Advanced Drainage Systems Inc (WMS) Exchange: NYSE
Data as of May 2, 2025
$116.02 ($2.41) 2.12%
Advanced Drainage Systems Inc - Daily Information
Click for more stock information on Advanced Drainage Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $115.19 |
| Previous Close | $116.02 |
| High | $117.02 |
| Low | $114.15 |
| Adjusted Open | $115.19 |
| Previous Adjusted Close | $116.02 |
| Adjusted High | $117.02 |
| Adjusted Low | $114.15 |
About Advanced Drainage Systems Inc (WMS)
Advanced Drainage Systems Inc (WMS) specializes in the design and manufacture of a range of water management, stormwater, and drainage products. Founded in 1996, the company has since grown to become a leading provider of drainage solutions with operations across North America, Europe, and Asia. As of 2021, the company employs over 5,500 people and has achieved annual revenues of over 3.2 billion dollars. Through the development of their range of products, Advanced Drainage Systems Inc seeks to provide their customers with the most effective drainage solutions and with top-notch customer service.
Invest in Advanced Drainage Systems Inc (WMS)
Historical Stock Data for Advanced Drainage Systems Inc (WMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $115.19 | $117.02 | $114.15 | $116.02 | $116.02 | 499,772 |
| 2025-05-01 | $114.70 | $116.11 | $113.28 | $113.61 | $113.61 | 544,484 |
| 2025-04-30 | $111.69 | $113.86 | $110.45 | $113.49 | $113.49 | 551,833 |
| 2025-04-29 | $112.19 | $113.67 | $111.62 | $113.37 | $113.37 | 339,389 |
| 2025-04-28 | $111.06 | $113.49 | $110.58 | $112.64 | $112.64 | 586,343 |
| 2025-04-25 | $110.14 | $111.98 | $109.64 | $111.43 | $111.43 | 555,126 |
| 2025-04-24 | $106.51 | $111.26 | $105.28 | $111.13 | $111.13 | 477,012 |
| 2025-04-23 | $108.20 | $110.97 | $105.49 | $105.94 | $105.94 | 395,760 |
| 2025-04-22 | $103.26 | $104.85 | $101.65 | $104.72 | $104.72 | 385,285 |
| 2025-04-21 | $103.04 | $103.62 | $100.60 | $101.54 | $101.54 | 384,655 |
| 2025-04-17 | $103.93 | $105.73 | $103.85 | $104.39 | $104.39 | 377,085 |
| 2025-04-16 | $103.95 | $105.26 | $102.12 | $103.62 | $103.62 | 344,539 |
| 2025-04-15 | $105.77 | $107.03 | $103.92 | $104.94 | $104.94 | 349,187 |
| 2025-04-14 | $107.68 | $107.68 | $103.91 | $105.69 | $105.69 | 446,877 |
| 2025-04-11 | $103.54 | $106.78 | $100.50 | $105.64 | $105.64 | 678,762 |
| 2025-04-10 | $106.32 | $106.32 | $101.14 | $103.40 | $103.40 | 810,366 |
| 2025-04-09 | $96.36 | $109.42 | $93.92 | $108.73 | $108.73 | 833,291 |
| 2025-04-08 | $102.01 | $102.97 | $95.52 | $96.79 | $96.79 | 652,277 |
| 2025-04-07 | $97.71 | $104.49 | $95.49 | $100.08 | $100.08 | 885,611 |
| 2025-04-04 | $98.71 | $102.14 | $95.39 | $101.10 | $101.10 | 957,304 |
| 2025-04-03 | $105.10 | $107.13 | $101.59 | $103.17 | $103.17 | 1,052,630 |
| 2025-04-02 | $106.77 | $110.08 | $106.58 | $109.99 | $109.99 | 541,935 |
| 2025-04-01 | $108.55 | $109.51 | $107.36 | $108.98 | $108.98 | 489,085 |
| 2025-03-31 | $106.78 | $109.34 | $104.30 | $108.65 | $108.65 | 581,902 |
| 2025-03-28 | $111.30 | $112.27 | $107.84 | $108.21 | $108.21 | 571,067 |
| 2025-03-27 | $112.07 | $112.15 | $109.65 | $111.19 | $111.19 | 436,592 |
| 2025-03-26 | $110.82 | $113.69 | $110.60 | $112.18 | $112.18 | 497,451 |
| 2025-03-25 | $110.73 | $112.27 | $109.74 | $111.25 | $111.25 | 381,233 |
| 2025-03-24 | $110.20 | $112.07 | $109.19 | $111.09 | $111.09 | 587,317 |
| 2025-03-21 | $107.60 | $109.31 | $106.17 | $108.22 | $108.22 | 1,844,652 |
| 2025-03-20 | $110.45 | $111.91 | $109.51 | $109.66 | $109.66 | 511,674 |
| 2025-03-19 | $109.45 | $112.95 | $109.45 | $111.90 | $111.90 | 554,769 |
| 2025-03-18 | $109.46 | $110.34 | $107.98 | $109.89 | $109.89 | 472,500 |
| 2025-03-17 | $108.76 | $110.86 | $107.91 | $109.94 | $109.94 | 405,648 |
| 2025-03-14 | $107.20 | $109.28 | $106.28 | $108.88 | $108.88 | 641,287 |
| 2025-03-13 | $109.21 | $109.82 | $105.07 | $105.29 | $105.29 | 611,741 |
| 2025-03-12 | $110.61 | $112.55 | $106.81 | $109.69 | $109.69 | 739,768 |
| 2025-03-11 | $113.53 | $114.21 | $108.55 | $109.82 | $109.82 | 1,050,593 |
| 2025-03-10 | $113.55 | $118.22 | $111.88 | $113.65 | $113.65 | 1,081,642 |
| 2025-03-07 | $113.13 | $115.35 | $111.22 | $114.87 | $114.87 | 633,934 |
| 2025-03-06 | $110.46 | $114.06 | $109.22 | $113.42 | $113.42 | 708,473 |
| 2025-03-05 | $108.45 | $111.52 | $107.93 | $111.39 | $111.39 | 540,718 |
| 2025-03-04 | $105.84 | $109.30 | $101.90 | $107.32 | $107.32 | 1,024,632 |
| 2025-03-03 | $112.84 | $114.02 | $107.13 | $107.80 | $107.80 | 627,640 |
| 2025-02-28 | $111.92 | $113.00 | $110.06 | $111.39 | $111.39 | 567,793 |
| 2025-02-27 | $112.88 | $113.79 | $111.32 | $111.74 | $111.58 | 391,504 |
| 2025-02-26 | $117.04 | $117.04 | $113.58 | $113.88 | $113.72 | 405,568 |
| 2025-02-25 | $114.54 | $116.85 | $114.13 | $116.01 | $115.84 | 414,953 |
| 2025-02-24 | $114.28 | $115.30 | $112.70 | $114.07 | $114.07 | 520,562 |
| 2025-02-21 | $118.60 | $118.60 | $114.11 | $114.40 | $114.40 | 541,356 |
| 2025-02-20 | $121.19 | $121.19 | $117.44 | $117.51 | $117.51 | 868,239 |
| 2025-02-19 | $125.00 | $125.00 | $120.81 | $121.05 | $121.05 | 718,696 |
| 2025-02-18 | $127.34 | $128.71 | $125.89 | $126.92 | $126.92 | 598,865 |
| 2025-02-14 | $126.93 | $127.75 | $125.06 | $126.93 | $126.93 | 494,042 |
| 2025-02-13 | $125.30 | $126.27 | $124.14 | $126.08 | $126.08 | 373,194 |
| 2025-02-12 | $123.69 | $125.20 | $122.20 | $124.75 | $124.75 | 559,208 |
| 2025-02-11 | $124.65 | $130.29 | $123.30 | $126.99 | $126.99 | 867,153 |
| 2025-02-10 | $121.50 | $125.99 | $120.68 | $125.13 | $125.13 | 1,089,987 |
| 2025-02-07 | $118.58 | $122.43 | $117.80 | $120.43 | $120.43 | 890,163 |
| 2025-02-06 | $122.12 | $122.12 | $112.21 | $117.68 | $117.68 | 1,258,090 |
| 2025-02-05 | $118.64 | $119.18 | $114.18 | $116.01 | $116.01 | 1,296,908 |
| 2025-02-04 | $120.12 | $122.13 | $117.35 | $117.56 | $117.56 | 850,175 |
| 2025-02-03 | $118.51 | $120.54 | $115.02 | $119.06 | $119.06 | 714,333 |
| 2025-01-31 | $123.81 | $123.81 | $120.47 | $120.91 | $120.91 | 547,312 |
| 2025-01-30 | $124.20 | $125.50 | $121.01 | $124.48 | $124.48 | 363,416 |
| 2025-01-29 | $126.70 | $127.62 | $123.36 | $123.45 | $123.45 | 500,765 |
| 2025-01-28 | $124.89 | $125.98 | $123.07 | $124.77 | $124.77 | 396,203 |
| 2025-01-27 | $124.76 | $125.66 | $124.01 | $124.97 | $124.97 | 349,854 |
| 2025-01-24 | $126.78 | $126.78 | $124.13 | $125.08 | $125.08 | 432,189 |
| 2025-01-23 | $125.11 | $127.52 | $124.17 | $126.50 | $126.50 | 543,816 |
| 2025-01-22 | $124.43 | $125.84 | $123.07 | $124.94 | $124.94 | 378,655 |
| 2025-01-21 | $126.86 | $128.86 | $124.08 | $125.25 | $125.25 | 689,892 |
| 2025-01-17 | $125.47 | $127.02 | $124.64 | $125.49 | $125.49 | 1,115,963 |
| 2025-01-16 | $122.00 | $124.34 | $121.72 | $123.96 | $123.96 | 728,216 |
| 2025-01-15 | $122.92 | $124.30 | $121.21 | $122.34 | $122.34 | 690,560 |
| 2025-01-14 | $116.06 | $119.10 | $115.15 | $118.86 | $118.86 | 670,333 |
| 2025-01-13 | $111.83 | $115.22 | $110.75 | $114.98 | $114.98 | 569,541 |
| 2025-01-10 | $113.12 | $114.67 | $112.01 | $112.83 | $112.83 | 415,782 |
| 2025-01-08 | $115.20 | $118.07 | $114.34 | $115.02 | $115.02 | 735,372 |
| 2025-01-07 | $115.14 | $115.98 | $113.59 | $113.90 | $113.90 | 400,208 |
| 2025-01-06 | $116.58 | $119.07 | $114.18 | $115.03 | $115.03 | 595,952 |
| 2025-01-03 | $114.53 | $116.04 | $113.53 | $115.47 | $115.47 | 353,869 |
| 2025-01-02 | $116.66 | $118.80 | $114.08 | $114.33 | $114.33 | 420,402 |
| 2024-12-31 | $115.17 | $117.25 | $114.90 | $115.60 | $115.60 | 517,092 |
| 2024-12-30 | $115.06 | $115.89 | $113.10 | $114.83 | $114.83 | 457,825 |
| 2024-12-27 | $116.49 | $118.07 | $114.67 | $115.58 | $115.58 | 400,982 |
| 2024-12-26 | $115.55 | $117.27 | $115.48 | $116.96 | $116.96 | 534,034 |
| 2024-12-24 | $115.21 | $116.23 | $115.05 | $116.22 | $116.22 | 197,051 |
| 2024-12-23 | $114.82 | $115.59 | $113.88 | $115.54 | $115.54 | 549,419 |
| 2024-12-20 | $114.58 | $117.68 | $114.04 | $115.15 | $115.15 | 2,072,809 |
| 2024-12-19 | $116.60 | $119.19 | $114.28 | $114.63 | $114.63 | 703,474 |
| 2024-12-18 | $122.62 | $123.75 | $116.59 | $116.71 | $116.71 | 602,067 |
| 2024-12-17 | $123.49 | $123.99 | $121.18 | $121.80 | $121.80 | 921,162 |
| 2024-12-16 | $126.00 | $127.50 | $123.53 | $123.70 | $123.70 | 615,730 |
| 2024-12-13 | $126.78 | $127.88 | $125.44 | $126.68 | $126.68 | 544,562 |
| 2024-12-12 | $129.37 | $129.37 | $127.17 | $128.09 | $128.09 | 521,470 |
| 2024-12-11 | $129.77 | $130.52 | $128.15 | $129.79 | $129.79 | 611,863 |
| 2024-12-10 | $129.45 | $130.50 | $127.64 | $128.24 | $128.24 | 696,987 |
| 2024-12-09 | $130.30 | $131.70 | $129.77 | $130.50 | $130.50 | 562,117 |
| 2024-12-06 | $131.88 | $133.29 | $128.95 | $129.88 | $129.88 | 720,498 |
| 2024-12-05 | $131.87 | $132.78 | $128.39 | $128.74 | $128.74 | 988,373 |
| 2024-12-04 | $135.32 | $136.85 | $130.29 | $132.00 | $132.00 | 828,918 |
| 2024-12-03 | $135.24 | $136.44 | $133.80 | $135.28 | $135.28 | 742,226 |
| 2024-12-02 | $134.61 | $135.46 | $133.02 | $134.00 | $134.00 | 477,192 |
| 2024-11-29 | $133.99 | $136.50 | $133.99 | $135.29 | $135.29 | 447,558 |
| 2024-11-27 | $131.65 | $133.70 | $130.35 | $133.23 | $133.23 | 654,324 |
| 2024-11-26 | $132.78 | $132.99 | $131.01 | $131.65 | $131.65 | 394,051 |
| 2024-11-25 | $133.27 | $137.78 | $132.31 | $134.37 | $134.37 | 801,133 |
| 2024-11-22 | $129.50 | $132.29 | $129.50 | $131.85 | $131.85 | 445,484 |
| 2024-11-21 | $128.21 | $131.36 | $127.63 | $128.41 | $128.41 | 862,587 |
| 2024-11-20 | $129.27 | $130.77 | $127.78 | $128.39 | $128.39 | 435,240 |
| 2024-11-19 | $132.12 | $132.94 | $128.71 | $129.07 | $129.07 | 663,767 |
| 2024-11-18 | $130.31 | $133.94 | $129.36 | $133.23 | $133.23 | 663,010 |
| 2024-11-15 | $129.67 | $132.12 | $128.16 | $131.42 | $131.42 | 792,002 |
| 2024-11-14 | $133.41 | $134.16 | $129.67 | $130.26 | $130.26 | 531,114 |
| 2024-11-13 | $129.56 | $134.07 | $129.56 | $133.04 | $133.04 | 1,006,940 |
| 2024-11-12 | $134.73 | $135.80 | $129.16 | $130.97 | $130.97 | 1,109,394 |
| 2024-11-11 | $136.45 | $137.66 | $132.83 | $135.83 | $135.83 | 1,376,273 |
| 2024-11-08 | $150.99 | $151.92 | $134.03 | $136.16 | $136.16 | 2,277,430 |
| 2024-11-07 | $163.39 | $163.92 | $158.50 | $159.00 | $159.00 | 767,476 |
| 2024-11-06 | $156.24 | $166.03 | $155.92 | $163.52 | $163.52 | 642,984 |
| 2024-11-05 | $150.78 | $155.36 | $150.35 | $155.25 | $155.25 | 240,224 |
| 2024-11-04 | $150.40 | $155.11 | $149.80 | $152.19 | $152.19 | 291,215 |
| 2024-11-01 | $151.47 | $152.80 | $149.57 | $149.64 | $149.64 | 283,737 |
| 2024-10-31 | $151.30 | $153.52 | $149.87 | $149.88 | $149.88 | 294,668 |
| 2024-10-30 | $151.63 | $156.26 | $150.59 | $152.74 | $152.74 | 324,196 |
| 2024-10-29 | $149.10 | $151.82 | $147.22 | $151.63 | $151.63 | 421,186 |
| 2024-10-28 | $151.79 | $154.29 | $150.18 | $150.55 | $150.55 | 228,640 |
| 2024-10-25 | $151.29 | $153.37 | $148.84 | $150.07 | $150.07 | 234,018 |
| 2024-10-24 | $149.38 | $151.71 | $148.90 | $150.98 | $150.98 | 301,161 |
| 2024-10-23 | $152.00 | $153.10 | $147.87 | $149.28 | $149.28 | 225,509 |
| 2024-10-22 | $153.41 | $153.99 | $151.50 | $152.37 | $152.37 | 274,919 |
| 2024-10-21 | $157.31 | $157.69 | $153.89 | $154.68 | $154.68 | 297,643 |
| 2024-10-18 | $157.66 | $158.00 | $156.16 | $157.31 | $157.31 | 417,589 |
| 2024-10-17 | $157.03 | $157.49 | $155.83 | $156.79 | $156.79 | 269,540 |
| 2024-10-16 | $156.29 | $159.77 | $155.17 | $156.32 | $156.32 | 412,933 |
| 2024-10-15 | $154.89 | $157.54 | $154.18 | $154.83 | $154.83 | 346,631 |
| 2024-10-14 | $154.05 | $155.78 | $152.57 | $155.36 | $155.36 | 276,322 |
| 2024-10-11 | $150.55 | $154.37 | $150.55 | $153.01 | $153.01 | 364,848 |
| 2024-10-10 | $151.35 | $154.06 | $149.32 | $150.94 | $150.94 | 409,854 |
| 2024-10-09 | $154.64 | $155.68 | $152.41 | $153.65 | $153.65 | 370,778 |
| 2024-10-08 | $155.29 | $155.54 | $152.88 | $153.67 | $153.67 | 418,009 |
| 2024-10-07 | $153.97 | $155.30 | $152.00 | $154.38 | $154.38 | 445,243 |
| 2024-10-04 | $156.90 | $157.03 | $153.20 | $155.48 | $155.48 | 552,391 |
| 2024-10-03 | $155.38 | $156.28 | $153.31 | $154.85 | $154.85 | 290,957 |
| 2024-10-02 | $154.79 | $156.65 | $152.78 | $156.08 | $156.08 | 243,714 |
| 2024-10-01 | $157.52 | $157.81 | $154.54 | $156.00 | $156.00 | 467,571 |
| 2024-09-30 | $159.18 | $159.36 | $156.00 | $157.16 | $157.16 | 572,284 |
| 2024-09-27 | $158.45 | $161.45 | $158.29 | $160.29 | $160.29 | 723,185 |
| 2024-09-26 | $154.66 | $157.10 | $152.87 | $156.85 | $156.85 | 595,927 |
| 2024-09-25 | $153.61 | $154.76 | $151.77 | $152.11 | $152.11 | 391,766 |
| 2024-09-24 | $153.58 | $154.22 | $152.23 | $153.23 | $153.23 | 230,789 |
| 2024-09-23 | $153.97 | $155.62 | $151.46 | $153.82 | $153.82 | 287,447 |
| 2024-09-20 | $154.65 | $155.54 | $152.13 | $152.45 | $152.45 | 1,493,348 |
| 2024-09-19 | $154.00 | $156.38 | $152.12 | $155.60 | $155.60 | 463,094 |
| 2024-09-18 | $150.86 | $154.25 | $148.74 | $149.22 | $149.22 | 586,295 |
| 2024-09-17 | $150.10 | $151.76 | $147.68 | $149.82 | $149.82 | 766,800 |
| 2024-09-16 | $148.16 | $149.39 | $146.79 | $148.42 | $148.42 | 378,601 |
| 2024-09-13 | $146.65 | $148.78 | $144.65 | $147.58 | $147.58 | 484,140 |
| 2024-09-12 | $143.06 | $144.69 | $141.52 | $144.43 | $144.43 | 369,030 |
| 2024-09-11 | $140.70 | $143.39 | $138.30 | $143.06 | $143.06 | 450,537 |
| 2024-09-10 | $141.51 | $141.98 | $139.56 | $141.15 | $141.15 | 283,237 |
| 2024-09-09 | $140.73 | $142.53 | $139.97 | $140.18 | $140.18 | 501,164 |
| 2024-09-06 | $141.06 | $143.44 | $138.66 | $140.08 | $140.08 | 332,248 |
| 2024-09-05 | $143.00 | $144.87 | $140.16 | $140.68 | $140.68 | 388,194 |
| 2024-09-04 | $146.00 | $146.00 | $142.71 | $143.27 | $143.27 | 614,303 |
| 2024-09-03 | $156.43 | $156.99 | $147.97 | $148.83 | $148.83 | 419,071 |
| 2024-08-30 | $157.41 | $158.58 | $153.85 | $156.76 | $156.76 | 367,335 |
| 2024-08-29 | $157.38 | $158.28 | $155.30 | $156.11 | $155.95 | 300,086 |
| 2024-08-28 | $157.84 | $158.63 | $155.42 | $156.43 | $156.27 | 440,557 |
| 2024-08-27 | $161.47 | $163.51 | $156.85 | $158.83 | $158.67 | 587,797 |
| 2024-08-26 | $164.49 | $165.29 | $163.07 | $163.73 | $163.73 | 546,680 |
| 2024-08-23 | $158.50 | $164.27 | $157.38 | $163.22 | $163.22 | 454,482 |
| 2024-08-22 | $157.01 | $159.32 | $154.59 | $156.98 | $156.98 | 591,356 |
| 2024-08-21 | $152.30 | $157.48 | $151.61 | $157.01 | $157.01 | 469,316 |
| 2024-08-20 | $151.79 | $154.30 | $149.81 | $150.51 | $150.51 | 653,105 |
| 2024-08-19 | $148.56 | $152.00 | $148.30 | $151.84 | $151.84 | 500,710 |
| 2024-08-16 | $148.53 | $150.74 | $146.68 | $148.15 | $148.15 | 358,434 |
| 2024-08-15 | $148.57 | $150.52 | $146.32 | $149.06 | $149.06 | 423,396 |
| 2024-08-14 | $147.24 | $148.01 | $144.00 | $145.27 | $145.27 | 732,648 |
| 2024-08-13 | $143.14 | $146.30 | $142.00 | $146.26 | $146.26 | 687,922 |
| 2024-08-12 | $140.63 | $142.11 | $138.39 | $141.90 | $141.90 | 497,156 |
| 2024-08-09 | $146.16 | $147.17 | $141.29 | $141.83 | $141.83 | 715,392 |
| 2024-08-08 | $142.89 | $150.72 | $135.00 | $146.22 | $146.22 | 1,507,677 |
| 2024-08-07 | $154.90 | $157.48 | $147.60 | $148.99 | $148.99 | 1,094,796 |
| 2024-08-06 | $155.75 | $158.47 | $153.55 | $154.18 | $154.18 | 1,035,987 |
| 2024-08-05 | $152.40 | $160.60 | $149.50 | $156.73 | $156.73 | 627,881 |
| 2024-08-02 | $163.01 | $163.76 | $158.39 | $161.53 | $161.53 | 451,204 |
| 2024-08-01 | $177.48 | $179.25 | $167.63 | $169.15 | $169.15 | 843,456 |
| 2024-07-31 | $176.12 | $179.57 | $173.52 | $177.04 | $177.04 | 609,304 |
| 2024-07-30 | $175.50 | $177.10 | $171.31 | $173.47 | $173.47 | 398,406 |
| 2024-07-29 | $175.00 | $176.54 | $172.19 | $173.90 | $173.90 | 403,151 |
| 2024-07-26 | $171.93 | $177.04 | $171.56 | $174.48 | $174.48 | 511,911 |
| 2024-07-25 | $164.75 | $170.54 | $162.90 | $168.11 | $168.11 | 576,904 |
| 2024-07-24 | $169.05 | $172.85 | $163.28 | $163.34 | $163.34 | 284,162 |
| 2024-07-23 | $170.12 | $172.22 | $168.88 | $170.98 | $170.98 | 226,742 |
| 2024-07-22 | $168.69 | $171.49 | $166.29 | $171.46 | $171.46 | 338,640 |
| 2024-07-19 | $169.07 | $169.81 | $165.56 | $166.61 | $166.61 | 705,828 |
| 2024-07-18 | $170.21 | $175.11 | $168.45 | $169.03 | $169.03 | 452,100 |
| 2024-07-17 | $176.06 | $176.81 | $170.17 | $170.17 | $170.17 | 577,645 |
| 2024-07-16 | $168.00 | $179.07 | $167.85 | $178.56 | $178.56 | 658,191 |
| 2024-07-15 | $164.81 | $167.34 | $164.50 | $165.65 | $165.65 | 401,407 |
| 2024-07-12 | $164.10 | $166.46 | $163.47 | $163.51 | $163.51 | 277,687 |
| 2024-07-11 | $160.87 | $163.12 | $158.82 | $162.59 | $162.59 | 523,181 |
| 2024-07-10 | $153.68 | $158.04 | $152.32 | $157.39 | $157.39 | 526,718 |
| 2024-07-09 | $153.16 | $153.64 | $151.93 | $152.99 | $152.99 | 462,428 |
| 2024-07-08 | $154.59 | $155.84 | $153.18 | $153.90 | $153.90 | 448,851 |
| 2024-07-05 | $155.25 | $155.25 | $152.18 | $153.24 | $153.24 | 536,132 |
| 2024-07-03 | $155.30 | $157.04 | $154.03 | $155.89 | $155.89 | 339,387 |
| 2024-07-02 | $156.37 | $157.50 | $154.44 | $154.86 | $154.86 | 540,665 |
| 2024-07-01 | $160.83 | $161.60 | $156.47 | $156.71 | $156.71 | 590,726 |
| 2024-06-28 | $162.13 | $164.70 | $159.12 | $160.39 | $160.39 | 1,501,106 |
| 2024-06-27 | $160.83 | $162.46 | $159.49 | $161.45 | $161.45 | 351,458 |
| 2024-06-26 | $160.91 | $161.13 | $158.34 | $160.25 | $160.25 | 454,915 |
| 2024-06-25 | $165.48 | $166.86 | $160.28 | $161.52 | $161.52 | 595,639 |
| 2024-06-24 | $166.74 | $168.00 | $164.86 | $166.40 | $166.40 | 806,314 |
| 2024-06-21 | $169.05 | $169.14 | $164.50 | $165.42 | $165.42 | 1,152,644 |
| 2024-06-20 | $175.57 | $176.10 | $168.59 | $169.69 | $169.69 | 626,966 |
| 2024-06-18 | $175.07 | $177.15 | $174.52 | $177.12 | $177.12 | 463,524 |
| 2024-06-17 | $170.51 | $174.93 | $169.84 | $174.86 | $174.86 | 344,689 |
| 2024-06-14 | $172.11 | $172.46 | $169.16 | $170.85 | $170.85 | 426,733 |
| 2024-06-13 | $169.69 | $174.06 | $169.69 | $174.01 | $174.01 | 471,841 |
| 2024-06-12 | $167.69 | $171.53 | $165.88 | $169.97 | $169.97 | 388,194 |
| 2024-06-11 | $161.78 | $163.35 | $159.89 | $162.87 | $162.87 | 429,906 |
| 2024-06-10 | $160.11 | $162.75 | $159.54 | $162.52 | $162.52 | 702,368 |
| 2024-06-07 | $161.56 | $163.00 | $160.01 | $161.81 | $161.81 | 524,832 |
| 2024-06-06 | $166.22 | $167.20 | $161.99 | $162.86 | $162.86 | 430,317 |
| 2024-06-05 | $164.33 | $166.76 | $162.50 | $166.54 | $166.54 | 531,481 |
| 2024-06-04 | $167.64 | $168.87 | $162.75 | $163.71 | $163.71 | 579,657 |
| 2024-06-03 | $174.36 | $174.36 | $168.35 | $169.14 | $169.14 | 307,587 |
| 2024-05-31 | $173.44 | $175.32 | $170.15 | $173.49 | $173.49 | 467,531 |
| 2024-05-30 | $171.77 | $174.70 | $170.47 | $173.12 | $173.12 | 583,203 |
| 2024-05-29 | $170.01 | $172.61 | $169.81 | $171.76 | $171.76 | 580,484 |
| 2024-05-28 | $174.43 | $175.22 | $170.80 | $172.42 | $172.42 | 614,169 |
| 2024-05-24 | $175.83 | $176.10 | $172.89 | $174.30 | $174.30 | 443,477 |
| 2024-05-23 | $179.01 | $179.01 | $173.27 | $174.94 | $174.94 | 313,305 |
| 2024-05-22 | $178.62 | $181.03 | $175.94 | $177.06 | $177.06 | 406,847 |
| 2024-05-21 | $176.89 | $179.38 | $176.70 | $179.24 | $179.24 | 433,917 |
