.04 | $40.37 | $40.27 | 117,364 |
| 2020-04-01 | $40.64 | $41.84 | $39.18 | $39.62 | $39.50 | 85,501 |
| 2020-03-31 | $41.74 | $43.15 | $41.57 | $41.99 | $41.87 | 168,720 |
| 2020-03-30 | $42.76 | $43.75 | $39.48 | $41.75 | $41.63 | 141,604 |
| 2020-03-27 | $43.02 | $43.95 | $41.96 | $42.42 | $42.29 | 91,373 |
| 2020-03-26 | $41.75 | $44.98 | $41.08 | $44.82 | $44.69 | 111,096 |
| 2020-03-25 | $41.51 | $42.82 | $39.83 | $41.08 | $40.96 | 118,851 |
| 2020-03-24 | $41.18 | $42.49 | $39.61 | $41.58 | $41.46 | 141,291 |
| 2020-03-23 | $39.95 | $40.40 | $38.04 | $39.26 | $39.14 | 239,166 |
| 2020-03-20 | $42.54 | $43.60 | $38.66 | $39.12 | $39.00 | 246,138 |
| 2020-03-19 | $41.26 | $44.55 | $40.28 | $42.81 | $42.68 | 153,457 |
| 2020-03-18 | $41.75 | $43.62 | $40.63 | $41.65 | $41.53 | 186,409 |
| 2020-03-17 | $40.38 | $44.79 | $39.90 | $44.66 | $44.53 | 243,571 |
| 2020-03-16 | $39.82 | $42.26 | $39.53 | $39.80 | $39.68 | 152,935 |
| 2020-03-13 | $42.48 | $43.90 | $41.22 | $43.84 | $43.71 | 168,345 |
| 2020-03-12 | $42.41 | $44.35 | $40.33 | $40.62 | $40.50 | 205,567 |
| 2020-03-11 | $44.30 | $44.83 | $43.29 | $44.41 | $44.28 | 147,626 |
| 2020-03-10 | $45.98 | $46.01 | $44.10 | $45.49 | $45.36 | 152,603 |
| 2020-03-09 | $45.31 | $46.38 | $44.51 | $44.97 | $44.84 | 136,092 |
| 2020-03-06 | $46.56 | $47.71 | $46.30 | $47.65 | $47.51 | 105,458 |
| 2020-03-05 | $48.38 | $48.92 | $47.30 | $47.90 | $47.76 | 160,754 |
| 2020-03-04 | $49.91 | $50.80 | $48.22 | $49.55 | $49.40 | 91,560 |
| 2020-03-03 | $51.24 | $51.55 | $48.69 | $49.25 | $49.10 | 136,076 |
| 2020-03-02 | $49.02 | $51.69 | $48.38 | $51.62 | $51.47 | 129,343 |
| 2020-02-28 | $49.43 | $50.63 | $48.30 | $48.97 | $48.83 | 259,506 |
| 2020-02-27 | $49.04 | $51.58 | $48.61 | $50.87 | $50.72 | 228,752 |
| 2020-02-26 | $50.33 | $51.00 | $49.58 | $49.72 | $49.57 | 187,650 |
| 2020-02-25 | $52.34 | $52.90 | $49.70 | $49.94 | $49.79 | 166,964 |
| 2020-02-24 | $51.18 | $52.82 | $50.60 | $52.50 | $52.34 | 176,123 |
| 2020-02-21 | $52.03 | $53.13 | $50.80 | $53.01 | $52.85 | 626,678 |
| 2020-02-20 | $51.79 | $53.40 | $51.79 | $52.10 | $51.95 | 141,372 |
| 2020-02-19 | $51.84 | $53.05 | $50.53 | $51.94 | $51.79 | 463,851 |
| 2020-02-18 | $56.44 | $56.81 | $55.67 | $56.30 | $56.13 | 105,477 |
| 2020-02-14 | $57.55 | $57.93 | $56.57 | $56.65 | $56.48 | 94,990 |
| 2020-02-13 | $56.53 | $57.91 | $56.27 | $57.72 | $57.55 | 70,712 |
| 2020-02-12 | $56.16 | $56.81 | $55.33 | $56.76 | $56.59 | 75,229 |
| 2020-02-11 | $55.06 | $55.83 | $54.46 | $55.60 | $55.44 | 78,580 |
| 2020-02-10 | $54.94 | $55.20 | $54.66 | $54.82 | $54.66 | 85,872 |
| 2020-02-07 | $56.12 | $56.12 | $55.03 | $55.20 | $55.04 | 61,522 |
| 2020-02-06 | $57.71 | $57.71 | $56.09 | $56.37 | $56.20 | 59,895 |
| 2020-02-05 | $56.62 | $57.55 | $55.89 | $57.48 | $57.31 | 93,768 |
| 2020-02-04 | $55.06 | $56.11 | $54.74 | $55.86 | $55.69 | 88,184 |
| 2020-02-03 | $54.62 | $55.04 | $54.02 | $54.39 | $54.23 | 97,766 |
| 2020-01-31 | $55.28 | $55.38 | $53.87 | $54.31 | $54.15 | 110,739 |
| 2020-01-30 | $54.98 | $55.69 | $54.40 | $55.64 | $55.48 | 112,512 |
| 2020-01-29 | $57.18 | $57.20 | $55.30 | $55.46 | $55.30 | 91,077 |
| 2020-01-28 | $56.81 | $57.31 | $56.49 | $57.00 | $56.83 | 79,589 |
| 2020-01-27 | $56.00 | $56.84 | $55.84 | $56.51 | $56.34 | 81,697 |
| 2020-01-24 | $58.14 | $58.14 | $56.51 | $56.84 | $56.67 | 84,814 |
| 2020-01-23 | $58.20 | $58.29 | $56.99 | $58.08 | $57.91 | 97,807 |
| 2020-01-22 | $59.39 | $59.71 | $58.29 | $58.31 | $58.14 | 84,245 |
| 2020-01-21 | $58.98 | $59.50 | $58.64 | $59.15 | $58.98 | 114,008 |
| 2020-01-17 | $60.05 | $60.08 | $59.20 | $59.31 | $59.13 | 69,495 |
| 2020-01-16 | $59.25 | $59.96 | $59.25 | $59.63 | $59.45 | 80,447 |
| 2020-01-15 | $58.37 | $59.43 | $58.34 | $58.90 | $58.73 | 81,160 |
| 2020-01-14 | $58.08 | $58.60 | $57.46 | $58.33 | $58.16 | 109,253 |
| 2020-01-13 | $56.97 | $58.38 | $56.77 | $58.34 | $58.17 | 69,130 |
| 2020-01-10 | $57.05 | $57.45 | $56.46 | $57.04 | $56.87 | 101,271 |
| 2020-01-09 | $57.07 | $57.16 | $56.60 | $56.83 | $56.66 | 159,385 |
| 2020-01-08 | $56.70 | $57.09 | $56.47 | $56.85 | $56.68 | 71,096 |
| 2020-01-07 | $56.51 | $56.82 | $56.05 | $56.79 | $56.62 | 59,330 |
| 2020-01-06 | $57.57 | $57.80 | $56.41 | $56.77 | $56.60 | 78,085 |
| 2020-01-03 | $57.05 | $58.08 | $56.85 | $57.99 | $57.82 | 127,366 |
| 2020-01-02 | $58.06 | $58.06 | $56.96 | $57.83 | $57.66 | 63,630 |
| 2019-12-31 | $57.44 | $57.97 | $57.35 | $57.40 | $57.21 | 79,365 |
| 2019-12-30 | $57.29 | $58.09 | $56.57 | $57.61 | $57.42 | 66,798 |
| 2019-12-27 | $56.96 | $57.20 | $56.32 | $57.11 | $56.92 | 105,002 |
| 2019-12-26 | $56.81 | $57.18 | $56.55 | $56.86 | $56.67 | 63,951 |
| 2019-12-24 | $56.81 | $57.04 | $55.85 | $56.81 | $56.62 | 38,081 |
| 2019-12-23 | $57.62 | $57.62 | $56.23 | $56.58 | $56.39 | 77,296 |
| 2019-12-20 | $58.39 | $58.62 | $57.03 | $57.21 | $57.02 | 559,897 |
| 2019-12-19 | $58.67 | $58.78 | $57.74 | $58.61 | $58.42 | 81,310 |
| 2019-12-18 | $58.84 | $58.84 | $57.42 | $58.54 | $58.35 | 102,720 |
| 2019-12-17 | $57.65 | $58.88 | $57.06 | $58.83 | $58.64 | 130,951 |
| 2019-12-16 | $58.28 | $58.84 | $57.15 | $57.40 | $57.21 | 196,215 |
| 2019-12-13 | $58.65 | $58.65 | $57.20 | $57.63 | $57.44 | 93,696 |
| 2019-12-12 | $57.92 | $59.21 | $57.92 | $58.81 | $58.62 | 58,111 |
| 2019-12-11 | $57.07 | $58.05 | $56.90 | $57.93 | $57.74 | 73,699 |
| 2019-12-10 | $57.29 | $57.34 | $56.82 | $56.88 | $56.69 | 94,489 |
| 2019-12-09 | $57.79 | $58.25 | $57.10 | $57.36 | $57.17 | 95,758 |
| 2019-12-06 | $57.69 | $58.67 | $57.64 | $57.94 | $57.75 | 77,381 |
| 2019-12-05 | $56.89 | $57.60 | $56.53 | $57.08 | $56.89 | 50,686 |
| 2019-12-04 | $56.29 | $57.66 | $55.43 | $56.93 | $56.74 | 74,735 |
| 2019-12-03 | $57.30 | $57.54 | $55.63 | $55.68 | $55.50 | 110,246 |
| 2019-12-02 | $58.33 | $58.95 | $57.61 | $57.95 | $57.76 | 95,890 |
| 2019-11-29 | $58.16 | $58.45 | $57.61 | $58.34 | $58.15 | 33,425 |
| 2019-11-27 | $57.85 | $58.30 | $57.29 | $58.22 | $58.03 | 71,001 |
| 2019-11-26 | $57.55 | $58.13 | $57.30 | $57.64 | $57.45 | 59,249 |
| 2019-11-25 | $56.31 | $58.26 | $56.10 | $57.63 | $57.44 | 76,394 |
| 2019-11-22 | $56.42 | $56.54 | $55.77 | $56.01 | $55.83 | 30,940 |
| 2019-11-21 | $55.72 | $56.46 | $55.26 | $56.12 | $55.93 | 83,170 |
| 2019-11-20 | $56.54 | $57.11 | $55.48 | $55.65 | $55.47 | 94,361 |
| 2019-11-19 | $56.99 | $57.26 | $56.58 | $56.83 | $56.64 | 57,140 |
| 2019-11-18 | $57.30 | $57.94 | $56.57 | $56.96 | $56.77 | 64,100 |
| 2019-11-15 | $59.04 | $59.87 | $57.40 | $57.55 | $57.36 | 370,198 |
| 2019-11-14 | $58.45 | $60.33 | $57.80 | $58.56 | $58.37 | 97,074 |
| 2019-11-13 | $59.23 | $59.91 | $58.42 | $58.44 | $58.25 | 89,923 |
| 2019-11-12 | $60.11 | $60.68 | $59.21 | $59.77 | $59.57 | 72,334 |
| 2019-11-11 | $58.24 | $60.76 | $58.17 | $60.11 | $59.91 | 118,551 |
| 2019-11-08 | $58.32 | $59.16 | $58.23 | $58.60 | $58.41 | 60,422 |
| 2019-11-07 | $58.42 | $59.16 | $57.84 | $58.53 | $58.34 | 52,706 |
| 2019-11-06 | $57.69 | $58.37 | $57.19 | $57.79 | $57.60 | 108,632 |
| 2019-11-05 | $60.11 | $60.11 | $57.28 | $57.69 | $57.50 | 74,717 |
| 2019-11-04 | $58.00 | $60.18 | $58.00 | $59.69 | $59.49 | 107,661 |
| 2019-11-01 | $56.80 | $57.93 | $56.49 | $57.70 | $57.51 | 162,528 |
| 2019-10-31 | $55.40 | $56.56 | $54.92 | $56.20 | $56.01 | 142,223 |
| 2019-10-30 | $56.25 | $56.25 | $55.27 | $55.85 | $55.67 | 131,486 |
| 2019-10-29 | $57.55 | $58.53 | $53.86 | $56.59 | $56.40 | 248,367 |
| 2019-10-28 | $60.78 | $62.08 | $59.17 | $59.18 | $58.98 | 188,438 |
| 2019-10-25 | $59.57 | $60.93 | $59.57 | $60.52 | $60.32 | 48,040 |
| 2019-10-24 | $60.44 | $60.44 | $59.41 | $59.84 | $59.64 | 72,258 |
| 2019-10-23 | $58.43 | $60.29 | $58.43 | $60.16 | $59.96 | 75,026 |
| 2019-10-22 | $57.52 | $58.87 | $57.50 | $58.83 | $58.64 | 80,260 |
| 2019-10-21 | $57.46 | $58.98 | $57.46 | $57.64 | $57.45 | 46,263 |
| 2019-10-18 | $56.78 | $57.68 | $56.51 | $57.06 | $56.87 | 108,037 |
| 2019-10-17 | $57.10 | $57.83 | $56.96 | $57.07 | $56.88 | 69,573 |
| 2019-10-16 | $56.66 | $57.37 | $56.55 | $56.79 | $56.60 | 52,878 |
| 2019-10-15 | $56.99 | $57.55 | $56.45 | $56.88 | $56.69 | 38,670 |
| 2019-10-14 | $56.71 | $57.19 | $55.95 | $56.93 | $56.74 | 58,507 |
| 2019-10-11 | $56.51 | $58.25 | $56.51 | $56.99 | $56.80 | 77,328 |
| 2019-10-10 | $55.46 | $56.75 | $55.33 | $55.61 | $55.43 | 58,552 |
| 2019-10-09 | $54.82 | $55.87 | $54.56 | $55.39 | $55.21 | 63,029 |
| 2019-10-08 | $55.08 | $55.76 | $54.12 | $54.30 | $54.12 | 62,115 |
| 2019-10-07 | $55.60 | $56.27 | $55.13 | $55.54 | $55.36 | 78,939 |
| 2019-10-04 | $54.74 | $56.03 | $54.43 | $55.97 | $55.79 | 58,571 |
| 2019-10-03 | $55.14 | $55.34 | $54.04 | $54.66 | $54.48 | 91,321 |
| 2019-10-02 | $55.20 | $55.85 | $54.60 | $55.30 | $55.10 | 90,033 |
| 2019-10-01 | $56.62 | $57.31 | $55.07 | $55.75 | $55.55 | 67,183 |
| 2019-09-30 | $56.80 | $57.14 | $56.17 | $56.28 | $56.07 | 86,311 |
| 2019-09-27 | $57.20 | $57.40 | $56.41 | $56.64 | $56.43 | 70,300 |
| 2019-09-26 | $57.66 | $57.83 | $55.93 | $56.80 | $56.59 | 98,494 |
| 2019-09-25 | $56.53 | $57.88 | $56.27 | $57.83 | $57.62 | 125,523 |
| 2019-09-24 | $56.37 | $57.13 | $56.11 | $56.39 | $56.18 | 142,512 |
| 2019-09-23 | $55.85 | $56.82 | $55.03 | $56.04 | $55.83 | 89,976 |
| 2019-09-20 | $57.26 | $57.74 | $55.75 | $56.05 | $55.84 | 208,223 |
| 2019-09-19 | $57.52 | $58.60 | $57.36 | $57.56 | $57.35 | 105,544 |
| 2019-09-18 | $59.84 | $59.88 | $57.20 | $57.47 | $57.26 | 110,300 |
| 2019-09-17 | $59.80 | $60.06 | $59.23 | $59.98 | $59.76 | 78,991 |
| 2019-09-16 | $59.55 | $60.64 | $58.95 | $60.14 | $59.92 | 107,057 |
| 2019-09-13 | $59.61 | $60.31 | $59.18 | $59.78 | $59.56 | 140,444 |
| 2019-09-12 | $57.82 | $59.74 | $57.07 | $59.59 | $59.37 | 115,982 |
| 2019-09-11 | $55.97 | $57.77 | $55.75 | $57.72 | $57.51 | 85,729 |
| 2019-09-10 | $55.71 | $56.62 | $54.64 | $56.03 | $55.82 | 75,954 |
| 2019-09-09 | $54.42 | $56.01 | $54.19 | $55.97 | $55.76 | 74,358 |
| 2019-09-06 | $55.46 | $55.73 | $54.20 | $54.40 | $54.20 | 62,507 |