| 2024-05-20 | $174.56 | $177.71 | $172.73 | $177.38 | $177.38 | 627,203 |
| 2024-05-17 | $173.84 | $174.95 | $170.55 | $174.13 | $174.13 | 688,170 |
| 2024-05-16 | $180.64 | $184.27 | $168.28 | $172.44 | $172.44 | 1,201,896 |
| 2024-05-15 | $174.85 | $177.19 | $173.93 | $176.18 | $176.18 | 553,128 |
| 2024-05-14 | $172.04 | $173.45 | $170.76 | $173.31 | $173.31 | 529,639 |
| 2024-05-13 | $173.36 | $173.36 | $170.55 | $171.02 | $171.02 | 339,447 |
| 2024-05-10 | $172.35 | $173.75 | $171.56 | $172.44 | $172.44 | 338,531 |
| 2024-05-09 | $168.33 | $172.57 | $168.21 | $172.35 | $172.35 | 326,266 |
| 2024-05-08 | $168.45 | $168.97 | $166.83 | $168.20 | $168.20 | 336,949 |
| 2024-05-07 | $169.10 | $169.94 | $167.59 | $168.13 | $168.13 | 391,295 |
| 2024-05-06 | $166.84 | $169.58 | $166.81 | $169.49 | $169.49 | 269,775 |
| 2024-05-03 | $165.04 | $166.57 | $164.48 | $164.89 | $164.89 | 347,171 |
| 2024-05-02 | $160.36 | $162.06 | $156.06 | $161.94 | $161.94 | 352,988 |
| 2024-05-01 | $157.18 | $161.85 | $156.00 | $158.51 | $158.51 | 678,270 |
| 2024-04-30 | $161.62 | $163.69 | $156.89 | $157.00 | $157.00 | 373,231 |
| 2024-04-29 | $163.24 | $164.56 | $161.92 | $162.82 | $162.82 | 285,432 |
| 2024-04-26 | $161.00 | $164.55 | $159.99 | $162.70 | $162.70 | 313,194 |
| 2024-04-25 | $157.93 | $161.62 | $155.78 | $161.34 | $161.34 | 324,446 |
| 2024-04-24 | $160.28 | $162.34 | $159.25 | $160.32 | $160.32 | 286,683 |
| 2024-04-23 | $157.84 | $161.87 | $155.70 | $160.28 | $160.28 | 264,637 |
| 2024-04-22 | $156.98 | $158.17 | $155.02 | $156.53 | $156.53 | 352,439 |
| 2024-04-19 | $156.28 | $157.85 | $153.43 | $155.57 | $155.57 | 699,983 |
| 2024-04-18 | $158.51 | $160.94 | $156.54 | $156.81 | $156.81 | 384,512 |
| 2024-04-17 | $161.94 | $162.64 | $155.20 | $156.91 | $156.91 | 518,489 |
| 2024-04-16 | $160.40 | $161.47 | $157.43 | $160.92 | $160.92 | 648,243 |
| 2024-04-15 | $165.85 | $166.96 | $161.96 | $162.50 | $162.50 | 384,282 |
| 2024-04-12 | $164.17 | $165.17 | $162.97 | $163.94 | $163.94 | 288,070 |
| 2024-04-11 | $166.30 | $166.42 | $163.82 | $165.38 | $165.38 | 288,247 |
| 2024-04-10 | $165.00 | $168.73 | $163.00 | $165.21 | $165.21 | 374,855 |
| 2024-04-09 | $170.96 | $170.96 | $167.09 | $169.55 | $169.55 | 255,782 |
| 2024-04-08 | $172.50 | $172.58 | $170.21 | $170.58 | $170.58 | 225,097 |
| 2024-04-05 | $166.73 | $171.06 | $166.73 | $170.97 | $170.97 | 312,395 |
| 2024-04-04 | $169.51 | $171.52 | $165.16 | $165.93 | $165.93 | 282,601 |
| 2024-04-03 | $166.64 | $169.89 | $166.64 | $167.54 | $167.54 | 354,404 |
| 2024-04-02 | $168.45 | $169.11 | $164.07 | $167.14 | $167.14 | 615,053 |
| 2024-04-01 | $172.40 | $173.15 | $170.35 | $170.40 | $170.40 | 298,317 |
| 2024-03-28 | $171.70 | $173.93 | $171.70 | $172.24 | $172.24 | 380,273 |
| 2024-03-27 | $169.63 | $172.67 | $168.83 | $171.44 | $171.44 | 330,535 |
| 2024-03-26 | $168.77 | $169.82 | $166.05 | $167.80 | $167.80 | 754,432 |
| 2024-03-25 | $170.51 | $171.33 | $168.20 | $168.61 | $168.61 | 279,028 |
| 2024-03-22 | $173.82 | $173.99 | $170.27 | $171.24 | $171.24 | 639,399 |
| 2024-03-21 | $174.62 | $176.31 | $172.29 | $172.56 | $172.56 | 560,708 |
| 2024-03-20 | $168.59 | $172.77 | $167.87 | $172.68 | $172.68 | 481,619 |
| 2024-03-19 | $162.16 | $169.35 | $162.16 | $168.32 | $168.32 | 784,767 |
| 2024-03-18 | $164.97 | $166.89 | $161.85 | $162.59 | $162.59 | 401,562 |
| 2024-03-15 | $161.05 | $164.16 | $161.05 | $163.28 | $163.28 | 928,217 |
| 2024-03-14 | $163.06 | $163.50 | $160.89 | $162.30 | $162.30 | 396,272 |
| 2024-03-13 | $160.85 | $163.70 | $160.85 | $162.98 | $162.98 | 486,643 |
| 2024-03-12 | $161.29 | $162.40 | $159.44 | $161.46 | $161.46 | 494,364 |
| 2024-03-11 | $160.00 | $161.91 | $158.41 | $160.49 | $160.49 | 498,541 |
| 2024-03-08 | $167.00 | $168.44 | $161.12 | $161.75 | $161.75 | 371,795 |
| 2024-03-07 | $164.48 | $166.77 | $162.97 | $165.78 | $165.78 | 363,517 |
| 2024-03-06 | $164.24 | $165.08 | $162.67 | $163.37 | $163.37 | 363,267 |
| 2024-03-05 | $163.59 | $165.71 | $161.02 | $161.91 | $161.91 | 388,657 |
| 2024-03-04 | $163.69 | $167.72 | $163.69 | $164.73 | $164.73 | 529,509 |
| 2024-03-01 | $162.61 | $164.45 | $162.31 | $162.84 | $162.84 | 376,985 |
| 2024-02-29 | $160.99 | $163.88 | $157.27 | $163.24 | $163.24 | 1,072,633 |
| 2024-02-28 | $164.10 | $166.24 | $163.05 | $166.13 | $165.99 | 370,742 |
| 2024-02-27 | $164.81 | $165.36 | $163.23 | $164.53 | $164.53 | 359,297 |
| 2024-02-26 | $163.21 | $164.42 | $161.95 | $163.90 | $163.90 | 255,504 |
| 2024-02-23 | $163.81 | $165.14 | $161.85 | $163.43 | $163.43 | 283,375 |
| 2024-02-22 | $161.05 | $163.64 | $160.66 | $163.57 | $163.57 | 356,072 |
| 2024-02-21 | $156.36 | $159.96 | $156.15 | $159.14 | $159.14 | 448,862 |
| 2024-02-20 | $158.90 | $161.18 | $157.49 | $160.68 | $160.68 | 543,438 |
| 2024-02-16 | $161.88 | $165.86 | $161.39 | $163.01 | $163.01 | 416,574 |
| 2024-02-15 | $163.64 | $164.67 | $160.76 | $163.96 | $163.96 | 467,516 |
| 2024-02-14 | $160.40 | $162.73 | $157.23 | $162.57 | $162.57 | 590,496 |
| 2024-02-13 | $157.41 | $161.10 | $155.85 | $157.91 | $157.91 | 633,283 |
| 2024-02-12 | $162.69 | $164.40 | $159.37 | $163.46 | $163.46 | 795,011 |
| 2024-02-09 | $159.67 | $163.46 | $158.56 | $162.04 | $162.04 | 1,180,486 |
| 2024-02-08 | $150.00 | $159.49 | $148.35 | $157.97 | $157.97 | 1,613,711 |
| 2024-02-07 | $135.90 | $139.35 | $135.18 | $138.08 | $138.08 | 928,476 |
| 2024-02-06 | $132.53 | $134.46 | $132.00 | $134.23 | $134.23 | 302,118 |
| 2024-02-05 | $133.78 | $134.16 | $129.88 | $132.25 | $132.25 | 408,561 |
| 2024-02-02 | $131.13 | $135.45 | $130.57 | $135.05 | $135.05 | 456,984 |
| 2024-02-01 | $131.83 | $134.00 | $130.33 | $132.94 | $132.94 | 359,512 |
| 2024-01-31 | $132.61 | $133.86 | $130.29 | $130.42 | $130.42 | 383,828 |
| 2024-01-30 | $132.28 | $133.58 | $131.52 | $132.71 | $132.71 | 421,426 |
| 2024-01-29 | $130.92 | $133.24 | $129.35 | $133.22 | $133.22 | 272,765 |
| 2024-01-26 | $132.02 | $133.53 | $130.81 | $131.08 | $131.08 | 199,546 |
| 2024-01-25 | $130.41 | $131.76 | $129.57 | $131.73 | $131.73 | 241,552 |
| 2024-01-24 | $132.09 | $132.16 | $128.19 | $128.51 | $128.51 | 301,101 |
| 2024-01-23 | $135.30 | $135.98 | $130.38 | $130.74 | $130.74 | 344,418 |
| 2024-01-22 | $135.17 | $137.21 | $134.03 | $135.14 | $135.14 | 337,328 |
| 2024-01-19 | $133.00 | $134.66 | $131.67 | $134.14 | $134.14 | 587,549 |
| 2024-01-18 | $132.13 | $133.40 | $130.39 | $132.73 | $132.73 | 376,547 |
| 2024-01-17 | $129.27 | $131.95 | $128.79 | $131.21 | $131.21 | 506,198 |
| 2024-01-16 | $126.95 | $130.34 | $126.67 | $130.29 | $130.29 | 586,505 |
| 2024-01-12 | $129.55 | $129.98 | $127.74 | $128.19 | $128.19 | 300,895 |
| 2024-01-11 | $129.25 | $130.05 | $127.01 | $128.68 | $128.68 | 286,802 |
| 2024-01-10 | $129.89 | $130.50 | $127.29 | $129.49 | $129.49 | 417,220 |
| 2024-01-09 | $129.30 | $131.20 | $128.91 | $129.91 | $129.91 | 364,995 |
| 2024-01-08 | $129.85 | $131.32 | $128.50 | $131.01 | $131.01 | 425,342 |
| 2024-01-05 | $127.80 | $130.58 | $127.34 | $128.55 | $128.55 | 442,523 |
| 2024-01-04 | $132.15 | $133.44 | $128.68 | $128.79 | $128.79 | 707,616 |
| 2024-01-03 | $135.98 | $137.29 | $132.06 | $133.47 | $133.47 | 497,314 |
| 2024-01-02 | $138.33 | $140.02 | $136.99 | $137.88 | $137.88 | 287,058 |
| 2023-12-29 | $142.11 | $142.92 | $140.62 | $140.64 | $140.64 | 283,881 |
| 2023-12-28 | $143.38 | $144.69 | $142.29 | $142.55 | $142.55 | 257,921 |
| 2023-12-27 | $144.64 | $145.68 | $143.45 | $143.80 | $143.80 | 343,012 |
| 2023-12-26 | $141.89 | $144.20 | $141.80 | $143.45 | $143.45 | 270,884 |
| 2023-12-22 | $141.51 | $142.35 | $139.26 | $141.63 | $141.63 | 310,374 |
| 2023-12-21 | $137.72 | $140.86 | $136.76 | $140.58 | $140.58 | 398,340 |
| 2023-12-20 | $138.81 | $140.79 | $135.98 | $136.22 | $136.22 | 454,664 |
| 2023-12-19 | $137.26 | $140.46 | $136.70 | $139.17 | $139.17 | 597,545 |
| 2023-12-18 | $141.37 | $141.37 | $135.33 | $136.07 | $136.07 | 678,770 |
| 2023-12-15 | $137.40 | $142.13 | $137.01 | $140.59 | $140.59 | 1,417,513 |
| 2023-12-14 | $131.04 | $140.81 | $131.04 | $137.95 | $137.95 | 1,407,383 |
| 2023-12-13 | $127.25 | $129.01 | $123.94 | $128.76 | $128.76 | 490,543 |
| 2023-12-12 | $126.58 | $128.18 | $125.46 | $127.06 | $127.06 | 487,905 |
| 2023-12-11 | $126.05 | $127.12 | $125.50 | $126.72 | $126.72 | 297,623 |
| 2023-12-08 | $125.50 | $126.80 | $124.87 | $126.23 | $126.23 | 257,666 |
| 2023-12-07 | $123.28 | $125.30 | $122.61 | $125.30 | $125.30 | 290,362 |
| 2023-12-06 | $125.58 | $126.96 | $123.53 | $123.60 | $123.60 | 412,261 |
| 2023-12-05 | $125.00 | $125.70 | $123.92 | $124.22 | $124.22 | 388,914 |
| 2023-12-04 | $124.59 | $126.07 | $123.60 | $125.78 | $125.78 | 429,294 |
| 2023-12-01 | $121.11 | $125.49 | $120.33 | $125.47 | $125.47 | 475,171 |
| 2023-11-30 | $121.89 | $122.35 | $119.26 | $121.11 | $121.11 | 433,130 |
| 2023-11-29 | $121.20 | $123.63 | $121.07 | $122.21 | $122.07 | 555,349 |
| 2023-11-28 | $120.85 | $122.03 | $119.25 | $119.60 | $119.46 | 294,226 |
| 2023-11-27 | $118.70 | $121.87 | $117.97 | $121.47 | $121.47 | 506,257 |
| 2023-11-24 | $119.15 | $119.83 | $118.78 | $119.57 | $119.57 | 107,435 |
| 2023-11-22 | $119.00 | $120.46 | $118.53 | $119.48 | $119.48 | 316,016 |
| 2023-11-21 | $117.31 | $118.67 | $116.98 | $117.92 | $117.92 | 336,198 |
| 2023-11-20 | $119.01 | $119.66 | $117.76 | $118.04 | $118.04 | 362,867 |
| 2023-11-17 | $119.24 | $120.44 | $119.24 | $119.55 | $119.55 | 280,103 |
| 2023-11-16 | $119.38 | $121.01 | $118.57 | $118.76 | $118.76 | 339,175 |
| 2023-11-15 | $120.00 | $121.99 | $119.36 | $119.48 | $119.48 | 651,278 |
| 2023-11-14 | $117.17 | $120.79 | $117.12 | $120.05 | $120.05 | 533,259 |
| 2023-11-13 | $112.35 | $114.11 | $112.11 | $113.48 | $113.48 | 315,494 |
| 2023-11-10 | $111.51 | $113.78 | $110.61 | $113.18 | $113.18 | 390,428 |
| 2023-11-09 | $111.88 | $112.47 | $110.38 | $111.05 | $111.05 | 292,434 |
| 2023-11-08 | $111.78 | $111.88 | $110.31 | $110.69 | $110.69 | 330,649 |
| 2023-11-07 | $111.38 | $112.11 | $110.34 | $111.95 | $111.95 | 413,130 |
| 2023-11-06 | $112.53 | $114.14 | $110.94 | $111.81 | $111.81 | 418,650 |
| 2023-11-03 | $109.17 | $115.00 | $108.72 | $112.66 | $112.66 | 663,531 |
| 2023-11-02 | $112.19 | $114.99 | $104.16 | $107.17 | $107.17 | 1,062,309 |
| 2023-11-01 | $106.40 | $108.72 | $105.81 | $108.19 | $108.19 | 1,176,470 |
| 2023-10-31 | $107.46 | $108.61 | $106.47 | $106.83 | $106.83 | 420,599 |
| 2023-10-30 | $106.23 | $107.52 | $105.23 | $106.97 | $106.97 | 517,307 |
| 2023-10-27 | $104.52 | $106.35 | $102.32 | $105.37 | $105.37 | 602,809 |
| 2023-10-26 | $105.37 | $106.05 | $103.10 | $104.18 | $104.18 | 1,031,209 |
| 2023-10-25 | $107.14 | $107.19 | $104.95 | $104.97 | $104.97 | 566,758 |
| 2023-10-24 | $109.39 | $110.23 | $107.76 | $108.19 | $108.19 | 345,790 |
| 2023-10-23 | $109.12 | $110.59 | $108.12 | $108.40 | $108.40 | 565,648 |
| 2023-10-20 | $110.88 | $112.16 | $109.05 | $109.31 | $109.31 | 899,636 |
| 2023-10-19 | $113.14 | $114.07 | $109.65 | $110.21 | $110.21 | 850,704 |
| 2023-10-18 | $116.62 | $117.12 | $113.20 | $113.47 | $113.47 | 526,831 |
| 2023-10-17 | $117.15 | $120.30 | $117.04 | $118.16 | $118.16 | 486,972 |
| 2023-10-16 | $117.56 | $119.02 | $115.90 | $117.90 | $117.90 | 356,498 |
| 2023-10-13 | $119.37 | $119.59 | $115.27 | $115.99 | $115.99 | 303,780 |
| 2023-10-12 | $122.78 | $123.00 | $117.68 | $119.16 | $119.16 | 452,453 |
| 2023-10-11 | $119.02 | $123.42 | $118.59 | $123.25 | $123.25 | 498,916 |
| 2023-10-10 | $118.31 | $120.25 | $118.31 | $119.03 | $119.03 | 376,293 |
| 2023-10-09 | $115.97 | $118.01 | $115.47 | $117.83 | $117.83 | 560,973 |
| 2023-10-06 | $113.45 | $117.44 | $113.45 | $116.74 | $116.74 | 371,522 |
| 2023-10-05 | $114.59 | $116.06 | $113.87 | $114.73 | $114.73 | 488,291 |
| 2023-10-04 | $112.41 | $115.10 | $110.28 | $114.78 | $114.78 | 934,454 |
| 2023-10-03 | $113.08 | $114.20 | $110.43 | $111.91 | $111.91 | 758,481 |
| 2023-10-02 | $113.18 | $115.07 | $112.95 | $114.02 | $114.02 | 518,937 |
| 2023-09-29 | $114.82 | $114.93 | $113.48 | $113.83 | $113.83 | 581,846 |
| 2023-09-28 | $112.83 | $115.00 | $112.65 | $113.83 | $113.83 | 805,331 |
| 2023-09-27 | $114.76 | $115.57 | $112.47 | $112.84 | $112.84 | 1,410,320 |
| 2023-09-26 | $114.43 | $115.73 | $113.31 | $113.43 | $113.43 | 287,976 |
| 2023-09-25 | $114.70 | $116.67 | $114.39 | $115.42 | $115.42 | 325,413 |
| 2023-09-22 | $114.47 | $115.91 | $113.55 | $115.27 | $115.27 | 389,164 |
| 2023-09-21 | $114.36 | $115.53 | $113.14 | $114.19 | $114.19 | 556,088 |
| 2023-09-20 | $118.13 | $119.62 | $115.28 | $115.49 | $115.49 | 367,986 |
| 2023-09-19 | $117.86 | $119.11 | $115.96 | $117.63 | $117.63 | 452,552 |
| 2023-09-18 | $119.67 | $120.26 | $117.99 | $118.30 | $118.30 | 470,735 |
| 2023-09-15 | $122.28 | $123.12 | $119.20 | $119.47 | $119.47 | 2,082,995 |
| 2023-09-14 | $120.67 | $123.93 | $119.87 | $123.23 | $123.23 | 585,989 |
| 2023-09-13 | $120.82 | $122.09 | $119.38 | $119.61 | $119.61 | 398,921 |
| 2023-09-12 | $122.31 | $123.54 | $120.95 | $121.31 | $121.31 | 562,314 |
| 2023-09-11 | $122.69 | $123.90 | $122.38 | $122.42 | $122.42 | 471,145 |
| 2023-09-08 | $123.73 | $125.03 | $121.08 | $121.59 | $121.59 | 630,411 |
| 2023-09-07 | $126.75 | $127.84 | $125.60 | $125.96 | $125.96 | 549,898 |
| 2023-09-06 | $127.79 | $129.42 | $126.05 | $127.05 | $127.05 | 689,689 |
| 2023-09-05 | $128.81 | $129.54 | $124.84 | $128.50 | $128.50 | 714,314 |
| 2023-09-01 | $129.95 | $131.35 | $129.11 | $130.25 | $130.25 | 715,229 |
| 2023-08-31 | $128.52 | $128.99 | $127.38 | $128.16 | $128.16 | 765,621 |
| 2023-08-30 | $128.90 | $129.79 | $127.50 | $128.00 | $127.86 | 500,821 |
| 2023-08-29 | $122.83 | $129.91 | $122.05 | $129.26 | $129.12 | 397,126 |
| 2023-08-28 | $122.73 | $124.67 | $122.73 | $123.85 | $123.71 | 326,895 |
| 2023-08-25 | $123.49 | $123.70 | $120.80 | $122.40 | $122.27 | 542,180 |
| 2023-08-24 | $124.60 | $125.05 | $121.96 | $122.18 | $122.05 | 363,527 |
| 2023-08-23 | $124.03 | $125.98 | $123.55 | $125.24 | $125.10 | 748,516 |
| 2023-08-22 | $124.47 | $125.39 | $122.73 | $122.97 | $122.84 | 314,646 |
| 2023-08-21 | $123.81 | $124.43 | $121.81 | $123.86 | $123.72 | 389,322 |
| 2023-08-18 | $123.14 | $123.40 | $121.07 | $122.25 | $122.25 | 951,834 |
| 2023-08-17 | $128.51 | $129.35 | $124.70 | $124.71 | $124.71 | 358,259 |
| 2023-08-16 | $129.51 | $130.98 | $128.66 | $128.83 | $128.83 | 322,743 |
| 2023-08-15 | $130.64 | $131.08 | $128.77 | $129.54 | $129.54 | 562,476 |
| 2023-08-14 | $128.43 | $130.73 | $127.63 | $130.72 | $130.72 | 376,260 |
| 2023-08-11 | $128.10 | $129.84 | $127.22 | $129.00 | $129.00 | 393,562 |
| 2023-08-10 | $128.47 | $130.22 | $126.45 | $128.14 | $128.14 | 668,947 |
| 2023-08-09 | $132.78 | $133.62 | $129.44 | $129.66 | $129.66 | 724,596 |
| 2023-08-08 | $132.01 | $134.04 | $131.17 | $133.99 | $133.99 | 893,037 |
| 2023-08-07 | $130.50 | $134.94 | $130.19 | $134.16 | $134.16 | 709,371 |
| 2023-08-04 | $128.00 | $132.10 | $126.59 | $130.23 | $130.23 | 1,116,154 |
| 2023-08-03 | $126.72 | $129.13 | $124.14 | $125.83 | $125.83 | 834,069 |
| 2023-08-02 | $124.23 | $126.61 | $123.64 | $124.97 | $124.97 | 850,546 |
| 2023-08-01 | $121.63 | $126.25 | $121.34 | $126.02 | $126.02 | 1,194,345 |
| 2023-07-31 | $122.79 | $122.79 | $121.48 | $121.99 | $121.99 | 777,308 |
| 2023-07-28 | $122.15 | $122.61 | $121.34 | $122.17 | $122.17 | 773,753 |
| 2023-07-27 | $123.14 | $123.14 | $120.34 | $121.11 | $121.11 | 661,641 |
| 2023-07-26 | $121.69 | $122.49 | $121.03 | $122.05 | $122.05 | 663,978 |
| 2023-07-25 | $121.22 | $123.39 | $121.01 | $122.26 | $122.26 | 841,269 |
| 2023-07-24 | $121.10 | $122.29 | $120.18 | $122.00 | $122.00 | 524,964 |
| 2023-07-21 | $121.51 | $121.55 | $119.66 | $120.84 | $120.84 | 723,331 |
| 2023-07-20 | $121.30 | $121.30 | $118.21 | $120.48 | $120.48 | 348,009 |
| 2023-07-19 | $122.21 | $123.42 | $118.86 | $120.64 | $120.64 | 646,531 |
| 2023-07-18 | $121.95 | $122.90 | $120.78 | $122.49 | $122.49 | 620,361 |
| 2023-07-17 | $119.00 | $121.82 | $117.79 | $121.54 | $121.54 | 527,347 |
| 2023-07-14 | $119.62 | $120.39 | $117.94 | $118.95 | $118.95 | 446,650 |
| 2023-07-13 | $121.02 | $121.95 | $118.29 | $119.55 | $119.55 | 544,995 |
| 2023-07-12 | $119.95 | $121.57 | $118.80 | $119.97 | $119.97 | 561,666 |
| 2023-07-11 | $116.36 | $119.12 | $116.19 | $117.78 | $117.78 | 602,719 |
| 2023-07-10 | $112.07 | $115.79 | $112.07 | $115.66 | $115.66 | 778,098 |
| 2023-07-07 | $110.89 | $113.50 | $110.76 | $112.02 | $112.02 | 581,222 |
| 2023-07-06 | $111.57 | $112.69 | $109.87 | $110.62 | $110.62 | 928,065 |
| 2023-07-05 | $112.95 | $113.67 | $110.40 | $113.22 | $113.22 | 508,963 |
| 2023-07-03 | $113.49 | $114.14 | $111.44 | $113.15 | $113.15 | 292,606 |
| 2023-06-30 | $115.64 | $116.18 | $113.52 | $113.78 | $113.78 | 687,138 |
| 2023-06-29 | $112.77 | $114.85 | $111.31 | $114.44 | $114.44 | 437,664 |
| 2023-06-28 | $112.90 | $113.90 | $109.06 | $112.84 | $112.84 | 857,953 |
| 2023-06-27 | $113.91 | $116.14 | $113.91 | $115.49 | $115.49 | 603,503 |
| 2023-06-26 | $111.75 | $114.24 | $111.42 | $113.35 | $113.35 | 358,190 |
| 2023-06-23 | $110.16 | $112.91 | $109.59 | $111.34 | $111.34 | 654,260 |
| 2023-06-22 | $113.70 | $114.14 | $111.42 | $111.50 | $111.50 | 559,771 |
| 2023-06-21 | $112.14 | $115.13 | $111.41 | $114.21 | $114.21 | 545,451 |
| 2023-06-20 | $110.16 | $112.82 | $109.70 | $112.38 | $112.38 | 597,312 |
| 2023-06-16 | $111.18 | $112.02 | $109.58 | $110.52 | $110.52 | 1,990,299 |
| 2023-06-15 | $108.00 | $110.72 | $107.76 | $110.71 | $110.71 | 534,144 |
| 2023-06-14 | $108.80 | $111.02 | $108.46 | $109.11 | $109.11 | 815,120 |
| 2023-06-13 | $107.70 | $110.16 | $107.11 | $109.37 | $109.37 | 946,426 |
| 2023-06-12 | $105.67 | $107.66 | $104.29 | $107.17 | $107.17 | 508,683 |
| 2023-06-09 | $108.09 | $108.22 | $103.94 | $105.67 | $105.67 | 660,522 |
| 2023-06-08 | $106.85 | $107.90 | $105.34 | $107.52 | $107.52 | 762,322 |
| 2023-06-07 | $106.14 | $108.68 | $106.14 | $107.88 | $107.88 | 634,382 |
| 2023-06-06 | $101.91 | $106.31 | $101.72 | $105.76 | $105.76 | 539,426 |
| 2023-06-05 | $103.13 | $103.42 | $100.22 | $102.39 | $102.39 | 545,255 |
| 2023-06-02 | $98.63 | $104.74 | $98.63 | $104.38 | $104.38 | 1,022,451 |
| 2023-06-01 | $96.86 | $98.39 | $95.33 | $97.67 | $97.67 | 723,103 |
| 2023-05-31 | $98.10 | $98.49 | $96.11 | $96.77 | $96.77 | 1,179,747 |
| 2023-05-30 | $98.55 | $99.79 | $97.53 | $98.94 | $98.80 | 530,860 |
| 2023-05-26 | $97.12 | $97.99 | $96.13 | $97.57 | $97.57 | 491,284 |
| 2023-05-25 | $96.57 | $98.12 | $94.69 | $96.94 | $96.94 | 640,722 |
| 2023-05-24 | $95.76 | $95.78 | $93.16 | $95.76 | $95.76 | 774,188 |
| 2023-05-23 | $96.28 | $98.64 | $94.94 | $96.03 | $96.03 | 483,915 |
| 2023-05-22 | $97.55 | $98.73 | $96.28 | $96.51 | $96.51 | 517,697 |
| 2023-05-19 | $99.09 | $100.60 | $95.15 | $96.55 | $96.55 | 1,011,179 |
| 2023-05-18 | $90.51 | $99.11 | $89.20 | $98.40 | $98.40 | 1,212,876 |
| 2023-05-17 | $86.23 | $88.86 | $85.43 | $88.67 | $88.67 | 560,203 |
| 2023-05-16 | $86.58 | $87.84 | $85.78 | $85.82 | $85.82 | 676,215 |
| 2023-05-15 | $86.06 | $88.13 | $85.81 | $87.62 | $87.62 | 585,424 |