| 2019-09-05 | $54.23 | $56.47 | $53.94 | $55.45 | $55.25 | 76,673 |
| 2019-09-04 | $53.80 | $54.60 | $53.20 | $53.66 | $53.46 | 55,110 |
| 2019-09-03 | $53.45 | $53.86 | $52.24 | $53.15 | $52.96 | 83,498 |
| 2019-08-30 | $54.63 | $55.24 | $53.86 | $53.99 | $53.79 | 44,869 |
| 2019-08-29 | $53.41 | $54.56 | $53.19 | $54.06 | $53.86 | 47,606 |
| 2019-08-28 | $51.69 | $53.40 | $51.69 | $52.94 | $52.75 | 45,041 |
| 2019-08-27 | $52.79 | $53.23 | $51.84 | $51.86 | $51.67 | 60,197 |
| 2019-08-26 | $52.62 | $52.93 | $52.14 | $52.50 | $52.31 | 68,582 |
| 2019-08-23 | $53.96 | $54.11 | $51.97 | $52.13 | $51.94 | 75,666 |
| 2019-08-22 | $55.21 | $55.87 | $53.83 | $54.02 | $53.82 | 66,004 |
| 2019-08-21 | $54.68 | $55.37 | $54.33 | $54.98 | $54.78 | 59,528 |
| 2019-08-20 | $54.57 | $55.03 | $53.65 | $54.20 | $54.00 | 61,684 |
| 2019-08-19 | $55.03 | $55.58 | $54.70 | $54.78 | $54.58 | 45,805 |
| 2019-08-16 | $53.60 | $54.54 | $53.40 | $54.31 | $54.11 | 28,936 |
| 2019-08-15 | $53.47 | $53.61 | $52.74 | $53.30 | $53.10 | 35,000 |
| 2019-08-14 | $54.22 | $54.50 | $53.21 | $53.29 | $53.09 | 33,954 |
| 2019-08-13 | $54.18 | $55.78 | $54.02 | $54.95 | $54.75 | 63,513 |
| 2019-08-12 | $53.98 | $54.85 | $53.36 | $54.29 | $54.09 | 34,314 |
| 2019-08-09 | $54.96 | $55.78 | $53.74 | $54.27 | $54.07 | 63,810 |
| 2019-08-08 | $54.19 | $55.17 | $54.12 | $55.13 | $54.93 | 56,534 |
| 2019-08-07 | $53.81 | $54.40 | $53.23 | $53.85 | $53.65 | 87,232 |
| 2019-08-06 | $54.46 | $55.07 | $53.80 | $54.63 | $54.43 | 61,826 |
| 2019-08-05 | $54.04 | $55.01 | $53.66 | $54.21 | $54.01 | 80,329 |
| 2019-08-02 | $55.17 | $55.74 | $54.35 | $55.07 | $54.87 | 62,743 |
| 2019-08-01 | $54.96 | $56.16 | $53.51 | $55.51 | $55.31 | 108,279 |
| 2019-07-31 | $53.05 | $56.40 | $53.05 | $54.92 | $54.72 | 194,410 |
| 2019-07-30 | $54.64 | $55.50 | $54.64 | $54.99 | $54.79 | 79,400 |
| 2019-07-29 | $55.47 | $55.82 | $54.65 | $55.04 | $54.84 | 59,365 |
| 2019-07-26 | $55.23 | $55.84 | $55.10 | $55.47 | $55.27 | 67,485 |
| 2019-07-25 | $56.25 | $56.25 | $55.01 | $55.04 | $54.84 | 71,772 |
| 2019-07-24 | $55.18 | $56.26 | $55.04 | $56.23 | $56.02 | 71,195 |
| 2019-07-23 | $54.77 | $55.47 | $54.43 | $55.41 | $55.21 | 49,753 |
| 2019-07-22 | $54.79 | $55.40 | $54.28 | $54.38 | $54.18 | 79,446 |
| 2019-07-19 | $55.07 | $55.51 | $54.65 | $54.77 | $54.57 | 75,369 |
| 2019-07-18 | $54.90 | $55.55 | $54.66 | $55.16 | $54.96 | 48,608 |
| 2019-07-17 | $55.13 | $55.25 | $54.48 | $54.84 | $54.64 | 78,459 |
| 2019-07-16 | $55.17 | $55.72 | $54.87 | $55.30 | $55.10 | 55,651 |
| 2019-07-15 | $55.42 | $55.51 | $54.71 | $55.17 | $54.97 | 57,297 |
| 2019-07-12 | $55.09 | $56.21 | $54.69 | $55.52 | $55.32 | 91,707 |
| 2019-07-11 | $55.65 | $55.85 | $54.77 | $55.25 | $55.05 | 29,025 |
| 2019-07-10 | $56.01 | $57.70 | $54.92 | $55.57 | $55.37 | 48,219 |
| 2019-07-09 | $55.65 | $56.61 | $55.23 | $55.81 | $55.61 | 44,153 |
| 2019-07-08 | $57.26 | $57.64 | $55.61 | $56.10 | $55.89 | 66,083 |
| 2019-07-05 | $55.71 | $57.67 | $55.28 | $57.65 | $57.44 | 60,526 |
| 2019-07-03 | $56.42 | $57.20 | $55.78 | $56.06 | $55.85 | 34,777 |
| 2019-07-02 | $57.31 | $57.99 | $55.74 | $56.48 | $56.25 | 56,133 |
| 2019-07-01 | $59.16 | $59.26 | $56.80 | $56.99 | $56.76 | 109,579 |
| 2019-06-28 | $56.94 | $59.18 | $56.81 | $58.58 | $58.34 | 252,650 |
| 2019-06-27 | $54.45 | $57.03 | $54.26 | $57.02 | $56.79 | 109,682 |
| 2019-06-26 | $53.67 | $54.38 | $52.83 | $54.23 | $54.01 | 97,687 |
| 2019-06-25 | $53.55 | $53.72 | $52.11 | $53.50 | $53.29 | 61,674 |
| 2019-06-24 | $53.89 | $54.42 | $53.37 | $53.56 | $53.34 | 124,169 |
| 2019-06-21 | $54.21 | $54.57 | $53.40 | $53.81 | $53.59 | 158,264 |
| 2019-06-20 | $55.11 | $55.25 | $54.30 | $54.51 | $54.29 | 57,773 |
| 2019-06-19 | $54.45 | $54.79 | $53.92 | $54.60 | $54.38 | 60,090 |
| 2019-06-18 | $53.45 | $54.89 | $53.03 | $54.47 | $54.25 | 49,538 |
| 2019-06-17 | $54.00 | $54.41 | $53.15 | $53.30 | $53.09 | 42,543 |
| 2019-06-14 | $54.71 | $54.71 | $53.38 | $53.88 | $53.66 | 53,142 |
| 2019-06-13 | $53.78 | $55.13 | $53.37 | $54.69 | $54.47 | 81,169 |
| 2019-06-12 | $53.44 | $54.27 | $53.30 | $53.73 | $53.51 | 35,646 |
| 2019-06-11 | $54.46 | $54.69 | $53.40 | $53.57 | $53.35 | 47,272 |
| 2019-06-10 | $53.37 | $54.24 | $53.37 | $53.86 | $53.64 | 55,688 |
| 2019-06-07 | $52.29 | $53.70 | $52.29 | $53.13 | $52.92 | 37,028 |
| 2019-06-06 | $53.45 | $53.45 | $51.78 | $52.24 | $52.03 | 60,118 |
| 2019-06-05 | $53.63 | $53.92 | $52.88 | $53.52 | $53.30 | 57,323 |
| 2019-06-04 | $52.61 | $53.54 | $52.20 | $53.45 | $53.24 | 50,573 |
| 2019-06-03 | $51.36 | $52.33 | $50.66 | $51.93 | $51.72 | 122,418 |
| 2019-05-31 | $49.58 | $50.20 | $49.04 | $49.91 | $49.71 | 88,695 |
| 2019-05-30 | $50.62 | $51.13 | $50.01 | $50.24 | $50.04 | 44,899 |
| 2019-05-29 | $50.90 | $51.24 | $50.15 | $50.46 | $50.26 | 42,362 |
| 2019-05-28 | $51.73 | $51.81 | $50.78 | $51.18 | $50.97 | 75,313 |
| 2019-05-24 | $52.27 | $52.49 | $51.78 | $51.81 | $51.60 | 40,717 |
| 2019-05-23 | $52.77 | $52.79 | $51.32 | $52.01 | $51.80 | 60,486 |
| 2019-05-22 | $53.27 | $53.86 | $53.17 | $53.38 | $53.17 | 65,527 |
| 2019-05-21 | $52.55 | $53.71 | $52.26 | $53.66 | $53.44 | 60,356 |
| 2019-05-20 | $52.53 | $52.99 | $51.60 | $52.27 | $52.06 | 76,012 |
| 2019-05-17 | $53.95 | $54.56 | $52.89 | $52.91 | $52.70 | 47,933 |
| 2019-05-16 | $53.88 | $54.90 | $53.88 | $54.48 | $54.26 | 74,378 |
| 2019-05-15 | $54.19 | $55.02 | $53.57 | $53.79 | $53.57 | 72,489 |
| 2019-05-14 | $54.17 | $54.86 | $53.84 | $54.54 | $54.32 | 68,810 |
| 2019-05-13 | $55.65 | $55.65 | $53.95 | $54.14 | $53.92 | 55,741 |
| 2019-05-10 | $56.36 | $56.75 | $55.63 | $56.59 | $56.36 | 48,261 |
| 2019-05-09 | $56.58 | $57.13 | $56.37 | $56.73 | $56.50 | 46,665 |
| 2019-05-08 | $56.85 | $57.34 | $56.44 | $56.69 | $56.46 | 125,409 |
| 2019-05-07 | $57.63 | $57.97 | $56.24 | $56.85 | $56.62 | 102,438 |
| 2019-05-06 | $56.32 | $58.40 | $55.62 | $58.29 | $58.06 | 120,119 |
| 2019-05-03 | $56.07 | $57.66 | $56.07 | $57.45 | $57.22 | 75,677 |
| 2019-05-02 | $55.17 | $56.48 | $55.01 | $55.66 | $55.44 | 61,392 |
| 2019-05-01 | $53.75 | $56.40 | $49.72 | $55.42 | $55.20 | 208,550 |
| 2019-04-30 | $59.89 | $60.21 | $59.01 | $59.29 | $59.05 | 117,272 |
| 2019-04-29 | $59.10 | $59.78 | $58.67 | $59.72 | $59.48 | 194,866 |
| 2019-04-26 | $59.50 | $59.71 | $58.87 | $59.02 | $58.78 | 116,907 |
| 2019-04-25 | $60.88 | $60.88 | $59.17 | $59.50 | $59.26 | 92,767 |
| 2019-04-24 | $60.34 | $61.41 | $60.19 | $61.17 | $60.92 | 51,719 |
| 2019-04-23 | $59.41 | $60.49 | $59.22 | $60.40 | $60.16 | 171,526 |
| 2019-04-22 | $60.74 | $60.74 | $59.38 | $59.73 | $59.49 | 67,415 |
| 2019-04-18 | $60.94 | $61.31 | $60.42 | $60.84 | $60.60 | 80,930 |
| 2019-04-17 | $61.23 | $61.68 | $60.58 | $61.07 | $60.82 | 69,536 |
| 2019-04-16 | $60.50 | $61.35 | $60.20 | $60.99 | $60.74 | 103,106 |
| 2019-04-15 | $60.30 | $60.93 | $60.13 | $60.54 | $60.30 | 50,060 |
| 2019-04-12 | $60.00 | $60.65 | $59.71 | $60.45 | $60.21 | 71,899 |
| 2019-04-11 | $59.58 | $59.88 | $59.19 | $59.88 | $59.64 | 31,428 |
| 2019-04-10 | $58.54 | $59.53 | $58.50 | $59.43 | $59.19 | 68,941 |
| 2019-04-09 | $59.26 | $59.26 | $58.51 | $58.54 | $58.30 | 64,453 |
| 2019-04-08 | $58.75 | $59.48 | $58.56 | $59.46 | $59.22 | 51,885 |
| 2019-04-05 | $58.80 | $58.93 | $58.31 | $58.92 | $58.68 | 89,337 |
| 2019-04-04 | $58.29 | $58.78 | $58.11 | $58.78 | $58.54 | 41,874 |
| 2019-04-03 | $58.69 | $59.13 | $58.01 | $58.31 | $58.08 | 79,660 |
| 2019-04-02 | $58.15 | $58.49 | $57.49 | $58.23 | $57.98 | 67,430 |
| 2019-04-01 | $57.61 | $58.13 | $57.27 | $58.01 | $57.76 | 146,704 |
| 2019-03-29 | $57.59 | $57.84 | $57.03 | $57.22 | $56.97 | 105,297 |
| 2019-03-28 | $57.30 | $58.05 | $56.62 | $57.20 | $56.95 | 134,972 |
| 2019-03-27 | $57.27 | $57.84 | $56.36 | $57.19 | $56.94 | 87,352 |
| 2019-03-26 | $57.71 | $57.95 | $57.09 | $57.23 | $56.98 | 94,579 |
| 2019-03-25 | $56.73 | $57.74 | $56.21 | $57.35 | $57.10 | 148,191 |
| 2019-03-22 | $59.30 | $59.30 | $56.47 | $56.49 | $56.24 | 124,530 |
| 2019-03-21 | $58.87 | $60.38 | $58.62 | $59.65 | $59.39 | 78,908 |
| 2019-03-20 | $59.48 | $59.83 | $58.33 | $58.99 | $58.73 | 77,688 |
| 2019-03-19 | $60.31 | $60.31 | $59.40 | $59.55 | $59.29 | 52,585 |
| 2019-03-18 | $59.64 | $60.36 | $59.44 | $60.07 | $59.81 | 146,861 |
| 2019-03-15 | $59.25 | $60.39 | $59.06 | $59.62 | $59.36 | 208,455 |
| 2019-03-14 | $59.57 | $59.57 | $58.87 | $59.25 | $58.99 | 99,623 |
| 2019-03-13 | $60.26 | $60.76 | $59.44 | $59.57 | $59.31 | 96,077 |
| 2019-03-12 | $59.17 | $59.92 | $59.07 | $59.90 | $59.64 | 148,019 |
| 2019-03-11 | $58.25 | $59.29 | $58.14 | $59.17 | $58.91 | 75,069 |
| 2019-03-08 | $57.78 | $58.20 | $57.52 | $58.14 | $57.89 | 48,644 |
| 2019-03-07 | $57.91 | $58.27 | $57.36 | $58.03 | $57.78 | 99,578 |
| 2019-03-06 | $58.82 | $58.84 | $57.46 | $57.75 | $57.50 | 78,646 |
| 2019-03-05 | $58.93 | $59.33 | $58.21 | $58.80 | $58.54 | 49,994 |
| 2019-03-04 | $59.84 | $59.91 | $58.83 | $58.84 | $58.58 | 80,243 |
| 2019-03-01 | $59.60 | $59.65 | $58.92 | $59.46 | $59.20 | 115,034 |
| 2019-02-28 | $60.37 | $60.64 | $59.19 | $59.24 | $58.98 | 103,857 |
| 2019-02-27 | $59.76 | $60.44 | $59.53 | $60.35 | $60.09 | 108,610 |
| 2019-02-26 | $58.79 | $59.96 | $58.79 | $59.80 | $59.54 | 139,620 |
| 2019-02-25 | $59.31 | $59.36 | $58.49 | $58.76 | $58.50 | 84,710 |
| 2019-02-22 | $58.51 | $59.88 | $52.27 | $58.70 | $58.44 | 122,005 |
| 2019-02-21 | $58.16 | $59.13 | $57.30 | $58.00 | $57.75 | 197,374 |
| 2019-02-20 | $56.68 | $60.00 | $56.14 | $57.88 | $57.63 | 393,849 |
| 2019-02-19 | $54.80 | $56.61 | $54.37 | $56.25 | $56.00 | 303,337 |
| 2019-02-15 | $54.49 | $55.59 | $54.39 | $54.81 | $54.57 | 67,976 |
| 2019-02-14 | $54.45 | $54.85 | $53.95 | $54.21 | $53.97 | 97,876 |
| 2019-02-13 | $53.03 | $54.81 | $53.03 | $54.51 | $54.27 | 80,626 |
| 2019-02-12 | $53.54 | $54.72 | $53.40 | $54.60 | $54.36 | 48,548 |
| 2019-02-11 | $53.20 | $53.38 | $52.00 | $53.33 | $53.10 | 48,899 |