| 2023-05-12 | $86.78 | $87.92 | $84.71 | $85.67 | $85.67 | 409,808 |
| 2023-05-11 | $86.93 | $87.23 | $85.66 | $86.40 | $86.40 | 460,147 |
| 2023-05-10 | $87.89 | $88.41 | $86.29 | $87.35 | $87.35 | 377,986 |
| 2023-05-09 | $86.87 | $87.75 | $85.80 | $86.65 | $86.65 | 486,078 |
| 2023-05-08 | $87.68 | $88.03 | $86.40 | $87.07 | $87.07 | 375,311 |
| 2023-05-05 | $84.42 | $87.38 | $83.96 | $87.12 | $87.12 | 385,656 |
| 2023-05-04 | $85.27 | $85.28 | $82.00 | $82.80 | $82.80 | 511,482 |
| 2023-05-03 | $84.42 | $87.69 | $83.80 | $85.76 | $85.76 | 580,790 |
| 2023-05-02 | $86.20 | $86.30 | $81.25 | $83.58 | $83.58 | 414,432 |
| 2023-05-01 | $85.26 | $86.71 | $84.52 | $86.63 | $86.63 | 303,012 |
| 2023-04-28 | $83.89 | $86.26 | $83.89 | $85.72 | $85.72 | 568,348 |
| 2023-04-27 | $81.54 | $83.98 | $80.98 | $83.91 | $83.91 | 512,509 |
| 2023-04-26 | $81.91 | $82.65 | $80.41 | $80.78 | $80.78 | 397,442 |
| 2023-04-25 | $85.71 | $86.78 | $81.90 | $81.91 | $81.91 | 668,077 |
| 2023-04-24 | $84.71 | $86.74 | $84.26 | $86.65 | $86.65 | 597,549 |
| 2023-04-21 | $84.60 | $84.65 | $83.23 | $84.19 | $84.19 | 1,212,849 |
| 2023-04-20 | $83.67 | $84.91 | $83.37 | $84.48 | $84.48 | 501,061 |
| 2023-04-19 | $82.40 | $84.61 | $81.74 | $84.46 | $84.46 | 517,567 |
| 2023-04-18 | $83.35 | $83.51 | $81.63 | $82.20 | $82.20 | 549,255 |
| 2023-04-17 | $81.30 | $82.44 | $80.55 | $82.42 | $82.42 | 770,194 |
| 2023-04-14 | $81.88 | $83.00 | $80.80 | $81.46 | $81.46 | 329,163 |
| 2023-04-13 | $81.93 | $82.40 | $80.69 | $82.15 | $82.15 | 616,748 |
| 2023-04-12 | $82.03 | $82.63 | $80.96 | $80.99 | $80.99 | 474,007 |
| 2023-04-11 | $80.92 | $81.64 | $79.50 | $80.75 | $80.75 | 700,910 |
| 2023-04-10 | $77.39 | $80.25 | $77.39 | $80.20 | $80.20 | 457,036 |
| 2023-04-06 | $77.35 | $78.08 | $75.76 | $77.63 | $77.63 | 430,725 |
| 2023-04-05 | $78.34 | $79.19 | $77.24 | $77.67 | $77.67 | 825,535 |
| 2023-04-04 | $82.90 | $83.24 | $78.71 | $79.21 | $79.21 | 809,358 |
| 2023-04-03 | $84.47 | $85.05 | $82.10 | $82.97 | $82.97 | 639,494 |
| 2023-03-31 | $84.48 | $84.69 | $83.02 | $84.21 | $84.21 | 649,640 |
| 2023-03-30 | $84.97 | $85.11 | $83.54 | $83.68 | $83.68 | 633,073 |
| 2023-03-29 | $84.47 | $84.89 | $82.12 | $83.65 | $83.65 | 495,408 |
| 2023-03-28 | $81.16 | $83.29 | $80.70 | $83.24 | $83.24 | 799,712 |
| 2023-03-27 | $81.12 | $82.33 | $80.20 | $81.38 | $81.38 | 645,072 |
| 2023-03-24 | $79.88 | $80.82 | $78.42 | $79.72 | $79.72 | 1,036,370 |
| 2023-03-23 | $80.38 | $82.55 | $79.85 | $80.86 | $80.86 | 1,028,230 |
| 2023-03-22 | $80.00 | $81.85 | $79.06 | $79.66 | $79.66 | 978,396 |
| 2023-03-21 | $77.52 | $81.12 | $77.39 | $80.02 | $80.02 | 1,459,595 |
| 2023-03-20 | $79.53 | $80.25 | $75.02 | $75.96 | $75.96 | 2,426,159 |
| 2023-03-17 | $80.39 | $81.70 | $77.13 | $79.45 | $79.45 | 10,745,347 |
| 2023-03-16 | $79.28 | $82.12 | $79.28 | $81.19 | $81.19 | 1,470,277 |
| 2023-03-15 | $81.03 | $82.91 | $78.34 | $79.78 | $79.78 | 1,722,073 |
| 2023-03-14 | $85.26 | $87.07 | $82.80 | $83.66 | $83.66 | 1,078,852 |
| 2023-03-13 | $81.98 | $84.95 | $81.08 | $82.67 | $82.67 | 1,179,805 |
| 2023-03-10 | $89.00 | $89.37 | $83.04 | $83.84 | $83.84 | 1,177,561 |
| 2023-03-09 | $92.34 | $94.45 | $88.93 | $89.01 | $89.01 | 898,135 |
| 2023-03-08 | $89.89 | $92.72 | $89.04 | $92.36 | $92.36 | 1,098,993 |
| 2023-03-07 | $90.28 | $91.75 | $88.51 | $90.21 | $90.21 | 2,089,000 |
| 2023-03-06 | $94.94 | $98.88 | $93.74 | $94.44 | $94.44 | 2,290,606 |
| 2023-03-03 | $89.25 | $90.24 | $88.30 | $89.74 | $89.74 | 632,333 |
| 2023-03-02 | $87.00 | $88.74 | $86.28 | $88.50 | $88.50 | 391,795 |
| 2023-03-01 | $88.44 | $90.70 | $88.04 | $88.36 | $88.36 | 641,083 |
| 2023-02-28 | $88.10 | $90.52 | $88.10 | $88.73 | $88.73 | 687,126 |
| 2023-02-27 | $88.50 | $90.75 | $87.61 | $88.13 | $88.01 | 778,564 |
| 2023-02-24 | $88.22 | $88.87 | $86.39 | $87.34 | $87.22 | 667,241 |
| 2023-02-23 | $90.28 | $91.42 | $89.13 | $90.40 | $90.28 | 599,165 |
| 2023-02-22 | $89.89 | $90.46 | $87.76 | $89.34 | $89.22 | 947,357 |
| 2023-02-21 | $91.62 | $92.19 | $89.39 | $89.75 | $89.63 | 654,805 |
| 2023-02-17 | $91.25 | $93.36 | $90.88 | $93.13 | $93.00 | 588,245 |
| 2023-02-16 | $93.71 | $95.52 | $91.60 | $91.62 | $91.50 | 502,983 |
| 2023-02-15 | $92.54 | $97.02 | $92.20 | $95.91 | $95.78 | 619,360 |
| 2023-02-14 | $91.82 | $94.14 | $91.82 | $93.13 | $93.00 | 558,989 |
| 2023-02-13 | $92.92 | $94.12 | $92.42 | $92.75 | $92.62 | 585,149 |
| 2023-02-10 | $92.16 | $93.89 | $91.34 | $92.75 | $92.75 | 785,095 |
| 2023-02-09 | $96.91 | $98.27 | $92.93 | $93.06 | $93.06 | 827,472 |
| 2023-02-08 | $94.44 | $96.61 | $94.21 | $95.71 | $95.71 | 961,002 |
| 2023-02-07 | $90.32 | $95.61 | $89.82 | $95.31 | $95.31 | 926,048 |
| 2023-02-06 | $91.83 | $92.88 | $90.65 | $91.17 | $91.17 | 734,868 |
| 2023-02-03 | $85.76 | $93.30 | $85.70 | $92.79 | $92.79 | 2,229,721 |
| 2023-02-02 | $89.54 | $94.74 | $85.11 | $86.44 | $86.44 | 4,602,672 |
| 2023-02-01 | $100.39 | $105.76 | $99.55 | $104.10 | $104.10 | 1,474,208 |
| 2023-01-31 | $95.08 | $101.11 | $95.08 | $100.84 | $100.84 | 955,984 |
| 2023-01-30 | $94.29 | $96.02 | $94.24 | $94.70 | $94.70 | 720,801 |
| 2023-01-27 | $92.70 | $96.20 | $92.40 | $95.66 | $95.66 | 536,924 |
| 2023-01-26 | $91.00 | $92.98 | $90.49 | $92.95 | $92.95 | 596,615 |
| 2023-01-25 | $87.69 | $89.96 | $87.35 | $89.70 | $89.70 | 464,329 |
| 2023-01-24 | $89.50 | $91.29 | $88.73 | $88.79 | $88.79 | 472,720 |
| 2023-01-23 | $89.75 | $91.18 | $88.37 | $90.31 | $90.31 | 560,558 |
| 2023-01-20 | $86.04 | $89.16 | $85.73 | $89.13 | $89.13 | 996,073 |
| 2023-01-19 | $88.28 | $88.40 | $83.96 | $85.42 | $85.42 | 765,546 |
| 2023-01-18 | $91.03 | $92.49 | $89.59 | $89.63 | $89.63 | 719,663 |
| 2023-01-17 | $89.23 | $91.58 | $89.03 | $90.35 | $90.35 | 713,323 |
| 2023-01-13 | $85.67 | $88.84 | $85.67 | $88.73 | $88.73 | 632,142 |
| 2023-01-12 | $88.69 | $89.09 | $86.89 | $87.10 | $87.10 | 445,983 |
| 2023-01-11 | $85.87 | $87.91 | $85.01 | $87.87 | $87.87 | 721,771 |
| 2023-01-10 | $81.41 | $84.72 | $80.95 | $84.70 | $84.70 | 660,888 |
| 2023-01-09 | $83.95 | $84.15 | $81.73 | $81.74 | $81.74 | 1,544,036 |
| 2023-01-06 | $82.26 | $83.66 | $81.26 | $82.91 | $82.91 | 562,732 |
| 2023-01-05 | $82.09 | $82.61 | $80.28 | $81.43 | $81.43 | 608,640 |
| 2023-01-04 | $82.08 | $84.25 | $81.55 | $83.23 | $83.23 | 587,123 |
| 2023-01-03 | $83.15 | $83.98 | $80.93 | $81.28 | $81.28 | 716,549 |
| 2022-12-30 | $81.79 | $82.60 | $80.59 | $81.97 | $81.97 | 879,559 |
| 2022-12-29 | $81.80 | $83.24 | $80.67 | $82.87 | $82.87 | 858,151 |
| 2022-12-28 | $82.95 | $83.30 | $79.90 | $80.65 | $80.65 | 408,260 |
| 2022-12-27 | $82.61 | $83.27 | $81.79 | $82.28 | $82.28 | 581,137 |
| 2022-12-23 | $81.81 | $82.80 | $81.19 | $82.78 | $82.78 | 467,154 |
| 2022-12-22 | $82.88 | $84.14 | $80.21 | $82.14 | $82.14 | 587,589 |
| 2022-12-21 | $83.28 | $84.73 | $82.57 | $84.35 | $84.35 | 619,438 |
| 2022-12-20 | $82.73 | $83.55 | $81.98 | $83.24 | $83.24 | 648,255 |
| 2022-12-19 | $85.53 | $85.76 | $82.35 | $83.39 | $83.39 | 873,929 |
| 2022-12-16 | $87.23 | $88.61 | $85.00 | $85.64 | $85.64 | 1,499,386 |
| 2022-12-15 | $87.66 | $89.54 | $86.51 | $88.00 | $88.00 | 1,118,827 |
| 2022-12-14 | $89.63 | $90.69 | $88.69 | $89.51 | $89.51 | 628,095 |
| 2022-12-13 | $91.62 | $92.55 | $89.18 | $89.73 | $89.73 | 520,889 |
| 2022-12-12 | $88.17 | $88.32 | $87.31 | $88.31 | $88.31 | 849,609 |
| 2022-12-09 | $88.38 | $88.85 | $87.09 | $87.45 | $87.45 | 496,661 |
| 2022-12-08 | $89.37 | $90.12 | $87.46 | $88.64 | $88.64 | 656,397 |
| 2022-12-07 | $90.22 | $91.99 | $88.12 | $88.77 | $88.77 | 801,120 |
| 2022-12-06 | $89.90 | $91.25 | $89.19 | $90.08 | $90.08 | 788,450 |
| 2022-12-05 | $93.97 | $93.97 | $88.98 | $90.00 | $90.00 | 773,416 |
| 2022-12-02 | $94.98 | $96.99 | $94.88 | $95.33 | $95.33 | 559,654 |
| 2022-12-01 | $98.45 | $100.00 | $95.89 | $96.51 | $96.51 | 704,572 |
| 2022-11-30 | $93.76 | $97.48 | $92.26 | $97.26 | $97.26 | 860,514 |
| 2022-11-29 | $92.82 | $94.06 | $91.81 | $93.48 | $93.36 | 657,524 |
| 2022-11-28 | $94.82 | $95.47 | $92.64 | $93.25 | $93.25 | 923,308 |
| 2022-11-25 | $96.60 | $98.07 | $95.90 | $96.42 | $96.42 | 396,280 |
| 2022-11-23 | $95.06 | $97.91 | $94.81 | $96.63 | $96.63 | 906,008 |
| 2022-11-22 | $92.85 | $96.48 | $92.51 | $94.58 | $94.58 | 1,408,896 |
| 2022-11-21 | $90.34 | $94.95 | $90.32 | $92.34 | $92.34 | 1,532,907 |
| 2022-11-18 | $87.18 | $90.92 | $86.79 | $90.72 | $90.72 | 959,229 |
| 2022-11-17 | $85.54 | $87.11 | $84.90 | $85.20 | $85.20 | 973,790 |
| 2022-11-16 | $88.24 | $88.67 | $86.45 | $86.76 | $86.76 | 633,551 |
| 2022-11-15 | $89.35 | $90.51 | $87.40 | $88.98 | $88.98 | 1,048,217 |
| 2022-11-14 | $89.07 | $89.69 | $86.41 | $86.50 | $86.50 | 834,257 |
| 2022-11-11 | $89.48 | $92.65 | $88.90 | $90.07 | $90.07 | 1,285,910 |
| 2022-11-10 | $86.73 | $91.66 | $86.57 | $89.68 | $89.68 | 1,372,093 |
| 2022-11-09 | $83.91 | $85.44 | $81.76 | $81.83 | $81.83 | 1,079,834 |
| 2022-11-08 | $81.89 | $86.85 | $81.89 | $85.11 | $85.11 | 1,232,304 |
| 2022-11-07 | $83.84 | $85.44 | $80.76 | $81.77 | $81.77 | 1,591,057 |
| 2022-11-04 | $85.75 | $87.93 | $82.58 | $83.20 | $83.20 | 1,762,333 |
| 2022-11-03 | $94.26 | $96.25 | $84.33 | $85.07 | $85.07 | 4,530,991 |
| 2022-11-02 | $117.00 | $118.83 | $113.39 | $113.45 | $113.45 | 769,885 |
| 2022-11-01 | $118.33 | $118.68 | $115.50 | $117.17 | $117.17 | 693,197 |
| 2022-10-31 | $118.77 | $119.04 | $115.06 | $115.88 | $115.88 | 927,415 |
| 2022-10-28 | $123.73 | $124.57 | $117.28 | $118.76 | $118.76 | 976,432 |
| 2022-10-27 | $124.63 | $126.26 | $123.03 | $124.23 | $124.23 | 567,443 |
| 2022-10-26 | $124.78 | $126.70 | $123.15 | $123.32 | $123.32 | 696,649 |
| 2022-10-25 | $121.92 | $126.53 | $121.75 | $124.98 | $124.98 | 556,772 |
| 2022-10-24 | $120.38 | $121.84 | $118.85 | $121.58 | $121.58 | 510,328 |
| 2022-10-21 | $116.80 | $120.53 | $115.43 | $119.92 | $119.92 | 1,155,595 |
| 2022-10-20 | $120.84 | $122.23 | $115.41 | $116.78 | $116.78 | 437,274 |
| 2022-10-19 | $124.73 | $125.94 | $120.04 | $121.14 | $121.14 | 899,587 |
| 2022-10-18 | $129.71 | $130.27 | $125.05 | $126.52 | $126.52 | 668,450 |
| 2022-10-17 | $123.25 | $126.22 | $122.53 | $125.62 | $125.62 | 504,324 |
| 2022-10-14 | $127.98 | $128.12 | $119.46 | $119.75 | $119.75 | 458,556 |
| 2022-10-13 | $123.23 | $128.42 | $120.65 | $126.50 | $126.50 | 448,583 |
| 2022-10-12 | $129.04 | $129.04 | $126.42 | $126.68 | $126.68 | 300,032 |
| 2022-10-11 | $128.77 | $131.04 | $127.29 | $128.82 | $128.82 | 361,023 |
| 2022-10-10 | $130.28 | $130.46 | $128.08 | $129.41 | $129.41 | 391,943 |
| 2022-10-07 | $132.30 | $133.31 | $128.75 | $129.80 | $129.80 | 345,476 |
| 2022-10-06 | $134.00 | $136.53 | $133.99 | $134.16 | $134.16 | 662,174 |
| 2022-10-05 | $133.13 | $136.40 | $132.54 | $134.90 | $134.90 | 507,611 |
| 2022-10-04 | $133.09 | $135.43 | $132.38 | $135.25 | $135.25 | 551,485 |
| 2022-10-03 | $125.37 | $130.08 | $124.20 | $129.27 | $129.27 | 715,154 |
| 2022-09-30 | $122.62 | $126.10 | $122.36 | $124.37 | $124.37 | 566,442 |
| 2022-09-29 | $123.38 | $124.29 | $121.64 | $122.98 | $122.98 | 509,079 |
| 2022-09-28 | $121.25 | $126.01 | $120.72 | $125.56 | $125.56 | 654,988 |
| 2022-09-27 | $121.72 | $122.60 | $119.25 | $120.18 | $120.18 | 841,978 |
| 2022-09-26 | $121.74 | $124.86 | $119.47 | $119.63 | $119.63 | 758,374 |
| 2022-09-23 | $122.87 | $123.93 | $119.77 | $122.31 | $122.31 | 842,953 |
| 2022-09-22 | $130.28 | $131.01 | $124.34 | $124.93 | $124.93 | 787,893 |
| 2022-09-21 | $134.05 | $135.61 | $130.96 | $131.00 | $131.00 | 434,541 |
| 2022-09-20 | $133.93 | $134.33 | $131.00 | $132.61 | $132.61 | 576,056 |
| 2022-09-19 | $130.07 | $135.95 | $130.07 | $135.78 | $135.78 | 513,859 |
| 2022-09-16 | $132.50 | $133.21 | $129.88 | $131.78 | $131.78 | 1,044,292 |
| 2022-09-15 | $133.99 | $136.18 | $133.68 | $134.90 | $134.90 | 569,627 |
| 2022-09-14 | $136.16 | $136.50 | $134.00 | $135.48 | $135.48 | 607,570 |
| 2022-09-13 | $136.50 | $138.80 | $134.71 | $135.28 | $135.28 | 600,681 |
| 2022-09-12 | $139.93 | $141.51 | $138.73 | $140.65 | $140.65 | 537,870 |
| 2022-09-09 | $139.71 | $140.87 | $138.35 | $139.80 | $139.80 | 656,321 |
| 2022-09-08 | $134.79 | $139.18 | $134.00 | $138.49 | $138.49 | 989,621 |
| 2022-09-07 | $134.58 | $135.98 | $133.80 | $135.78 | $135.78 | 814,940 |
| 2022-09-06 | $134.00 | $134.47 | $131.80 | $134.19 | $134.19 | 684,037 |
| 2022-09-02 | $135.52 | $136.25 | $132.40 | $133.46 | $133.46 | 549,060 |
| 2022-09-01 | $133.86 | $135.38 | $130.99 | $133.00 | $133.00 | 705,147 |
| 2022-08-31 | $138.33 | $138.94 | $135.39 | $135.70 | $135.70 | 596,986 |
| 2022-08-30 | $139.04 | $139.67 | $136.63 | $137.36 | $137.24 | 499,472 |
| 2022-08-29 | $136.50 | $140.21 | $135.44 | $138.15 | $138.03 | 494,321 |
| 2022-08-26 | $144.74 | $145.00 | $138.25 | $138.71 | $138.59 | 470,441 |
| 2022-08-25 | $143.85 | $144.85 | $142.45 | $144.24 | $144.11 | 460,151 |
| 2022-08-24 | $141.24 | $143.05 | $140.60 | $142.69 | $142.56 | 575,226 |
| 2022-08-23 | $141.46 | $143.84 | $140.03 | $141.35 | $141.23 | 555,569 |
| 2022-08-22 | $141.18 | $144.28 | $140.67 | $141.79 | $141.66 | 499,380 |
| 2022-08-19 | $146.51 | $146.51 | $142.94 | $143.60 | $143.47 | 778,812 |
| 2022-08-18 | $145.00 | $148.46 | $143.77 | $147.89 | $147.76 | 763,810 |
| 2022-08-17 | $147.48 | $147.48 | $138.38 | $143.72 | $143.59 | 1,439,164 |
| 2022-08-16 | $147.90 | $153.36 | $147.56 | $152.83 | $152.69 | 741,300 |
| 2022-08-15 | $147.39 | $150.54 | $146.95 | $150.48 | $150.35 | 594,682 |
| 2022-08-12 | $144.74 | $149.27 | $143.54 | $148.56 | $148.43 | 700,008 |
| 2022-08-11 | $143.42 | $148.19 | $142.76 | $144.35 | $144.22 | 672,075 |
| 2022-08-10 | $143.00 | $144.71 | $140.65 | $143.07 | $142.94 | 835,413 |
| 2022-08-09 | $140.98 | $141.47 | $138.13 | $139.75 | $139.63 | 840,130 |
| 2022-08-08 | $140.12 | $144.08 | $140.12 | $142.55 | $142.42 | 1,002,088 |
| 2022-08-05 | $137.00 | $139.88 | $131.73 | $139.78 | $139.66 | 1,554,073 |
| 2022-08-04 | $125.00 | $136.90 | $123.40 | $136.82 | $136.70 | 1,764,879 |
| 2022-08-03 | $119.48 | $120.75 | $118.61 | $120.45 | $120.34 | 561,569 |
| 2022-08-02 | $118.03 | $119.24 | $117.21 | $118.61 | $118.51 | 538,545 |
| 2022-08-01 | $117.30 | $119.54 | $116.00 | $118.77 | $118.67 | 635,322 |
| 2022-07-29 | $116.08 | $118.87 | $115.12 | $118.60 | $118.50 | 758,095 |
| 2022-07-28 | $110.36 | $115.47 | $110.00 | $115.41 | $115.31 | 607,678 |
| 2022-07-27 | $108.43 | $110.37 | $107.20 | $109.80 | $109.70 | 1,298,990 |
| 2022-07-26 | $104.89 | $107.96 | $104.07 | $107.67 | $107.57 | 1,212,721 |
| 2022-07-25 | $104.96 | $105.79 | $103.72 | $105.55 | $105.46 | 701,939 |
| 2022-07-22 | $102.21 | $104.75 | $102.20 | $104.74 | $104.65 | 448,817 |
| 2022-07-21 | $100.55 | $101.84 | $99.54 | $101.81 | $101.72 | 478,347 |
| 2022-07-20 | $99.06 | $102.16 | $99.06 | $101.53 | $101.44 | 384,049 |
| 2022-07-19 | $96.39 | $99.92 | $96.39 | $99.36 | $99.27 | 501,293 |
| 2022-07-18 | $95.52 | $97.30 | $94.96 | $95.15 | $95.07 | 305,472 |
| 2022-07-15 | $94.11 | $94.82 | $92.11 | $94.21 | $94.13 | 245,493 |
| 2022-07-14 | $89.74 | $92.27 | $89.58 | $92.22 | $92.14 | 366,472 |
| 2022-07-13 | $91.28 | $93.40 | $89.64 | $92.03 | $91.95 | 456,993 |
| 2022-07-12 | $94.84 | $95.91 | $92.68 | $93.56 | $93.48 | 543,967 |
| 2022-07-11 | $96.92 | $97.89 | $94.79 | $94.84 | $94.76 | 404,512 |
| 2022-07-08 | $98.29 | $98.97 | $97.54 | $98.01 | $97.92 | 481,475 |
| 2022-07-07 | $95.56 | $98.09 | $95.15 | $98.00 | $97.91 | 582,815 |
| 2022-07-06 | $93.98 | $94.85 | $92.72 | $94.11 | $94.03 | 628,723 |
| 2022-07-05 | $90.25 | $93.49 | $90.00 | $93.38 | $93.30 | 644,862 |
| 2022-07-01 | $89.33 | $92.48 | $89.33 | $91.89 | $91.81 | 629,298 |
| 2022-06-30 | $89.18 | $91.57 | $88.64 | $90.07 | $89.99 | 758,498 |
| 2022-06-29 | $90.26 | $90.80 | $88.44 | $90.33 | $90.25 | 617,545 |
| 2022-06-28 | $89.21 | $91.30 | $89.21 | $90.29 | $90.21 | 708,291 |
| 2022-06-27 | $88.15 | $89.76 | $87.26 | $88.86 | $88.78 | 366,325 |
| 2022-06-24 | $85.18 | $88.35 | $84.92 | $87.78 | $87.70 | 649,044 |
| 2022-06-23 | $82.92 | $84.67 | $82.34 | $84.01 | $83.94 | 642,997 |
| 2022-06-22 | $81.81 | $83.55 | $80.81 | $82.85 | $82.78 | 1,288,289 |
| 2022-06-21 | $83.19 | $84.10 | $80.88 | $82.99 | $82.92 | 1,339,859 |
| 2022-06-17 | $85.25 | $86.87 | $81.70 | $81.81 | $81.74 | 1,505,943 |
| 2022-06-16 | $88.80 | $89.92 | $84.60 | $85.30 | $85.22 | 1,000,787 |
| 2022-06-15 | $92.56 | $94.89 | $91.70 | $93.07 | $92.99 | 907,457 |
| 2022-06-14 | $91.50 | $92.55 | $89.35 | $91.98 | $91.90 | 753,568 |
| 2022-06-13 | $93.44 | $94.24 | $89.28 | $90.80 | $90.72 | 1,301,014 |
| 2022-06-10 | $104.00 | $104.99 | $96.19 | $96.45 | $96.36 | 765,663 |
| 2022-06-09 | $107.73 | $110.15 | $107.73 | $107.76 | $107.66 | 494,307 |
| 2022-06-08 | $111.69 | $112.45 | $106.58 | $109.15 | $109.05 | 412,244 |
| 2022-06-07 | $111.82 | $114.04 | $111.25 | $112.83 | $112.73 | 771,662 |
| 2022-06-06 | $114.30 | $114.42 | $112.08 | $112.91 | $112.81 | 462,439 |
| 2022-06-03 | $112.98 | $114.68 | $111.26 | $113.36 | $113.26 | 278,777 |
| 2022-06-02 | $111.17 | $114.47 | $111.17 | $114.36 | $114.26 | 280,755 |
| 2022-06-01 | $110.27 | $111.27 | $108.15 | $110.77 | $110.67 | 546,599 |
| 2022-05-31 | $109.79 | $110.45 | $107.05 | $109.51 | $109.41 | 714,837 |
| 2022-05-27 | $110.00 | $110.83 | $109.16 | $110.67 | $110.45 | 324,294 |
| 2022-05-26 | $109.35 | $110.66 | $107.07 | $108.36 | $108.15 | 416,032 |
| 2022-05-25 | $106.47 | $108.36 | $105.53 | $107.77 | $107.56 | 334,044 |
| 2022-05-24 | $108.32 | $109.28 | $103.72 | $106.81 | $106.60 | 373,955 |
| 2022-05-23 | $105.77 | $109.44 | $105.33 | $108.52 | $108.31 | 442,795 |
| 2022-05-20 | $104.89 | $105.22 | $101.82 | $104.91 | $104.70 | 594,630 |
| 2022-05-19 | $103.00 | $105.55 | $100.65 | $103.88 | $103.67 | 543,969 |
| 2022-05-18 | $102.84 | $103.78 | $98.45 | $99.29 | $99.09 | 475,890 |
| 2022-05-17 | $103.60 | $104.61 | $101.11 | $104.50 | $104.29 | 592,476 |
| 2022-05-16 | $100.65 | $102.79 | $99.51 | $100.77 | $100.57 | 493,399 |
| 2022-05-13 | $97.49 | $102.73 | $97.49 | $101.23 | $101.03 | 401,895 |
| 2022-05-12 | $92.42 | $97.25 | $92.28 | $96.78 | $96.59 | 401,205 |
| 2022-05-11 | $94.94 | $98.69 | $93.29 | $93.55 | $93.37 | 512,845 |
| 2022-05-10 | $96.29 | $98.03 | $93.80 | $95.50 | $95.31 | 403,977 |
| 2022-05-09 | $97.12 | $99.26 | $93.93 | $94.61 | $94.42 | 531,068 |
| 2022-05-06 | $100.86 | $100.86 | $97.61 | $99.34 | $99.14 | 609,510 |
| 2022-05-05 | $106.20 | $107.18 | $100.00 | $101.72 | $101.52 | 570,227 |
| 2022-05-04 | $105.43 | $107.62 | $101.48 | $107.48 | $107.27 | 426,532 |
| 2022-05-03 | $102.59 | $106.46 | $102.33 | $105.94 | $105.73 | 439,655 |
| 2022-05-02 | $102.39 | $103.91 | $99.75 | $103.00 | $102.80 | 390,474 |
| 2022-04-29 | $104.27 | $105.87 | $102.29 | $102.46 | $102.26 | 351,691 |
| 2022-04-28 | $103.78 | $106.51 | $99.31 | $105.31 | $105.10 | 344,816 |
| 2022-04-27 | $103.71 | $104.27 | $100.57 | $101.84 | $101.64 | 392,997 |
| 2022-04-26 | $107.85 | $108.24 | $103.50 | $103.85 | $103.64 | 263,130 |