| 2019-02-08 | $53.86 | $54.00 | $52.81 | $53.19 | $52.96 | 33,467 |
| 2019-02-07 | $54.02 | $54.35 | $52.42 | $53.88 | $53.65 | 52,646 |
| 2019-02-06 | $54.37 | $54.63 | $54.12 | $54.30 | $54.06 | 56,247 |
| 2019-02-05 | $54.69 | $54.98 | $54.21 | $54.37 | $54.13 | 50,306 |
| 2019-02-04 | $53.71 | $54.69 | $53.49 | $54.54 | $54.30 | 41,812 |
| 2019-02-01 | $53.91 | $54.46 | $53.45 | $53.81 | $53.58 | 44,592 |
| 2019-01-31 | $53.22 | $53.98 | $53.22 | $53.90 | $53.66 | 52,219 |
| 2019-01-30 | $52.84 | $53.59 | $51.97 | $53.37 | $53.14 | 54,585 |
| 2019-01-29 | $52.09 | $52.98 | $51.89 | $52.42 | $52.19 | 89,569 |
| 2019-01-28 | $52.33 | $52.76 | $51.08 | $52.04 | $51.81 | 101,446 |
| 2019-01-25 | $52.62 | $53.47 | $52.30 | $52.66 | $52.43 | 38,347 |
| 2019-01-24 | $52.11 | $52.91 | $51.76 | $52.25 | $52.02 | 70,262 |
| 2019-01-23 | $52.69 | $52.74 | $51.52 | $52.10 | $51.87 | 57,887 |
| 2019-01-22 | $52.54 | $52.74 | $52.20 | $52.64 | $52.41 | 76,307 |
| 2019-01-18 | $53.20 | $54.39 | $52.72 | $52.90 | $52.67 | 90,367 |
| 2019-01-17 | $51.78 | $53.22 | $51.44 | $53.01 | $52.78 | 175,349 |
| 2019-01-16 | $51.78 | $52.48 | $51.33 | $51.94 | $51.71 | 62,551 |
| 2019-01-15 | $51.71 | $51.90 | $51.19 | $51.77 | $51.54 | 59,522 |
| 2019-01-14 | $51.36 | $51.94 | $51.10 | $51.70 | $51.47 | 42,333 |
| 2019-01-11 | $51.64 | $52.00 | $51.31 | $51.69 | $51.46 | 69,152 |
| 2019-01-10 | $51.01 | $51.91 | $50.90 | $51.79 | $51.56 | 109,302 |
| 2019-01-09 | $51.20 | $51.54 | $50.75 | $51.22 | $51.00 | 60,792 |
| 2019-01-08 | $51.45 | $51.55 | $50.42 | $51.07 | $50.85 | 74,259 |
| 2019-01-07 | $51.12 | $51.30 | $50.23 | $51.00 | $50.78 | 109,248 |
| 2019-01-04 | $49.75 | $51.27 | $49.75 | $51.02 | $50.80 | 95,561 |
| 2019-01-03 | $50.44 | $50.44 | $49.02 | $49.19 | $48.98 | 90,589 |
| 2019-01-02 | $49.53 | $50.62 | $48.48 | $50.52 | $50.28 | 100,025 |
| 2018-12-31 | $49.91 | $50.19 | $48.70 | $50.18 | $49.94 | 65,673 |
| 2018-12-28 | $48.25 | $49.90 | $46.55 | $49.50 | $49.26 | 89,146 |
| 2018-12-27 | $47.66 | $48.25 | $47.00 | $48.13 | $47.90 | 104,706 |
| 2018-12-26 | $46.73 | $48.12 | $46.73 | $48.10 | $47.87 | 80,907 |
| 2018-12-24 | $47.35 | $47.78 | $45.84 | $46.57 | $46.35 | 51,788 |
| 2018-12-21 | $47.55 | $48.06 | $46.45 | $47.58 | $47.35 | 210,493 |
| 2018-12-20 | $46.73 | $48.00 | $46.29 | $47.23 | $47.00 | 68,903 |
| 2018-12-19 | $48.07 | $48.99 | $46.35 | $46.93 | $46.71 | 110,505 |
| 2018-12-18 | $47.17 | $48.28 | $47.17 | $48.03 | $47.80 | 82,888 |
| 2018-12-17 | $47.59 | $48.40 | $46.43 | $46.82 | $46.60 | 123,023 |
| 2018-12-14 | $47.55 | $48.49 | $47.38 | $47.73 | $47.50 | 87,853 |
| 2018-12-13 | $48.62 | $48.62 | $47.40 | $48.01 | $47.78 | 54,633 |
| 2018-12-12 | $47.80 | $49.00 | $47.76 | $48.48 | $48.25 | 41,975 |
| 2018-12-11 | $48.19 | $48.19 | $46.84 | $47.52 | $47.29 | 37,667 |
| 2018-12-10 | $47.03 | $47.54 | $46.28 | $47.49 | $47.26 | 59,441 |
| 2018-12-07 | $47.60 | $48.63 | $46.85 | $47.02 | $46.80 | 56,325 |
| 2018-12-06 | $46.87 | $47.67 | $45.05 | $47.57 | $47.34 | 95,159 |
| 2018-12-04 | $49.42 | $49.57 | $47.14 | $47.50 | $47.27 | 84,157 |
| 2018-12-03 | $50.71 | $50.71 | $49.25 | $49.94 | $49.70 | 37,755 |
| 2018-11-30 | $50.34 | $50.79 | $48.41 | $49.96 | $49.72 | 69,163 |
| 2018-11-29 | $50.02 | $50.86 | $49.18 | $50.40 | $50.16 | 72,947 |
| 2018-11-28 | $48.98 | $50.50 | $47.65 | $50.01 | $49.77 | 58,921 |
| 2018-11-27 | $48.53 | $49.87 | $47.80 | $48.79 | $48.56 | 61,182 |
| 2018-11-26 | $48.28 | $49.32 | $48.28 | $48.95 | $48.72 | 55,331 |
| 2018-11-23 | $47.80 | $48.52 | $47.35 | $48.06 | $47.83 | 25,459 |
| 2018-11-21 | $48.94 | $49.50 | $48.17 | $48.20 | $47.97 | 43,803 |
| 2018-11-20 | $48.53 | $49.35 | $48.35 | $48.55 | $48.32 | 76,366 |
| 2018-11-19 | $50.19 | $50.43 | $48.77 | $49.20 | $48.97 | 47,556 |
| 2018-11-16 | $49.76 | $50.94 | $48.24 | $50.19 | $49.95 | 84,985 |
| 2018-11-15 | $48.82 | $50.42 | $48.53 | $50.14 | $49.90 | 66,817 |
| 2018-11-14 | $49.86 | $50.45 | $48.68 | $49.15 | $48.92 | 47,563 |
| 2018-11-13 | $49.40 | $50.22 | $48.88 | $49.45 | $49.21 | 61,483 |
| 2018-11-12 | $50.18 | $50.18 | $49.26 | $49.28 | $49.05 | 72,473 |
| 2018-11-09 | $51.12 | $51.12 | $49.58 | $50.18 | $49.94 | 72,886 |
| 2018-11-08 | $51.38 | $51.55 | $50.09 | $51.31 | $51.07 | 56,427 |
| 2018-11-07 | $51.05 | $52.23 | $50.49 | $51.38 | $51.14 | 73,171 |
| 2018-11-06 | $50.12 | $50.84 | $49.44 | $50.80 | $50.56 | 62,530 |
| 2018-11-05 | $49.34 | $50.94 | $48.84 | $50.11 | $49.87 | 125,290 |
| 2018-11-02 | $48.76 | $49.57 | $48.04 | $49.09 | $48.86 | 80,172 |
| 2018-11-01 | $44.67 | $48.98 | $44.22 | $48.49 | $48.26 | 119,946 |
| 2018-10-31 | $46.22 | $46.22 | $43.09 | $44.20 | $43.99 | 163,907 |
| 2018-10-30 | $42.07 | $44.53 | $41.85 | $44.53 | $44.32 | 90,727 |
| 2018-10-29 | $42.92 | $43.52 | $41.50 | $42.08 | $41.88 | 97,181 |
| 2018-10-26 | $41.52 | $43.05 | $41.42 | $42.33 | $42.13 | 89,455 |
| 2018-10-25 | $41.33 | $42.77 | $41.21 | $42.12 | $41.92 | 81,989 |
| 2018-10-24 | $42.96 | $43.51 | $40.96 | $41.06 | $40.86 | 75,113 |
| 2018-10-23 | $43.35 | $43.54 | $42.41 | $43.08 | $42.87 | 58,037 |
| 2018-10-22 | $43.95 | $44.46 | $43.50 | $43.88 | $43.67 | 29,263 |
| 2018-10-19 | $43.88 | $45.11 | $43.71 | $43.84 | $43.63 | 52,994 |
| 2018-10-18 | $44.30 | $44.65 | $43.81 | $43.89 | $43.68 | 49,672 |
| 2018-10-17 | $44.98 | $44.98 | $44.21 | $44.45 | $44.24 | 97,159 |
| 2018-10-16 | $44.17 | $45.38 | $43.59 | $45.22 | $45.00 | 40,716 |
| 2018-10-15 | $43.85 | $44.58 | $43.78 | $43.97 | $43.76 | 56,840 |
| 2018-10-12 | $45.60 | $46.42 | $43.36 | $43.86 | $43.65 | 52,155 |
| 2018-10-11 | $46.02 | $46.83 | $44.91 | $44.91 | $44.70 | 82,561 |
| 2018-10-10 | $47.43 | $47.85 | $46.07 | $46.21 | $45.99 | 108,448 |
| 2018-10-09 | $47.42 | $48.18 | $47.26 | $47.51 | $47.28 | 115,040 |
| 2018-10-08 | $47.16 | $47.85 | $46.86 | $47.56 | $47.33 | 46,942 |
| 2018-10-05 | $48.70 | $48.70 | $46.89 | $47.21 | $46.99 | 94,958 |
| 2018-10-04 | $49.15 | $49.17 | $48.04 | $48.62 | $48.39 | 37,103 |
| 2018-10-03 | $48.64 | $49.38 | $47.70 | $49.16 | $48.91 | 44,561 |
| 2018-10-02 | $49.23 | $49.23 | $48.31 | $48.54 | $48.29 | 48,616 |
| 2018-10-01 | $50.35 | $50.38 | $48.84 | $49.21 | $48.96 | 50,921 |
| 2018-09-28 | $49.85 | $50.85 | $49.85 | $50.10 | $49.84 | 59,605 |
| 2018-09-27 | $49.75 | $50.10 | $49.20 | $49.95 | $49.69 | 39,719 |
| 2018-09-26 | $50.60 | $50.75 | $49.55 | $49.70 | $49.44 | 43,202 |
| 2018-09-25 | $50.60 | $50.80 | $50.28 | $50.50 | $50.24 | 41,645 |
| 2018-09-24 | $50.75 | $50.75 | $49.88 | $50.55 | $50.29 | 80,553 |
| 2018-09-21 | $50.15 | $50.95 | $50.15 | $50.95 | $50.69 | 139,798 |
| 2018-09-20 | $49.60 | $50.25 | $49.45 | $50.15 | $49.89 | 133,218 |
| 2018-09-19 | $50.15 | $50.55 | $49.15 | $49.30 | $49.04 | 76,594 |
| 2018-09-18 | $51.20 | $51.20 | $50.10 | $50.20 | $49.94 | 61,132 |
| 2018-09-17 | $51.95 | $52.05 | $51.00 | $51.10 | $50.84 | 44,942 |
| 2018-09-14 | $51.30 | $52.10 | $50.90 | $51.90 | $51.63 | 46,096 |
| 2018-09-13 | $50.85 | $51.35 | $50.65 | $51.30 | $51.03 | 43,077 |
| 2018-09-12 | $49.85 | $50.95 | $49.40 | $50.60 | $50.34 | 76,961 |
| 2018-09-11 | $51.35 | $51.35 | $49.70 | $49.85 | $49.59 | 63,408 |
| 2018-09-10 | $50.85 | $51.85 | $50.60 | $51.50 | $51.23 | 42,364 |
| 2018-09-07 | $50.60 | $50.70 | $49.93 | $50.55 | $50.29 | 42,682 |
| 2018-09-06 | $51.15 | $51.15 | $50.45 | $50.80 | $50.54 | 45,754 |
| 2018-09-05 | $50.45 | $51.25 | $50.00 | $51.00 | $50.74 | 65,828 |
| 2018-09-04 | $50.25 | $50.65 | $49.70 | $50.45 | $50.19 | 63,444 |
| 2018-08-31 | $50.05 | $50.50 | $49.45 | $50.25 | $49.99 | 65,108 |
| 2018-08-30 | $51.00 | $51.00 | $49.15 | $50.10 | $49.84 | 69,023 |
| 2018-08-29 | $51.55 | $51.55 | $50.80 | $51.05 | $50.79 | 35,330 |
| 2018-08-28 | $52.25 | $52.53 | $51.50 | $51.55 | $51.28 | 35,751 |
| 2018-08-27 | $51.90 | $52.60 | $51.90 | $52.05 | $51.78 | 63,472 |
| 2018-08-24 | $51.25 | $51.95 | $51.25 | $51.85 | $51.58 | 98,245 |
| 2018-08-23 | $51.45 | $51.50 | $50.95 | $51.20 | $50.94 | 45,894 |
| 2018-08-22 | $51.70 | $51.70 | $51.00 | $51.45 | $51.18 | 45,694 |
| 2018-08-21 | $51.20 | $51.95 | $50.21 | $51.70 | $51.43 | 65,319 |
| 2018-08-20 | $50.45 | $51.35 | $42.41 | $51.15 | $50.89 | 56,653 |
| 2018-08-17 | $49.35 | $50.30 | $49.30 | $50.30 | $50.04 | 93,306 |
| 2018-08-16 | $49.20 | $49.70 | $48.90 | $49.55 | $49.29 | 69,769 |
| 2018-08-15 | $50.05 | $50.05 | $48.70 | $48.85 | $48.60 | 56,977 |
| 2018-08-14 | $49.75 | $51.00 | $49.60 | $50.45 | $50.19 | 80,778 |
| 2018-08-13 | $50.55 | $50.55 | $49.15 | $49.65 | $49.39 | 100,310 |
| 2018-08-10 | $51.10 | $51.20 | $50.45 | $50.55 | $50.29 | 87,020 |
| 2018-08-09 | $51.55 | $51.65 | $51.00 | $51.30 | $51.03 | 72,521 |
| 2018-08-08 | $51.75 | $51.95 | $51.30 | $51.45 | $51.18 | 84,111 |
| 2018-08-07 | $50.95 | $51.95 | $50.80 | $51.75 | $51.48 | 70,632 |
| 2018-08-06 | $51.40 | $51.40 | $50.60 | $50.95 | $50.69 | 47,288 |
| 2018-08-03 | $52.05 | $52.15 | $50.15 | $51.40 | $51.13 | 75,372 |
| 2018-08-02 | $51.85 | $52.70 | $51.68 | $51.80 | $51.53 | 135,189 |
| 2018-08-01 | $52.35 | $54.50 | $50.05 | $51.70 | $51.43 | 178,605 |
| 2018-07-31 | $46.65 | $48.80 | $46.58 | $48.75 | $48.50 | 89,280 |
| 2018-07-30 | $46.45 | $47.45 | $45.98 | $46.70 | $46.46 | 60,723 |
| 2018-07-27 | $47.10 | $47.10 | $46.05 | $46.50 | $46.26 | 55,051 |
| 2018-07-26 | $46.50 | $47.50 | $46.50 | $47.00 | $46.76 | 71,562 |
| 2018-07-25 | $47.75 | $48.40 | $46.20 | $46.65 | $46.41 | 91,615 |
| 2018-07-24 | $48.15 | $48.75 | $47.80 | $47.90 | $47.65 | 112,391 |
| 2018-07-23 | $48.55 | $48.60 | $47.98 | $48.15 | $47.90 | 44,541 |
| 2018-07-20 | $49.10 | $49.25 | $48.55 | $48.70 | $48.45 | 53,779 |
| 2018-07-19 | $49.00 | $49.10 | $48.85 | $49.05 | $48.80 | 34,845 |
| 2018-07-18 | $48.45 | $49.18 | $48.25 | $49.15 | $48.90 | 36,676 |
| 2018-07-17 | $48.30 | $49.00 | $48.30 | $48.55 | $48.30 | 42,936 |
| 2018-07-16 | $49.10 | $49.10 | $48.10 | $48.35 | $48.10 | 34,181 |
| 2018-07-13 | $48.35 | $49.25 | $47.93 | $49.15 | $48.90 | 26,945 |
| 2018-07-12 | $48.40 | $48.85 | $47.65 | $48.50 | $48.25 | 45,911 |
| 2018-07-11 | $48.85 | $49.00 | $48.05 | $48.15 | $47.90 | 61,460 |
| 2018-07-10 | $49.30 | $49.60 | $48.90 | $49.20 | $48.95 | 54,901 |
| 2018-07-09 | $48.95 | $49.50 | $48.70 | $49.15 | $48.90 | 73,370 |
| 2018-07-06 | $49.20 | $49.20 | $48.65 | $48.95 | $48.70 | 46,874 |
| 2018-07-05 | $48.40 | $49.30 | $47.85 | $49.30 | $49.04 | 47,890 |
| 2018-07-03 | $48.30 | $49.26 | $47.65 | $47.95 | $47.68 | 54,609 |
| 2018-07-02 | $47.05 | $48.35 | $46.90 | $48.30 | $48.03 | 56,258 |
| 2018-06-29 | $47.60 | $48.40 | $47.45 | $47.45 | $47.19 | 57,306 |
| 2018-06-28 | $48.00 | $49.20 | $47.30 | $47.45 | $47.19 | 65,190 |
| 2018-06-27 | $49.50 | $49.70 | $48.00 | $48.05 | $47.78 | 85,994 |
| 2018-06-26 | $49.45 | $49.80 | $49.15 | $49.50 | $49.22 | 34,709 |
| 2018-06-25 | $49.95 | $49.95 | $49.00 | $49.45 | $49.17 | 43,470 |
| 2018-06-22 | $50.20 | $50.50 | $49.70 | $50.25 | $49.97 | 153,196 |
| 2018-06-21 | $50.40 | $50.40 | $49.40 | $49.90 | $49.62 | 56,874 |
| 2018-06-20 | $50.30 | $50.85 | $49.53 | $50.45 | $50.17 | 63,610 |
| 2018-06-19 | $49.25 | $50.20 | $48.75 | $50.10 | $49.82 | 51,472 |
| 2018-06-18 | $48.85 | $49.80 | $48.60 | $49.70 | $49.42 | 50,143 |
| 2018-06-15 | $48.80 | $49.40 | $48.45 | $49.10 | $48.83 | 112,519 |
| 2018-06-14 | $49.50 | $49.60 | $48.70 | $49.00 | $48.73 | 60,656 |
| 2018-06-13 | $49.80 | $49.95 | $48.95 | $49.25 | $48.98 | 81,519 |
| 2018-06-12 | $50.45 | $50.55 | $49.00 | $49.60 | $49.32 | 86,944 |
| 2018-06-11 | $50.45 | $50.75 | $50.10 | $50.50 | $50.22 | 53,851 |
| 2018-06-08 | $50.25 | $50.75 | $50.10 | $50.35 | $50.07 | 39,123 |
| 2018-06-07 | $50.35 | $50.70 | $49.90 | $50.30 | $50.02 | 109,300 |
| 2018-06-06 | $50.15 | $50.65 | $49.80 | $50.30 | $50.02 | 52,230 |
| 2018-06-05 | $49.70 | $50.10 | $49.10 | $50.05 | $49.77 | 54,025 |
| 2018-06-04 | $48.95 | $50.10 | $48.50 | $49.70 | $49.42 | 92,089 |
| 2018-06-01 | $48.75 | $49.20 | $48.60 | $48.70 | $48.43 | 78,948 |
| 2018-05-31 | $49.65 | $49.88 | $48.15 | $48.40 | $48.13 | 84,015 |
| 2018-05-30 | $49.30 | $50.30 | $49.30 | $49.75 | $49.47 | 64,043 |
| 2018-05-29 | $49.00 | $49.50 | $48.65 | $49.30 | $49.03 | 61,312 |
| 2018-05-25 | $48.85 | $49.40 | $48.85 | $49.20 | $48.93 | 42,899 |
| 2018-05-24 | $48.40 | $49.30 | $48.15 | $49.20 | $48.93 | 62,974 |
| 2018-05-23 | $48.00 | $49.15 | $47.75 | $48.60 | $48.33 | 83,481 |
| 2018-05-22 | $48.95 | $48.98 | $47.75 | $48.25 | $47.98 | 105,910 |
| 2018-05-21 | $48.50 | $49.80 | $48.35 | $48.90 | $48.63 | 73,470 |
| 2018-05-18 | $48.35 | $48.95 | $48.25 | $48.40 | $48.13 | 64,022 |
| 2018-05-17 | $47.30 | $48.65 | $47.30 | $48.15 | $47.88 | 85,575 |
| 2018-05-16 | $47.00 | $47.85 | $46.73 | $47.40 | $47.14 | 62,160 |
| 2018-05-15 | $46.75 | $47.55 | $46.60 | $46.90 | $46.64 | 100,570 |
| 2018-05-14 | $47.20 | $47.30 | $46.58 | $46.95 | $46.69 | 61,968 |
| 2018-05-11 | $47.60 | $47.85 | $47.15 | $47.20 | $46.94 | 40,977 |
| 2018-05-10 | $47.05 | $48.35 | $47.05 | $47.70 | $47.43 | 97,340 |
| 2018-05-09 | $46.90 | $47.35 | $46.05 | $47.05 | $46.79 | 107,172 |
| 2018-05-08 | $46.20 | $47.33 | $46.20 | $46.85 | $46.59 | 77,487 |
| 2018-05-07 | $46.55 | $47.10 | $46.05 | $46.20 | $45.94 | 90,954 |
| 2018-05-04 | $46.30 | $47.30 | $46.30 | $46.55 | $46.29 | 139,112 |
| 2018-05-03 | $48.65 | $49.50 | $46.55 | $46.58 | $46.32 | 99,505 |
| 2018-05-02 | $48.95 | $49.55 | $41.00 | $48.50 | $48.23 | 637,206 |
| 2018-05-01 | $52.55 | $52.55 | $50.16 | $52.30 | $52.01 | 201,407 |
| 2018-04-30 | $53.20 | $54.30 | $52.55 | $52.65 | $52.36 | 43,756 |
| 2018-04-27 | $53.85 | $53.85 | $52.05 | $53.15 | $52.85 | 43,266 |
| 2018-04-26 | $55.10 | $55.30 | $53.85 | $53.85 | $53.55 | 46,091 |
| 2018-04-25 | $54.90 | $55.50 | $54.60 | $55.00 | $54.69 | 53,711 |
| 2018-04-24 | $56.00 | $56.25 | $53.90 | $54.85 | $54.54 | 56,474 |
| 2018-04-23 | $56.15 | $56.50 | $55.45 | $55.85 | $55.54 | 45,837 |
| 2018-04-20 | $56.15 | $56.60 | $55.90 | $56.10 | $55.79 | 54,601 |
| 2018-04-19 | $57.05 | $57.75 | $56.30 | $56.35 | $56.04 | 47,380 |
| 2018-04-18 | $56.50 | $57.75 | $56.50 | $57.30 | $56.98 | 76,233 |
| 2018-04-17 | $57.05 | $57.45 | $56.35 | $56.45 | $56.14 | 108,326 |
| 2018-04-16 | $56.45 | $56.95 | $55.85 | $56.75 | $56.43 | 47,082 |
| 2018-04-13 | $55.95 | $56.30 | $55.55 | $56.15 | $55.84 | 41,736 |
| 2018-04-12 | $56.05 | $56.10 | $55.60 | $55.65 | $55.34 | 33,448 |
| 2018-04-11 | $55.25 | $55.80 | $54.90 | $55.80 | $55.49 | 36,965 |
| 2018-04-10 | $55.55 | $55.90 | $54.61 | $55.45 | $55.14 | 47,431 |
| 2018-04-09 | $55.45 | $55.65 | $54.83 | $54.95 | $54.64 | 106,486 |
| 2018-04-06 | $55.90 | $56.25 | $54.35 | $54.95 | $54.64 | 54,087 |
| 2018-04-05 | $56.20 | $56.45 | $55.55 | $56.30 | $55.99 | 62,990 |
| 2018-04-04 | $55.50 | $56.10 | $55.08 | $55.90 | $55.57 | 45,344 |
| 2018-04-03 | $55.70 | $56.45 | $54.70 | $56.30 | $55.97 | 76,759 |
| 2018-04-02 | $56.40 | $56.53 | $54.85 | $55.65 | $55.32 | 118,576 |
| 2018-03-29 | $55.90 | $56.95 | $54.60 | $56.70 | $56.36 | 185,106 |
| 2018-03-28 | $54.25 | $55.70 | $52.56 | $55.65 | $55.32 | 77,276 |
| 2018-03-27 | $55.85 | $57.45 | $54.05 | $54.25 | $53.93 | 97,733 |
| 2018-03-26 | $55.70 | $56.05 | $55.10 | $55.80 | $55.47 | 69,058 |
| 2018-03-23 | $56.50 | $56.50 | $54.70 | $54.80 | $54.48 | 72,679 |
| 2018-03-22 | $57.50 | $58.60 | $56.20 | $56.30 | $55.97 | 51,853 |
| 2018-03-21 | $57.65 | $58.70 | $57.45 | $58.00 | $57.66 | 53,958 |
| 2018-03-20 | $57.60 | $58.55 | $56.85 | $57.60 | $57.26 | 87,307 |
| 2018-03-19 | $57.80 | $58.00 | $56.43 | $57.50 | $57.16 | 106,702 |
| 2018-03-16 | $56.20 | $58.00 | $55.30 | $57.80 | $57.46 | 259,402 |
| 2018-03-15 | $56.35 | $56.50 | $55.50 | $56.15 | $55.82 | 57,173 |
| 2018-03-14 | $56.95 | $56.95 | $55.90 | $56.10 | $55.77 | 72,055 |
| 2018-03-13 | $56.20 | $56.95 | $55.75 | $56.60 | $56.26 | 57,457 |
| 2018-03-12 | $56.20 | $56.95 | $55.75 | $56.85 | $56.51 | 72,670 |
| 2018-03-09 | $54.65 | $56.25 | $54.05 | $56.15 | $55.82 | 49,993 |
| 2018-03-08 | $54.10 | $54.40 | $53.25 | $54.30 | $53.98 | 39,956 |
| 2018-03-07 | $53.35 | $54.15 | $52.98 | $53.85 | $53.53 | 63,314 |
| 2018-03-06 | $53.15 | $54.15 | $52.55 | $53.85 | $53.53 | 52,984 |
| 2018-03-05 | $52.20 | $53.20 | $52.00 | $52.85 | $52.54 | 46,891 |
| 2018-03-02 | $51.40 | $52.65 | $50.60 | $52.45 | $52.14 | 58,274 |
| 2018-03-01 | $52.45 | $52.50 | $51.05 | $51.60 | $51.29 | 67,060 |
| 2018-02-28 | $53.05 | $55.00 | $52.15 | $52.40 | $52.09 | 123,574 |
| 2018-02-27 | $53.65 | $54.15 | $52.70 | $52.75 | $52.44 | 46,810 |
| 2018-02-26 | $53.55 | $53.85 | $52.20 | $53.65 | $53.33 | 90,400 |
| 2018-02-23 | $53.35 | $54.30 | $50.50 | $53.50 | $53.18 | 95,286 |
| 2018-02-22 | $52.95 | $53.45 | $52.25 | $52.45 | $52.14 | 103,222 |
| 2018-02-21 | $52.40 | $54.85 | $49.90 | $52.65 | $52.34 | 217,150 |
| 2018-02-20 | $47.85 | $48.40 | $47.25 | $47.70 | $47.42 | 42,431 |
| 2018-02-16 | $47.30 | $49.55 | $47.30 | $48.30 | $48.01 | 45,134 |
| 2018-02-15 | $48.20 | $48.55 | $46.72 | $47.40 | $47.12 | 40,333 |
| 2018-02-14 | $46.45 | $47.90 | $46.45 | $47.75 | $47.47 | 37,919 |
| 2018-02-13 | $47.15 | $47.23 | $46.60 | $47.15 | $46.87 | 33,599 |
| 2018-02-12 | $47.15 | $49.70 | $46.80 | $47.40 | $47.12 | 67,378 |
| 2018-02-09 | $46.80 | $47.60 | $45.85 | $46.85 | $46.57 | 59,780 |
| 2018-02-08 | $47.95 | $47.95 | $46.10 | $46.10 | $45.83 | 58,167 |
| 2018-02-07 | $48.00 | $48.65 | $47.50 | $47.95 | $47.67 | 49,368 |
| 2018-02-06 | $46.50 | $48.58 | $46.00 | $48.05 | $47.77 | 80,845 |
| 2018-02-05 | $49.45 | $49.80 | $47.05 | $47.05 | $46.77 | 54,812 |
| 2018-02-02 | $50.90 | $50.90 | $49.80 | $49.90 | $49.60 | 47,896 |
| 2018-02-01 | $50.50 | $51.35 | $50.00 | $51.35 | $51.05 | 56,232 |
| 2018-01-31 | $50.80 | $51.00 | $50.30 | $50.60 | $50.30 | 45,651 |
| 2018-01-30 | $50.00 | $50.70 | $49.90 | $50.55 | $50.25 | 51,938 |
| 2018-01-29 | $50.75 | $51.05 | $50.25 | $50.40 | $50.10 | 40,739 |
| 2018-01-26 | $50.65 | $50.90 | $49.90 | $50.85 | $50.55 | 44,229 |
| 2018-01-25 | $51.10 | $51.10 | $50.25 | $50.35 | $50.05 | 68,317 |
| 2018-01-24 | $51.55 | $51.60 | $50.80 | $51.00 | $50.70 | 65,919 |
| 2018-01-23 | $52.50 | $52.50 | $51.30 | $51.50 | $51.19 | 43,203 |
| 2018-01-22 | $52.10 | $52.65 | $51.93 | $52.55 | $52.24 | 53,969 |
| 2018-01-19 | $51.40 | $52.50 | $51.35 | $52.20 | $51.89 | 60,865 |
| 2018-01-18 | $51.40 | $51.85 | $50.45 | $51.40 | $51.10 | 85,639 |
| 2018-01-17 | $51.30 | $51.50 | $50.75 | $51.45 | $51.14 | 65,133 |
| 2018-01-16 | $51.15 | $51.50 | $50.95 | $51.05 | $50.75 | 62,783 |
| 2018-01-12 | $51.00 | $51.15 | $49.85 | $50.95 | $50.65 | 41,628 |
| 2018-01-11 | $49.10 | $50.85 | $49.10 | $50.60 | $50.30 | 74,092 |
| 2018-01-10 | $48.95 | $49.30 | $48.80 | $48.95 | $48.66 | 59,840 |
| 2018-01-09 | $48.95 | $49.20 | $48.40 | $49.00 | $48.71 | 68,335 |
| 2018-01-08 | $48.40 | $49.15 | $47.95 | $48.90 | $48.61 | 48,119 |
| 2018-01-05 | $48.65 | $48.85 | $48.00 | $48.40 | $48.11 | 60,960 |
| 2018-01-04 | $48.90 | $49.55 | $48.50 | $48.50 | $48.21 | 59,717 |
| 2018-01-03 | $49.40 | $49.40 | $48.55 | $48.70 | $48.39 | 74,208 |
| 2018-01-02 | $49.05 | $49.75 | $48.80 | $49.40 | $49.09 | 113,342 |
| 2017-12-29 | $49.35 | $49.40 | $47.65 | $48.65 | $48.34 | 62,280 |
| 2017-12-28 | $49.05 | $49.35 | $48.90 | $49.20 | $48.89 | 44,010 |
| 2017-12-27 | $48.85 | $49.45 | $48.35 | $48.90 | $48.59 | 70,804 |
| 2017-12-26 | $48.70 | $49.00 | $47.65 | $48.75 | $48.44 | 53,351 |
| 2017-12-22 | $48.15 | $48.95 | $47.85 | $48.70 | $48.39 | 57,999 |
| 2017-12-21 | $48.05 | $48.55 | $47.55 | $47.95 | $47.65 | 43,220 |
| 2017-12-20 | $47.80 | $48.40 | $47.70 | $47.75 | $47.45 | 48,442 |
| 2017-12-19 | $48.55 | $48.55 | $45.28 | $47.55 | $47.25 | 40,619 |
| 2017-12-18 | $48.55 | $48.88 | $48.10 | $48.50 | $48.19 | 56,351 |
| 2017-12-15 | $47.20 | $48.15 | $47.10 | $48.05 | $47.75 | 230,175 |
| 2017-12-14 | $47.95 | $48.20 | $46.75 | $47.00 | $46.70 | 64,529 |
| 2017-12-13 | $47.25 | $48.20 | $47.00 | $47.80 | $47.50 | 81,918 |