| 2022-04-25 | $104.40 | $109.13 | $102.75 | $108.97 | $108.75 | 294,808 |
| 2022-04-22 | $108.50 | $109.26 | $105.25 | $105.90 | $105.69 | 346,060 |
| 2022-04-21 | $114.83 | $115.17 | $108.12 | $108.89 | $108.67 | 240,668 |
| 2022-04-20 | $113.00 | $114.14 | $112.03 | $112.64 | $112.42 | 174,830 |
| 2022-04-19 | $107.52 | $111.68 | $107.52 | $111.44 | $111.22 | 226,580 |
| 2022-04-18 | $107.79 | $109.00 | $106.12 | $107.29 | $107.08 | 188,925 |
| 2022-04-14 | $111.46 | $111.87 | $107.62 | $108.08 | $107.87 | 293,824 |
| 2022-04-13 | $108.91 | $111.58 | $108.48 | $110.92 | $110.70 | 172,087 |
| 2022-04-12 | $111.31 | $115.12 | $108.80 | $109.13 | $108.91 | 301,283 |
| 2022-04-11 | $107.05 | $111.04 | $107.05 | $109.41 | $109.19 | 434,805 |
| 2022-04-08 | $110.51 | $110.94 | $108.11 | $108.24 | $108.03 | 495,250 |
| 2022-04-07 | $110.18 | $111.80 | $109.35 | $110.41 | $110.19 | 383,380 |
| 2022-04-06 | $113.41 | $114.39 | $108.50 | $110.79 | $110.57 | 624,102 |
| 2022-04-05 | $121.77 | $121.97 | $113.91 | $115.13 | $114.90 | 530,495 |
| 2022-04-04 | $119.16 | $122.67 | $117.62 | $122.22 | $121.98 | 299,958 |
| 2022-04-01 | $119.96 | $120.81 | $118.24 | $120.07 | $119.83 | 307,282 |
| 2022-03-31 | $123.61 | $124.17 | $118.77 | $118.81 | $118.58 | 480,241 |
| 2022-03-30 | $125.88 | $129.69 | $123.69 | $124.12 | $123.87 | 270,132 |
| 2022-03-29 | $122.98 | $128.16 | $122.48 | $126.95 | $126.70 | 417,639 |
| 2022-03-28 | $120.64 | $122.01 | $118.69 | $120.49 | $120.25 | 445,339 |
| 2022-03-25 | $121.75 | $121.98 | $119.30 | $120.60 | $120.36 | 309,507 |
| 2022-03-24 | $123.25 | $123.86 | $120.96 | $121.72 | $121.48 | 566,278 |
| 2022-03-23 | $123.37 | $124.38 | $121.54 | $122.74 | $122.50 | 308,192 |
| 2022-03-22 | $123.85 | $126.51 | $123.44 | $124.62 | $124.37 | 369,563 |
| 2022-03-21 | $122.71 | $124.85 | $121.32 | $124.30 | $124.05 | 477,034 |
| 2022-03-18 | $119.98 | $123.83 | $118.98 | $122.54 | $122.30 | 620,294 |
| 2022-03-17 | $118.25 | $122.21 | $118.25 | $121.11 | $120.87 | 384,204 |
| 2022-03-16 | $118.58 | $121.41 | $116.84 | $119.78 | $119.54 | 720,618 |
| 2022-03-15 | $116.04 | $118.68 | $115.62 | $117.32 | $117.09 | 502,842 |
| 2022-03-14 | $116.20 | $117.96 | $114.20 | $115.14 | $114.91 | 307,345 |
| 2022-03-11 | $116.85 | $118.67 | $114.04 | $115.54 | $115.31 | 579,111 |
| 2022-03-10 | $111.45 | $113.41 | $109.11 | $112.52 | $112.30 | 554,604 |
| 2022-03-09 | $112.46 | $115.81 | $111.71 | $114.23 | $114.00 | 337,971 |
| 2022-03-08 | $111.81 | $112.06 | $106.83 | $109.36 | $109.14 | 732,515 |
| 2022-03-07 | $122.34 | $123.16 | $110.77 | $110.96 | $110.74 | 523,213 |
| 2022-03-04 | $122.51 | $123.50 | $119.00 | $121.24 | $121.00 | 349,244 |
| 2022-03-03 | $125.14 | $127.23 | $122.58 | $123.52 | $123.28 | 327,297 |
| 2022-03-02 | $120.27 | $126.76 | $119.25 | $125.92 | $125.67 | 618,835 |
| 2022-03-01 | $119.65 | $120.69 | $117.05 | $118.81 | $118.58 | 581,817 |
| 2022-02-28 | $114.29 | $117.52 | $113.49 | $116.72 | $116.49 | 373,928 |
| 2022-02-25 | $110.66 | $116.51 | $109.52 | $116.41 | $116.07 | 422,648 |
| 2022-02-24 | $103.40 | $109.93 | $101.01 | $109.85 | $109.53 | 517,356 |
| 2022-02-23 | $112.53 | $113.51 | $107.37 | $107.47 | $107.16 | 523,941 |
| 2022-02-22 | $114.98 | $116.73 | $111.46 | $111.58 | $111.25 | 419,807 |
| 2022-02-18 | $118.77 | $120.48 | $115.53 | $116.57 | $116.23 | 362,443 |
| 2022-02-17 | $120.23 | $121.32 | $117.77 | $118.79 | $118.44 | 478,785 |
| 2022-02-16 | $120.76 | $122.55 | $119.70 | $121.55 | $121.20 | 425,462 |
| 2022-02-15 | $115.96 | $121.55 | $115.96 | $121.28 | $120.93 | 417,260 |
| 2022-02-14 | $115.48 | $117.97 | $113.87 | $114.87 | $114.53 | 352,327 |
| 2022-02-11 | $118.80 | $119.85 | $114.51 | $116.06 | $115.72 | 476,037 |
| 2022-02-10 | $117.25 | $120.82 | $116.14 | $117.94 | $117.60 | 393,594 |
| 2022-02-09 | $119.11 | $120.48 | $117.17 | $119.48 | $119.13 | 479,396 |
| 2022-02-08 | $111.51 | $119.19 | $109.78 | $117.39 | $117.05 | 601,037 |
| 2022-02-07 | $120.72 | $121.51 | $111.46 | $112.16 | $111.83 | 797,871 |
| 2022-02-04 | $120.00 | $124.88 | $117.38 | $121.78 | $121.42 | 760,402 |
| 2022-02-03 | $115.44 | $122.82 | $114.49 | $119.96 | $119.61 | 881,580 |
| 2022-02-02 | $115.10 | $116.33 | $112.45 | $115.20 | $114.86 | 553,625 |
| 2022-02-01 | $113.60 | $115.36 | $111.92 | $115.04 | $114.70 | 474,327 |
| 2022-01-31 | $108.06 | $113.25 | $107.46 | $113.09 | $112.76 | 517,296 |
| 2022-01-28 | $103.51 | $108.35 | $102.00 | $108.32 | $108.00 | 300,068 |
| 2022-01-27 | $108.54 | $109.79 | $103.70 | $104.14 | $103.84 | 292,994 |
| 2022-01-26 | $110.00 | $114.16 | $107.57 | $107.96 | $107.65 | 978,846 |
| 2022-01-25 | $111.77 | $113.10 | $107.11 | $107.41 | $107.10 | 426,138 |
| 2022-01-24 | $108.17 | $114.35 | $106.31 | $113.87 | $113.54 | 377,099 |
| 2022-01-21 | $112.68 | $114.59 | $110.00 | $111.66 | $111.33 | 341,181 |
| 2022-01-20 | $116.93 | $119.08 | $113.33 | $113.51 | $113.18 | 212,413 |
| 2022-01-19 | $118.03 | $119.48 | $115.53 | $116.74 | $116.40 | 287,160 |
| 2022-01-18 | $116.73 | $118.53 | $116.16 | $117.02 | $116.68 | 354,399 |
| 2022-01-14 | $122.88 | $124.96 | $118.48 | $119.41 | $119.06 | 374,472 |
| 2022-01-13 | $127.53 | $128.32 | $124.63 | $125.08 | $124.72 | 238,944 |
| 2022-01-12 | $127.86 | $129.48 | $125.93 | $126.58 | $126.21 | 191,583 |
| 2022-01-11 | $125.72 | $126.53 | $123.59 | $126.43 | $126.06 | 203,216 |
| 2022-01-10 | $124.44 | $125.54 | $121.24 | $125.00 | $124.64 | 514,820 |
| 2022-01-07 | $129.88 | $131.59 | $125.92 | $125.94 | $125.57 | 297,607 |
| 2022-01-06 | $130.14 | $132.09 | $129.62 | $130.49 | $130.11 | 225,671 |
| 2022-01-05 | $136.00 | $137.92 | $130.46 | $130.79 | $130.41 | 336,834 |
| 2022-01-04 | $135.38 | $137.64 | $134.88 | $136.41 | $136.01 | 267,957 |
| 2022-01-03 | $136.38 | $136.97 | $132.29 | $134.46 | $134.07 | 196,718 |
| 2021-12-31 | $134.68 | $136.73 | $134.07 | $136.13 | $135.73 | 135,964 |
| 2021-12-30 | $135.78 | $136.66 | $133.59 | $134.50 | $134.11 | 301,794 |
| 2021-12-29 | $134.74 | $136.17 | $133.95 | $135.45 | $135.05 | 337,098 |
| 2021-12-28 | $136.01 | $136.09 | $134.32 | $134.87 | $134.48 | 177,646 |
| 2021-12-27 | $134.40 | $135.84 | $133.10 | $135.66 | $135.26 | 160,620 |
| 2021-12-23 | $134.17 | $135.98 | $133.36 | $133.59 | $133.20 | 143,942 |
| 2021-12-22 | $129.64 | $134.15 | $128.87 | $133.74 | $133.35 | 489,126 |
| 2021-12-21 | $126.08 | $129.42 | $125.95 | $129.11 | $128.73 | 302,541 |
| 2021-12-20 | $127.15 | $127.15 | $121.62 | $124.41 | $124.05 | 375,434 |
| 2021-12-17 | $129.45 | $130.30 | $126.83 | $128.14 | $127.77 | 622,762 |
| 2021-12-16 | $132.66 | $135.11 | $129.89 | $130.92 | $130.54 | 538,223 |
| 2021-12-15 | $127.25 | $133.17 | $125.83 | $132.47 | $132.08 | 561,596 |
| 2021-12-14 | $132.51 | $132.87 | $128.31 | $129.46 | $129.08 | 611,126 |
| 2021-12-13 | $133.70 | $134.81 | $132.56 | $133.00 | $132.61 | 240,971 |
| 2021-12-10 | $136.11 | $137.60 | $132.23 | $133.70 | $133.31 | 354,530 |
| 2021-12-09 | $135.72 | $138.02 | $135.18 | $135.82 | $135.42 | 476,168 |
| 2021-12-08 | $134.04 | $137.39 | $133.62 | $136.49 | $136.09 | 349,853 |
| 2021-12-07 | $129.30 | $135.31 | $128.71 | $134.06 | $133.67 | 428,322 |
| 2021-12-06 | $127.16 | $128.88 | $125.41 | $127.43 | $127.06 | 339,511 |
| 2021-12-03 | $126.97 | $127.18 | $122.94 | $125.35 | $124.98 | 274,170 |
| 2021-12-02 | $122.10 | $127.13 | $121.56 | $126.16 | $125.79 | 316,671 |
| 2021-12-01 | $125.98 | $128.83 | $121.18 | $121.51 | $121.16 | 365,532 |
| 2021-11-30 | $126.95 | $127.91 | $122.72 | $123.71 | $123.35 | 367,341 |
| 2021-11-29 | $127.32 | $128.94 | $126.21 | $127.55 | $127.06 | 428,465 |
| 2021-11-26 | $125.90 | $127.41 | $124.62 | $125.73 | $125.25 | 220,634 |
| 2021-11-24 | $130.60 | $132.49 | $126.59 | $128.15 | $127.66 | 294,828 |
| 2021-11-23 | $131.46 | $132.92 | $130.20 | $131.00 | $130.50 | 304,368 |
| 2021-11-22 | $131.39 | $134.84 | $130.27 | $131.48 | $130.98 | 462,462 |
| 2021-11-19 | $130.75 | $132.72 | $129.65 | $130.56 | $130.06 | 441,657 |
| 2021-11-18 | $128.37 | $131.12 | $126.77 | $130.66 | $130.16 | 478,317 |
| 2021-11-17 | $130.14 | $130.73 | $127.06 | $127.78 | $127.29 | 325,361 |
| 2021-11-16 | $129.24 | $131.19 | $128.98 | $130.52 | $130.02 | 271,371 |
| 2021-11-15 | $130.71 | $131.35 | $128.90 | $130.02 | $129.53 | 299,760 |
| 2021-11-12 | $131.48 | $132.19 | $129.21 | $130.20 | $129.70 | 447,691 |
| 2021-11-11 | $130.43 | $131.96 | $129.59 | $130.51 | $130.01 | 355,562 |
| 2021-11-10 | $131.12 | $132.49 | $129.22 | $129.77 | $129.28 | 370,050 |
| 2021-11-09 | $131.57 | $133.13 | $130.62 | $132.58 | $132.08 | 449,102 |
| 2021-11-08 | $125.00 | $132.02 | $124.41 | $130.86 | $130.36 | 799,618 |
| 2021-11-05 | $122.82 | $125.25 | $121.92 | $123.83 | $123.36 | 493,540 |
| 2021-11-04 | $109.46 | $122.10 | $109.46 | $120.69 | $120.23 | 890,883 |
| 2021-11-03 | $113.20 | $114.00 | $111.30 | $112.01 | $111.58 | 211,328 |
| 2021-11-02 | $114.35 | $114.85 | $112.40 | $113.73 | $113.30 | 225,615 |
| 2021-11-01 | $113.02 | $114.24 | $112.44 | $113.39 | $112.96 | 271,699 |
| 2021-10-29 | $111.08 | $113.53 | $111.08 | $112.80 | $112.37 | 326,644 |
| 2021-10-28 | $109.16 | $112.59 | $109.16 | $111.25 | $110.83 | 380,094 |
| 2021-10-27 | $110.06 | $111.00 | $108.18 | $108.29 | $107.88 | 334,417 |
| 2021-10-26 | $110.99 | $111.67 | $109.28 | $109.49 | $109.07 | 514,865 |
| 2021-10-25 | $107.56 | $111.79 | $106.19 | $110.31 | $109.89 | 628,475 |
| 2021-10-22 | $108.22 | $111.41 | $107.56 | $107.56 | $107.15 | 449,069 |
| 2021-10-21 | $106.96 | $108.95 | $105.59 | $108.40 | $107.99 | 719,116 |
| 2021-10-20 | $110.73 | $111.24 | $106.93 | $107.25 | $106.84 | 657,402 |
| 2021-10-19 | $112.45 | $113.45 | $110.58 | $110.80 | $110.38 | 400,778 |
| 2021-10-18 | $111.98 | $113.62 | $111.84 | $111.84 | $111.41 | 384,307 |
| 2021-10-15 | $114.18 | $114.57 | $112.58 | $112.94 | $112.51 | 244,352 |
| 2021-10-14 | $111.82 | $113.62 | $111.10 | $113.23 | $112.80 | 276,186 |
| 2021-10-13 | $112.11 | $112.11 | $109.34 | $111.03 | $110.61 | 409,093 |
| 2021-10-12 | $112.54 | $112.93 | $111.24 | $111.76 | $111.34 | 257,006 |
| 2021-10-11 | $111.10 | $113.11 | $111.10 | $111.90 | $111.47 | 348,699 |
| 2021-10-08 | $113.16 | $113.59 | $110.54 | $111.32 | $110.90 | 273,005 |
| 2021-10-07 | $112.00 | $113.86 | $112.00 | $112.72 | $112.29 | 290,845 |
| 2021-10-06 | $109.36 | $111.10 | $108.61 | $110.85 | $110.43 | 268,992 |
| 2021-10-05 | $109.04 | $112.66 | $108.60 | $110.19 | $109.77 | 483,566 |
| 2021-10-04 | $110.31 | $111.30 | $107.39 | $108.72 | $108.31 | 428,201 |
| 2021-10-01 | $108.97 | $110.26 | $107.03 | $110.21 | $109.79 | 427,662 |
| 2021-09-30 | $110.30 | $110.78 | $107.63 | $108.17 | $107.76 | 642,370 |
| 2021-09-29 | $107.72 | $110.03 | $107.28 | $109.49 | $109.07 | 321,992 |
| 2021-09-28 | $109.86 | $110.07 | $106.62 | $107.05 | $106.64 | 369,138 |
| 2021-09-27 | $107.97 | $110.88 | $107.76 | $110.33 | $109.91 | 249,913 |
| 2021-09-24 | $108.75 | $110.26 | $108.19 | $108.65 | $108.24 | 156,624 |
| 2021-09-23 | $108.17 | $110.43 | $107.36 | $109.58 | $109.16 | 443,606 |
| 2021-09-22 | $108.22 | $110.07 | $107.68 | $107.85 | $107.44 | 544,818 |
| 2021-09-21 | $108.48 | $108.93 | $106.44 | $107.54 | $107.13 | 491,309 |
| 2021-09-20 | $105.65 | $108.57 | $104.63 | $107.60 | $107.19 | 600,416 |
| 2021-09-17 | $106.15 | $108.52 | $105.70 | $107.96 | $107.55 | 1,354,417 |
| 2021-09-16 | $105.42 | $106.58 | $103.53 | $106.10 | $105.70 | 859,642 |
| 2021-09-15 | $108.05 | $108.75 | $102.64 | $105.78 | $105.38 | 1,759,837 |
| 2021-09-14 | $115.62 | $115.62 | $111.72 | $112.83 | $112.40 | 280,685 |
| 2021-09-13 | $118.18 | $119.87 | $115.05 | $115.41 | $114.97 | 256,469 |
| 2021-09-10 | $117.35 | $119.37 | $115.87 | $117.32 | $116.87 | 341,183 |
| 2021-09-09 | $116.12 | $118.43 | $114.82 | $116.86 | $116.42 | 426,914 |
| 2021-09-08 | $115.66 | $116.60 | $114.49 | $116.04 | $115.60 | 207,077 |
| 2021-09-07 | $116.78 | $117.98 | $116.46 | $116.47 | $116.03 | 307,551 |
| 2021-09-03 | $115.21 | $116.95 | $114.50 | $116.42 | $115.98 | 190,372 |
| 2021-09-02 | $112.13 | $116.30 | $110.83 | $115.65 | $115.21 | 382,603 |
| 2021-09-01 | $114.51 | $115.19 | $111.06 | $111.14 | $110.72 | 427,262 |
| 2021-08-31 | $116.76 | $116.84 | $113.40 | $114.15 | $113.72 | 493,005 |
| 2021-08-30 | $118.29 | $119.07 | $115.67 | $116.30 | $115.75 | 335,431 |
| 2021-08-27 | $116.45 | $118.46 | $116.25 | $118.00 | $117.44 | 343,099 |
| 2021-08-26 | $120.56 | $120.56 | $115.64 | $115.80 | $115.25 | 224,848 |
| 2021-08-25 | $118.54 | $121.66 | $118.45 | $120.78 | $120.20 | 313,330 |
| 2021-08-24 | $117.20 | $118.27 | $117.05 | $118.13 | $117.57 | 167,960 |
| 2021-08-23 | $114.75 | $117.17 | $114.64 | $116.77 | $116.21 | 343,843 |
| 2021-08-20 | $111.89 | $113.84 | $111.70 | $113.48 | $112.94 | 220,666 |
| 2021-08-19 | $112.07 | $113.44 | $110.27 | $111.05 | $110.52 | 212,142 |
| 2021-08-18 | $112.50 | $114.59 | $112.06 | $113.69 | $113.15 | 280,147 |
| 2021-08-17 | $113.63 | $114.30 | $111.02 | $112.26 | $111.73 | 228,142 |
| 2021-08-16 | $115.33 | $115.87 | $113.62 | $114.45 | $113.91 | 279,793 |
| 2021-08-13 | $117.58 | $118.43 | $115.25 | $115.96 | $115.41 | 206,836 |
| 2021-08-12 | $119.32 | $120.56 | $117.42 | $117.83 | $117.27 | 262,157 |
| 2021-08-11 | $117.53 | $119.44 | $116.59 | $118.69 | $118.12 | 226,844 |
| 2021-08-10 | $114.68 | $118.18 | $114.48 | $116.93 | $116.37 | 389,262 |
| 2021-08-09 | $115.27 | $117.22 | $114.13 | $114.76 | $114.21 | 296,220 |
| 2021-08-06 | $116.69 | $119.00 | $114.55 | $115.72 | $115.17 | 568,939 |
| 2021-08-05 | $117.05 | $119.61 | $114.06 | $115.41 | $114.86 | 712,924 |
| 2021-08-04 | $121.87 | $123.30 | $120.67 | $122.06 | $121.48 | 302,394 |
| 2021-08-03 | $119.83 | $122.56 | $117.65 | $122.40 | $121.82 | 273,316 |
| 2021-08-02 | $122.88 | $124.98 | $119.80 | $120.22 | $119.65 | 402,527 |
| 2021-07-30 | $121.08 | $122.97 | $120.26 | $122.09 | $121.51 | 333,429 |
| 2021-07-29 | $121.37 | $124.51 | $121.22 | $121.63 | $121.05 | 486,648 |
| 2021-07-28 | $120.72 | $121.59 | $119.19 | $120.54 | $119.97 | 221,958 |
| 2021-07-27 | $120.18 | $121.64 | $118.73 | $120.53 | $119.96 | 240,455 |
| 2021-07-26 | $121.00 | $122.78 | $120.07 | $121.15 | $120.57 | 398,336 |
| 2021-07-23 | $118.93 | $121.36 | $118.53 | $121.32 | $120.74 | 398,316 |
| 2021-07-22 | $122.28 | $122.28 | $117.79 | $119.58 | $119.01 | 373,794 |
| 2021-07-21 | $118.76 | $122.66 | $118.76 | $122.24 | $121.66 | 609,684 |
| 2021-07-20 | $114.26 | $118.90 | $114.19 | $118.30 | $117.74 | 502,642 |
| 2021-07-19 | $110.41 | $113.82 | $109.50 | $113.75 | $113.21 | 559,617 |
| 2021-07-16 | $113.96 | $114.90 | $112.86 | $113.26 | $112.72 | 297,947 |
| 2021-07-15 | $112.52 | $115.07 | $112.33 | $113.61 | $113.07 | 269,395 |
| 2021-07-14 | $116.55 | $117.23 | $113.57 | $113.66 | $113.12 | 297,579 |
| 2021-07-13 | $116.90 | $117.32 | $115.84 | $116.36 | $115.81 | 258,014 |
| 2021-07-12 | $115.82 | $119.10 | $115.48 | $117.96 | $117.40 | 390,475 |
| 2021-07-09 | $114.46 | $116.43 | $113.79 | $115.94 | $115.39 | 223,134 |
| 2021-07-08 | $112.65 | $114.62 | $111.21 | $113.10 | $112.56 | 266,123 |
| 2021-07-07 | $114.16 | $116.22 | $113.85 | $115.30 | $114.75 | 273,363 |
| 2021-07-06 | $115.71 | $115.71 | $112.90 | $114.25 | $113.71 | 605,090 |
| 2021-07-02 | $115.56 | $116.65 | $114.79 | $115.52 | $114.97 | 332,728 |
| 2021-07-01 | $117.82 | $118.52 | $115.47 | $115.57 | $115.02 | 581,660 |
| 2021-06-30 | $116.46 | $117.87 | $115.36 | $116.57 | $116.01 | 566,796 |
| 2021-06-29 | $115.69 | $117.87 | $115.34 | $116.68 | $116.12 | 494,054 |
| 2021-06-28 | $113.73 | $116.02 | $112.51 | $115.16 | $114.61 | 851,732 |
| 2021-06-25 | $109.89 | $113.80 | $108.88 | $112.42 | $111.88 | 7,398,038 |
| 2021-06-24 | $108.49 | $109.20 | $107.29 | $108.95 | $108.43 | 656,411 |
| 2021-06-23 | $108.39 | $108.98 | $106.89 | $107.83 | $107.32 | 440,854 |
| 2021-06-22 | $107.30 | $108.98 | $106.65 | $108.63 | $108.11 | 462,913 |
| 2021-06-21 | $104.05 | $107.74 | $103.69 | $107.04 | $106.53 | 552,203 |
| 2021-06-18 | $101.70 | $103.61 | $101.61 | $102.36 | $101.87 | 871,857 |
| 2021-06-17 | $105.92 | $106.42 | $100.03 | $103.68 | $103.19 | 552,999 |
| 2021-06-16 | $106.59 | $108.34 | $104.95 | $106.22 | $105.71 | 378,369 |
| 2021-06-15 | $105.22 | $107.49 | $105.22 | $106.95 | $106.44 | 505,876 |
| 2021-06-14 | $105.46 | $106.44 | $104.90 | $105.67 | $105.17 | 415,743 |
| 2021-06-11 | $103.78 | $105.40 | $103.07 | $105.06 | $104.56 | 698,899 |
| 2021-06-10 | $108.87 | $109.53 | $103.33 | $103.52 | $103.03 | 572,821 |
| 2021-06-09 | $111.40 | $111.66 | $108.28 | $108.41 | $107.89 | 271,917 |
| 2021-06-08 | $111.42 | $111.94 | $109.75 | $111.33 | $110.80 | 244,009 |
| 2021-06-07 | $109.60 | $111.64 | $109.58 | $111.30 | $110.77 | 364,347 |
| 2021-06-04 | $110.50 | $111.48 | $109.01 | $109.01 | $108.49 | 296,859 |
| 2021-06-03 | $108.28 | $109.95 | $106.79 | $109.65 | $109.13 | 400,893 |
| 2021-06-02 | $113.19 | $113.79 | $107.66 | $108.73 | $108.21 | 801,533 |
| 2021-06-01 | $114.58 | $115.20 | $112.03 | $113.65 | $113.11 | 363,784 |
| 2021-05-28 | $113.97 | $114.94 | $113.04 | $113.42 | $112.88 | 338,065 |
| 2021-05-27 | $115.21 | $115.62 | $113.26 | $113.68 | $113.03 | 403,343 |
| 2021-05-26 | $116.01 | $116.48 | $113.25 | $113.95 | $113.30 | 428,029 |
| 2021-05-25 | $116.01 | $117.75 | $114.30 | $115.16 | $114.50 | 539,379 |
| 2021-05-24 | $113.50 | $116.72 | $112.67 | $115.74 | $115.08 | 504,919 |
| 2021-05-21 | $110.05 | $112.75 | $107.02 | $112.09 | $111.45 | 649,115 |
| 2021-05-20 | $106.53 | $108.75 | $104.25 | $107.35 | $106.74 | 534,348 |
| 2021-05-19 | $107.71 | $107.71 | $104.04 | $105.82 | $105.21 | 541,060 |
| 2021-05-18 | $112.91 | $112.91 | $109.62 | $109.76 | $109.13 | 395,746 |
| 2021-05-17 | $112.49 | $113.06 | $109.82 | $112.56 | $111.92 | 422,815 |
| 2021-05-14 | $110.78 | $114.13 | $110.38 | $113.21 | $112.56 | 386,708 |
| 2021-05-13 | $108.65 | $111.58 | $108.65 | $109.91 | $109.28 | 557,158 |
| 2021-05-12 | $110.36 | $111.48 | $108.21 | $108.53 | $107.91 | 504,870 |
| 2021-05-11 | $112.13 | $113.41 | $109.78 | $111.85 | $111.21 | 420,821 |
| 2021-05-10 | $115.29 | $116.62 | $113.70 | $114.93 | $114.27 | 471,958 |
| 2021-05-07 | $109.36 | $115.66 | $109.31 | $115.54 | $114.88 | 517,087 |
| 2021-05-06 | $111.61 | $112.10 | $107.24 | $108.90 | $108.28 | 423,127 |
| 2021-05-05 | $110.46 | $111.36 | $109.93 | $111.24 | $110.60 | 229,047 |
| 2021-05-04 | $110.88 | $110.94 | $106.87 | $109.52 | $108.89 | 363,660 |
| 2021-05-03 | $113.05 | $113.11 | $111.13 | $111.73 | $111.09 | 302,287 |
| 2021-04-30 | $111.72 | $113.73 | $110.75 | $111.66 | $111.02 | 332,031 |
| 2021-04-29 | $113.30 | $113.96 | $111.12 | $112.87 | $112.22 | 185,176 |
| 2021-04-28 | $115.31 | $115.96 | $111.88 | $112.64 | $112.00 | 300,750 |
| 2021-04-27 | $115.00 | $116.89 | $114.78 | $115.49 | $114.83 | 298,769 |
| 2021-04-26 | $116.01 | $116.67 | $114.95 | $115.43 | $114.77 | 258,270 |
| 2021-04-23 | $114.42 | $117.19 | $114.42 | $115.01 | $114.35 | 258,239 |
| 2021-04-22 | $113.39 | $115.33 | $112.32 | $114.57 | $113.91 | 342,545 |