| 2017-12-12 | $47.65 | $47.70 | $46.85 | $47.15 | $46.85 | 52,394 |
| 2017-12-11 | $47.45 | $48.00 | $47.40 | $47.55 | $47.25 | 53,762 |
| 2017-12-08 | $48.40 | $48.40 | $47.20 | $47.35 | $47.05 | 71,844 |
| 2017-12-07 | $48.50 | $48.95 | $48.20 | $48.25 | $47.94 | 79,922 |
| 2017-12-06 | $46.55 | $48.70 | $46.30 | $48.50 | $48.19 | 179,117 |
| 2017-12-05 | $47.05 | $47.05 | $45.95 | $46.60 | $46.30 | 53,802 |
| 2017-12-04 | $47.30 | $47.65 | $46.45 | $47.00 | $46.70 | 77,653 |
| 2017-12-01 | $46.65 | $46.90 | $44.85 | $46.55 | $46.25 | 56,575 |
| 2017-11-30 | $47.05 | $47.10 | $46.25 | $46.60 | $46.30 | 49,582 |
| 2017-11-29 | $46.30 | $46.85 | $46.20 | $46.65 | $46.35 | 55,396 |
| 2017-11-28 | $45.55 | $46.35 | $44.20 | $46.25 | $45.96 | 68,577 |
| 2017-11-27 | $45.15 | $45.75 | $45.10 | $45.45 | $45.16 | 67,115 |
| 2017-11-24 | $45.40 | $45.45 | $44.90 | $45.10 | $44.81 | 11,277 |
| 2017-11-22 | $44.95 | $45.50 | $44.95 | $45.30 | $45.01 | 77,170 |
| 2017-11-21 | $44.90 | $45.65 | $44.85 | $45.05 | $44.76 | 119,090 |
| 2017-11-20 | $44.35 | $44.80 | $44.10 | $44.55 | $44.27 | 81,919 |
| 2017-11-17 | $43.55 | $44.95 | $43.00 | $44.30 | $44.02 | 103,613 |
| 2017-11-16 | $44.35 | $44.58 | $43.65 | $43.85 | $43.57 | 246,761 |
| 2017-11-15 | $44.85 | $45.18 | $44.10 | $44.20 | $43.92 | 93,793 |
| 2017-11-14 | $44.80 | $45.35 | $44.70 | $45.15 | $44.86 | 75,662 |
| 2017-11-13 | $44.60 | $45.60 | $44.38 | $45.30 | $45.01 | 73,721 |
| 2017-11-10 | $45.20 | $45.45 | $44.15 | $44.90 | $44.62 | 47,117 |
| 2017-11-09 | $43.90 | $45.55 | $43.90 | $45.45 | $45.16 | 81,835 |
| 2017-11-08 | $44.00 | $44.90 | $43.11 | $44.40 | $44.12 | 83,993 |
| 2017-11-07 | $45.70 | $45.75 | $44.05 | $44.30 | $44.02 | 171,548 |
| 2017-11-06 | $45.35 | $45.75 | $42.78 | $45.40 | $45.11 | 75,582 |
| 2017-11-03 | $46.55 | $46.55 | $45.35 | $45.55 | $45.26 | 70,046 |
| 2017-11-02 | $45.55 | $46.70 | $45.05 | $46.50 | $46.21 | 119,548 |
| 2017-11-01 | $45.65 | $47.75 | $44.75 | $45.35 | $45.06 | 367,726 |
| 2017-10-31 | $44.20 | $45.45 | $43.90 | $45.15 | $44.86 | 117,226 |
| 2017-10-30 | $44.40 | $44.45 | $43.50 | $44.10 | $43.82 | 43,423 |
| 2017-10-27 | $44.90 | $45.25 | $44.35 | $44.70 | $44.42 | 52,877 |
| 2017-10-26 | $44.45 | $45.40 | $44.40 | $44.85 | $44.57 | 53,780 |
| 2017-10-25 | $45.65 | $45.75 | $44.20 | $44.40 | $44.12 | 101,559 |
| 2017-10-24 | $45.60 | $46.35 | $45.25 | $45.80 | $45.51 | 54,705 |
| 2017-10-23 | $46.05 | $46.05 | $45.05 | $45.25 | $44.96 | 78,493 |
| 2017-10-20 | $46.60 | $46.60 | $45.90 | $46.00 | $45.71 | 83,474 |
| 2017-10-19 | $45.75 | $46.55 | $45.41 | $46.25 | $45.96 | 76,440 |
| 2017-10-18 | $46.20 | $46.30 | $45.50 | $46.10 | $45.81 | 106,303 |
| 2017-10-17 | $46.35 | $46.70 | $45.91 | $46.05 | $45.76 | 43,022 |
| 2017-10-16 | $46.20 | $46.65 | $45.75 | $46.55 | $46.25 | 41,820 |
| 2017-10-13 | $45.95 | $46.30 | $45.70 | $45.90 | $45.61 | 53,660 |
| 2017-10-12 | $45.40 | $45.90 | $45.25 | $45.65 | $45.36 | 69,017 |
| 2017-10-11 | $46.21 | $46.30 | $45.55 | $45.60 | $45.31 | 49,660 |
| 2017-10-10 | $46.10 | $46.10 | $45.55 | $45.95 | $45.66 | 58,111 |
| 2017-10-09 | $45.90 | $46.05 | $45.55 | $45.80 | $45.51 | 47,126 |
| 2017-10-06 | $45.65 | $46.00 | $45.35 | $45.90 | $45.61 | 42,988 |
| 2017-10-05 | $45.70 | $46.50 | $44.15 | $45.85 | $45.56 | 52,878 |
| 2017-10-04 | $45.75 | $46.60 | $45.65 | $45.65 | $45.34 | 53,786 |
| 2017-10-03 | $45.95 | $46.07 | $45.40 | $45.70 | $45.39 | 58,522 |
| 2017-10-02 | $44.75 | $46.00 | $44.75 | $45.95 | $45.64 | 73,858 |
| 2017-09-29 | $44.60 | $45.10 | $44.25 | $44.78 | $44.47 | 62,621 |
| 2017-09-28 | $44.25 | $44.70 | $43.97 | $44.65 | $44.35 | 49,770 |
| 2017-09-27 | $43.55 | $45.00 | $43.25 | $44.40 | $44.10 | 99,539 |
| 2017-09-26 | $43.85 | $44.10 | $43.10 | $43.15 | $42.86 | 91,959 |
| 2017-09-25 | $43.20 | $43.85 | $43.00 | $43.80 | $43.50 | 89,630 |
| 2017-09-22 | $43.00 | $43.30 | $42.30 | $43.10 | $42.81 | 91,778 |
| 2017-09-21 | $43.35 | $44.45 | $43.20 | $43.25 | $42.96 | 119,962 |
| 2017-09-20 | $45.40 | $45.40 | $43.35 | $43.40 | $43.11 | 135,916 |
| 2017-09-19 | $45.25 | $45.75 | $45.20 | $45.45 | $45.14 | 69,126 |
| 2017-09-18 | $44.35 | $45.45 | $44.35 | $45.30 | $44.99 | 80,228 |
| 2017-09-15 | $43.15 | $44.50 | $42.90 | $44.35 | $44.05 | 216,958 |
| 2017-09-14 | $42.45 | $43.15 | $42.35 | $42.95 | $42.66 | 62,888 |
| 2017-09-13 | $42.15 | $42.85 | $42.00 | $42.50 | $42.21 | 83,824 |
| 2017-09-12 | $42.10 | $42.50 | $42.10 | $42.35 | $42.06 | 37,735 |
| 2017-09-11 | $41.80 | $42.30 | $41.65 | $42.15 | $41.86 | 45,395 |
| 2017-09-08 | $40.90 | $41.65 | $40.75 | $41.35 | $41.07 | 43,978 |
| 2017-09-07 | $41.60 | $41.70 | $40.70 | $41.10 | $40.82 | 75,961 |
| 2017-09-06 | $42.30 | $42.30 | $41.40 | $41.45 | $41.17 | 64,748 |
| 2017-09-05 | $42.90 | $42.90 | $41.70 | $41.90 | $41.62 | 87,637 |
| 2017-09-01 | $42.95 | $43.20 | $42.70 | $43.00 | $42.71 | 42,803 |
| 2017-08-31 | $41.85 | $43.15 | $41.50 | $42.90 | $42.61 | 145,126 |
| 2017-08-30 | $40.90 | $41.90 | $40.75 | $41.50 | $41.22 | 87,808 |
| 2017-08-29 | $40.10 | $41.10 | $39.80 | $40.95 | $40.67 | 94,214 |
| 2017-08-28 | $40.80 | $41.30 | $40.00 | $40.35 | $40.08 | 54,982 |
| 2017-08-25 | $39.95 | $40.90 | $39.70 | $40.60 | $40.32 | 98,030 |
| 2017-08-24 | $38.75 | $39.90 | $38.70 | $39.80 | $39.53 | 85,593 |
| 2017-08-23 | $38.55 | $38.85 | $38.55 | $38.75 | $38.49 | 50,097 |
| 2017-08-22 | $37.90 | $39.10 | $37.90 | $39.00 | $38.74 | 57,584 |
| 2017-08-21 | $38.05 | $38.05 | $37.30 | $37.70 | $37.44 | 122,550 |
| 2017-08-18 | $38.05 | $38.75 | $37.95 | $38.20 | $37.94 | 62,300 |
| 2017-08-17 | $38.65 | $39.25 | $38.25 | $38.35 | $38.09 | 49,058 |
| 2017-08-16 | $38.85 | $39.30 | $38.70 | $38.85 | $38.59 | 37,587 |
| 2017-08-15 | $38.75 | $39.05 | $38.55 | $38.65 | $38.39 | 42,828 |
| 2017-08-14 | $39.05 | $39.55 | $38.50 | $38.75 | $38.49 | 187,297 |
| 2017-08-11 | $39.55 | $39.65 | $38.75 | $39.00 | $38.74 | 51,874 |
| 2017-08-10 | $40.40 | $40.40 | $39.30 | $39.40 | $39.13 | 47,309 |
| 2017-08-09 | $40.00 | $40.75 | $39.90 | $40.70 | $40.42 | 54,988 |
| 2017-08-08 | $40.20 | $40.95 | $40.00 | $40.20 | $39.93 | 57,957 |
| 2017-08-07 | $40.85 | $41.05 | $40.15 | $40.30 | $40.03 | 30,864 |
| 2017-08-04 | $40.40 | $41.35 | $40.40 | $40.80 | $40.52 | 44,225 |
| 2017-08-03 | $41.80 | $42.00 | $40.15 | $40.30 | $40.03 | 83,699 |
| 2017-08-02 | $43.35 | $43.35 | $40.10 | $41.85 | $41.57 | 229,900 |
| 2017-08-01 | $44.80 | $44.80 | $43.70 | $44.45 | $44.15 | 68,099 |
| 2017-07-31 | $44.70 | $44.85 | $43.93 | $44.60 | $44.30 | 64,963 |
| 2017-07-28 | $44.10 | $44.70 | $43.95 | $44.70 | $44.40 | 49,893 |
| 2017-07-27 | $43.95 | $44.55 | $43.80 | $44.25 | $43.95 | 93,392 |
| 2017-07-26 | $43.80 | $44.15 | $43.50 | $43.85 | $43.55 | 80,638 |
| 2017-07-25 | $43.25 | $43.90 | $43.15 | $43.80 | $43.50 | 136,952 |
| 2017-07-24 | $43.00 | $43.30 | $42.75 | $43.25 | $42.96 | 61,481 |
| 2017-07-21 | $43.25 | $43.28 | $42.64 | $43.25 | $42.96 | 95,779 |
| 2017-07-20 | $43.20 | $43.25 | $42.55 | $43.10 | $42.81 | 52,460 |
| 2017-07-19 | $43.25 | $43.30 | $42.70 | $43.25 | $42.96 | 68,780 |
| 2017-07-18 | $42.45 | $43.30 | $42.14 | $43.25 | $42.96 | 82,285 |
| 2017-07-17 | $42.55 | $42.88 | $42.15 | $42.75 | $42.46 | 64,171 |
| 2017-07-14 | $42.00 | $42.70 | $42.00 | $42.50 | $42.21 | 73,846 |
| 2017-07-13 | $42.35 | $42.55 | $41.70 | $42.20 | $41.91 | 78,682 |
| 2017-07-12 | $42.30 | $42.95 | $42.05 | $42.30 | $42.01 | 42,033 |
| 2017-07-11 | $42.25 | $42.40 | $41.55 | $42.00 | $41.72 | 61,782 |
| 2017-07-10 | $42.75 | $43.05 | $42.20 | $42.25 | $41.96 | 69,432 |
| 2017-07-07 | $43.10 | $43.10 | $42.60 | $43.00 | $42.71 | 50,662 |
| 2017-07-06 | $42.50 | $43.15 | $42.45 | $42.95 | $42.66 | 77,733 |
| 2017-07-05 | $43.20 | $43.65 | $42.45 | $42.95 | $42.66 | 41,022 |
| 2017-07-03 | $42.90 | $43.70 | $42.90 | $43.30 | $42.99 | 35,036 |
| 2017-06-30 | $42.60 | $43.00 | $42.30 | $42.70 | $42.39 | 89,801 |
| 2017-06-29 | $43.55 | $43.95 | $42.00 | $42.45 | $42.14 | 52,398 |
| 2017-06-28 | $43.35 | $43.85 | $43.25 | $43.55 | $43.23 | 59,720 |
| 2017-06-27 | $43.05 | $43.60 | $42.50 | $43.00 | $42.69 | 54,779 |
| 2017-06-26 | $42.95 | $43.25 | $42.40 | $43.10 | $42.79 | 36,864 |
| 2017-06-23 | $41.95 | $43.05 | $41.50 | $42.85 | $42.54 | 122,121 |
| 2017-06-22 | $41.65 | $42.30 | $41.50 | $41.90 | $41.60 | 42,040 |
| 2017-06-21 | $42.30 | $42.45 | $41.50 | $41.65 | $41.35 | 40,879 |
| 2017-06-20 | $43.20 | $43.20 | $42.25 | $42.25 | $41.94 | 40,150 |
| 2017-06-19 | $43.40 | $43.55 | $42.75 | $43.20 | $42.89 | 61,656 |
| 2017-06-16 | $42.80 | $43.30 | $42.35 | $43.20 | $42.89 | 120,962 |
| 2017-06-15 | $42.20 | $43.25 | $42.20 | $43.20 | $42.89 | 33,257 |
| 2017-06-14 | $43.15 | $43.15 | $42.30 | $42.85 | $42.54 | 39,751 |
| 2017-06-13 | $43.30 | $43.75 | $42.95 | $43.15 | $42.84 | 33,727 |
| 2017-06-12 | $43.85 | $44.05 | $42.95 | $43.20 | $42.89 | 56,109 |
| 2017-06-09 | $42.25 | $43.75 | $42.10 | $43.70 | $43.38 | 80,484 |
| 2017-06-08 | $42.25 | $42.50 | $41.95 | $42.25 | $41.94 | 136,876 |
| 2017-06-07 | $42.25 | $42.65 | $41.95 | $42.35 | $42.04 | 38,067 |
| 2017-06-06 | $42.10 | $42.70 | $41.75 | $42.15 | $41.85 | 48,306 |
| 2017-06-05 | $43.35 | $43.40 | $42.25 | $42.50 | $42.19 | 53,126 |
| 2017-06-02 | $42.90 | $44.35 | $42.90 | $43.40 | $43.09 | 65,375 |
| 2017-06-01 | $41.45 | $42.75 | $41.30 | $42.75 | $42.44 | 59,352 |
| 2017-05-31 | $41.05 | $41.80 | $40.20 | $41.35 | $41.05 | 94,388 |
| 2017-05-30 | $40.95 | $41.25 | $40.50 | $40.95 | $40.65 | 69,373 |
| 2017-05-26 | $40.70 | $41.15 | $40.40 | $41.15 | $40.85 | 46,476 |
| 2017-05-25 | $41.20 | $41.25 | $40.30 | $40.90 | $40.60 | 81,839 |
| 2017-05-24 | $41.60 | $42.25 | $40.75 | $40.85 | $40.55 | 64,567 |
| 2017-05-23 | $41.70 | $41.90 | $41.25 | $41.60 | $41.30 | 85,602 |
| 2017-05-22 | $41.10 | $41.60 | $40.85 | $41.45 | $41.15 | 64,202 |
| 2017-05-19 | $40.65 | $41.15 | $40.30 | $40.95 | $40.65 | 675 |
| 2017-05-18 | $41.10 | $41.30 | $40.30 | $40.35 | $40.06 | 626 |
| 2017-05-17 | $41.00 | $41.90 | $41.00 | $41.25 | $40.95 | 113,406 |
| 2017-05-16 | $42.10 | $42.35 | $41.30 | $42.05 | $41.75 | 124,252 |
| 2017-05-15 | $42.30 | $42.85 | $41.95 | $42.10 | $41.80 | 60,804 |
| 2017-05-12 | $42.85 | $42.90 | $41.65 | $41.95 | $41.65 | 48,721 |
| 2017-05-11 | $42.90 | $43.30 | $42.30 | $43.05 | $42.74 | 52,649 |
| 2017-05-10 | $42.75 | $43.35 | $42.05 | $43.20 | $42.89 | 66,226 |
| 2017-05-09 | $43.45 | $43.55 | $42.60 | $42.80 | $42.49 | 49,336 |
| 2017-05-08 | $43.60 | $43.80 | $43.10 | $43.50 | $43.19 | 54,587 |
| 2017-05-05 | $44.20 | $44.44 | $43.53 | $43.90 | $43.58 | 33,549 |
| 2017-05-04 | $44.45 | $44.45 | $43.06 | $44.00 | $43.68 | 47,181 |
| 2017-05-03 | $46.55 | $47.40 | $43.25 | $44.45 | $44.13 | 116,955 |
| 2017-05-02 | $44.35 | $44.65 | $44.20 | $44.55 | $44.23 | 57,179 |
| 2017-05-01 | $44.50 | $44.55 | $43.80 | $44.35 | $44.03 | 51,515 |
| 2017-04-28 | $45.65 | $45.65 | $44.00 | $44.20 | $43.88 | 56,745 |
| 2017-04-27 | $46.35 | $46.80 | $45.60 | $45.70 | $45.37 | 77,343 |
| 2017-04-26 | $45.30 | $46.60 | $45.30 | $46.05 | $45.72 | 73,206 |
| 2017-04-25 | $45.30 | $46.10 | $45.05 | $45.30 | $44.97 | 63,526 |
| 2017-04-24 | $43.55 | $44.92 | $43.50 | $44.75 | $44.43 | 58,859 |
| 2017-04-21 | $42.85 | $42.85 | $42.03 | $42.50 | $42.19 | 188,275 |
| 2017-04-20 | $42.05 | $42.90 | $41.90 | $42.70 | $42.39 | 115,956 |
| 2017-04-19 | $42.50 | $43.00 | $42.05 | $42.15 | $41.85 | 86,238 |
| 2017-04-18 | $42.10 | $42.65 | $41.80 | $42.40 | $42.09 | 46,809 |
| 2017-04-17 | $42.80 | $42.80 | $41.90 | $42.40 | $42.09 | 54,789 |
| 2017-04-13 | $43.30 | $43.51 | $41.85 | $42.65 | $42.34 | 79,994 |
| 2017-04-12 | $45.10 | $45.10 | $42.90 | $43.50 | $43.19 | 95,820 |
| 2017-04-11 | $44.75 | $45.95 | $44.55 | $45.35 | $45.02 | 74,942 |
| 2017-04-10 | $44.75 | $45.60 | $44.70 | $45.15 | $44.82 | 38,798 |
| 2017-04-07 | $43.80 | $44.80 | $43.75 | $44.70 | $44.38 | 81,442 |
| 2017-04-06 | $43.75 | $44.40 | $43.70 | $44.05 | $43.73 | 55,944 |
| 2017-04-05 | $44.50 | $45.00 | $43.45 | $43.85 | $43.53 | 89,733 |
| 2017-04-04 | $44.55 | $45.05 | $43.80 | $44.15 | $43.81 | 108,435 |
| 2017-04-03 | $46.05 | $46.15 | $44.15 | $44.70 | $44.36 | 77,849 |
| 2017-03-31 | $45.45 | $46.25 | $45.10 | $46.00 | $45.65 | 104,228 |
| 2017-03-30 | $45.20 | $45.70 | $45.00 | $45.50 | $45.15 | 70,039 |
| 2017-03-29 | $45.40 | $45.55 | $44.90 | $45.25 | $44.90 | 21,122 |
| 2017-03-28 | $44.85 | $45.60 | $44.60 | $45.45 | $45.10 | 56,996 |
| 2017-03-27 | $43.85 | $45.25 | $43.65 | $45.10 | $44.75 | 44,855 |
| 2017-03-24 | $45.40 | $45.75 | $44.30 | $44.65 | $44.31 | 41,407 |
| 2017-03-23 | $44.90 | $45.55 | $44.70 | $45.30 | $44.95 | 42,586 |
| 2017-03-22 | $44.85 | $45.35 | $44.30 | $44.95 | $44.60 | 72,426 |
| 2017-03-21 | $47.30 | $47.30 | $45.00 | $45.05 | $44.70 | 46,138 |
| 2017-03-20 | $47.55 | $47.75 | $46.75 | $47.10 | $46.74 | 50,409 |
| 2017-03-17 | $46.60 | $48.00 | $46.40 | $47.85 | $47.48 | 245,557 |
| 2017-03-16 | $46.85 | $47.00 | $46.50 | $46.70 | $46.34 | 35,250 |
| 2017-03-15 | $45.85 | $46.90 | $45.75 | $46.60 | $46.24 | 55,128 |
| 2017-03-14 | $45.60 | $45.75 | $45.00 | $45.65 | $45.30 | 140,699 |
| 2017-03-13 | $46.05 | $46.55 | $45.90 | $46.00 | $45.65 | 34,609 |
| 2017-03-10 | $46.25 | $46.50 | $45.75 | $46.15 | $45.80 | 73,686 |
| 2017-03-09 | $46.20 | $46.50 | $45.65 | $45.85 | $45.50 | 93,070 |
| 2017-03-08 | $46.75 | $46.75 | $46.15 | $46.25 | $45.89 | 63,801 |
| 2017-03-07 | $47.40 | $47.50 | $46.70 | $46.75 | $46.39 | 36,321 |
| 2017-03-06 | $47.90 | $48.01 | $46.70 | $47.45 | $47.09 | 54,633 |
| 2017-03-03 | $47.80 | $49.75 | $47.45 | $47.95 | $47.58 | 86,174 |
| 2017-03-02 | $48.90 | $48.90 | $47.73 | $47.75 | $47.38 | 32,546 |
| 2017-03-01 | $48.35 | $49.75 | $48.35 | $48.95 | $48.57 | 86,240 |
| 2017-02-28 | $48.45 | $48.55 | $47.40 | $47.50 | $47.13 | 80,392 |
| 2017-02-27 | $47.90 | $48.55 | $47.90 | $48.55 | $48.18 | 84,297 |
| 2017-02-24 | $47.00 | $47.90 | $47.00 | $47.90 | $47.53 | 62,984 |
| 2017-02-23 | $49.75 | $49.75 | $47.30 | $47.50 | $47.13 | 137,692 |
| 2017-02-22 | $49.15 | $49.55 | $48.80 | $49.55 | $49.17 | 84,893 |
| 2017-02-21 | $48.50 | $49.50 | $48.15 | $49.30 | $48.92 | 196,027 |
| 2017-02-17 | $47.35 | $48.45 | $45.30 | $47.85 | $47.48 | 341,105 |
| 2017-02-16 | $43.70 | $44.00 | $43.25 | $43.75 | $43.41 | 74,868 |
| 2017-02-15 | $43.30 | $43.65 | $43.05 | $43.60 | $43.26 | 78,204 |
| 2017-02-14 | $42.45 | $43.55 | $42.20 | $43.50 | $43.17 | 90,941 |
| 2017-02-13 | $42.30 | $42.80 | $41.80 | $42.70 | $42.37 | 56,516 |
| 2017-02-10 | $42.25 | $42.25 | $41.45 | $42.05 | $41.73 | 39,294 |
| 2017-02-09 | $41.05 | $42.20 | $41.05 | $42.00 | $41.68 | 65,013 |
| 2017-02-08 | $42.05 | $42.05 | $40.95 | $41.00 | $40.68 | 51,942 |
| 2017-02-07 | $42.40 | $42.95 | $42.10 | $42.15 | $41.83 | 35,101 |
| 2017-02-06 | $42.95 | $42.95 | $42.00 | $42.30 | $41.97 | 43,048 |
| 2017-02-03 | $42.15 | $43.03 | $41.95 | $43.00 | $42.67 | 57,926 |
| 2017-02-02 | $42.20 | $42.50 | $41.65 | $41.90 | $41.58 | 41,987 |
| 2017-02-01 | $42.80 | $43.25 | $41.75 | $42.30 | $41.97 | 51,587 |
| 2017-01-31 | $42.25 | $42.50 | $41.85 | $42.25 | $41.93 | 87,091 |
| 2017-01-30 | $43.40 | $43.40 | $42.15 | $42.20 | $41.88 | 39,893 |
| 2017-01-27 | $43.30 | $43.80 | $42.60 | $43.60 | $43.26 | 64,612 |
| 2017-01-26 | $43.55 | $43.95 | $43.00 | $43.40 | $43.07 | 45,065 |
| 2017-01-25 | $42.95 | $44.25 | $42.55 | $43.45 | $43.12 | 90,838 |
| 2017-01-24 | $41.95 | $42.63 | $41.60 | $42.45 | $42.12 | 90,463 |
| 2017-01-23 | $41.75 | $41.80 | $41.25 | $41.70 | $41.38 | 57,460 |
| 2017-01-20 | $41.35 | $42.05 | $41.25 | $41.75 | $41.43 | 79,569 |
| 2017-01-19 | $42.05 | $42.05 | $40.85 | $41.25 | $40.93 | 72,508 |
| 2017-01-18 | $42.25 | $42.50 | $41.60 | $41.90 | $41.58 | 63,615 |
| 2017-01-17 | $43.10 | $43.10 | $41.85 | $41.95 | $41.63 | 66,539 |
| 2017-01-13 | $43.05 | $43.60 | $42.65 | $43.30 | $42.97 | 63,124 |
| 2017-01-12 | $43.30 | $43.30 | $42.05 | $42.95 | $42.62 | 65,468 |
| 2017-01-11 | $43.20 | $43.65 | $42.85 | $43.45 | $43.12 | 51,758 |
| 2017-01-10 | $42.55 | $43.60 | $42.55 | $43.15 | $42.82 | 59,221 |
| 2017-01-09 | $43.55 | $43.55 | $42.25 | $42.35 | $42.02 | 113,999 |
| 2017-01-06 | $44.60 | $44.60 | $43.55 | $43.65 | $43.31 | 111,955 |
| 2017-01-05 | $45.40 | $45.40 | $43.90 | $44.35 | $44.01 | 196,483 |
| 2017-01-04 | $44.90 | $45.70 | $44.75 | $45.60 | $45.25 | 105,008 |
| 2017-01-03 | $43.95 | $44.95 | $43.95 | $44.80 | $44.44 | 97,950 |
| 2016-12-30 | $44.25 | $44.25 | $43.20 | $43.35 | $43.00 | 49,259 |
| 2016-12-29 | $43.95 | $44.80 | $43.55 | $44.15 | $43.79 | 51,591 |
| 2016-12-28 | $44.85 | $44.95 | $43.55 | $43.95 | $43.59 | 47,585 |
| 2016-12-27 | $44.50 | $45.10 | $44.25 | $44.70 | $44.34 | 28,385 |
| 2016-12-23 | $44.15 | $44.50 | $43.90 | $44.25 | $43.89 | 34,533 |
| 2016-12-22 | $45.05 | $45.30 | $44.05 | $44.20 | $43.84 | 38,618 |
| 2016-12-21 | $44.65 | $45.55 | $44.25 | $44.85 | $44.49 | 68,153 |
| 2016-12-20 | $45.00 | $45.45 | $44.20 | $44.60 | $44.24 | 90,213 |
| 2016-12-19 | $45.15 | $45.70 | $44.75 | $44.90 | $44.54 | 77,983 |
| 2016-12-16 | $44.50 | $45.45 | $44.30 | $45.05 | $44.68 | 255,247 |
| 2016-12-15 | $43.85 | $45.05 | $43.36 | $44.55 | $44.19 | 113,131 |
| 2016-12-14 | $44.75 | $45.10 | $43.60 | $43.75 | $43.39 | 83,263 |
| 2016-12-13 | $46.40 | $46.40 | $44.50 | $44.90 | $44.54 | 119,997 |
| 2016-12-12 | $45.00 | $46.00 | $44.55 | $46.00 | $45.63 | 133,941 |
| 2016-12-09 | $45.15 | $45.25 | $44.20 | $45.20 | $44.83 | 87,809 |
| 2016-12-08 | $44.25 | $45.30 | $43.85 | $45.10 | $44.73 | 79,716 |
| 2016-12-07 | $43.25 | $44.20 | $43.15 | $44.10 | $43.74 | 89,104 |
| 2016-12-06 | $43.20 | $43.40 | $42.40 | $43.10 | $42.75 | 107,852 |
| 2016-12-05 | $42.40 | $43.40 | $42.40 | $43.05 | $42.70 | 105,027 |
| 2016-12-02 | $42.60 | $42.90 | $41.80 | $41.95 | $41.61 | 81,285 |
| 2016-12-01 | $42.55 | $42.85 | $42.15 | $42.40 | $42.06 | 91,116 |
| 2016-11-30 | $43.20 | $43.20 | $42.00 | $42.50 | $42.15 | 99,874 |
| 2016-11-29 | $42.55 | $43.00 | $42.20 | $42.65 | $42.30 | 105,275 |
| 2016-11-28 | $43.60 | $43.75 | $42.55 | $42.70 | $42.35 | 113,324 |
| 2016-11-25 | $42.40 | $43.50 | $41.80 | $43.50 | $43.15 | 50,554 |
| 2016-11-23 | $42.35 | $42.80 | $41.85 | $42.20 | $41.86 | 151,006 |
| 2016-11-22 | $41.55 | $42.55 | $41.45 | $42.30 | $41.96 | 175,540 |
| 2016-11-21 | $41.15 | $41.45 | $40.45 | $41.35 | $41.01 | 95,420 |
| 2016-11-18 | $41.15 | $41.65 | $40.70 | $41.15 | $40.82 | 109,437 |
| 2016-11-17 | $41.25 | $41.70 | $40.95 | $41.10 | $40.77 | 76,173 |
| 2016-11-16 | $41.35 | $41.60 | $40.80 | $41.25 | $40.91 | 92,084 |
| 2016-11-15 | $42.20 | $42.20 | $41.25 | $41.35 | $41.01 | 88,180 |
| 2016-11-14 | $42.70 | $42.85 | $41.60 | $42.05 | $41.71 | 121,042 |
| 2016-11-11 | $41.10 | $42.65 | $40.08 | $42.00 | $41.66 | 202,157 |
| 2016-11-10 | $38.90 | $41.20 | $38.90 | $41.00 | $40.67 | 186,748 |
| 2016-11-09 | $36.10 | $38.65 | $36.10 | $38.55 | $38.24 | 121,485 |
| 2016-11-08 | $35.40 | $36.55 | $35.20 | $36.30 | $36.01 | 77,262 |
| 2016-11-07 | $35.25 | $35.75 | $35.10 | $35.60 | $35.31 | 110,772 |
| 2016-11-04 | $34.40 | $35.20 | $34.00 | $34.40 | $34.12 | 123,609 |
| 2016-11-03 | $34.15 | $34.55 | $33.75 | $34.40 | $34.12 | 116,064 |
| 2016-11-02 | $34.05 | $34.35 | $33.90 | $34.05 | $33.77 | 119,479 |
| 2016-11-01 | $34.30 | $34.30 | $33.75 | $34.05 | $33.77 | 168,783 |
| 2016-10-31 | $34.20 | $34.63 | $33.70 | $34.15 | $33.87 | 78,032 |
| 2016-10-28 | $34.05 | $34.15 | $33.85 | $34.00 | $33.72 | 180,764 |
| 2016-10-27 | $34.00 | $35.20 | $33.90 | $34.10 | $33.82 | 218,079 |
| 2016-10-26 | $34.55 | $35.25 | $34.55 | $34.60 | $34.32 | 73,176 |
| 2016-10-25 | $35.75 | $35.90 | $34.55 | $34.75 | $34.47 | 65,169 |
| 2016-10-24 | $35.40 | $36.00 | $35.30 | $35.70 | $35.41 | 67,145 |
| 2016-10-21 | $34.45 | $35.10 | $34.25 | $35.00 | $34.72 | 75,114 |
| 2016-10-20 | $35.80 | $35.85 | $34.80 | $34.95 | $34.67 | 52,449 |