| 2021-04-21 | $112.58 | $113.17 | $111.01 | $112.39 | $111.75 | 374,295 |
| 2021-04-20 | $113.24 | $114.02 | $110.56 | $111.78 | $111.14 | 342,702 |
| 2021-04-19 | $116.96 | $117.89 | $112.89 | $113.98 | $113.33 | 500,282 |
| 2021-04-16 | $114.64 | $117.13 | $113.96 | $117.00 | $116.33 | 682,566 |
| 2021-04-15 | $112.53 | $113.49 | $110.45 | $113.24 | $112.59 | 192,251 |
| 2021-04-14 | $111.42 | $113.78 | $110.75 | $111.53 | $110.89 | 335,631 |
| 2021-04-13 | $112.76 | $112.76 | $109.34 | $111.57 | $110.93 | 453,748 |
| 2021-04-12 | $111.66 | $112.92 | $109.99 | $112.76 | $112.11 | 367,610 |
| 2021-04-09 | $110.88 | $113.48 | $110.83 | $111.66 | $111.02 | 341,514 |
| 2021-04-08 | $109.94 | $112.12 | $108.96 | $110.85 | $110.22 | 527,374 |
| 2021-04-07 | $110.27 | $110.51 | $109.04 | $109.59 | $108.96 | 649,068 |
| 2021-04-06 | $109.26 | $111.28 | $108.70 | $110.23 | $109.60 | 425,855 |
| 2021-04-05 | $109.40 | $110.52 | $106.58 | $109.26 | $108.63 | 686,729 |
| 2021-04-01 | $104.17 | $108.19 | $103.88 | $107.94 | $107.32 | 607,311 |
| 2021-03-31 | $101.00 | $104.37 | $100.75 | $103.39 | $102.80 | 688,348 |
| 2021-03-30 | $97.69 | $100.59 | $95.50 | $100.19 | $99.62 | 484,799 |
| 2021-03-29 | $98.16 | $100.28 | $96.93 | $97.73 | $97.17 | 387,812 |
| 2021-03-26 | $99.18 | $99.77 | $95.85 | $98.55 | $97.99 | 552,944 |
| 2021-03-25 | $94.84 | $98.96 | $93.66 | $97.97 | $97.41 | 873,737 |
| 2021-03-24 | $99.46 | $101.50 | $95.49 | $95.78 | $95.23 | 651,298 |
| 2021-03-23 | $100.37 | $100.86 | $97.03 | $98.07 | $97.51 | 425,692 |
| 2021-03-22 | $103.74 | $103.97 | $100.75 | $101.75 | $101.17 | 496,455 |
| 2021-03-19 | $103.68 | $104.78 | $100.65 | $103.51 | $102.92 | 1,215,906 |
| 2021-03-18 | $103.59 | $105.88 | $102.16 | $103.76 | $103.17 | 588,258 |
| 2021-03-17 | $103.96 | $104.05 | $101.23 | $103.81 | $103.22 | 393,346 |
| 2021-03-16 | $105.17 | $106.07 | $103.15 | $104.20 | $103.60 | 536,642 |
| 2021-03-15 | $103.26 | $105.72 | $99.66 | $105.60 | $105.00 | 568,716 |
| 2021-03-12 | $106.43 | $107.50 | $104.03 | $104.97 | $104.37 | 489,369 |
| 2021-03-11 | $108.00 | $108.97 | $106.21 | $106.80 | $106.19 | 601,601 |
| 2021-03-10 | $107.61 | $108.59 | $106.22 | $107.75 | $107.13 | 343,844 |
| 2021-03-09 | $104.77 | $107.38 | $103.70 | $106.50 | $105.89 | 506,051 |
| 2021-03-08 | $103.36 | $105.75 | $101.98 | $103.46 | $102.87 | 464,904 |
| 2021-03-05 | $105.29 | $105.29 | $97.83 | $102.25 | $101.66 | 808,753 |
| 2021-03-04 | $108.41 | $108.46 | $101.20 | $103.33 | $102.74 | 579,935 |
| 2021-03-03 | $110.02 | $110.30 | $107.27 | $107.98 | $107.36 | 381,176 |
| 2021-03-02 | $111.11 | $111.78 | $108.80 | $109.93 | $109.30 | 403,039 |
| 2021-03-01 | $111.79 | $112.89 | $108.80 | $111.13 | $110.49 | 522,636 |
| 2021-02-26 | $109.25 | $113.50 | $108.22 | $110.02 | $109.39 | 491,365 |
| 2021-02-25 | $112.19 | $112.65 | $106.80 | $108.47 | $107.76 | 471,996 |
| 2021-02-24 | $109.57 | $113.85 | $108.93 | $112.58 | $111.84 | 642,907 |
| 2021-02-23 | $103.47 | $109.70 | $102.34 | $108.92 | $108.21 | 703,090 |
| 2021-02-22 | $99.86 | $104.99 | $98.72 | $104.02 | $103.34 | 550,681 |
| 2021-02-19 | $98.17 | $101.61 | $98.17 | $101.09 | $100.43 | 433,527 |
| 2021-02-18 | $96.54 | $97.62 | $94.74 | $97.32 | $96.68 | 343,310 |
| 2021-02-17 | $97.50 | $99.27 | $95.26 | $97.08 | $96.45 | 436,440 |
| 2021-02-16 | $100.68 | $101.62 | $97.00 | $98.77 | $98.12 | 387,452 |
| 2021-02-12 | $96.80 | $100.49 | $96.44 | $100.13 | $99.48 | 399,628 |
| 2021-02-11 | $99.99 | $101.08 | $96.86 | $97.74 | $97.10 | 334,349 |
| 2021-02-10 | $98.86 | $99.93 | $96.28 | $97.04 | $96.41 | 571,712 |
| 2021-02-09 | $98.00 | $100.09 | $96.33 | $98.44 | $97.80 | 720,790 |
| 2021-02-08 | $101.65 | $102.56 | $98.11 | $99.00 | $98.35 | 687,254 |
| 2021-02-05 | $105.02 | $109.46 | $99.62 | $99.74 | $99.09 | 937,378 |
| 2021-02-04 | $90.00 | $103.91 | $90.00 | $103.46 | $102.78 | 1,114,397 |
| 2021-02-03 | $85.95 | $87.04 | $84.49 | $85.61 | $85.05 | 269,478 |
| 2021-02-02 | $88.12 | $88.49 | $85.56 | $85.90 | $85.34 | 316,054 |
| 2021-02-01 | $83.24 | $86.96 | $82.98 | $86.57 | $86.00 | 368,822 |
| 2021-01-29 | $84.74 | $84.77 | $81.06 | $82.48 | $81.94 | 451,205 |
| 2021-01-28 | $84.57 | $87.44 | $83.59 | $85.45 | $84.89 | 352,153 |
| 2021-01-27 | $84.02 | $85.33 | $80.47 | $83.06 | $82.52 | 421,771 |
| 2021-01-26 | $91.28 | $91.41 | $85.77 | $86.73 | $86.16 | 224,609 |
| 2021-01-25 | $93.46 | $94.30 | $89.60 | $90.43 | $89.84 | 286,594 |
| 2021-01-22 | $90.55 | $94.15 | $89.79 | $94.05 | $93.44 | 389,912 |
| 2021-01-21 | $89.46 | $91.96 | $88.70 | $91.71 | $91.11 | 552,298 |
| 2021-01-20 | $90.09 | $90.81 | $88.26 | $88.79 | $88.21 | 428,603 |
| 2021-01-19 | $90.27 | $91.00 | $88.58 | $89.54 | $88.95 | 342,531 |
| 2021-01-15 | $88.79 | $91.26 | $88.05 | $89.51 | $88.92 | 577,397 |
| 2021-01-14 | $91.40 | $91.62 | $90.08 | $90.83 | $90.24 | 283,158 |
| 2021-01-13 | $93.52 | $93.52 | $90.25 | $90.41 | $89.82 | 284,411 |
| 2021-01-12 | $92.60 | $94.04 | $91.43 | $93.46 | $92.85 | 424,821 |
| 2021-01-11 | $93.18 | $95.17 | $91.71 | $92.99 | $92.38 | 401,103 |
| 2021-01-08 | $96.05 | $97.04 | $91.76 | $93.27 | $92.66 | 631,887 |
| 2021-01-07 | $90.37 | $96.03 | $89.49 | $95.64 | $95.01 | 694,628 |
| 2021-01-06 | $83.98 | $90.44 | $83.55 | $89.71 | $89.12 | 732,749 |
| 2021-01-05 | $81.18 | $83.28 | $81.18 | $82.27 | $81.73 | 303,474 |
| 2021-01-04 | $83.98 | $84.70 | $80.35 | $80.61 | $80.08 | 355,703 |
| 2020-12-31 | $83.16 | $84.37 | $81.97 | $83.58 | $83.03 | 271,330 |
| 2020-12-30 | $82.74 | $84.00 | $82.48 | $83.27 | $82.73 | 286,720 |
| 2020-12-29 | $82.50 | $82.54 | $80.92 | $82.35 | $81.81 | 432,851 |
| 2020-12-28 | $82.54 | $83.29 | $81.45 | $82.18 | $81.64 | 303,318 |
| 2020-12-24 | $82.18 | $82.18 | $80.97 | $81.48 | $80.95 | 126,055 |
| 2020-12-23 | $82.15 | $82.54 | $80.67 | $81.57 | $81.04 | 324,690 |
| 2020-12-22 | $80.32 | $81.86 | $79.48 | $81.72 | $81.19 | 417,478 |
| 2020-12-21 | $77.80 | $80.25 | $77.72 | $80.02 | $79.50 | 626,308 |
| 2020-12-18 | $78.28 | $79.94 | $77.71 | $79.61 | $79.09 | 955,371 |
| 2020-12-17 | $76.58 | $78.06 | $76.06 | $77.92 | $77.41 | 229,296 |
| 2020-12-16 | $76.81 | $77.74 | $75.33 | $76.05 | $75.55 | 412,937 |
| 2020-12-15 | $73.58 | $75.89 | $73.58 | $75.63 | $75.14 | 459,359 |
| 2020-12-14 | $73.97 | $75.44 | $72.58 | $73.15 | $72.67 | 390,679 |
| 2020-12-11 | $76.44 | $76.44 | $72.44 | $73.14 | $72.66 | 588,867 |
| 2020-12-10 | $78.57 | $80.46 | $76.48 | $77.10 | $76.60 | 542,728 |
| 2020-12-09 | $78.50 | $79.86 | $78.33 | $79.51 | $78.99 | 414,957 |
| 2020-12-08 | $75.25 | $78.21 | $75.25 | $77.82 | $77.31 | 335,156 |
| 2020-12-07 | $77.40 | $77.69 | $74.91 | $76.04 | $75.54 | 443,306 |
| 2020-12-04 | $75.35 | $77.63 | $75.35 | $77.23 | $76.73 | 683,159 |
| 2020-12-03 | $71.85 | $76.49 | $71.14 | $75.27 | $74.78 | 495,068 |
| 2020-12-02 | $70.04 | $71.88 | $69.66 | $71.55 | $71.08 | 448,616 |
| 2020-12-01 | $70.97 | $71.48 | $69.67 | $70.66 | $70.20 | 413,535 |
| 2020-11-30 | $70.07 | $70.42 | $68.65 | $69.75 | $69.29 | 469,631 |
| 2020-11-27 | $71.01 | $71.01 | $69.36 | $70.58 | $70.03 | 221,795 |
| 2020-11-25 | $71.19 | $71.29 | $69.08 | $70.90 | $70.35 | 338,597 |
| 2020-11-24 | $69.40 | $71.36 | $68.25 | $71.34 | $70.78 | 442,308 |
| 2020-11-23 | $69.09 | $70.00 | $68.16 | $68.59 | $68.05 | 530,141 |
| 2020-11-20 | $66.12 | $68.85 | $66.12 | $68.62 | $68.08 | 591,422 |
| 2020-11-19 | $64.35 | $66.84 | $64.19 | $66.56 | $66.04 | 400,653 |
| 2020-11-18 | $64.35 | $65.24 | $62.97 | $64.79 | $64.28 | 517,573 |
| 2020-11-17 | $63.83 | $64.53 | $61.23 | $64.50 | $64.00 | 705,564 |
| 2020-11-16 | $64.37 | $65.97 | $63.22 | $64.08 | $63.58 | 767,020 |
| 2020-11-13 | $63.28 | $64.79 | $62.74 | $63.86 | $63.36 | 546,451 |
| 2020-11-12 | $65.05 | $65.19 | $62.20 | $62.90 | $62.41 | 309,407 |
| 2020-11-11 | $64.55 | $65.86 | $63.28 | $65.54 | $65.03 | 651,794 |
| 2020-11-10 | $62.77 | $65.72 | $62.77 | $63.86 | $63.36 | 565,734 |
| 2020-11-09 | $70.68 | $72.25 | $61.93 | $62.03 | $61.54 | 487,358 |
| 2020-11-06 | $67.94 | $67.94 | $63.40 | $65.71 | $65.20 | 410,111 |
| 2020-11-05 | $67.00 | $71.39 | $66.07 | $67.55 | $67.02 | 622,718 |
| 2020-11-04 | $68.73 | $69.34 | $67.53 | $69.25 | $68.71 | 499,036 |
| 2020-11-03 | $69.13 | $71.41 | $68.76 | $69.76 | $69.21 | 707,118 |
| 2020-11-02 | $64.46 | $67.91 | $64.35 | $67.84 | $67.31 | 317,791 |
| 2020-10-30 | $65.25 | $65.87 | $62.54 | $63.43 | $62.93 | 526,489 |
| 2020-10-29 | $63.91 | $65.73 | $63.50 | $65.49 | $64.98 | 455,319 |
| 2020-10-28 | $62.89 | $64.78 | $62.57 | $63.81 | $63.31 | 251,285 |
| 2020-10-27 | $64.67 | $64.96 | $64.19 | $64.63 | $64.12 | 306,272 |
| 2020-10-26 | $65.20 | $65.37 | $63.26 | $64.37 | $63.87 | 378,656 |
| 2020-10-23 | $66.15 | $66.60 | $64.56 | $66.26 | $65.74 | 295,000 |
| 2020-10-22 | $67.63 | $67.63 | $65.77 | $65.89 | $65.37 | 394,588 |
| 2020-10-21 | $69.74 | $70.49 | $66.30 | $67.05 | $66.53 | 440,209 |
| 2020-10-20 | $70.92 | $71.68 | $69.87 | $69.92 | $69.37 | 223,957 |
| 2020-10-19 | $71.12 | $71.78 | $70.07 | $70.37 | $69.82 | 219,906 |
| 2020-10-16 | $71.38 | $72.20 | $70.86 | $70.92 | $70.37 | 604,708 |
| 2020-10-15 | $70.30 | $72.17 | $69.27 | $71.22 | $70.66 | 593,744 |
| 2020-10-14 | $71.82 | $72.51 | $70.65 | $70.89 | $70.34 | 455,878 |
| 2020-10-13 | $71.18 | $71.70 | $70.28 | $71.10 | $70.54 | 316,367 |
| 2020-10-12 | $70.72 | $72.06 | $70.02 | $71.49 | $70.93 | 416,169 |
| 2020-10-09 | $68.34 | $69.93 | $68.00 | $69.47 | $68.93 | 546,472 |
| 2020-10-08 | $67.96 | $68.71 | $67.27 | $67.91 | $67.38 | 244,068 |
| 2020-10-07 | $67.46 | $67.95 | $66.39 | $67.25 | $66.72 | 560,255 |
| 2020-10-06 | $65.36 | $67.40 | $65.26 | $65.67 | $65.16 | 389,115 |
| 2020-10-05 | $63.93 | $65.12 | $63.84 | $65.00 | $64.49 | 274,940 |
| 2020-10-02 | $62.99 | $64.74 | $62.66 | $63.02 | $62.53 | 596,849 |
| 2020-10-01 | $63.00 | $64.58 | $62.81 | $64.52 | $64.02 | 513,323 |
| 2020-09-30 | $61.17 | $63.36 | $61.17 | $62.44 | $61.95 | 444,381 |
| 2020-09-29 | $60.32 | $61.50 | $60.04 | $60.86 | $60.38 | 274,884 |
| 2020-09-28 | $58.93 | $61.38 | $58.93 | $60.37 | $59.90 | 493,007 |
| 2020-09-25 | $57.61 | $58.24 | $57.03 | $57.90 | $57.45 | 278,144 |
| 2020-09-24 | $58.15 | $58.30 | $56.89 | $57.67 | $57.22 | 245,198 |
| 2020-09-23 | $59.12 | $59.85 | $57.88 | $57.95 | $57.50 | 379,791 |
| 2020-09-22 | $56.48 | $59.63 | $55.85 | $59.32 | $58.86 | 589,441 |
| 2020-09-21 | $57.22 | $57.22 | $54.61 | $56.23 | $55.79 | 506,456 |
| 2020-09-18 | $60.21 | $60.63 | $58.07 | $58.51 | $58.05 | 1,273,265 |
| 2020-09-17 | $58.71 | $59.66 | $58.39 | $59.25 | $58.79 | 344,350 |
| 2020-09-16 | $59.34 | $59.95 | $59.02 | $59.66 | $59.19 | 364,385 |
| 2020-09-15 | $59.77 | $60.62 | $58.69 | $58.85 | $58.39 | 251,610 |
| 2020-09-14 | $57.06 | $59.48 | $57.00 | $59.41 | $58.95 | 582,939 |
| 2020-09-11 | $56.27 | $57.69 | $56.27 | $56.67 | $56.23 | 347,299 |
| 2020-09-10 | $57.10 | $57.77 | $56.56 | $56.61 | $56.17 | 282,508 |
| 2020-09-09 | $55.52 | $57.04 | $55.35 | $56.80 | $56.36 | 246,226 |
| 2020-09-08 | $54.54 | $55.98 | $53.70 | $54.95 | $54.52 | 422,357 |
| 2020-09-04 | $56.78 | $57.06 | $53.63 | $55.47 | $55.04 | 287,848 |
| 2020-09-03 | $58.67 | $58.67 | $56.00 | $56.20 | $55.76 | 431,908 |
| 2020-09-02 | $57.61 | $58.70 | $57.15 | $58.67 | $58.21 | 523,891 |
| 2020-09-01 | $55.05 | $57.72 | $54.71 | $57.68 | $57.23 | 326,690 |
| 2020-08-31 | $55.82 | $56.04 | $55.34 | $55.48 | $55.05 | 451,203 |
| 2020-08-28 | $56.00 | $56.21 | $55.25 | $56.19 | $55.66 | 455,219 |
| 2020-08-27 | $56.95 | $56.95 | $55.69 | $55.97 | $55.44 | 217,224 |
| 2020-08-26 | $57.31 | $57.31 | $56.37 | $56.58 | $56.05 | 211,822 |
| 2020-08-25 | $57.80 | $58.01 | $57.04 | $57.48 | $56.94 | 263,974 |
| 2020-08-24 | $57.39 | $57.75 | $56.56 | $57.39 | $56.85 | 278,682 |
| 2020-08-21 | $57.16 | $57.59 | $56.57 | $57.14 | $56.60 | 268,244 |
| 2020-08-20 | $58.73 | $59.01 | $56.61 | $57.60 | $57.06 | 630,003 |
| 2020-08-19 | $58.97 | $61.65 | $58.42 | $59.06 | $58.50 | 938,216 |
| 2020-08-18 | $56.90 | $59.25 | $56.90 | $58.73 | $58.18 | 445,602 |
| 2020-08-17 | $57.16 | $57.90 | $56.80 | $56.98 | $56.44 | 305,720 |
| 2020-08-14 | $57.10 | $57.37 | $55.91 | $56.88 | $56.34 | 319,605 |
| 2020-08-13 | $58.49 | $58.57 | $56.92 | $57.63 | $57.09 | 538,542 |
| 2020-08-12 | $55.75 | $59.05 | $55.50 | $59.01 | $58.45 | 839,088 |
| 2020-08-11 | $55.16 | $56.24 | $54.64 | $55.62 | $55.10 | 534,593 |
| 2020-08-10 | $55.77 | $56.00 | $54.58 | $54.64 | $54.12 | 259,651 |
| 2020-08-07 | $53.61 | $56.03 | $53.43 | $55.50 | $54.98 | 1,251,686 |
| 2020-08-06 | $50.65 | $55.56 | $50.50 | $53.06 | $52.56 | 930,354 |
| 2020-08-05 | $49.86 | $50.73 | $49.10 | $49.89 | $49.42 | 688,190 |
| 2020-08-04 | $50.53 | $50.79 | $48.73 | $49.07 | $48.61 | 386,598 |
| 2020-08-03 | $49.61 | $51.23 | $49.23 | $50.76 | $50.28 | 552,415 |
| 2020-07-31 | $49.52 | $49.63 | $48.08 | $49.00 | $48.54 | 453,598 |
| 2020-07-30 | $48.97 | $50.37 | $48.50 | $49.66 | $49.19 | 316,366 |
| 2020-07-29 | $49.63 | $50.77 | $49.63 | $49.90 | $49.43 | 389,116 |
| 2020-07-28 | $49.50 | $49.92 | $49.00 | $49.22 | $48.76 | 192,177 |
| 2020-07-27 | $48.52 | $50.01 | $47.90 | $49.97 | $49.50 | 157,430 |
| 2020-07-24 | $49.24 | $49.48 | $48.14 | $48.64 | $48.18 | 179,494 |
| 2020-07-23 | $50.00 | $50.67 | $48.65 | $49.18 | $48.72 | 200,620 |
| 2020-07-22 | $48.75 | $49.97 | $48.75 | $49.80 | $49.33 | 204,792 |
| 2020-07-21 | $48.93 | $49.74 | $48.81 | $49.06 | $48.60 | 172,542 |
| 2020-07-20 | $48.60 | $48.91 | $48.03 | $48.58 | $48.12 | 361,443 |
| 2020-07-17 | $49.70 | $49.98 | $48.63 | $48.96 | $48.50 | 242,476 |
| 2020-07-16 | $49.26 | $50.06 | $48.86 | $49.44 | $48.97 | 335,469 |
| 2020-07-15 | $48.80 | $49.28 | $48.26 | $48.99 | $48.53 | 314,140 |
| 2020-07-14 | $45.63 | $47.65 | $45.32 | $47.52 | $47.07 | 361,273 |
| 2020-07-13 | $46.94 | $47.75 | $45.53 | $45.63 | $45.20 | 549,008 |
| 2020-07-10 | $47.32 | $48.11 | $46.68 | $48.05 | $47.60 | 163,599 |
| 2020-07-09 | $48.44 | $48.58 | $46.35 | $47.18 | $46.74 | 250,330 |
| 2020-07-08 | $47.51 | $48.57 | $46.97 | $48.52 | $48.06 | 244,828 |
| 2020-07-07 | $48.21 | $48.62 | $47.60 | $47.68 | $47.23 | 179,450 |
| 2020-07-06 | $49.98 | $50.10 | $48.79 | $48.87 | $48.41 | 265,913 |
| 2020-07-02 | $50.24 | $50.63 | $48.59 | $48.81 | $48.35 | 209,767 |
| 2020-07-01 | $49.81 | $50.27 | $49.09 | $49.30 | $48.84 | 283,319 |
| 2020-06-30 | $47.36 | $49.55 | $47.31 | $49.40 | $48.93 | 516,851 |
| 2020-06-29 | $46.85 | $47.74 | $46.53 | $47.74 | $47.29 | 290,755 |
| 2020-06-26 | $48.18 | $48.54 | $45.67 | $45.91 | $45.48 | 1,399,565 |
| 2020-06-25 | $47.63 | $48.72 | $46.98 | $48.65 | $48.19 | 325,807 |
| 2020-06-24 | $49.26 | $49.98 | $47.38 | $48.11 | $47.66 | 387,649 |
| 2020-06-23 | $50.84 | $50.87 | $49.87 | $50.02 | $49.55 | 427,825 |
| 2020-06-22 | $48.79 | $50.16 | $48.40 | $50.00 | $49.53 | 330,386 |
| 2020-06-19 | $50.45 | $50.76 | $49.06 | $49.37 | $48.90 | 742,225 |
| 2020-06-18 | $48.00 | $50.27 | $47.99 | $49.94 | $49.47 | 653,607 |
| 2020-06-17 | $49.46 | $49.76 | $48.17 | $48.26 | $47.81 | 406,550 |
| 2020-06-16 | $48.91 | $49.79 | $47.56 | $49.38 | $48.91 | 360,481 |
| 2020-06-15 | $43.44 | $47.00 | $43.30 | $46.89 | $46.45 | 493,094 |
| 2020-06-12 | $45.43 | $46.07 | $43.32 | $44.78 | $44.36 | 342,890 |
| 2020-06-11 | $46.34 | $46.89 | $43.48 | $43.55 | $43.14 | 568,569 |
| 2020-06-10 | $48.31 | $49.04 | $47.83 | $48.33 | $47.87 | 414,091 |
| 2020-06-09 | $47.76 | $49.31 | $47.38 | $48.55 | $48.09 | 453,941 |
| 2020-06-08 | $49.50 | $50.26 | $48.29 | $48.52 | $48.06 | 360,485 |
| 2020-06-05 | $49.28 | $50.97 | $48.71 | $48.89 | $48.43 | 548,301 |
| 2020-06-04 | $46.28 | $47.80 | $46.08 | $47.37 | $46.92 | 307,560 |
| 2020-06-03 | $46.25 | $47.80 | $45.54 | $46.94 | $46.50 | 497,438 |
| 2020-06-02 | $45.57 | $46.34 | $45.17 | $45.68 | $45.25 | 634,822 |
| 2020-06-01 | $44.59 | $45.67 | $44.17 | $45.18 | $44.75 | 481,926 |
| 2020-05-29 | $44.14 | $44.63 | $43.38 | $44.34 | $43.92 | 659,102 |
| 2020-05-28 | $45.99 | $46.44 | $44.39 | $44.84 | $44.33 | 624,640 |
| 2020-05-27 | $45.45 | $45.45 | $43.29 | $45.03 | $44.52 | 836,322 |
| 2020-05-26 | $46.86 | $46.89 | $44.48 | $44.51 | $44.00 | 754,604 |
| 2020-05-22 | $43.02 | $45.54 | $42.11 | $44.96 | $44.45 | 734,209 |
| 2020-05-21 | $42.09 | $43.92 | $40.72 | $42.01 | $41.53 | 464,567 |
| 2020-05-20 | $40.92 | $42.53 | $40.49 | $41.97 | $41.49 | 594,811 |
| 2020-05-19 | $40.21 | $41.35 | $39.87 | $39.96 | $39.50 | 465,526 |
| 2020-05-18 | $40.86 | $41.42 | $40.24 | $40.49 | $40.03 | 755,940 |
| 2020-05-15 | $38.31 | $39.30 | $37.56 | $38.72 | $38.28 | 272,538 |
| 2020-05-14 | $37.53 | $38.76 | $36.73 | $38.61 | $38.17 | 418,037 |
| 2020-05-13 | $38.41 | $39.31 | $37.43 | $38.44 | $38.00 | 387,422 |
| 2020-05-12 | $40.50 | $40.70 | $38.99 | $39.00 | $38.55 | 548,348 |
| 2020-05-11 | $40.06 | $40.90 | $38.81 | $40.30 | $39.84 | 485,658 |
| 2020-05-08 | $40.50 | $41.32 | $40.37 | $40.93 | $40.46 | 298,262 |
| 2020-05-07 | $40.83 | $40.83 | $39.66 | $40.35 | $39.89 | 459,536 |
| 2020-05-06 | $40.44 | $40.58 | $39.39 | $39.86 | $39.40 | 281,664 |
| 2020-05-05 | $40.24 | $41.41 | $40.09 | $40.25 | $39.79 | 462,739 |
| 2020-05-04 | $38.13 | $39.78 | $37.65 | $39.43 | $38.98 | 351,872 |
| 2020-05-01 | $39.24 | $39.70 | $38.12 | $39.10 | $38.65 | 344,224 |
| 2020-04-30 | $40.97 | $41.14 | $39.97 | $40.54 | $40.08 | 385,540 |
| 2020-04-29 | $39.95 | $42.53 | $39.17 | $42.15 | $41.67 | 771,249 |
| 2020-04-28 | $39.79 | $40.24 | $38.53 | $38.79 | $38.35 | 456,471 |
| 2020-04-27 | $36.11 | $38.54 | $36.11 | $38.29 | $37.85 | 393,460 |
| 2020-04-24 | $35.37 | $36.22 | $34.65 | $36.09 | $35.68 | 256,416 |
| 2020-04-23 | $34.33 | $35.43 | $33.97 | $35.10 | $34.70 | 422,150 |
| 2020-04-22 | $34.73 | $34.86 | $33.80 | $34.19 | $33.80 | 328,108 |
| 2020-04-21 | $34.43 | $34.95 | $33.59 | $33.90 | $33.51 | 489,078 |
| 2020-04-20 | $34.92 | $35.92 | $34.35 | $35.50 | $35.09 | 351,980 |
| 2020-04-17 | $34.29 | $36.44 | $33.56 | $35.98 | $35.57 | 1,001,493 |
| 2020-04-16 | $33.05 | $33.35 | $32.12 | $32.38 | $32.01 | 398,695 |
| 2020-04-15 | $33.69 | $34.18 | $32.33 | $32.89 | $32.51 | 756,311 |
| 2020-04-14 | $33.69 | $35.13 | $33.41 | $35.00 | $34.60 | 452,718 |
| 2020-04-13 | $35.55 | $35.77 | $32.32 | $32.70 | $32.33 | 327,991 |
| 2020-04-09 | $32.63 | $36.24 | $32.63 | $35.95 | $35.54 | 692,206 |
| 2020-04-08 | $31.13 | $32.29 | $30.64 | $31.86 | $31.50 | 608,424 |
| 2020-04-07 | $31.20 | $32.34 | $30.64 | $30.76 | $30.41 | 692,979 |
| 2020-04-06 | $27.62 | $29.94 | $27.56 | $29.71 | $29.37 | 443,046 |
| 2020-04-03 | $26.71 | $27.22 | $25.73 | $26.30 | $26.00 | 499,242 |
| 2020-04-02 | $27.46 | $28.30 | $25.91 | $26.79 | $26.48 | 438,901 |
| 2020-04-01 | $28.04 | $28.55 | $26.76 | $27.57 | $27.25 | 613,616 |
| 2020-03-31 | $28.02 | $29.77 | $27.61 | $29.44 | $29.10 | 532,066 |
| 2020-03-30 | $27.65 | $28.71 | $27.23 | $28.41 | $28.09 | 259,901 |
| 2020-03-27 | $29.57 | $29.82 | $27.34 | $27.64 | $27.32 | 334,376 |
| 2020-03-26 | $28.30 | $31.11 | $28.01 | $30.80 | $30.45 | 635,740 |
| 2020-03-25 | $26.23 | $29.17 | $25.46 | $28.12 | $27.80 | 742,338 |
| 2020-03-24 | $23.51 | $26.69 | $23.51 | $26.00 | $25.70 | 708,478 |
| 2020-03-23 | $25.48 | $25.73 | $22.13 | $23.59 | $23.32 | 471,501 |
| 2020-03-20 | $28.10 | $28.77 | $25.20 | $25.86 | $25.56 | 792,082 |
| 2020-03-19 | $25.51 | $28.11 | $24.15 | $28.04 | $27.72 | 863,690 |
| 2020-03-18 | $28.27 | $28.67 | $23.60 | $25.26 | $24.97 | 592,308 |
| 2020-03-17 | $30.38 | $30.97 | $28.46 | $30.34 | $29.99 | 655,009 |
| 2020-03-16 | $31.49 | $33.18 | $29.30 | $30.05 | $29.71 | 858,345 |
| 2020-03-13 | $35.92 | $36.84 | $33.49 | $36.83 | $36.41 | 596,329 |
| 2020-03-12 | $38.31 | $38.40 | $33.77 | $34.07 | $33.68 | 671,700 |
| 2020-03-11 | $43.13 | $43.36 | $40.45 | $40.98 | $40.51 | 513,839 |
| 2020-03-10 | $44.63 | $44.92 | $41.87 | $44.22 | $43.71 | 920,409 |
| 2020-03-09 | $42.00 | $43.79 | $41.89 | $43.61 | $43.11 | 821,649 |
| 2020-03-06 | $43.47 | $44.86 | $43.01 | $44.72 | $44.21 | 461,270 |
| 2020-03-05 | $45.56 | $46.62 | $44.34 | $44.63 | $44.12 | 556,677 |
| 2020-03-04 | $44.74 | $46.82 | $43.92 | $46.72 | $46.19 | 897,469 |
| 2020-03-03 | $43.70 | $45.07 | $43.07 | $43.92 | $43.42 | 608,316 |
| 2020-03-02 | $42.10 | $43.74 | $40.96 | $43.69 | $43.19 | 504,815 |
| 2020-02-28 | $41.58 | $42.47 | $40.42 | $41.86 | $41.38 | 653,608 |
| 2020-02-27 | $44.60 | $45.10 | $43.17 | $43.24 | $42.65 | 560,350 |
| 2020-02-26 | $45.62 | $46.76 | $44.93 | $45.52 | $44.90 | 351,643 |
| 2020-02-25 | $48.29 | $48.29 | $45.39 | $45.57 | $44.95 | 493,971 |
| 2020-02-24 | $48.43 | $49.33 | $48.14 | $48.24 | $47.59 | 311,739 |
| 2020-02-21 | $50.63 | $50.63 | $49.63 | $49.90 | $49.22 | 317,307 |
| 2020-02-20 | $50.70 | $51.58 | $49.85 | $50.75 | $50.06 | 516,374 |
| 2020-02-19 | $49.83 | $51.60 | $49.75 | $50.92 | $50.23 | 774,831 |
| 2020-02-18 | $48.47 | $49.89 | $48.24 | $49.75 | $49.08 | 854,589 |
| 2020-02-14 | $48.21 | $48.74 | $47.42 | $48.71 | $48.05 | 406,136 |
| 2020-02-13 | $46.99 | $48.51 | $46.76 | $48.16 | $47.51 | 299,304 |
| 2020-02-12 | $46.50 | $47.41 | $46.50 | $47.07 | $46.43 | 517,828 |
| 2020-02-11 | $46.19 | $46.34 | $45.85 | $46.20 | $45.57 | 288,485 |
| 2020-02-10 | $46.09 | $46.41 | $45.52 | $46.07 | $45.45 | 349,861 |
| 2020-02-07 | $46.62 | $47.94 | $44.88 | $45.77 | $45.15 | 419,527 |
| 2020-02-06 | $43.06 | $46.49 | $41.81 | $46.44 | $45.81 | 538,876 |
| 2020-02-05 | $42.44 | $42.94 | $42.11 | $42.92 | $42.34 | 251,985 |
| 2020-02-04 | $42.37 | $42.50 | $42.04 | $42.12 | $41.55 | 226,767 |
| 2020-02-03 | $41.73 | $42.09 | $41.44 | $41.85 | $41.28 | 308,187 |
| 2020-01-31 | $42.63 | $42.88 | $41.42 | $41.57 | $41.01 | 260,405 |
| 2020-01-30 | $42.37 | $42.91 | $42.15 | $42.78 | $42.20 | 287,370 |
| 2020-01-29 | $42.47 | $42.77 | $42.26 | $42.58 | $42.00 | 215,211 |
| 2020-01-28 | $42.71 | $42.88 | $42.26 | $42.41 | $41.84 | 162,797 |
| 2020-01-27 | $41.79 | $42.67 | $41.45 | $42.55 | $41.97 | 204,516 |
| 2020-01-24 | $42.90 | $42.90 | $42.03 | $42.31 | $41.74 | 198,597 |
| 2020-01-23 | $42.29 | $42.92 | $41.99 | $42.87 | $42.29 | 263,654 |
| 2020-01-22 | $42.37 | $42.97 | $42.25 | $42.47 | $41.89 | 253,230 |
| 2020-01-21 | $41.67 | $42.36 | $41.52 | $42.31 | $41.74 | 271,244 |
| 2020-01-17 | $41.49 | $41.98 | $41.41 | $41.78 | $41.21 | 325,857 |
| 2020-01-16 | $41.12 | $41.75 | $41.12 | $41.26 | $40.70 | 216,713 |
| 2020-01-15 | $40.67 | $41.21 | $40.51 | $40.96 | $40.40 | 201,336 |
| 2020-01-14 | $40.65 | $40.90 | $40.10 | $40.79 | $40.24 | 242,451 |
| 2020-01-13 | $40.18 | $40.90 | $40.18 | $40.64 | $40.09 | 271,679 |
| 2020-01-10 | $40.12 | $40.30 | $39.68 | $40.06 | $39.52 | 190,637 |
| 2020-01-09 | $40.25 | $40.80 | $40.15 | $40.25 | $39.70 | 335,442 |
| 2020-01-08 | $39.14 | $40.45 | $39.14 | $40.11 | $39.57 | 342,658 |
| 2020-01-07 | $39.39 | $39.70 | $38.77 | $39.15 | $38.62 | 196,476 |
| 2020-01-06 | $39.09 | $39.68 | $38.91 | $39.60 | $39.06 | 274,139 |
| 2020-01-03 | $38.88 | $39.44 | $38.64 | $39.37 | $38.84 | 219,046 |
| 2020-01-02 | $39.00 | $39.30 | $38.47 | $39.30 | $38.77 | 283,694 |
| 2019-12-31 | $38.94 | $39.24 | $38.76 | $38.84 | $38.31 | 272,149 |
| 2019-12-30 | $39.44 | $39.55 | $38.79 | $39.05 | $38.52 | 156,208 |
| 2019-12-27 | $39.65 | $39.78 | $39.19 | $39.33 | $38.80 | 177,126 |
| 2019-12-26 | $39.27 | $39.69 | $39.07 | $39.60 | $39.06 | 161,717 |
| 2019-12-24 | $39.20 | $39.45 | $39.08 | $39.40 | $38.87 | 77,229 |
| 2019-12-23 | $39.92 | $39.92 | $39.22 | $39.25 | $38.72 | 235,127 |
| 2019-12-20 | $39.80 | $39.99 | $39.40 | $39.77 | $39.23 | 1,429,595 |
| 2019-12-19 | $39.84 | $40.16 | $39.37 | $39.73 | $39.19 | 403,252 |
| 2019-12-18 | $39.34 | $39.94 | $38.87 | $39.94 | $39.40 | 601,513 |
| 2019-12-17 | $38.20 | $38.45 | $38.10 | $38.45 | $37.93 | 260,148 |
| 2019-12-16 | $37.87 | $38.25 | $37.80 | $38.19 | $37.67 | 424,864 |
| 2019-12-13 | $37.43 | $37.93 | $37.43 | $37.70 | $37.19 | 271,903 |
| 2019-12-12 | $37.45 | $37.77 | $37.37 | $37.50 | $36.99 | 466,213 |
| 2019-12-11 | $37.36 | $37.76 | $37.21 | $37.60 | $37.09 | 380,446 |
| 2019-12-10 | $37.89 | $38.18 | $37.37 | $37.44 | $36.93 | 375,511 |
| 2019-12-09 | $38.24 | $38.57 | $37.97 | $37.99 | $37.48 | 588,138 |
| 2019-12-06 | $38.72 | $38.93 | $38.45 | $38.57 | $38.05 | 310,720 |
| 2019-12-05 | $38.55 | $38.89 | $38.23 | $38.38 | $37.86 | 637,795 |
| 2019-12-04 | $38.94 | $39.26 | $38.51 | $38.55 | $38.03 | 311,854 |
| 2019-12-03 | $38.00 | $38.77 | $37.81 | $38.62 | $38.10 | 365,326 |
| 2019-12-02 | $38.10 | $38.18 | $37.70 | $37.78 | $37.27 | 332,974 |
| 2019-11-29 | $38.12 | $38.44 | $38.04 | $38.16 | $37.64 | 151,814 |
| 2019-11-27 | $37.84 | $38.38 | $37.84 | $38.13 | $37.61 | 207,203 |
| 2019-11-26 | $37.29 | $37.88 | $37.20 | $37.80 | $37.20 | 316,914 |
| 2019-11-25 | $36.95 | $37.54 | $36.87 | $37.28 | $36.69 | 219,423 |
| 2019-11-22 | $36.75 | $36.88 | $36.54 | $36.85 | $36.26 | 228,150 |
| 2019-11-21 | $36.80 | $37.24 | $36.56 | $36.65 | $36.07 | 344,684 |
| 2019-11-20 | $36.36 | $36.81 | $36.08 | $36.68 | $36.10 | 649,010 |
| 2019-11-19 | $36.84 | $36.90 | $36.43 | $36.44 | $35.86 | 300,726 |
| 2019-11-18 | $36.71 | $37.00 | $36.61 | $36.78 | $36.20 | 462,859 |
| 2019-11-15 | $37.60 | $37.67 | $36.69 | $36.79 | $36.21 | 307,564 |
| 2019-11-14 | $37.08 | $37.70 | $36.88 | $37.40 | $36.81 | 524,502 |
| 2019-11-13 | $38.16 | $38.17 | $36.92 | $37.12 | $36.53 | 750,675 |
| 2019-11-12 | $38.09 | $38.56 | $37.93 | $38.50 | $37.89 | 282,512 |
| 2019-11-11 | $37.86 | $38.05 | $37.58 | $37.95 | $37.35 | 289,548 |
| 2019-11-08 | $37.78 | $38.49 | $37.64 | $37.96 | $37.36 | 488,769 |
| 2019-11-07 | $37.95 | $39.69 | $37.63 | $38.00 | $37.40 | 479,170 |
| 2019-11-06 | $37.53 | $38.05 | $37.19 | $37.96 | $37.36 | 476,678 |
| 2019-11-05 | $37.52 | $37.74 | $37.19 | $37.65 | $37.05 | 293,151 |
| 2019-11-04 | $37.69 | $37.79 | $37.08 | $37.46 | $36.87 | 365,496 |
| 2019-11-01 | $37.30 | $37.83 | $36.91 | $37.46 | $36.87 | 272,803 |
| 2019-10-31 | $37.02 | $37.34 | $36.70 | $37.02 | $36.43 | 610,781 |
| 2019-10-30 | $36.89 | $37.17 | $36.68 | $37.06 | $36.47 | 219,481 |
| 2019-10-29 | $36.60 | $37.30 | $36.54 | $36.91 | $36.32 | 236,277 |
| 2019-10-28 | $36.31 | $36.84 | $36.21 | $36.79 | $36.21 | 242,273 |
| 2019-10-25 | $35.81 | $36.73 | $35.81 | $36.14 | $35.57 | 301,657 |
| 2019-10-24 | $36.21 | $36.73 | $35.78 | $35.96 | $35.39 | 218,327 |
| 2019-10-23 | $36.13 | $36.61 | $35.89 | $36.14 | $35.57 | 408,039 |
| 2019-10-22 | $36.16 | $36.58 | $36.02 | $36.17 | $35.60 | 299,402 |
| 2019-10-21 | $36.54 | $36.83 | $36.06 | $36.16 | $35.59 | 264,095 |
| 2019-10-18 | $36.36 | $36.63 | $36.06 | $36.33 | $35.75 | 570,589 |
| 2019-10-17 | $36.34 | $37.12 | $36.34 | $36.53 | $35.95 | 342,719 |
| 2019-10-16 | $35.51 | $36.25 | $35.51 | $36.25 | $35.67 | 431,131 |
| 2019-10-15 | $35.09 | $35.74 | $35.05 | $35.57 | $35.01 | 528,598 |
| 2019-10-14 | $34.99 | $35.28 | $34.85 | $34.93 | $34.38 | 260,108 |
| 2019-10-11 | $34.81 | $35.39 | $34.71 | $35.09 | $34.53 | 464,987 |
| 2019-10-10 | $34.36 | $34.86 | $34.23 | $34.43 | $33.88 | 289,317 |
| 2019-10-09 | $33.74 | $34.34 | $33.71 | $34.22 | $33.68 | 281,826 |
| 2019-10-08 | $33.53 | $34.07 | $33.42 | $33.50 | $32.97 | 301,483 |
| 2019-10-07 | $33.56 | $33.88 | $33.25 | $33.63 | $33.10 | 342,288 |
| 2019-10-04 | $31.81 | $33.74 | $31.81 | $33.72 | $33.18 | 533,849 |
| 2019-10-03 | $31.57 | $31.75 | $31.07 | $31.50 | $31.00 | 622,280 |
| 2019-10-02 | $31.86 | $31.97 | $31.35 | $31.57 | $31.07 | 934,510 |
| 2019-10-01 | $32.54 | $33.05 | $31.97 | $32.00 | $31.49 | 551,966 |
| 2019-09-30 | $32.39 | $32.72 | $32.19 | $32.27 | $31.76 | 482,071 |
| 2019-09-27 | $32.43 | $32.59 | $32.06 | $32.36 | $31.85 | 202,793 |
| 2019-09-26 | $32.42 | $32.62 | $32.15 | $32.33 | $31.82 | 268,126 |
| 2019-09-25 | $31.90 | $32.63 | $31.80 | $32.52 | $32.00 | 296,211 |
| 2019-09-24 | $32.29 | $32.55 | $31.74 | $31.95 | $31.44 | 398,335 |
| 2019-09-23 | $32.54 | $32.93 | $32.28 | $32.31 | $31.80 | 200,040 |
| 2019-09-20 | $33.16 | $33.20 | $32.69 | $32.76 | $32.24 | 771,020 |
| 2019-09-19 | $33.36 | $33.50 | $33.12 | $33.12 | $32.59 | 391,136 |
| 2019-09-18 | $33.25 | $33.47 | $32.91 | $33.36 | $32.83 | 470,527 |
| 2019-09-17 | $33.20 | $33.60 | $33.01 | $33.28 | $32.75 | 433,613 |
| 2019-09-16 | $32.12 | $33.30 | $32.00 | $33.24 | $32.71 | 419,513 |
| 2019-09-13 | $32.00 | $32.46 | $31.64 | $32.20 | $31.69 | 644,124 |
| 2019-09-12 | $31.78 | $31.92 | $31.48 | $31.51 | $31.01 | 429,060 |
| 2019-09-11 | $31.49 | $31.95 | $31.21 | $31.79 | $31.29 | 797,926 |
| 2019-09-10 | $32.40 | $32.40 | $31.27 | $31.31 | $30.81 | 801,737 |
| 2019-09-09 | $32.28 | $32.74 | $31.99 | $32.42 | $31.91 | 871,552 |
| 2019-09-06 | $32.13 | $32.66 | $31.50 | $32.08 | $31.57 | 4,344,970 |
| 2019-09-05 | $30.18 | $30.69 | $29.71 | $30.25 | $29.77 | 585,990 |
| 2019-09-04 | $30.02 | $30.50 | $28.83 | $29.60 | $29.13 | 1,055,513 |
| 2019-09-03 | $31.30 | $31.46 | $31.00 | $31.21 | $30.71 | 335,423 |
| 2019-08-30 | $31.82 | $32.03 | $30.93 | $31.39 | $30.89 | 250,837 |
| 2019-08-29 | $31.42 | $32.04 | $31.29 | $31.82 | $31.31 | 148,194 |
| 2019-08-28 | $31.20 | $31.49 | $31.08 | $31.27 | $30.69 | 179,025 |
| 2019-08-27 | $31.51 | $31.86 | $31.08 | $31.29 | $30.71 | 216,269 |
| 2019-08-26 | $31.41 | $31.54 | $30.95 | $31.28 | $30.70 | 277,195 |
| 2019-08-23 | $32.11 | $32.12 | $31.17 | $31.22 | $30.64 | 330,245 |
| 2019-08-22 | $32.62 | $32.82 | $32.18 | $32.20 | $31.60 | 137,772 |
| 2019-08-21 | $32.75 | $32.92 | $32.42 | $32.49 | $31.88 | 152,361 |
| 2019-08-20 | $32.30 | $32.78 | $31.94 | $32.46 | $31.85 | 196,635 |
| 2019-08-19 | $32.47 | $32.74 | $31.78 | $32.31 | $31.71 | 481,049 |
| 2019-08-16 | $32.16 | $32.42 | $31.97 | $32.15 | $31.55 | 292,106 |
| 2019-08-15 | $32.33 | $32.47 | $31.86 | $31.97 | $31.37 | 220,704 |
| 2019-08-14 | $32.37 | $32.67 | $31.92 | $32.17 | $31.57 | 246,039 |
| 2019-08-13 | $33.00 | $33.41 | $32.81 | $32.94 | $32.33 | 218,478 |
| 2019-08-12 | $33.23 | $33.44 | $33.01 | $33.20 | $32.58 | 185,863 |
| 2019-08-09 | $33.87 | $33.98 | $33.23 | $33.36 | $32.74 | 255,727 |
| 2019-08-08 | $33.45 | $33.92 | $33.37 | $33.83 | $33.20 | 455,274 |
| 2019-08-07 | $33.19 | $33.74 | $33.10 | $33.44 | $32.82 | 379,883 |
| 2019-08-06 | $33.52 | $33.91 | $33.13 | $33.50 | $32.88 | 431,403 |
| 2019-08-05 | $33.00 | $33.75 | $32.94 | $33.31 | $32.69 | 382,644 |
| 2019-08-02 | $33.65 | $33.74 | $32.97 | $33.52 | $32.89 | 340,406 |
| 2019-08-01 | $31.87 | $35.29 | $29.01 | $33.75 | $33.12 | 545,080 |
| 2019-07-31 | $33.46 | $33.80 | $32.78 | $32.93 | $32.32 | 276,770 |
| 2019-07-30 | $32.56 | $33.44 | $32.56 | $33.25 | $32.63 | 217,997 |
| 2019-07-29 | $33.50 | $33.53 | $32.80 | $32.92 | $32.31 | 137,645 |
| 2019-07-26 | $33.65 | $33.78 | $33.24 | $33.53 | $32.90 | 164,264 |
| 2019-07-25 | $33.36 | $33.81 | $33.31 | $33.51 | $32.88 | 241,445 |
| 2019-07-24 | $32.54 | $33.60 | $32.44 | $33.43 | $32.81 | 394,680 |
| 2019-07-23 | $32.35 | $32.56 | $32.14 | $32.56 | $31.95 | 205,212 |
| 2019-07-22 | $32.35 | $32.56 | $31.80 | $32.12 | $31.52 | 439,374 |
| 2019-07-19 | $32.35 | $32.64 | $32.19 | $32.32 | $31.72 | 250,758 |
| 2019-07-18 | $32.53 | $32.72 | $32.16 | $32.33 | $31.73 | 390,591 |
| 2019-07-17 | $32.98 | $33.09 | $32.50 | $32.58 | $31.97 | 220,567 |
| 2019-07-16 | $32.60 | $33.31 | $32.60 | $32.99 | $32.37 | 150,721 |
| 2019-07-15 | $32.93 | $32.93 | $32.38 | $32.54 | $31.93 | 107,355 |
| 2019-07-12 | $32.38 | $32.93 | $32.22 | $32.78 | $32.17 | 210,028 |
| 2019-07-11 | $32.48 | $32.52 | $32.11 | $32.31 | $31.71 | 80,365 |
| 2019-07-10 | $32.67 | $32.77 | $32.09 | $32.44 | $31.83 | 136,282 |
| 2019-07-09 | $32.54 | $32.54 | $32.18 | $32.47 | $31.86 | 133,201 |
| 2019-07-08 | $32.94 | $33.11 | $32.60 | $32.64 | $32.03 | 391,919 |
| 2019-07-05 | $33.15 | $33.26 | $32.77 | $33.00 | $32.38 | 136,159 |
| 2019-07-03 | $32.86 | $33.40 | $32.80 | $33.32 | $32.70 | 83,513 |
| 2019-07-02 | $32.55 | $32.79 | $32.19 | $32.75 | $32.14 | 257,352 |
| 2019-07-01 | $33.00 | $33.25 | $32.47 | $32.53 | $31.92 | 247,101 |
| 2019-06-28 | $32.43 | $32.91 | $32.09 | $32.79 | $32.18 | 413,388 |
| 2019-06-27 | $32.10 | $32.60 | $31.98 | $32.27 | $31.67 | 207,249 |
| 2019-06-26 | $32.00 | $32.19 | $31.82 | $31.99 | $31.39 | 216,421 |
| 2019-06-25 | $31.85 | $31.99 | $31.53 | $31.93 | $31.33 | 167,750 |
| 2019-06-24 | $31.38 | $31.85 | $31.27 | $31.76 | $31.17 | 146,357 |
| 2019-06-21 | $31.64 | $31.87 | $31.17 | $31.20 | $30.62 | 436,255 |
| 2019-06-20 | $31.56 | $31.83 | $31.03 | $31.82 | $31.23 | 125,298 |
| 2019-06-19 | $31.38 | $31.38 | $31.07 | $31.31 | $30.73 | 158,587 |
| 2019-06-18 | $31.35 | $31.81 | $31.32 | $31.36 | $30.78 | 162,179 |
| 2019-06-17 | $31.45 | $31.48 | $30.83 | $31.06 | $30.48 | 196,727 |
| 2019-06-14 | $30.99 | $31.50 | $30.74 | $31.38 | $30.79 | 198,244 |
| 2019-06-13 | $31.24 | $31.35 | $30.98 | $31.07 | $30.49 | 147,974 |
| 2019-06-12 | $30.98 | $31.18 | $30.55 | $31.00 | $30.42 | 244,656 |
| 2019-06-11 | $31.42 | $31.68 | $30.93 | $30.99 | $30.41 | 187,557 |
| 2019-06-10 | $30.46 | $31.66 | $30.38 | $31.30 | $30.72 | 396,386 |
| 2019-06-07 | $30.20 | $30.55 | $30.11 | $30.35 | $29.78 | 159,636 |
| 2019-06-06 | $29.87 | $30.21 | $29.64 | $30.16 | $29.60 | 200,908 |
| 2019-06-05 | $30.36 | $30.36 | $29.80 | $29.95 | $29.39 | 216,139 |
| 2019-06-04 | $30.06 | $30.30 | $29.86 | $30.20 | $29.64 | 586,738 |
| 2019-06-03 | $28.87 | $29.93 | $28.70 | $29.78 | $29.22 | 317,619 |
| 2019-05-31 | $28.06 | $29.15 | $28.06 | $28.68 | $28.15 | 292,239 |
| 2019-05-30 | $29.22 | $29.54 | $29.02 | $29.35 | $27.75 | 314,402 |
| 2019-05-29 | $29.05 | $29.34 | $28.67 | $29.10 | $27.51 | 444,018 |
| 2019-05-28 | $30.12 | $30.12 | $29.10 | $29.22 | $27.63 | 336,213 |
| 2019-05-24 | $30.00 | $30.97 | $29.49 | $29.96 | $28.32 | 413,068 |
| 2019-05-23 | $28.83 | $30.50 | $28.41 | $29.90 | $28.27 | 850,742 |
| 2019-05-22 | $27.43 | $27.94 | $27.33 | $27.44 | $25.94 | 160,421 |
| 2019-05-21 | $27.28 | $27.70 | $27.27 | $27.67 | $26.16 | 164,989 |
| 2019-05-20 | $26.76 | $27.33 | $26.54 | $27.11 | $25.63 | 199,035 |
| 2019-05-17 | $27.62 | $27.84 | $26.99 | $27.02 | $25.55 | 303,411 |
| 2019-05-16 | $27.59 | $27.99 | $27.59 | $27.89 | $26.37 | 96,738 |
| 2019-05-15 | $27.24 | $27.66 | $27.17 | $27.62 | $26.11 | 80,817 |
| 2019-05-14 | $27.14 | $27.67 | $27.01 | $27.56 | $26.06 | 119,947 |
| 2019-05-13 | $27.25 | $27.62 | $26.91 | $27.03 | $25.55 | 350,134 |
| 2019-05-10 | $27.46 | $28.04 | $27.41 | $27.82 | $26.30 | 165,375 |
| 2019-05-09 | $27.55 | $27.79 | $27.35 | $27.69 | $26.18 | 178,855 |
| 2019-05-08 | $27.80 | $27.86 | $27.57 | $27.75 | $26.24 | 156,503 |
| 2019-05-07 | $28.14 | $28.45 | $27.57 | $27.77 | $26.25 | 129,325 |
| 2019-05-06 | $28.39 | $28.52 | $28.16 | $28.39 | $26.84 | 103,742 |
| 2019-05-03 | $28.13 | $28.90 | $28.13 | $28.82 | $27.25 | 114,240 |
| 2019-05-02 | $27.93 | $28.11 | $27.70 | $27.96 | $26.43 | 123,272 |
| 2019-05-01 | $27.97 | $28.37 | $27.93 | $27.94 | $26.41 | 158,951 |
| 2019-04-30 | $28.00 | $28.15 | $27.85 | $28.05 | $26.52 | 278,525 |
| 2019-04-29 | $27.89 | $28.05 | $27.64 | $28.05 | $26.52 | 258,884 |
| 2019-04-26 | $27.63 | $28.11 | $27.57 | $27.90 | $26.38 | 125,907 |
| 2019-04-25 | $27.16 | $27.72 | $26.98 | $27.61 | $26.10 | 288,383 |
| 2019-04-24 | $27.16 | $27.49 | $27.13 | $27.34 | $25.85 | 198,085 |
| 2019-04-23 | $27.10 | $27.42 | $26.95 | $27.16 | $25.68 | 189,460 |
| 2019-04-22 | $27.29 | $27.36 | $27.02 | $27.11 | $25.63 | 181,210 |
| 2019-04-18 | $27.64 | $27.89 | $27.33 | $27.47 | $25.97 | 141,871 |
| 2019-04-17 | $28.18 | $28.36 | $27.62 | $27.71 | $26.20 | 113,703 |
| 2019-04-16 | $27.85 | $28.07 | $27.74 | $28.05 | $26.52 | 187,075 |
| 2019-04-15 | $27.71 | $28.02 | $27.71 | $27.78 | $26.26 | 204,538 |
| 2019-04-12 | $27.73 | $27.82 | $27.49 | $27.64 | $26.13 | 172,226 |
| 2019-04-11 | $27.44 | $27.61 | $27.33 | $27.54 | $26.04 | 404,545 |
| 2019-04-10 | $27.15 | $27.42 | $27.05 | $27.42 | $25.92 | 194,367 |
| 2019-04-09 | $27.30 | $27.31 | $27.00 | $27.05 | $25.57 | 263,709 |
| 2019-04-08 | $27.11 | $27.46 | $27.02 | $27.41 | $25.91 | 148,228 |
| 2019-04-05 | $26.76 | $27.34 | $26.54 | $27.27 | $25.78 | 346,918 |
| 2019-04-04 | $26.18 | $26.69 | $26.12 | $26.62 | $25.17 | 237,036 |
| 2019-04-03 | $26.20 | $26.26 | $25.90 | $26.13 | $24.70 | 149,561 |
| 2019-04-02 | $26.23 | $26.23 | $25.74 | $25.95 | $24.53 | 152,737 |
| 2019-04-01 | $25.92 | $26.33 | $25.81 | $26.26 | $24.83 | 191,821 |
| 2019-03-29 | $25.75 | $25.91 | $25.60 | $25.77 | $24.36 | 152,377 |
| 2019-03-28 | $25.69 | $25.87 | $25.32 | $25.54 | $24.15 | 135,071 |
| 2019-03-27 | $25.59 | $25.77 | $25.50 | $25.64 | $24.24 | 107,475 |
| 2019-03-26 | $25.47 | $25.74 | $25.29 | $25.60 | $24.20 | 319,361 |
| 2019-03-25 | $24.92 | $25.31 | $24.70 | $25.30 | $23.92 | 412,176 |
| 2019-03-22 | $25.48 | $25.76 | $24.85 | $24.87 | $23.51 | 358,730 |
| 2019-03-21 | $25.39 | $26.00 | $25.20 | $25.66 | $24.26 | 335,173 |
| 2019-03-20 | $25.70 | $26.01 | $25.32 | $25.52 | $24.13 | 268,538 |
| 2019-03-19 | $26.16 | $26.29 | $25.59 | $25.76 | $24.35 | 329,753 |
| 2019-03-18 | $25.57 | $26.16 | $25.45 | $26.08 | $24.66 | 254,005 |
| 2019-03-15 | $25.60 | $25.90 | $25.42 | $25.57 | $24.17 | 435,821 |
| 2019-03-14 | $25.60 | $25.66 | $25.38 | $25.44 | $24.05 | 274,099 |
| 2019-03-13 | $25.40 | $25.66 | $25.33 | $25.64 | $24.24 | 501,302 |
| 2019-03-12 | $25.13 | $25.39 | $25.10 | $25.32 | $23.94 | 291,399 |
| 2019-03-11 | $24.39 | $25.15 | $24.39 | $25.11 | $23.74 | 247,125 |
| 2019-03-08 | $24.19 | $24.54 | $24.19 | $24.34 | $23.01 | 142,567 |
| 2019-03-07 | $24.69 | $24.77 | $24.24 | $24.33 | $23.00 | 227,898 |
| 2019-03-06 | $25.12 | $25.24 | $24.63 | $24.70 | $23.35 | 255,613 |
| 2019-03-05 | $25.77 | $25.77 | $25.10 | $25.12 | $23.75 | 251,676 |
| 2019-03-04 | $25.86 | $25.97 | $25.63 | $25.77 | $24.36 | 191,634 |
| 2019-03-01 | $25.62 | $25.88 | $25.47 | $25.78 | $24.37 | 165,344 |
| 2019-02-28 | $25.60 | $25.60 | $25.34 | $25.42 | $24.03 | 191,505 |
| 2019-02-27 | $25.57 | $25.85 | $25.50 | $25.66 | $24.18 | 218,760 |
| 2019-02-26 | $25.75 | $25.98 | $25.43 | $25.74 | $24.26 | 453,615 |
| 2019-02-25 | $26.20 | $26.36 | $25.62 | $25.76 | $24.28 | 177,555 |