| 2016-10-19 | $35.40 | $36.05 | $35.35 | $35.75 | $35.46 | 44,543 |
| 2016-10-18 | $35.90 | $35.90 | $35.00 | $35.45 | $35.16 | 68,238 |
| 2016-10-17 | $34.85 | $35.75 | $34.70 | $35.60 | $35.31 | 57,405 |
| 2016-10-14 | $34.70 | $35.30 | $34.50 | $34.85 | $34.57 | 61,386 |
| 2016-10-13 | $34.80 | $34.85 | $34.45 | $34.60 | $34.32 | 91,950 |
| 2016-10-12 | $35.15 | $35.55 | $35.10 | $35.30 | $35.01 | 40,063 |
| 2016-10-11 | $36.20 | $36.30 | $35.10 | $35.15 | $34.86 | 69,676 |
| 2016-10-10 | $36.55 | $36.65 | $36.15 | $36.15 | $35.86 | 53,878 |
| 2016-10-07 | $37.80 | $37.80 | $36.31 | $36.33 | $36.03 | 96,433 |
| 2016-10-06 | $37.39 | $37.86 | $37.00 | $37.75 | $37.44 | 44,809 |
| 2016-10-05 | $37.13 | $37.64 | $36.85 | $37.39 | $37.09 | 53,556 |
| 2016-10-04 | $37.09 | $37.41 | $36.90 | $37.07 | $36.75 | 65,387 |
| 2016-10-03 | $36.69 | $37.21 | $36.58 | $37.12 | $36.80 | 83,864 |
| 2016-09-30 | $36.30 | $36.94 | $36.07 | $36.77 | $36.45 | 83,863 |
| 2016-09-29 | $35.91 | $36.50 | $35.79 | $36.05 | $35.74 | 88,426 |
| 2016-09-28 | $35.73 | $36.23 | $35.54 | $35.96 | $35.65 | 84,062 |
| 2016-09-27 | $35.18 | $35.74 | $35.00 | $35.66 | $35.35 | 159,079 |
| 2016-09-26 | $35.53 | $35.53 | $34.34 | $35.16 | $34.86 | 68,565 |
| 2016-09-23 | $36.33 | $36.33 | $35.43 | $35.81 | $35.50 | 92,942 |
| 2016-09-22 | $35.94 | $36.31 | $35.49 | $36.31 | $36.00 | 87,660 |
| 2016-09-21 | $35.15 | $35.58 | $35.03 | $35.48 | $35.17 | 141,872 |
| 2016-09-20 | $35.31 | $35.31 | $34.67 | $34.90 | $34.60 | 92,889 |
| 2016-09-19 | $35.54 | $35.91 | $35.00 | $35.24 | $34.94 | 121,783 |
| 2016-09-16 | $35.83 | $35.95 | $35.12 | $35.34 | $35.03 | 194,931 |
| 2016-09-15 | $34.21 | $36.18 | $34.21 | $36.01 | $35.70 | 208,056 |
| 2016-09-14 | $35.18 | $36.11 | $34.03 | $34.14 | $33.84 | 253,988 |
| 2016-09-13 | $35.75 | $36.04 | $35.01 | $35.09 | $34.79 | 180,035 |
| 2016-09-12 | $36.55 | $37.00 | $35.49 | $36.08 | $35.77 | 244,234 |
| 2016-09-09 | $38.23 | $38.23 | $36.70 | $36.71 | $36.39 | 61,503 |
| 2016-09-08 | $38.92 | $38.92 | $38.43 | $38.71 | $38.38 | 52,303 |
| 2016-09-07 | $38.79 | $39.06 | $38.60 | $38.98 | $38.64 | 91,517 |
| 2016-09-06 | $38.94 | $38.98 | $38.66 | $38.98 | $38.64 | 49,036 |
| 2016-09-02 | $38.90 | $39.15 | $38.66 | $39.00 | $38.66 | 82,635 |
| 2016-09-01 | $38.85 | $38.91 | $38.06 | $38.79 | $38.45 | 104,203 |
| 2016-08-31 | $38.95 | $39.26 | $38.56 | $38.72 | $38.38 | 80,506 |
| 2016-08-30 | $39.25 | $39.53 | $38.87 | $39.00 | $38.66 | 95,278 |
| 2016-08-29 | $39.55 | $39.83 | $39.19 | $39.20 | $38.86 | 58,466 |
| 2016-08-26 | $39.47 | $40.43 | $39.14 | $39.55 | $39.21 | 59,412 |
| 2016-08-25 | $39.17 | $39.59 | $38.94 | $39.44 | $39.10 | 54,578 |
| 2016-08-24 | $39.68 | $39.80 | $39.01 | $39.19 | $38.85 | 76,139 |
| 2016-08-23 | $39.47 | $39.98 | $39.37 | $39.81 | $39.47 | 66,941 |
| 2016-08-22 | $38.04 | $39.33 | $38.04 | $39.33 | $38.99 | 58,494 |
| 2016-08-19 | $38.18 | $38.35 | $37.68 | $38.27 | $37.94 | 114,742 |
| 2016-08-18 | $37.60 | $38.25 | $36.70 | $38.25 | $37.92 | 77,409 |
| 2016-08-17 | $37.86 | $38.09 | $37.33 | $37.57 | $37.24 | 112,072 |
| 2016-08-16 | $38.45 | $38.46 | $37.88 | $37.96 | $37.63 | 73,368 |
| 2016-08-15 | $37.72 | $38.89 | $37.72 | $38.51 | $38.18 | 68,137 |
| 2016-08-12 | $38.18 | $38.34 | $37.45 | $37.79 | $37.46 | 44,326 |
| 2016-08-11 | $37.36 | $38.19 | $37.15 | $38.05 | $37.72 | 86,960 |
| 2016-08-10 | $37.32 | $37.46 | $37.05 | $37.30 | $36.98 | 71,642 |
| 2016-08-09 | $37.23 | $37.51 | $36.94 | $37.25 | $36.93 | 91,470 |
| 2016-08-08 | $37.45 | $37.74 | $36.90 | $37.23 | $36.91 | 76,723 |
| 2016-08-05 | $37.60 | $37.64 | $36.65 | $37.36 | $37.04 | 81,942 |
| 2016-08-04 | $36.99 | $37.28 | $36.65 | $37.13 | $36.81 | 103,126 |
| 2016-08-03 | $36.45 | $36.93 | $35.88 | $36.91 | $36.59 | 121,655 |
| 2016-08-02 | $36.88 | $37.05 | $36.40 | $36.42 | $36.10 | 100,717 |
| 2016-08-01 | $37.53 | $37.57 | $36.33 | $36.99 | $36.67 | 128,503 |
| 2016-07-29 | $38.55 | $38.55 | $36.58 | $37.53 | $37.21 | 283,942 |
| 2016-07-28 | $42.49 | $42.49 | $38.05 | $38.54 | $38.21 | 645,789 |
| 2016-07-27 | $42.54 | $43.78 | $42.47 | $43.48 | $43.10 | 133,864 |
| 2016-07-26 | $42.13 | $42.91 | $42.13 | $42.62 | $42.25 | 61,803 |
| 2016-07-25 | $42.23 | $42.39 | $41.49 | $42.24 | $41.87 | 104,721 |
| 2016-07-22 | $42.30 | $42.33 | $41.84 | $42.29 | $41.92 | 41,919 |
| 2016-07-21 | $42.23 | $42.80 | $41.91 | $42.39 | $42.02 | 96,819 |
| 2016-07-20 | $42.45 | $42.73 | $41.68 | $42.26 | $41.89 | 74,460 |
| 2016-07-19 | $41.91 | $42.40 | $41.53 | $42.23 | $41.86 | 103,329 |
| 2016-07-18 | $41.17 | $42.19 | $40.88 | $42.12 | $41.76 | 99,115 |
| 2016-07-15 | $41.25 | $41.68 | $40.82 | $41.16 | $40.80 | 157,923 |
| 2016-07-14 | $41.10 | $41.35 | $39.61 | $40.91 | $40.56 | 123,189 |
| 2016-07-13 | $40.41 | $40.92 | $39.85 | $40.61 | $40.26 | 158,746 |
| 2016-07-12 | $39.88 | $40.55 | $39.74 | $40.11 | $39.76 | 75,683 |
| 2016-07-11 | $39.38 | $39.92 | $39.23 | $39.50 | $39.16 | 76,832 |
| 2016-07-08 | $37.62 | $39.14 | $37.62 | $39.12 | $38.78 | 89,368 |
| 2016-07-07 | $37.23 | $37.43 | $36.88 | $37.18 | $36.86 | 45,322 |
| 2016-07-06 | $36.59 | $37.54 | $36.39 | $36.99 | $36.67 | 103,241 |
| 2016-07-05 | $37.61 | $37.61 | $36.43 | $36.92 | $36.60 | 47,623 |
| 2016-07-01 | $37.16 | $37.89 | $37.00 | $37.89 | $37.56 | 46,995 |
| 2016-06-30 | $36.52 | $37.41 | $36.22 | $37.28 | $36.96 | 91,772 |
| 2016-06-29 | $36.57 | $37.01 | $36.15 | $36.53 | $36.21 | 51,533 |
| 2016-06-28 | $36.69 | $36.95 | $35.96 | $36.01 | $35.68 | 61,866 |
| 2016-06-27 | $36.22 | $36.71 | $35.95 | $36.23 | $35.90 | 107,680 |
| 2016-06-24 | $37.42 | $38.37 | $36.74 | $36.84 | $36.50 | 487,506 |
| 2016-06-23 | $38.83 | $39.57 | $37.81 | $39.33 | $38.97 | 49,853 |
| 2016-06-22 | $38.67 | $39.11 | $38.26 | $38.32 | $37.97 | 77,271 |
| 2016-06-21 | $38.51 | $38.93 | $38.00 | $38.47 | $38.12 | 56,231 |
| 2016-06-20 | $38.80 | $39.48 | $38.00 | $38.53 | $38.18 | 75,703 |
| 2016-06-17 | $38.03 | $39.05 | $37.76 | $38.30 | $37.95 | 138,006 |
| 2016-06-16 | $37.13 | $38.05 | $36.80 | $37.90 | $37.55 | 126,903 |
| 2016-06-15 | $38.05 | $38.10 | $37.45 | $37.52 | $37.17 | 80,018 |
| 2016-06-14 | $38.01 | $39.02 | $37.36 | $37.82 | $37.47 | 65,538 |
| 2016-06-13 | $38.30 | $38.81 | $37.84 | $38.24 | $37.89 | 76,241 |
| 2016-06-10 | $38.91 | $39.32 | $38.36 | $38.45 | $38.10 | 79,742 |
| 2016-06-09 | $39.90 | $39.93 | $39.21 | $39.41 | $39.05 | 55,286 |
| 2016-06-08 | $39.71 | $40.60 | $39.58 | $40.26 | $39.89 | 182,668 |
| 2016-06-07 | $39.55 | $39.94 | $39.47 | $39.52 | $39.16 | 126,422 |
| 2016-06-06 | $39.08 | $40.02 | $39.08 | $39.66 | $39.30 | 218,959 |
| 2016-06-03 | $39.53 | $39.74 | $38.85 | $39.13 | $38.77 | 90,934 |
| 2016-06-02 | $39.27 | $39.79 | $38.91 | $39.48 | $39.12 | 75,174 |
| 2016-06-01 | $38.81 | $39.78 | $38.28 | $39.48 | $39.12 | 131,110 |
| 2016-05-31 | $38.99 | $39.35 | $38.58 | $38.99 | $38.63 | 81,611 |
| 2016-05-27 | $38.25 | $38.90 | $37.93 | $38.61 | $38.25 | 50,351 |
| 2016-05-26 | $38.83 | $39.14 | $38.02 | $38.10 | $37.75 | 61,280 |
| 2016-05-25 | $38.61 | $39.00 | $38.48 | $38.72 | $38.36 | 104,867 |
| 2016-05-24 | $37.44 | $38.67 | $37.44 | $38.30 | $37.95 | 74,205 |
| 2016-05-23 | $37.13 | $37.57 | $36.75 | $37.15 | $36.81 | 70,722 |
| 2016-05-20 | $36.02 | $38.37 | $35.83 | $37.21 | $36.87 | 138,453 |
| 2016-05-19 | $36.16 | $36.51 | $35.40 | $35.73 | $35.40 | 87,729 |
| 2016-05-18 | $36.14 | $36.95 | $36.11 | $36.40 | $36.07 | 39,557 |
| 2016-05-17 | $37.20 | $37.64 | $35.98 | $36.25 | $35.92 | 73,143 |
| 2016-05-16 | $37.33 | $37.89 | $37.21 | $37.26 | $36.92 | 59,373 |
| 2016-05-13 | $37.34 | $37.94 | $37.11 | $37.16 | $36.82 | 52,936 |
| 2016-05-12 | $37.49 | $37.71 | $37.19 | $37.59 | $37.24 | 57,764 |
| 2016-05-11 | $38.11 | $38.20 | $37.40 | $37.40 | $37.06 | 75,435 |
| 2016-05-10 | $37.10 | $38.11 | $36.98 | $38.04 | $37.69 | 66,389 |
| 2016-05-09 | $38.25 | $38.50 | $36.93 | $36.95 | $36.61 | 115,671 |
| 2016-05-06 | $37.86 | $38.61 | $37.52 | $38.51 | $38.16 | 86,241 |
| 2016-05-05 | $37.91 | $38.39 | $37.65 | $37.86 | $37.51 | 64,957 |
| 2016-05-04 | $38.32 | $38.55 | $37.53 | $37.60 | $37.25 | 80,946 |
| 2016-05-03 | $38.69 | $39.11 | $38.13 | $38.50 | $38.15 | 130,974 |
| 2016-05-02 | $38.51 | $39.25 | $37.92 | $39.19 | $38.83 | 130,881 |
| 2016-04-29 | $39.46 | $39.55 | $38.01 | $38.25 | $37.90 | 102,646 |
| 2016-04-28 | $39.02 | $40.69 | $38.91 | $39.48 | $39.12 | 188,495 |
| 2016-04-27 | $40.81 | $40.84 | $39.33 | $39.49 | $39.13 | 84,494 |
| 2016-04-26 | $39.56 | $40.83 | $39.56 | $40.72 | $40.35 | 85,555 |
| 2016-04-25 | $40.91 | $40.95 | $38.87 | $39.51 | $39.15 | 124,988 |
| 2016-04-22 | $40.14 | $41.46 | $40.14 | $41.15 | $40.77 | 133,715 |
| 2016-04-21 | $39.48 | $40.40 | $39.48 | $40.05 | $39.68 | 103,694 |
| 2016-04-20 | $40.68 | $40.68 | $39.52 | $39.57 | $39.21 | 54,984 |
| 2016-04-19 | $40.29 | $40.71 | $39.94 | $40.71 | $40.34 | 57,498 |
| 2016-04-18 | $39.81 | $40.27 | $39.58 | $40.07 | $39.70 | 61,204 |
| 2016-04-15 | $40.22 | $40.39 | $39.95 | $40.07 | $39.70 | 47,947 |
| 2016-04-14 | $40.00 | $40.67 | $39.74 | $40.44 | $40.07 | 75,711 |
| 2016-04-13 | $38.62 | $40.29 | $38.62 | $40.10 | $39.73 | 79,934 |
| 2016-04-12 | $37.41 | $38.39 | $37.12 | $38.33 | $37.98 | 77,175 |
| 2016-04-11 | $38.59 | $39.59 | $37.25 | $37.33 | $36.99 | 105,052 |
| 2016-04-08 | $38.15 | $38.67 | $37.88 | $38.27 | $37.92 | 43,148 |
| 2016-04-07 | $37.91 | $38.50 | $37.51 | $37.72 | $37.37 | 86,335 |
| 2016-04-06 | $37.84 | $38.28 | $37.24 | $38.25 | $37.88 | 89,195 |
| 2016-04-05 | $37.21 | $38.18 | $37.09 | $37.75 | $37.38 | 76,905 |
| 2016-04-04 | $39.16 | $39.16 | $37.42 | $37.46 | $37.10 | 63,042 |
| 2016-04-01 | $38.53 | $39.24 | $38.07 | $39.06 | $38.68 | 72,203 |
| 2016-03-31 | $39.23 | $39.32 | $38.35 | $38.93 | $38.55 | 122,709 |
| 2016-03-30 | $39.45 | $39.89 | $38.79 | $39.19 | $38.81 | 81,813 |
| 2016-03-29 | $37.91 | $39.38 | $37.81 | $39.35 | $38.97 | 108,033 |