| 2019-02-22 | $25.95 | $26.20 | $25.83 | $26.13 | $24.63 | 233,654 |
| 2019-02-21 | $25.80 | $26.07 | $25.66 | $25.94 | $24.45 | 433,515 |
| 2019-02-20 | $25.85 | $26.31 | $25.85 | $25.91 | $24.42 | 397,448 |
| 2019-02-19 | $25.68 | $25.98 | $25.56 | $25.82 | $24.33 | 212,280 |
| 2019-02-15 | $25.67 | $26.16 | $25.65 | $25.91 | $24.42 | 294,059 |
| 2019-02-14 | $25.58 | $25.81 | $25.37 | $25.53 | $24.06 | 263,222 |
| 2019-02-13 | $25.02 | $25.72 | $24.96 | $25.67 | $24.19 | 342,250 |
| 2019-02-12 | $24.47 | $25.03 | $24.42 | $25.00 | $23.56 | 351,179 |
| 2019-02-11 | $24.44 | $24.71 | $24.26 | $24.35 | $22.95 | 275,377 |
| 2019-02-08 | $24.85 | $25.39 | $24.20 | $24.41 | $23.01 | 455,806 |
| 2019-02-07 | $25.75 | $27.45 | $24.94 | $25.09 | $23.65 | 873,778 |
| 2019-02-06 | $25.94 | $26.24 | $25.80 | $25.95 | $24.46 | 434,701 |
| 2019-02-05 | $25.32 | $26.04 | $25.08 | $25.93 | $24.44 | 809,383 |
| 2019-02-04 | $25.11 | $25.38 | $24.96 | $25.25 | $23.80 | 346,601 |
| 2019-02-01 | $25.50 | $25.95 | $24.98 | $25.09 | $23.65 | 284,966 |
| 2019-01-31 | $25.00 | $25.65 | $24.77 | $25.50 | $24.03 | 822,216 |
| 2019-01-30 | $25.36 | $25.36 | $24.76 | $24.90 | $23.47 | 307,727 |
| 2019-01-29 | $24.43 | $25.56 | $24.36 | $25.16 | $23.71 | 471,445 |
| 2019-01-28 | $24.22 | $24.52 | $24.00 | $24.32 | $22.92 | 844,800 |
| 2019-01-25 | $24.89 | $25.36 | $24.48 | $24.56 | $23.15 | 249,267 |
| 2019-01-24 | $24.71 | $24.94 | $24.52 | $24.69 | $23.27 | 294,573 |
| 2019-01-23 | $24.91 | $24.95 | $24.44 | $24.63 | $23.21 | 223,572 |
| 2019-01-22 | $25.24 | $25.43 | $24.72 | $24.78 | $23.35 | 238,532 |
| 2019-01-18 | $25.18 | $25.56 | $25.02 | $25.40 | $23.94 | 488,250 |
| 2019-01-17 | $24.99 | $25.38 | $24.99 | $25.10 | $23.66 | 146,377 |
| 2019-01-16 | $25.47 | $25.63 | $25.03 | $25.07 | $23.63 | 168,236 |
| 2019-01-15 | $25.35 | $25.46 | $25.01 | $25.45 | $23.99 | 139,873 |
| 2019-01-14 | $25.37 | $25.88 | $25.29 | $25.30 | $23.84 | 114,716 |
| 2019-01-11 | $26.13 | $26.23 | $25.38 | $25.55 | $24.08 | 226,087 |
| 2019-01-10 | $25.93 | $26.20 | $25.82 | $26.17 | $24.66 | 162,100 |
| 2019-01-09 | $26.01 | $26.20 | $25.60 | $25.94 | $24.45 | 303,070 |
| 2019-01-08 | $25.65 | $26.24 | $25.40 | $25.86 | $24.37 | 261,583 |
| 2019-01-07 | $24.61 | $25.34 | $24.21 | $25.30 | $23.84 | 196,503 |
| 2019-01-04 | $24.54 | $24.81 | $24.29 | $24.60 | $23.18 | 217,534 |
| 2019-01-03 | $24.05 | $24.53 | $23.83 | $24.16 | $22.77 | 184,094 |
| 2019-01-02 | $23.85 | $24.65 | $23.85 | $24.21 | $22.82 | 245,118 |
| 2018-12-31 | $24.33 | $24.44 | $23.91 | $24.25 | $22.85 | 133,986 |
| 2018-12-28 | $24.40 | $24.62 | $24.05 | $24.11 | $22.72 | 154,975 |
| 2018-12-27 | $23.80 | $24.26 | $23.50 | $24.24 | $22.85 | 150,350 |
| 2018-12-26 | $23.44 | $24.24 | $23.04 | $24.20 | $22.81 | 100,994 |
| 2018-12-24 | $23.60 | $23.84 | $23.21 | $23.24 | $21.90 | 73,195 |
| 2018-12-21 | $24.19 | $24.36 | $23.46 | $23.68 | $22.32 | 369,028 |
| 2018-12-20 | $23.98 | $24.45 | $23.90 | $24.19 | $22.80 | 261,709 |
| 2018-12-19 | $24.52 | $24.99 | $23.91 | $24.11 | $22.72 | 140,258 |
| 2018-12-18 | $24.25 | $24.84 | $23.90 | $24.44 | $23.03 | 175,170 |
| 2018-12-17 | $24.48 | $24.55 | $23.69 | $23.87 | $22.50 | 192,463 |
| 2018-12-14 | $24.50 | $25.36 | $24.36 | $24.48 | $23.07 | 181,956 |
| 2018-12-13 | $25.17 | $25.44 | $24.49 | $24.55 | $23.14 | 175,456 |
| 2018-12-12 | $25.06 | $25.61 | $24.81 | $25.05 | $23.61 | 156,172 |
| 2018-12-11 | $25.70 | $25.91 | $24.63 | $24.90 | $23.47 | 212,957 |
| 2018-12-10 | $25.64 | $26.35 | $25.07 | $25.23 | $23.78 | 132,845 |
| 2018-12-07 | $25.81 | $26.25 | $25.44 | $25.75 | $24.27 | 136,357 |
| 2018-12-06 | $25.58 | $26.04 | $25.41 | $25.78 | $24.30 | 208,207 |
| 2018-12-04 | $27.38 | $27.58 | $25.97 | $26.07 | $24.57 | 190,642 |
| 2018-12-03 | $27.70 | $27.85 | $27.00 | $27.55 | $25.96 | 203,998 |
| 2018-11-30 | $27.05 | $27.47 | $27.01 | $27.27 | $25.70 | 161,660 |
| 2018-11-29 | $27.22 | $27.38 | $26.77 | $27.14 | $25.58 | 124,376 |
| 2018-11-28 | $26.53 | $27.45 | $26.29 | $27.43 | $25.78 | 285,634 |
| 2018-11-27 | $26.13 | $26.83 | $26.13 | $26.45 | $24.85 | 259,007 |
| 2018-11-26 | $26.27 | $26.55 | $25.84 | $26.21 | $24.63 | 268,058 |
| 2018-11-23 | $26.22 | $26.45 | $26.02 | $26.03 | $24.46 | 59,446 |
| 2018-11-21 | $26.01 | $26.75 | $26.01 | $26.33 | $24.74 | 96,409 |
| 2018-11-20 | $26.40 | $27.03 | $25.90 | $25.97 | $24.40 | 165,643 |
| 2018-11-19 | $27.09 | $27.37 | $26.57 | $26.76 | $25.15 | 190,491 |
| 2018-11-16 | $27.24 | $27.53 | $26.92 | $27.16 | $25.52 | 233,650 |
| 2018-11-15 | $26.56 | $27.57 | $26.29 | $27.53 | $25.87 | 233,043 |
| 2018-11-14 | $26.75 | $27.00 | $26.51 | $26.66 | $25.05 | 115,094 |
| 2018-11-13 | $26.67 | $27.53 | $26.43 | $26.50 | $24.90 | 206,304 |
| 2018-11-12 | $27.68 | $28.09 | $26.73 | $26.80 | $25.18 | 210,860 |
| 2018-11-09 | $27.34 | $28.28 | $27.15 | $27.85 | $26.17 | 283,653 |
| 2018-11-08 | $28.36 | $29.36 | $26.30 | $27.74 | $26.07 | 549,472 |
| 2018-11-07 | $28.75 | $29.01 | $28.15 | $28.93 | $27.18 | 245,217 |
| 2018-11-06 | $28.03 | $28.79 | $28.03 | $28.37 | $26.66 | 168,769 |
| 2018-11-05 | $28.25 | $28.33 | $27.62 | $28.09 | $26.40 | 226,105 |
| 2018-11-02 | $28.74 | $29.00 | $28.15 | $28.28 | $26.57 | 173,347 |
| 2018-11-01 | $28.14 | $28.67 | $27.79 | $28.58 | $26.86 | 183,947 |
| 2018-10-31 | $27.95 | $28.34 | $27.70 | $27.79 | $26.11 | 248,785 |
| 2018-10-30 | $26.65 | $27.64 | $26.45 | $27.57 | $25.91 | 207,028 |
| 2018-10-29 | $27.25 | $27.56 | $26.35 | $26.63 | $25.02 | 258,901 |
| 2018-10-26 | $26.54 | $27.33 | $26.13 | $26.81 | $25.19 | 174,808 |
| 2018-10-25 | $26.63 | $27.36 | $26.63 | $26.90 | $25.28 | 211,502 |
| 2018-10-24 | $27.38 | $27.75 | $26.34 | $26.37 | $24.78 | 203,227 |
| 2018-10-23 | $27.06 | $27.84 | $26.83 | $27.49 | $25.83 | 170,997 |
| 2018-10-22 | $27.23 | $27.82 | $27.09 | $27.49 | $25.83 | 127,568 |
| 2018-10-19 | $27.47 | $27.86 | $26.99 | $27.17 | $25.53 | 180,660 |
| 2018-10-18 | $28.37 | $28.40 | $27.51 | $27.51 | $25.85 | 188,279 |
| 2018-10-17 | $28.74 | $28.91 | $28.13 | $28.66 | $26.93 | 177,204 |
| 2018-10-16 | $28.11 | $29.03 | $27.88 | $28.99 | $27.24 | 137,795 |
| 2018-10-15 | $27.95 | $28.11 | $27.50 | $27.99 | $26.30 | 184,809 |
| 2018-10-12 | $28.20 | $28.38 | $27.39 | $27.96 | $26.27 | 285,386 |
| 2018-10-11 | $28.42 | $28.73 | $27.75 | $27.77 | $26.09 | 154,195 |
| 2018-10-10 | $29.13 | $29.34 | $28.60 | $28.64 | $26.91 | 211,807 |
| 2018-10-09 | $29.54 | $29.69 | $29.07 | $29.13 | $27.37 | 187,810 |
| 2018-10-08 | $29.94 | $30.15 | $29.55 | $29.69 | $27.90 | 121,957 |
| 2018-10-05 | $30.32 | $30.45 | $29.76 | $29.97 | $28.16 | 211,533 |
| 2018-10-04 | $30.92 | $31.17 | $30.22 | $30.28 | $28.45 | 236,701 |
| 2018-10-03 | $30.59 | $31.11 | $30.40 | $31.01 | $29.14 | 197,299 |
| 2018-10-02 | $30.02 | $30.54 | $30.02 | $30.52 | $28.68 | 210,406 |
| 2018-10-01 | $31.10 | $31.33 | $29.76 | $30.00 | $28.19 | 482,078 |
| 2018-09-28 | $31.60 | $31.80 | $30.85 | $30.90 | $29.04 | 214,848 |
| 2018-09-27 | $31.20 | $32.00 | $31.20 | $31.60 | $29.69 | 184,830 |
| 2018-09-26 | $31.95 | $31.95 | $31.18 | $31.20 | $29.32 | 118,650 |
| 2018-09-25 | $31.75 | $32.05 | $31.40 | $31.90 | $29.98 | 240,545 |
| 2018-09-24 | $32.35 | $32.35 | $31.55 | $31.75 | $29.83 | 155,449 |
| 2018-09-21 | $32.90 | $33.30 | $32.05 | $32.35 | $30.40 | 1,294,080 |
| 2018-09-20 | $32.25 | $33.00 | $32.25 | $32.85 | $30.87 | 355,127 |
| 2018-09-19 | $32.45 | $32.90 | $32.05 | $32.30 | $30.35 | 225,344 |
| 2018-09-18 | $32.15 | $32.70 | $31.65 | $32.40 | $30.45 | 152,286 |
| 2018-09-17 | $31.95 | $32.55 | $31.90 | $32.00 | $30.07 | 198,015 |
| 2018-09-14 | $31.50 | $32.00 | $31.30 | $31.90 | $29.98 | 190,133 |
| 2018-09-13 | $31.55 | $31.55 | $31.05 | $31.50 | $29.60 | 172,088 |
| 2018-09-12 | $31.75 | $31.85 | $31.15 | $31.35 | $29.46 | 290,085 |
| 2018-09-11 | $32.25 | $32.45 | $31.70 | $31.85 | $29.93 | 319,276 |
| 2018-09-10 | $32.40 | $32.55 | $31.85 | $32.25 | $30.30 | 314,247 |
| 2018-09-07 | $31.95 | $32.30 | $31.67 | $32.25 | $30.30 | 181,776 |
| 2018-09-06 | $31.45 | $32.48 | $31.35 | $32.10 | $30.16 | 380,849 |
| 2018-09-05 | $31.55 | $32.05 | $30.65 | $31.40 | $29.51 | 812,489 |
| 2018-09-04 | $31.40 | $31.90 | $30.73 | $31.55 | $29.65 | 637,888 |
| 2018-08-31 | $33.25 | $33.45 | $31.25 | $31.35 | $29.46 | 913,258 |
| 2018-08-30 | $32.65 | $33.50 | $32.40 | $33.10 | $31.10 | 275,748 |
| 2018-08-29 | $31.80 | $32.35 | $31.75 | $32.25 | $30.23 | 307,933 |
| 2018-08-28 | $32.45 | $32.50 | $31.75 | $31.80 | $29.81 | 190,729 |
| 2018-08-27 | $31.85 | $32.75 | $31.85 | $32.35 | $30.33 | 307,039 |
| 2018-08-24 | $31.70 | $32.15 | $31.70 | $31.75 | $29.76 | 218,353 |
| 2018-08-23 | $31.40 | $31.70 | $31.07 | $31.55 | $29.58 | 274,317 |
| 2018-08-22 | $31.75 | $32.15 | $31.45 | $31.50 | $29.53 | 233,523 |
| 2018-08-21 | $31.55 | $31.90 | $31.55 | $31.75 | $29.76 | 371,179 |
| 2018-08-20 | $31.35 | $31.70 | $31.30 | $31.45 | $29.48 | 223,205 |
| 2018-08-17 | $31.30 | $31.80 | $31.20 | $31.25 | $29.29 | 210,221 |
| 2018-08-16 | $31.25 | $32.10 | $31.25 | $31.30 | $29.34 | 231,306 |
| 2018-08-15 | $31.35 | $31.50 | $30.80 | $31.35 | $29.39 | 202,169 |
| 2018-08-14 | $31.10 | $31.85 | $31.10 | $31.35 | $29.39 | 345,833 |
| 2018-08-13 | $30.65 | $31.00 | $30.35 | $30.75 | $28.83 | 346,577 |
| 2018-08-10 | $30.40 | $30.85 | $30.10 | $30.50 | $28.59 | 331,249 |
| 2018-08-09 | $29.50 | $31.00 | $29.05 | $30.35 | $28.45 | 872,855 |
| 2018-08-08 | $28.30 | $28.65 | $27.80 | $28.30 | $26.53 | 273,041 |
| 2018-08-07 | $28.35 | $28.50 | $27.95 | $28.25 | $26.48 | 123,700 |
| 2018-08-06 | $28.05 | $28.35 | $27.90 | $28.30 | $26.53 | 238,240 |
| 2018-08-03 | $28.45 | $28.60 | $27.65 | $28.10 | $26.34 | 200,248 |
| 2018-08-02 | $27.95 | $28.60 | $27.65 | $28.40 | $26.62 | 264,656 |
| 2018-08-01 | $27.85 | $28.10 | $27.50 | $28.05 | $26.29 | 222,811 |
| 2018-07-31 | $27.25 | $28.05 | $27.05 | $27.95 | $26.20 | 169,646 |
| 2018-07-30 | $27.45 | $27.73 | $27.05 | $27.10 | $25.40 | 157,063 |
| 2018-07-27 | $28.00 | $28.00 | $27.30 | $27.35 | $25.64 | 173,557 |
| 2018-07-26 | $28.20 | $28.30 | $27.75 | $27.90 | $26.15 | 190,131 |
| 2018-07-25 | $28.45 | $28.50 | $28.05 | $28.20 | $26.44 | 124,220 |
| 2018-07-24 | $28.50 | $28.90 | $28.35 | $28.50 | $26.72 | 134,103 |
| 2018-07-23 | $28.60 | $28.65 | $28.13 | $28.30 | $26.53 | 135,086 |
| 2018-07-20 | $28.90 | $29.05 | $28.55 | $28.65 | $26.86 | 89,325 |
| 2018-07-19 | $28.85 | $29.15 | $28.65 | $28.95 | $27.14 | 124,966 |
| 2018-07-18 | $28.85 | $29.05 | $28.50 | $29.00 | $27.19 | 128,188 |
| 2018-07-17 | $28.60 | $29.05 | $28.55 | $28.90 | $27.09 | 124,536 |
| 2018-07-16 | $28.75 | $28.90 | $28.30 | $28.65 | $26.86 | 169,273 |
| 2018-07-13 | $28.70 | $29.05 | $28.70 | $28.85 | $27.04 | 112,520 |
| 2018-07-12 | $29.00 | $29.20 | $28.48 | $28.70 | $26.90 | 170,799 |
| 2018-07-11 | $29.20 | $29.55 | $28.65 | $28.75 | $26.95 | 158,194 |
| 2018-07-10 | $29.50 | $29.60 | $29.15 | $29.50 | $27.65 | 185,877 |
| 2018-07-09 | $29.55 | $29.75 | $29.30 | $29.55 | $27.70 | 221,952 |
| 2018-07-06 | $29.40 | $29.65 | $29.25 | $29.35 | $27.51 | 192,512 |
| 2018-07-05 | $29.30 | $29.40 | $28.90 | $29.35 | $27.51 | 238,866 |
| 2018-07-03 | $29.20 | $29.30 | $28.85 | $29.10 | $27.28 | 142,130 |
| 2018-07-02 | $28.40 | $29.15 | $28.30 | $29.10 | $27.28 | 262,945 |
| 2018-06-29 | $28.60 | $29.05 | $28.50 | $28.55 | $26.76 | 273,539 |
| 2018-06-28 | $28.90 | $28.95 | $28.15 | $28.35 | $26.58 | 207,940 |
| 2018-06-27 | $28.90 | $29.25 | $28.75 | $29.00 | $27.19 | 370,987 |
| 2018-06-26 | $28.75 | $29.05 | $28.50 | $28.95 | $27.14 | 347,451 |
| 2018-06-25 | $28.65 | $28.90 | $28.48 | $28.55 | $26.76 | 479,322 |
| 2018-06-22 | $28.45 | $28.90 | $28.15 | $28.75 | $26.95 | 1,247,454 |
| 2018-06-21 | $28.90 | $28.90 | $28.20 | $28.30 | $26.53 | 218,516 |
| 2018-06-20 | $28.85 | $29.00 | $28.60 | $28.90 | $27.09 | 311,047 |
| 2018-06-19 | $28.80 | $28.90 | $28.10 | $28.80 | $27.00 | 336,743 |
| 2018-06-18 | $28.95 | $29.15 | $28.65 | $28.95 | $27.14 | 250,688 |
| 2018-06-15 | $28.90 | $29.15 | $28.75 | $29.00 | $27.19 | 358,807 |
| 2018-06-14 | $29.10 | $29.15 | $28.80 | $29.05 | $27.23 | 308,866 |
| 2018-06-13 | $29.45 | $29.50 | $28.85 | $29.05 | $27.23 | 460,502 |
| 2018-06-12 | $30.30 | $30.50 | $29.20 | $29.30 | $27.47 | 806,125 |
| 2018-06-11 | $29.85 | $30.20 | $29.35 | $30.00 | $28.12 | 346,225 |
| 2018-06-08 | $29.25 | $30.25 | $29.25 | $29.85 | $27.98 | 416,499 |
| 2018-06-07 | $29.35 | $29.45 | $28.73 | $29.25 | $27.42 | 497,151 |
| 2018-06-06 | $29.00 | $29.50 | $28.45 | $29.35 | $27.51 | 542,790 |
| 2018-06-05 | $28.50 | $29.63 | $28.43 | $29.20 | $27.37 | 812,126 |
| 2018-06-04 | $29.40 | $29.50 | $28.30 | $28.55 | $26.76 | 811,000 |
| 2018-06-01 | $29.15 | $30.05 | $29.15 | $29.20 | $27.30 | 543,050 |
| 2018-05-31 | $29.05 | $31.00 | $28.75 | $29.00 | $27.11 | 612,812 |
| 2018-05-30 | $28.95 | $30.15 | $28.70 | $30.00 | $28.04 | 1,117,675 |
| 2018-05-29 | $24.60 | $29.00 | $24.01 | $28.55 | $26.69 | 1,349,368 |
| 2018-05-25 | $25.65 | $25.80 | $25.20 | $25.40 | $23.74 | 184,643 |
| 2018-05-24 | $25.85 | $25.95 | $25.60 | $25.75 | $24.07 | 144,882 |
| 2018-05-23 | $25.70 | $25.95 | $25.50 | $25.80 | $24.12 | 107,397 |
| 2018-05-22 | $26.35 | $26.45 | $25.75 | $25.80 | $24.12 | 96,663 |
| 2018-05-21 | $26.20 | $26.50 | $26.15 | $26.40 | $24.68 | 118,535 |
| 2018-05-18 | $25.90 | $26.18 | $25.80 | $26.00 | $24.30 | 220,968 |
| 2018-05-17 | $25.80 | $26.10 | $25.75 | $25.90 | $24.21 | 141,676 |
| 2018-05-16 | $25.75 | $26.10 | $25.30 | $25.85 | $24.16 | 126,432 |
| 2018-05-15 | $25.60 | $25.95 | $25.50 | $25.70 | $24.02 | 102,171 |
| 2018-05-14 | $26.00 | $26.13 | $25.65 | $25.70 | $24.02 | 95,167 |
| 2018-05-11 | $26.15 | $26.40 | $25.80 | $26.00 | $24.30 | 104,313 |
| 2018-05-10 | $26.15 | $26.55 | $26.10 | $26.25 | $24.54 | 121,138 |
| 2018-05-09 | $25.65 | $26.20 | $25.50 | $26.10 | $24.40 | 173,206 |
| 2018-05-08 | $25.20 | $25.65 | $25.20 | $25.55 | $23.88 | 96,261 |
| 2018-05-07 | $24.90 | $25.30 | $24.75 | $25.15 | $23.51 | 103,777 |
| 2018-05-04 | $24.60 | $25.05 | $24.25 | $24.85 | $23.23 | 99,078 |
| 2018-05-03 | $24.85 | $24.90 | $24.50 | $24.65 | $23.04 | 141,963 |
| 2018-05-02 | $25.05 | $25.40 | $24.80 | $24.85 | $23.23 | 161,913 |
| 2018-05-01 | $25.15 | $25.30 | $24.85 | $25.00 | $23.37 | 236,556 |
| 2018-04-30 | $25.80 | $25.90 | $25.20 | $25.20 | $23.56 | 149,597 |
| 2018-04-27 | $25.85 | $25.95 | $25.60 | $25.80 | $24.12 | 69,837 |
| 2018-04-26 | $26.00 | $26.15 | $25.60 | $25.85 | $24.16 | 121,917 |
| 2018-04-25 | $25.70 | $26.10 | $25.55 | $26.00 | $24.30 | 140,841 |
| 2018-04-24 | $25.95 | $26.15 | $25.55 | $25.75 | $24.07 | 342,609 |
| 2018-04-23 | $25.65 | $25.90 | $25.50 | $25.75 | $24.07 | 127,256 |
| 2018-04-20 | $25.55 | $25.90 | $25.50 | $25.65 | $23.98 | 175,806 |
| 2018-04-19 | $25.55 | $25.70 | $25.30 | $25.60 | $23.93 | 177,234 |
| 2018-04-18 | $25.25 | $25.70 | $25.25 | $25.60 | $23.93 | 163,954 |
| 2018-04-17 | $25.15 | $25.40 | $25.00 | $25.20 | $23.56 | 105,955 |
| 2018-04-16 | $24.55 | $25.05 | $24.48 | $25.00 | $23.37 | 297,576 |
| 2018-04-13 | $24.65 | $24.68 | $24.20 | $24.25 | $22.67 | 165,664 |
| 2018-04-12 | $24.80 | $24.80 | $24.50 | $24.60 | $23.00 | 201,082 |
| 2018-04-11 | $24.50 | $24.90 | $24.45 | $24.55 | $22.95 | 210,193 |
| 2018-04-10 | $25.05 | $25.10 | $24.60 | $24.70 | $23.09 | 239,576 |
| 2018-04-09 | $25.25 | $25.55 | $24.75 | $24.80 | $23.18 | 133,200 |
| 2018-04-06 | $25.70 | $25.95 | $24.90 | $25.15 | $23.51 | 288,745 |
| 2018-04-05 | $25.50 | $26.13 | $25.45 | $26.00 | $24.30 | 189,327 |
| 2018-04-04 | $24.90 | $25.50 | $24.85 | $25.35 | $23.70 | 162,516 |
| 2018-04-03 | $24.90 | $25.50 | $24.70 | $25.35 | $23.70 | 171,891 |
| 2018-04-02 | $25.85 | $25.90 | $24.40 | $24.75 | $23.14 | 303,990 |
| 2018-03-29 | $25.45 | $26.15 | $25.45 | $25.90 | $24.21 | 185,013 |
| 2018-03-28 | $25.40 | $25.80 | $25.15 | $25.30 | $23.65 | 292,358 |
| 2018-03-27 | $26.00 | $26.00 | $25.10 | $25.25 | $23.60 | 240,854 |
| 2018-03-26 | $25.65 | $26.15 | $25.65 | $26.15 | $24.44 | 224,816 |
| 2018-03-23 | $25.90 | $26.15 | $25.15 | $25.15 | $23.51 | 315,970 |
| 2018-03-22 | $26.60 | $26.85 | $25.80 | $25.90 | $24.21 | 414,690 |
| 2018-03-21 | $26.70 | $27.00 | $26.15 | $26.80 | $25.05 | 129,868 |
| 2018-03-20 | $26.75 | $26.95 | $26.45 | $26.60 | $24.87 | 219,430 |
| 2018-03-19 | $26.50 | $26.85 | $26.20 | $26.80 | $25.05 | 237,406 |
| 2018-03-16 | $25.90 | $26.85 | $25.80 | $26.50 | $24.77 | 498,453 |
| 2018-03-15 | $26.70 | $26.70 | $25.85 | $25.95 | $24.26 | 188,143 |
| 2018-03-14 | $26.55 | $26.70 | $26.20 | $26.70 | $24.96 | 186,887 |
| 2018-03-13 | $27.05 | $27.10 | $26.40 | $26.50 | $24.77 | 249,273 |
| 2018-03-12 | $27.10 | $27.10 | $26.55 | $26.90 | $25.15 | 241,517 |
| 2018-03-09 | $26.60 | $27.30 | $26.50 | $27.15 | $25.38 | 320,292 |
| 2018-03-08 | $26.60 | $26.75 | $26.05 | $26.35 | $24.63 | 164,058 |
| 2018-03-07 | $26.15 | $26.65 | $26.08 | $26.50 | $24.77 | 201,713 |
| 2018-03-06 | $26.30 | $26.50 | $26.00 | $26.45 | $24.73 | 159,226 |
| 2018-03-05 | $25.85 | $26.30 | $25.65 | $26.10 | $24.40 | 174,705 |
| 2018-03-02 | $25.40 | $26.10 | $25.25 | $25.95 | $24.26 | 253,326 |
| 2018-03-01 | $25.65 | $26.05 | $25.35 | $25.75 | $24.07 | 287,737 |
| 2018-02-28 | $26.35 | $26.35 | $25.45 | $25.55 | $23.88 | 258,317 |
| 2018-02-27 | $26.85 | $26.95 | $26.20 | $26.20 | $24.42 | 287,322 |
| 2018-02-26 | $26.50 | $26.90 | $26.10 | $26.90 | $25.08 | 272,076 |
| 2018-02-23 | $27.05 | $27.10 | $26.40 | $26.45 | $24.66 | 223,049 |
| 2018-02-22 | $26.85 | $27.15 | $26.60 | $26.90 | $25.08 | 255,840 |
| 2018-02-21 | $27.00 | $27.40 | $26.70 | $26.70 | $24.89 | 232,965 |
| 2018-02-20 | $26.90 | $27.50 | $26.90 | $27.05 | $25.22 | 332,303 |
| 2018-02-16 | $27.25 | $27.60 | $26.85 | $27.00 | $25.17 | 313,134 |
| 2018-02-15 | $27.05 | $28.15 | $26.95 | $27.25 | $25.40 | 547,674 |
| 2018-02-14 | $26.85 | $27.30 | $26.78 | $26.90 | $25.08 | 330,640 |
| 2018-02-13 | $26.35 | $27.25 | $26.30 | $27.20 | $25.36 | 688,134 |
| 2018-02-12 | $25.15 | $27.08 | $25.15 | $26.50 | $24.70 | 774,903 |
| 2018-02-09 | $24.45 | $25.70 | $24.45 | $25.00 | $23.31 | 731,500 |
| 2018-02-08 | $23.05 | $24.80 | $23.05 | $24.05 | $22.42 | 494,982 |
| 2018-02-07 | $22.35 | $22.75 | $22.10 | $22.35 | $20.84 | 272,132 |
| 2018-02-06 | $21.90 | $22.60 | $21.70 | $22.45 | $20.93 | 232,787 |
| 2018-02-05 | $23.30 | $23.35 | $22.25 | $22.30 | $20.79 | 233,555 |
| 2018-02-02 | $23.85 | $23.85 | $23.35 | $23.45 | $21.86 | 251,309 |
| 2018-02-01 | $24.70 | $24.70 | $23.95 | $24.10 | $22.47 | 206,651 |
| 2018-01-31 | $24.60 | $24.95 | $24.55 | $24.70 | $23.03 | 209,491 |
| 2018-01-30 | $24.25 | $24.75 | $24.20 | $24.50 | $22.84 | 211,371 |
| 2018-01-29 | $24.50 | $24.75 | $24.20 | $24.40 | $22.75 | 180,701 |
| 2018-01-26 | $25.00 | $25.00 | $24.50 | $24.70 | $23.03 | 152,107 |
| 2018-01-25 | $24.80 | $24.95 | $24.45 | $24.95 | $23.26 | 172,434 |
| 2018-01-24 | $24.55 | $24.85 | $24.30 | $24.65 | $22.98 | 260,988 |
| 2018-01-23 | $23.95 | $24.70 | $23.95 | $24.50 | $22.84 | 175,995 |
| 2018-01-22 | $24.05 | $24.10 | $23.80 | $24.05 | $22.42 | 168,431 |
| 2018-01-19 | $23.75 | $24.05 | $23.70 | $24.00 | $22.37 | 128,701 |
| 2018-01-18 | $23.95 | $24.03 | $23.65 | $23.80 | $22.19 | 162,922 |
| 2018-01-17 | $24.05 | $24.15 | $23.80 | $23.85 | $22.23 | 173,200 |
| 2018-01-16 | $24.80 | $24.95 | $23.85 | $23.95 | $22.33 | 253,124 |
| 2018-01-12 | $24.60 | $25.00 | $24.45 | $24.65 | $22.98 | 223,881 |
| 2018-01-11 | $24.30 | $24.60 | $24.05 | $24.55 | $22.89 | 159,687 |
| 2018-01-10 | $24.75 | $24.85 | $24.00 | $24.15 | $22.51 | 218,429 |
| 2018-01-09 | $24.25 | $25.15 | $24.10 | $24.85 | $23.17 | 280,249 |
| 2018-01-08 | $23.70 | $24.35 | $23.65 | $24.20 | $22.56 | 152,329 |
| 2018-01-05 | $23.80 | $24.00 | $23.60 | $23.75 | $22.14 | 141,597 |
| 2018-01-04 | $24.10 | $24.10 | $23.58 | $23.80 | $22.19 | 209,838 |
| 2018-01-03 | $23.95 | $24.20 | $23.85 | $23.95 | $22.33 | 207,958 |
| 2018-01-02 | $24.00 | $24.05 | $23.65 | $23.95 | $22.33 | 135,422 |
| 2017-12-29 | $24.20 | $24.25 | $23.80 | $23.85 | $22.23 | 192,325 |
| 2017-12-28 | $23.85 | $24.15 | $23.70 | $24.15 | $22.51 | 147,279 |
| 2017-12-27 | $23.75 | $23.90 | $23.55 | $23.70 | $22.09 | 152,832 |
| 2017-12-26 | $23.65 | $23.85 | $23.35 | $23.85 | $22.23 | 136,194 |
| 2017-12-22 | $23.60 | $23.70 | $23.25 | $23.65 | $22.05 | 206,484 |
| 2017-12-21 | $23.30 | $23.65 | $22.90 | $23.55 | $21.95 | 184,427 |
| 2017-12-20 | $23.30 | $23.65 | $22.70 | $23.25 | $21.67 | 232,375 |
| 2017-12-19 | $23.70 | $23.85 | $23.05 | $23.15 | $21.58 | 226,433 |
| 2017-12-18 | $22.90 | $23.80 | $22.90 | $23.75 | $22.14 | 251,153 |
| 2017-12-15 | $22.60 | $23.35 | $22.55 | $22.75 | $21.21 | 994,051 |
| 2017-12-14 | $23.15 | $23.15 | $22.35 | $22.45 | $20.93 | 332,917 |
| 2017-12-13 | $22.60 | $23.35 | $22.50 | $23.15 | $21.58 | 299,867 |
| 2017-12-12 | $22.95 | $22.95 | $22.50 | $22.60 | $21.07 | 197,571 |
| 2017-12-11 | $23.20 | $23.30 | $22.75 | $22.85 | $21.30 | 182,761 |
| 2017-12-08 | $23.25 | $23.35 | $23.00 | $23.15 | $21.58 | 122,371 |
| 2017-12-07 | $23.05 | $23.35 | $22.95 | $23.25 | $21.67 | 349,307 |
| 2017-12-06 | $23.35 | $23.55 | $23.10 | $23.15 | $21.58 | 202,156 |
| 2017-12-05 | $23.85 | $23.85 | $23.45 | $23.50 | $21.91 | 184,359 |
| 2017-12-04 | $23.80 | $23.90 | $23.68 | $23.85 | $22.23 | 291,425 |
| 2017-12-01 | $23.75 | $23.85 | $22.90 | $23.50 | $21.91 | 248,101 |
| 2017-11-30 | $24.40 | $24.40 | $23.65 | $23.70 | $22.09 | 364,719 |
| 2017-11-29 | $23.70 | $24.50 | $23.70 | $24.40 | $22.68 | 455,286 |
| 2017-11-28 | $23.40 | $23.90 | $23.20 | $23.75 | $22.08 | 547,645 |
| 2017-11-27 | $23.60 | $23.75 | $23.20 | $23.30 | $21.66 | 226,746 |
| 2017-11-24 | $23.45 | $23.70 | $23.45 | $23.50 | $21.84 | 185,877 |
| 2017-11-22 | $23.35 | $23.80 | $23.25 | $23.45 | $21.80 | 311,713 |
| 2017-11-21 | $22.95 | $23.40 | $22.90 | $23.35 | $21.70 | 295,193 |
| 2017-11-20 | $22.30 | $22.88 | $22.23 | $22.80 | $21.19 | 478,149 |
| 2017-11-17 | $21.70 | $22.45 | $21.70 | $22.25 | $20.68 | 279,092 |
| 2017-11-16 | $21.40 | $22.00 | $21.30 | $21.80 | $20.26 | 293,796 |
| 2017-11-15 | $21.15 | $21.55 | $21.00 | $21.30 | $19.80 | 368,547 |
| 2017-11-14 | $21.45 | $21.50 | $21.10 | $21.30 | $19.80 | 332,558 |
| 2017-11-13 | $21.55 | $22.05 | $21.35 | $21.40 | $19.89 | 408,896 |
| 2017-11-10 | $21.30 | $21.90 | $21.20 | $21.65 | $20.12 | 286,182 |
| 2017-11-09 | $20.85 | $21.50 | $20.85 | $21.30 | $19.80 | 267,419 |
| 2017-11-08 | $21.35 | $21.41 | $20.98 | $21.05 | $19.57 | 290,666 |
| 2017-11-07 | $21.65 | $21.85 | $21.10 | $21.50 | $19.98 | 436,612 |
| 2017-11-06 | $21.30 | $22.15 | $21.30 | $21.70 | $20.17 | 484,202 |
| 2017-11-03 | $20.55 | $21.70 | $20.40 | $21.30 | $19.80 | 748,475 |
| 2017-11-02 | $19.50 | $20.85 | $19.10 | $20.40 | $18.96 | 923,997 |
| 2017-11-01 | $19.75 | $19.80 | $19.20 | $19.35 | $17.99 | 312,848 |
| 2017-10-31 | $18.50 | $19.65 | $18.40 | $19.55 | $18.17 | 626,431 |
| 2017-10-30 | $18.45 | $18.55 | $18.20 | $18.40 | $17.10 | 184,349 |
| 2017-10-27 | $18.60 | $18.75 | $18.30 | $18.50 | $17.20 | 205,406 |
| 2017-10-26 | $18.80 | $19.00 | $18.45 | $18.70 | $17.38 | 376,452 |
| 2017-10-25 | $19.05 | $19.05 | $18.35 | $18.80 | $17.47 | 436,574 |
| 2017-10-24 | $18.25 | $19.05 | $18.25 | $19.00 | $17.66 | 368,066 |
| 2017-10-23 | $18.30 | $18.40 | $18.15 | $18.30 | $17.01 | 195,982 |
| 2017-10-20 | $18.35 | $18.35 | $17.90 | $18.30 | $17.01 | 313,553 |
| 2017-10-19 | $18.40 | $18.45 | $18.10 | $18.20 | $16.92 | 206,406 |
| 2017-10-18 | $18.80 | $18.85 | $18.05 | $18.40 | $17.10 | 670,513 |
| 2017-10-17 | $19.75 | $19.80 | $18.65 | $18.80 | $17.47 | 403,557 |
| 2017-10-16 | $19.55 | $19.85 | $19.23 | $19.75 | $18.36 | 540,686 |
| 2017-10-13 | $19.75 | $19.85 | $19.50 | $19.65 | $18.26 | 163,673 |
| 2017-10-12 | $19.60 | $19.85 | $19.55 | $19.65 | $18.26 | 204,764 |
| 2017-10-11 | $20.05 | $20.20 | $19.65 | $19.70 | $18.31 | 197,648 |
| 2017-10-10 | $20.15 | $20.25 | $19.75 | $20.00 | $18.59 | 271,760 |
| 2017-10-09 | $20.10 | $20.20 | $19.95 | $20.15 | $18.73 | 197,426 |
| 2017-10-06 | $19.90 | $20.30 | $19.90 | $20.10 | $18.68 | 418,959 |
| 2017-10-05 | $20.05 | $20.10 | $19.90 | $20.00 | $18.59 | 267,985 |
| 2017-10-04 | $20.35 | $20.45 | $19.95 | $20.00 | $18.59 | 335,534 |
| 2017-10-03 | $20.55 | $20.55 | $19.85 | $20.45 | $19.01 | 418,297 |
| 2017-10-02 | $20.30 | $20.70 | $20.25 | $20.45 | $19.01 | 348,151 |
| 2017-09-29 | $20.80 | $21.00 | $20.15 | $20.25 | $18.82 | 441,472 |
| 2017-09-28 | $20.75 | $20.95 | $20.53 | $20.90 | $19.43 | 122,116 |
| 2017-09-27 | $20.30 | $20.80 | $20.10 | $20.70 | $19.24 | 218,739 |
| 2017-09-26 | $20.30 | $20.45 | $20.25 | $20.30 | $18.87 | 218,220 |
| 2017-09-25 | $20.10 | $20.33 | $20.05 | $20.30 | $18.87 | 552,423 |
| 2017-09-22 | $19.90 | $20.15 | $19.80 | $20.10 | $18.68 | 165,611 |
| 2017-09-21 | $19.90 | $20.00 | $19.65 | $19.85 | $18.45 | 207,849 |
| 2017-09-20 | $19.65 | $20.05 | $19.65 | $20.00 | $18.59 | 146,384 |
| 2017-09-19 | $19.95 | $19.95 | $19.45 | $19.65 | $18.26 | 321,135 |
| 2017-09-18 | $20.35 | $20.35 | $19.75 | $19.85 | $18.45 | 271,030 |
| 2017-09-15 | $20.80 | $20.93 | $20.20 | $20.25 | $18.82 | 955,188 |
| 2017-09-14 | $21.15 | $21.15 | $20.75 | $20.85 | $19.38 | 275,117 |
| 2017-09-13 | $21.15 | $21.45 | $21.05 | $21.20 | $19.71 | 281,617 |
| 2017-09-12 | $20.85 | $21.35 | $20.70 | $21.20 | $19.71 | 428,564 |
| 2017-09-11 | $20.95 | $21.75 | $20.65 | $20.75 | $19.29 | 405,160 |
| 2017-09-08 | $20.45 | $20.90 | $20.15 | $20.90 | $19.43 | 291,953 |
| 2017-09-07 | $20.05 | $20.70 | $19.80 | $20.45 | $19.01 | 342,409 |
| 2017-09-06 | $19.75 | $20.10 | $19.55 | $20.05 | $18.64 | 444,841 |
| 2017-09-05 | $19.70 | $19.95 | $19.55 | $19.70 | $18.31 | 266,895 |
| 2017-09-01 | $19.45 | $19.80 | $19.38 | $19.75 | $18.36 | 277,670 |
| 2017-08-31 | $19.25 | $19.50 | $19.20 | $19.45 | $18.08 | 220,141 |
| 2017-08-30 | $19.35 | $19.45 | $19.05 | $19.10 | $17.75 | 361,559 |
| 2017-08-29 | $19.60 | $19.60 | $19.20 | $19.35 | $17.92 | 442,095 |
| 2017-08-28 | $19.70 | $19.85 | $19.40 | $19.65 | $18.20 | 255,757 |
| 2017-08-25 | $19.25 | $19.55 | $19.20 | $19.55 | $18.11 | 338,957 |
| 2017-08-24 | $19.15 | $19.35 | $18.95 | $19.20 | $17.78 | 184,146 |
| 2017-08-23 | $19.45 | $19.50 | $19.00 | $19.05 | $17.64 | 195,613 |
| 2017-08-22 | $19.40 | $19.65 | $19.26 | $19.60 | $18.15 | 240,975 |
| 2017-08-21 | $19.80 | $19.80 | $19.28 | $19.40 | $17.97 | 366,349 |
| 2017-08-18 | $19.40 | $19.95 | $19.35 | $19.85 | $18.38 | 397,190 |
| 2017-08-17 | $19.90 | $20.05 | $19.48 | $19.50 | $18.06 | 412,895 |
| 2017-08-16 | $20.05 | $20.20 | $19.75 | $20.00 | $18.52 | 316,294 |
| 2017-08-15 | $20.35 | $20.35 | $19.90 | $20.05 | $18.57 | 356,873 |
| 2017-08-14 | $20.55 | $20.55 | $20.00 | $20.35 | $18.85 | 549,175 |
| 2017-08-11 | $20.25 | $20.60 | $19.70 | $20.45 | $18.94 | 517,119 |
| 2017-08-10 | $20.45 | $20.65 | $19.60 | $20.50 | $18.99 | 656,692 |
| 2017-08-09 | $22.40 | $22.55 | $20.25 | $20.75 | $19.22 | 957,120 |
| 2017-08-08 | $21.20 | $22.65 | $21.20 | $22.50 | $20.84 | 931,388 |
| 2017-08-07 | $19.90 | $21.10 | $19.75 | $20.75 | $19.22 | 2,805,108 |
| 2017-08-04 | $19.55 | $20.10 | $19.40 | $19.95 | $18.48 | 389,754 |
| 2017-08-03 | $18.90 | $19.85 | $18.40 | $19.40 | $17.97 | 3,776,730 |
| 2017-08-02 | $20.50 | $20.60 | $19.85 | $19.90 | $18.43 | 641,118 |
| 2017-08-01 | $20.60 | $20.60 | $20.15 | $20.50 | $18.99 | 288,932 |
| 2017-07-31 | $20.40 | $20.55 | $20.20 | $20.55 | $19.03 | 201,407 |
| 2017-07-28 | $20.65 | $20.70 | $20.20 | $20.40 | $18.89 | 113,935 |
| 2017-07-27 | $20.40 | $20.75 | $20.15 | $20.75 | $19.22 | 191,333 |
| 2017-07-26 | $20.60 | $20.85 | $20.18 | $20.30 | $18.80 | 238,528 |
| 2017-07-25 | $20.35 | $20.75 | $20.30 | $20.60 | $19.08 | 510,188 |
| 2017-07-24 | $20.60 | $20.75 | $20.05 | $20.25 | $18.75 | 142,320 |
| 2017-07-21 | $21.00 | $21.25 | $20.50 | $20.60 | $19.08 | 251,481 |
| 2017-07-20 | $20.20 | $21.00 | $20.20 | $20.85 | $19.31 | 303,771 |
| 2017-07-19 | $20.05 | $20.35 | $20.05 | $20.25 | $18.75 | 142,521 |
| 2017-07-18 | $20.05 | $20.35 | $19.90 | $20.10 | $18.61 | 170,216 |
| 2017-07-17 | $19.95 | $20.30 | $19.75 | $20.10 | $18.61 | 335,733 |
| 2017-07-14 | $20.30 | $20.30 | $19.95 | $20.00 | $18.52 | 186,655 |
| 2017-07-13 | $20.10 | $20.30 | $19.93 | $20.25 | $18.75 | 206,844 |
| 2017-07-12 | $20.10 | $20.45 | $20.05 | $20.10 | $18.61 | 189,024 |
| 2017-07-11 | $19.70 | $20.13 | $19.70 | $20.00 | $18.52 | 364,199 |
| 2017-07-10 | $19.40 | $19.95 | $19.40 | $19.80 | $18.34 | 426,756 |
| 2017-07-07 | $19.30 | $19.45 | $19.00 | $19.40 | $17.97 | 647,122 |
| 2017-07-06 | $19.85 | $19.85 | $19.20 | $19.30 | $17.87 | 301,923 |
| 2017-07-05 | $20.30 | $20.40 | $19.70 | $19.85 | $18.38 | 221,428 |
| 2017-07-03 | $20.20 | $20.35 | $19.95 | $20.20 | $18.71 | 171,109 |
| 2017-06-30 | $20.15 | $20.45 | $20.05 | $20.10 | $18.61 | 276,880 |
| 2017-06-29 | $20.95 | $21.00 | $20.10 | $20.15 | $18.66 | 175,504 |
| 2017-06-28 | $20.95 | $21.25 | $20.90 | $20.90 | $19.36 | 281,320 |
| 2017-06-27 | $21.00 | $21.10 | $20.60 | $20.90 | $19.36 | 231,548 |
| 2017-06-26 | $20.05 | $21.00 | $19.88 | $20.90 | $19.36 | 1,372,818 |
| 2017-06-23 | $19.95 | $20.65 | $19.85 | $20.00 | $18.52 | 1,390,003 |
| 2017-06-22 | $20.10 | $20.35 | $19.85 | $19.95 | $18.48 | 2,419,036 |
| 2017-06-21 | $20.80 | $20.80 | $19.95 | $20.10 | $18.61 | 173,799 |
| 2017-06-20 | $20.40 | $20.75 | $20.25 | $20.75 | $19.22 | 220,744 |
| 2017-06-19 | $20.50 | $20.85 | $20.35 | $20.50 | $18.99 | 156,543 |
| 2017-06-16 | $19.85 | $20.30 | $19.80 | $20.25 | $18.75 | 505,845 |
| 2017-06-15 | $20.30 | $20.45 | $19.95 | $20.00 | $18.52 | 165,014 |
| 2017-06-14 | $20.70 | $20.80 | $20.25 | $20.40 | $18.89 | 236,046 |
| 2017-06-13 | $20.25 | $20.55 | $20.10 | $20.35 | $18.85 | 397,868 |
| 2017-06-12 | $20.30 | $20.70 | $20.20 | $20.25 | $18.75 | 350,869 |
| 2017-06-09 | $20.40 | $20.48 | $19.90 | $20.35 | $18.85 | 457,407 |
| 2017-06-08 | $19.75 | $20.38 | $19.35 | $20.30 | $18.80 | 591,484 |
| 2017-06-07 | $19.30 | $19.60 | $18.95 | $19.15 | $17.73 | 272,764 |
| 2017-06-06 | $19.00 | $19.45 | $18.85 | $19.30 | $17.87 | 333,199 |
| 2017-06-05 | $19.45 | $19.65 | $19.15 | $19.15 | $17.73 | 314,621 |
| 2017-06-02 | $19.60 | $19.88 | $19.45 | $19.55 | $18.11 | 376,440 |
| 2017-06-01 | $19.20 | $19.75 | $19.08 | $19.60 | $18.15 | 287,868 |
| 2017-05-31 | $19.80 | $19.80 | $18.90 | $19.15 | $17.67 | 522,705 |
| 2017-05-30 | $20.55 | $20.65 | $19.80 | $19.80 | $18.27 | 375,417 |
| 2017-05-26 | $21.00 | $21.00 | $20.50 | $20.65 | $19.06 | 560,898 |
| 2017-05-25 | $21.55 | $21.55 | $19.40 | $21.00 | $19.38 | 1,433,859 |
| 2017-05-24 | $21.85 | $22.05 | $21.50 | $21.60 | $19.93 | 249,707 |
| 2017-05-23 | $21.95 | $22.20 | $21.75 | $21.90 | $20.21 | 191,592 |
| 2017-05-22 | $22.35 | $22.45 | $21.85 | $21.90 | $20.21 | 201,704 |
| 2017-05-19 | $21.40 | $22.60 | $21.35 | $22.35 | $20.62 | 387,132 |
| 2017-05-18 | $21.40 | $21.75 | $21.25 | $21.45 | $19.79 | 572,308 |
| 2017-05-17 | $21.80 | $21.93 | $21.25 | $21.55 | $19.89 | 296,952 |
| 2017-05-16 | $22.35 | $22.35 | $22.00 | $22.05 | $20.35 | 216,845 |
| 2017-05-15 | $22.25 | $22.50 | $22.25 | $22.25 | $20.53 | 147,797 |
| 2017-05-12 | $22.85 | $22.85 | $22.10 | $22.15 | $20.44 | 238,971 |
| 2017-05-11 | $22.90 | $23.03 | $22.60 | $22.95 | $21.18 | 233,249 |
| 2017-05-10 | $22.90 | $23.00 | $22.80 | $22.95 | $21.18 | 165,322 |
| 2017-05-09 | $23.10 | $23.20 | $22.85 | $22.95 | $21.18 | 109,157 |
| 2017-05-08 | $22.95 | $23.23 | $22.90 | $23.05 | $21.27 | 232,345 |
| 2017-05-05 | $23.05 | $23.15 | $22.90 | $23.00 | $21.22 | 188,654 |
| 2017-05-04 | $23.05 | $23.25 | $23.00 | $23.00 | $21.22 | 100,144 |
| 2017-05-03 | $23.10 | $23.20 | $22.80 | $22.95 | $21.18 | 95,113 |
| 2017-05-02 | $23.15 | $23.35 | $22.95 | $23.25 | $21.46 | 292,237 |
| 2017-05-01 | $23.10 | $23.25 | $22.95 | $23.05 | $21.27 | 98,073 |
| 2017-04-28 | $23.15 | $23.20 | $22.95 | $23.05 | $21.27 | 134,699 |
| 2017-04-27 | $23.15 | $23.25 | $22.80 | $23.20 | $21.41 | 237,159 |
| 2017-04-26 | $23.15 | $23.43 | $23.05 | $23.10 | $21.32 | 1,143,343 |
| 2017-04-25 | $23.10 | $23.40 | $23.05 | $23.20 | $21.41 | 125,784 |
| 2017-04-24 | $22.95 | $23.15 | $22.80 | $22.90 | $21.13 | 121,608 |
| 2017-04-21 | $22.65 | $23.05 | $22.60 | $22.65 | $20.90 | 315,945 |
| 2017-04-20 | $22.60 | $22.85 | $22.40 | $22.65 | $20.90 | 323,763 |
| 2017-04-19 | $22.25 | $22.80 | $22.25 | $22.50 | $20.76 | 150,441 |
| 2017-04-18 | $22.15 | $22.35 | $21.90 | $22.15 | $20.44 | 153,968 |
| 2017-04-17 | $21.75 | $22.25 | $21.55 | $22.25 | $20.53 | 158,681 |
| 2017-04-13 | $22.00 | $22.10 | $21.65 | $21.65 | $19.98 | 173,427 |
| 2017-04-12 | $22.05 | $22.10 | $21.75 | $22.05 | $20.35 | 177,262 |
| 2017-04-11 | $21.90 | $22.23 | $21.75 | $22.15 | $20.44 | 135,206 |
| 2017-04-10 | $22.20 | $22.40 | $21.85 | $21.95 | $20.26 | 133,010 |
| 2017-04-07 | $22.25 | $22.50 | $22.15 | $22.25 | $20.53 | 335,212 |
| 2017-04-06 | $21.85 | $22.30 | $21.85 | $22.25 | $20.53 | 282,125 |
| 2017-04-05 | $21.95 | $22.35 | $21.65 | $21.85 | $20.16 | 276,720 |
| 2017-04-04 | $21.85 | $21.91 | $21.65 | $21.80 | $20.12 | 310,051 |
| 2017-04-03 | $21.95 | $22.35 | $21.75 | $21.85 | $20.16 | 339,378 |
| 2017-03-31 | $21.40 | $22.05 | $21.35 | $21.90 | $20.21 | 206,381 |
| 2017-03-30 | $21.00 | $21.40 | $20.75 | $21.40 | $19.75 | 127,369 |
| 2017-03-29 | $21.00 | $21.15 | $20.80 | $21.00 | $19.38 | 102,974 |
| 2017-03-28 | $20.95 | $21.10 | $20.40 | $21.05 | $19.43 | 291,480 |
| 2017-03-27 | $21.20 | $21.30 | $20.95 | $21.05 | $19.43 | 112,954 |
| 2017-03-24 | $21.80 | $21.80 | $21.15 | $21.45 | $19.79 | 131,430 |
| 2017-03-23 | $21.65 | $22.05 | $21.50 | $21.75 | $20.07 | 156,564 |
| 2017-03-22 | $21.75 | $21.85 | $21.50 | $21.65 | $19.98 | 216,903 |
| 2017-03-21 | $21.95 | $22.03 | $21.68 | $21.85 | $20.16 | 384,948 |
| 2017-03-20 | $21.80 | $22.10 | $21.65 | $21.85 | $20.16 | 147,724 |
| 2017-03-17 | $22.30 | $22.35 | $21.70 | $21.80 | $20.12 | 367,755 |
| 2017-03-16 | $22.50 | $22.70 | $22.15 | $22.35 | $20.62 | 159,739 |
| 2017-03-15 | $22.10 | $22.55 | $21.85 | $22.45 | $20.72 | 195,130 |
| 2017-03-14 | $22.25 | $22.40 | $22.00 | $22.05 | $20.35 | 156,278 |
| 2017-03-13 | $21.65 | $22.45 | $21.65 | $22.45 | $20.72 | 165,903 |
| 2017-03-10 | $21.50 | $21.93 | $21.40 | $21.70 | $20.02 | 329,850 |
| 2017-03-09 | $21.45 | $21.60 | $21.30 | $21.35 | $19.70 | 135,649 |
| 2017-03-08 | $21.85 | $21.85 | $21.45 | $21.50 | $19.84 | 577,305 |
| 2017-03-07 | $21.80 | $22.10 | $21.68 | $21.80 | $20.12 | 251,031 |
| 2017-03-06 | $22.00 | $22.15 | $21.75 | $21.80 | $20.12 | 171,953 |
| 2017-03-03 | $22.25 | $22.45 | $22.10 | $22.20 | $20.49 | 116,462 |
| 2017-03-02 | $22.60 | $22.70 | $22.25 | $22.25 | $20.53 | 252,632 |
| 2017-03-01 | $22.40 | $22.80 | $22.40 | $22.60 | $20.86 | 281,977 |
| 2017-02-28 | $22.65 | $22.85 | $22.05 | $22.05 | $20.35 | 268,085 |
| 2017-02-27 | $22.40 | $22.95 | $22.40 | $22.70 | $20.95 | 268,200 |
| 2017-02-24 | $22.50 | $22.85 | $22.30 | $22.45 | $20.66 | 182,393 |
| 2017-02-23 | $22.95 | $23.05 | $22.65 | $22.75 | $20.94 | 253,856 |
| 2017-02-22 | $22.75 | $23.00 | $22.45 | $22.95 | $21.12 | 224,607 |
| 2017-02-21 | $22.35 | $22.80 | $22.35 | $22.65 | $20.85 | 298,241 |
| 2017-02-17 | $22.55 | $22.55 | $22.20 | $22.40 | $20.62 | 258,269 |
| 2017-02-16 | $22.80 | $22.85 | $22.20 | $22.55 | $20.75 | 919,692 |
| 2017-02-15 | $23.40 | $23.85 | $23.30 | $23.50 | $21.63 | 185,315 |
| 2017-02-14 | $23.70 | $23.70 | $23.28 | $23.45 | $21.58 | 184,256 |
| 2017-02-13 | $24.45 | $24.75 | $23.75 | $23.80 | $21.90 | 213,079 |
| 2017-02-10 | $24.85 | $24.85 | $24.20 | $24.35 | $22.41 | 214,794 |
| 2017-02-09 | $24.60 | $25.20 | $24.30 | $24.40 | $22.46 | 343,071 |
| 2017-02-08 | $24.05 | $24.10 | $23.60 | $24.05 | $22.13 | 274,283 |
| 2017-02-07 | $24.20 | $24.25 | $24.05 | $24.20 | $22.27 | 113,849 |
| 2017-02-06 | $24.05 | $24.35 | $24.05 | $24.15 | $22.23 | 115,551 |
| 2017-02-03 | $24.40 | $24.45 | $24.13 | $24.15 | $22.23 | 212,424 |
| 2017-02-02 | $24.55 | $24.60 | $24.15 | $24.20 | $22.27 | 161,050 |
| 2017-02-01 | $24.30 | $24.85 | $24.30 | $24.70 | $22.73 | 283,074 |
| 2017-01-31 | $24.15 | $24.30 | $23.80 | $24.10 | $22.18 | 166,789 |
| 2017-01-30 | $24.70 | $24.80 | $24.05 | $24.20 | $22.27 | 156,550 |
| 2017-01-27 | $25.05 | $25.10 | $24.70 | $24.85 | $22.87 | 182,356 |
| 2017-01-26 | $25.50 | $25.50 | $24.88 | $25.00 | $23.01 | 174,937 |
| 2017-01-25 | $24.35 | $25.90 | $24.35 | $25.40 | $23.38 | 531,984 |
| 2017-01-24 | $24.25 | $24.40 | $24.10 | $24.25 | $22.32 | 291,982 |
| 2017-01-23 | $23.75 | $24.45 | $23.70 | $24.10 | $22.18 | 261,705 |
| 2017-01-20 | $23.55 | $24.00 | $23.45 | $23.85 | $21.95 | 382,713 |
| 2017-01-19 | $23.50 | $23.65 | $23.00 | $23.50 | $21.63 | 237,322 |
| 2017-01-18 | $22.95 | $23.85 | $22.85 | $23.55 | $21.67 | 239,137 |
| 2017-01-17 | $23.70 | $23.70 | $22.85 | $22.90 | $21.08 | 421,665 |
| 2017-01-13 | $25.60 | $26.30 | $23.70 | $23.80 | $21.90 | 1,216,422 |
| 2017-01-12 | $22.90 | $23.65 | $22.20 | $23.30 | $21.44 | 1,158,876 |
| 2017-01-11 | $21.15 | $22.75 | $21.10 | $22.65 | $20.85 | 790,061 |
| 2017-01-10 | $20.50 | $21.25 | $20.40 | $21.15 | $19.47 | 469,688 |
| 2017-01-09 | $20.30 | $20.75 | $20.00 | $20.55 | $18.91 | 276,769 |
| 2017-01-06 | $20.80 | $20.80 | $20.25 | $20.30 | $18.68 | 173,995 |
| 2017-01-05 | $20.80 | $21.05 | $20.56 | $20.65 | $19.01 | 145,265 |
| 2017-01-04 | $21.05 | $21.15 | $20.90 | $21.00 | $19.33 | 224,219 |
| 2017-01-03 | $20.90 | $21.05 | $20.40 | $20.95 | $19.28 | 420,967 |
| 2016-12-30 | $20.65 | $20.88 | $20.35 | $20.60 | $18.96 | 229,358 |
| 2016-12-29 | $20.55 | $20.90 | $20.40 | $20.55 | $18.91 | 96,709 |
| 2016-12-28 | $20.70 | $20.75 | $20.40 | $20.50 | $18.87 | 107,113 |
| 2016-12-27 | $20.35 | $21.00 | $20.35 | $20.75 | $19.10 | 151,894 |
| 2016-12-23 | $20.20 | $20.45 | $20.05 | $20.35 | $18.73 | 260,449 |
| 2016-12-22 | $20.95 | $20.95 | $20.20 | $20.20 | $18.59 | 188,268 |
| 2016-12-21 | $20.70 | $21.20 | $20.60 | $20.90 | $19.24 | 183,691 |
| 2016-12-20 | $20.60 | $20.80 | $20.40 | $20.80 | $19.14 | 180,730 |
| 2016-12-19