| 2016-03-28 | $38.60 | $38.60 | $37.74 | $38.07 | $37.70 | 54,415 |
| 2016-03-24 | $38.13 | $38.76 | $37.55 | $38.40 | $38.03 | 121,652 |
| 2016-03-23 | $39.33 | $39.54 | $38.24 | $38.31 | $37.94 | 129,218 |
| 2016-03-22 | $39.46 | $40.13 | $39.25 | $39.54 | $39.16 | 167,932 |
| 2016-03-21 | $38.05 | $39.92 | $38.05 | $39.61 | $39.22 | 107,222 |
| 2016-03-18 | $37.63 | $38.35 | $37.47 | $38.27 | $37.90 | 173,174 |
| 2016-03-17 | $36.05 | $38.43 | $36.00 | $37.43 | $37.07 | 235,739 |
| 2016-03-16 | $36.14 | $36.45 | $35.92 | $36.16 | $35.81 | 123,235 |
| 2016-03-15 | $37.04 | $37.32 | $36.19 | $36.20 | $35.85 | 105,907 |
| 2016-03-14 | $38.18 | $38.18 | $37.33 | $37.33 | $36.97 | 88,554 |
| 2016-03-11 | $37.32 | $38.28 | $36.88 | $38.25 | $37.88 | 66,968 |
| 2016-03-10 | $37.93 | $37.93 | $36.47 | $36.84 | $36.48 | 50,004 |
| 2016-03-09 | $37.56 | $38.06 | $37.09 | $37.76 | $37.39 | 114,720 |
| 2016-03-08 | $38.20 | $38.20 | $37.38 | $37.43 | $37.07 | 78,583 |
| 2016-03-07 | $37.68 | $38.45 | $37.56 | $38.42 | $38.05 | 84,571 |
| 2016-03-04 | $38.64 | $39.19 | $37.76 | $37.89 | $37.52 | 90,419 |
| 2016-03-03 | $37.98 | $38.88 | $37.54 | $38.64 | $38.26 | 109,752 |
| 2016-03-02 | $37.09 | $38.13 | $36.11 | $37.95 | $37.58 | 102,295 |
| 2016-03-01 | $36.45 | $37.24 | $36.08 | $37.24 | $36.88 | 175,666 |
| 2016-02-29 | $35.55 | $36.54 | $35.16 | $36.14 | $35.79 | 165,066 |
| 2016-02-26 | $35.81 | $36.30 | $34.71 | $35.55 | $35.20 | 114,563 |
| 2016-02-25 | $35.25 | $35.83 | $34.32 | $35.68 | $35.33 | 95,281 |
| 2016-02-24 | $34.20 | $35.39 | $33.88 | $35.25 | $34.91 | 115,400 |
| 2016-02-23 | $34.52 | $35.47 | $34.13 | $34.58 | $34.24 | 155,774 |
| 2016-02-22 | $35.42 | $35.81 | $34.13 | $34.21 | $33.88 | 163,382 |
| 2016-02-19 | $33.66 | $35.88 | $33.00 | $35.26 | $34.92 | 281,473 |
| 2016-02-18 | $34.91 | $35.00 | $32.96 | $33.40 | $33.08 | 247,957 |
| 2016-02-17 | $34.67 | $35.52 | $34.67 | $34.79 | $34.45 | 148,672 |
| 2016-02-16 | $35.08 | $35.41 | $34.55 | $34.67 | $34.33 | 100,935 |
| 2016-02-12 | $34.20 | $35.10 | $33.79 | $34.69 | $34.35 | 48,182 |
| 2016-02-11 | $33.40 | $34.18 | $33.00 | $33.78 | $33.45 | 47,765 |
| 2016-02-10 | $35.52 | $35.92 | $34.01 | $34.11 | $33.78 | 55,789 |
| 2016-02-09 | $34.22 | $35.61 | $34.22 | $35.24 | $34.90 | 58,001 |
| 2016-02-08 | $34.46 | $35.26 | $33.75 | $34.90 | $34.56 | 55,941 |
| 2016-02-05 | $35.77 | $35.94 | $34.43 | $34.92 | $34.58 | 86,938 |
| 2016-02-04 | $35.57 | $36.45 | $35.57 | $35.94 | $35.59 | 30,105 |
| 2016-02-03 | $36.02 | $36.08 | $34.68 | $35.54 | $35.19 | 61,149 |
| 2016-02-02 | $35.98 | $36.40 | $35.55 | $35.57 | $35.22 | 73,318 |
| 2016-02-01 | $36.81 | $37.10 | $35.96 | $36.65 | $36.29 | 79,121 |
| 2016-01-29 | $35.57 | $37.24 | $35.57 | $37.21 | $36.85 | 152,054 |
| 2016-01-28 | $36.26 | $36.43 | $35.35 | $35.51 | $35.16 | 60,543 |
| 2016-01-27 | $35.59 | $36.21 | $35.25 | $35.85 | $35.50 | 108,794 |
| 2016-01-26 | $34.89 | $36.42 | $34.26 | $35.91 | $35.56 | 79,593 |
| 2016-01-25 | $35.15 | $37.97 | $34.29 | $34.61 | $34.27 | 82,623 |
| 2016-01-22 | $35.35 | $35.90 | $34.91 | $35.38 | $35.04 | 93,918 |
| 2016-01-21 | $34.92 | $35.38 | $34.49 | $34.54 | $34.20 | 63,543 |
| 2016-01-20 | $34.08 | $35.29 | $33.39 | $34.78 | $34.44 | 70,657 |
| 2016-01-19 | $35.21 | $35.62 | $33.85 | $34.69 | $34.35 | 142,124 |
| 2016-01-15 | $33.79 | $35.05 | $33.17 | $34.79 | $34.45 | 159,545 |
| 2016-01-14 | $34.69 | $35.49 | $34.04 | $34.77 | $34.43 | 69,014 |
| 2016-01-13 | $34.80 | $35.11 | $34.15 | $34.40 | $34.07 | 115,304 |
| 2016-01-12 | $35.11 | $35.25 | $33.87 | $34.70 | $34.36 | 73,892 |
| 2016-01-11 | $35.08 | $35.16 | $34.11 | $34.99 | $34.65 | 70,147 |
| 2016-01-08 | $35.18 | $35.41 | $34.47 | $34.78 | $34.44 | 97,706 |
| 2016-01-07 | $35.95 | $37.52 | $35.06 | $35.11 | $34.77 | 58,295 |
| 2016-01-06 | $35.56 | $37.35 | $35.56 | $36.67 | $36.31 | 117,949 |
| 2016-01-05 | $36.23 | $36.50 | $35.65 | $36.38 | $36.01 | 104,496 |
| 2016-01-04 | $36.22 | $36.62 | $35.59 | $36.31 | $35.94 | 106,234 |
| 2015-12-31 | $38.19 | $38.37 | $37.03 | $37.09 | $36.71 | 95,799 |
| 2015-12-30 | $38.62 | $38.93 | $38.15 | $38.19 | $37.80 | 70,879 |
| 2015-12-29 | $39.14 | $39.16 | $38.16 | $38.74 | $38.34 | 73,377 |
| 2015-12-28 | $39.70 | $39.70 | $38.46 | $38.62 | $38.22 | 66,766 |
| 2015-12-24 | $38.88 | $40.01 | $38.62 | $39.78 | $39.37 | 82,518 |
| 2015-12-23 | $39.09 | $39.51 | $38.73 | $38.91 | $38.51 | 54,806 |
| 2015-12-22 | $38.61 | $38.90 | $37.99 | $38.73 | $38.33 | 71,158 |
| 2015-12-21 | $38.73 | $38.94 | $37.69 | $38.48 | $38.09 | 99,871 |
| 2015-12-18 | $38.34 | $39.03 | $37.95 | $38.28 | $37.89 | 257,400 |
| 2015-12-17 | $39.79 | $39.89 | $38.50 | $38.57 | $38.17 | 75,182 |
| 2015-12-16 | $38.92 | $39.89 | $38.77 | $39.80 | $39.39 | 78,435 |
| 2015-12-15 | $38.13 | $38.98 | $35.24 | $38.85 | $38.45 | 136,881 |
| 2015-12-14 | $38.86 | $39.28 | $36.85 | $38.06 | $37.67 | 167,721 |
| 2015-12-11 | $38.86 | $39.74 | $38.70 | $38.82 | $38.42 | 107,647 |
| 2015-12-10 | $39.70 | $40.04 | $39.35 | $39.60 | $39.19 | 66,053 |
| 2015-12-09 | $40.65 | $41.31 | $39.75 | $39.85 | $39.44 | 89,714 |
| 2015-12-08 | $40.93 | $41.05 | $40.47 | $40.63 | $40.21 | 62,595 |
| 2015-12-07 | $42.51 | $42.51 | $41.37 | $41.52 | $41.09 | 78,378 |
| 2015-12-04 | $42.51 | $43.05 | $42.09 | $42.79 | $42.35 | 88,104 |
| 2015-12-03 | $43.86 | $43.99 | $42.25 | $42.56 | $42.12 | 54,204 |
| 2015-12-02 | $43.53 | $44.58 | $43.36 | $43.44 | $42.99 | 67,291 |
| 2015-12-01 | $43.54 | $43.74 | $43.04 | $43.65 | $43.20 | 103,263 |
| 2015-11-30 | $44.33 | $44.46 | $43.62 | $43.67 | $43.22 | 79,678 |
| 2015-11-27 | $43.95 | $44.16 | $43.68 | $43.87 | $43.42 | 26,147 |
| 2015-11-25 | $43.55 | $44.19 | $43.53 | $44.01 | $43.56 | 48,227 |
| 2015-11-24 | $43.36 | $43.95 | $42.82 | $43.61 | $43.16 | 103,178 |
| 2015-11-23 | $43.40 | $43.86 | $43.20 | $43.36 | $42.92 | 152,504 |
| 2015-11-20 | $43.94 | $44.48 | $43.44 | $43.53 | $43.08 | 165,136 |
| 2015-11-19 | $43.72 | $44.69 | $43.02 | $43.65 | $43.20 | 117,326 |
| 2015-11-18 | $43.74 | $44.04 | $42.63 | $43.86 | $43.41 | 153,144 |
| 2015-11-17 | $44.32 | $44.95 | $43.22 | $43.36 | $42.92 | 114,756 |
| 2015-11-16 | $43.75 | $44.63 | $43.58 | $44.19 | $43.74 | 94,291 |
| 2015-11-13 | $43.05 | $44.17 | $43.05 | $43.65 | $43.20 | 72,423 |
| 2015-11-12 | $43.72 | $44.07 | $43.17 | $43.25 | $42.81 | 115,999 |
| 2015-11-11 | $44.37 | $44.67 | $43.72 | $44.23 | $43.78 | 39,162 |
| 2015-11-10 | $43.76 | $44.56 | $43.74 | $44.30 | $43.85 | 74,040 |
| 2015-11-09 | $44.49 | $44.64 | $43.66 | $43.99 | $43.54 | 117,793 |
| 2015-11-06 | $43.57 | $44.80 | $42.89 | $44.49 | $44.03 | 81,148 |
| 2015-11-05 | $43.33 | $44.12 | $43.13 | $43.80 | $43.35 | 88,696 |
| 2015-11-04 | $42.86 | $44.02 | $42.52 | $43.40 | $42.95 | 104,043 |
| 2015-11-03 | $43.20 | $43.71 | $42.92 | $42.92 | $42.48 | 85,604 |
| 2015-11-02 | $42.54 | $43.63 | $42.36 | $43.26 | $42.82 | 112,715 |
| 2015-10-30 | $42.78 | $43.91 | $41.26 | $42.77 | $42.33 | 239,387 |
| 2015-10-29 | $42.90 | $43.45 | $42.44 | $42.76 | $42.32 | 81,192 |
| 2015-10-28 | $41.26 | $43.17 | $41.20 | $43.17 | $42.73 | 137,978 |
| 2015-10-27 | $42.34 | $42.65 | $40.58 | $41.25 | $40.83 | 123,398 |
| 2015-10-26 | $43.20 | $43.35 | $41.68 | $42.47 | $42.03 | 133,982 |
| 2015-10-23 | $39.95 | $43.35 | $38.70 | $43.12 | $42.68 | 471,269 |
| 2015-10-22 | $37.45 | $38.71 | $37.45 | $38.00 | $37.61 | 148,213 |
| 2015-10-21 | $38.20 | $38.45 | $37.22 | $37.29 | $36.91 | 94,174 |
| 2015-10-20 | $37.90 | $38.45 | $37.66 | $37.99 | $37.60 | 70,871 |
| 2015-10-19 | $37.34 | $38.50 | $36.68 | $38.05 | $37.66 | 58,803 |
| 2015-10-16 | $38.05 | $38.05 | $37.20 | $37.49 | $37.11 | 92,777 |
| 2015-10-15 | $36.72 | $38.15 | $36.45 | $38.09 | $37.70 | 247,610 |
| 2015-10-14 | $36.36 | $37.30 | $36.01 | $36.62 | $36.24 | 90,113 |
| 2015-10-13 | $36.98 | $37.19 | $36.20 | $36.41 | $36.04 | 82,973 |
| 2015-10-12 | $38.09 | $38.09 | $37.07 | $37.18 | $36.80 | 62,171 |
| 2015-10-09 | $38.44 | $38.64 | $37.76 | $37.96 | $37.57 | 99,809 |
| 2015-10-08 | $36.71 | $38.39 | $36.65 | $38.26 | $37.87 | 110,075 |
| 2015-10-07 | $36.10 | $37.11 | $35.58 | $36.89 | $36.51 | 211,880 |
| 2015-10-06 | $36.33 | $36.63 | $35.44 | $35.79 | $35.42 | 104,841 |
| 2015-10-05 | $34.41 | $36.35 | $34.41 | $36.21 | $35.84 | 95,985 |
| 2015-10-02 | $32.45 | $34.12 | $31.89 | $34.07 | $33.72 | 122,550 |
| 2015-10-01 | $32.70 | $33.70 | $32.56 | $32.70 | $32.36 | 162,177 |
| 2015-09-30 | $32.43 | $32.76 | $31.74 | $32.67 | $32.33 | 87,436 |
| 2015-09-29 | $31.67 | $32.27 | $31.67 | $32.22 | $31.87 | 68,972 |
| 2015-09-28 | $31.63 | $31.88 | $31.18 | $31.58 | $31.24 | 97,469 |
| 2015-09-25 | $31.74 | $32.23 | $31.68 | $31.86 | $31.51 | 146,803 |
| 2015-09-24 | $30.67 | $31.60 | $30.34 | $31.52 | $31.18 | 116,616 |
| 2015-09-23 | $31.92 | $31.92 | $30.97 | $30.99 | $30.65 | 139,401 |
| 2015-09-22 | $31.64 | $32.02 | $31.43 | $31.84 | $31.49 | 143,470 |
| 2015-09-21 | $32.54 | $32.97 | $32.00 | $32.11 | $31.76 | 81,719 |
| 2015-09-18 | $33.21 | $33.65 | $31.94 | $32.29 | $31.94 | 450,677 |
| 2015-09-17 | $33.83 | $33.93 | $33.60 | $33.80 | $33.43 | 142,906 |
| 2015-09-16 | $32.77 | $33.98 | $32.77 | $33.92 | $33.55 | 72,454 |
| 2015-09-15 | $32.19 | $32.84 | $32.19 | $32.75 | $32.39 | 88,044 |
| 2015-09-14 | $32.73 | $32.73 | $31.99 | $32.11 | $31.76 | 67,435 |
| 2015-09-11 | $32.94 | $33.19 | $32.23 | $32.70 | $32.34 | 76,215 |
| 2015-09-10 | $33.21 | $33.73 | $33.07 | $33.17 | $32.81 | 124,205 |
| 2015-09-09 | $33.59 | $34.04 | $33.24 | $33.33 | $32.97 | 109,143 |
| 2015-09-08 | $32.74 | $33.70 | $32.54 | $33.31 | $32.95 | 136,502 |
| 2015-09-04 | $31.68 | $32.40 | $31.68 | $32.16 | $31.81 | 106,111 |
| 2015-09-03 | $31.71 | $32.41 | $31.71 | $32.14 | $31.79 | 125,654 |
| 2015-09-02 | $31.61 | $32.02 | $31.39 | $31.61 | $31.27 | 99,563 |
Encore Wire Corp (WIRE) News Headlines
Recent Encore Wire Corp (WIRE) News
Similar Companies to Encore Wire Corp (WIRE) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |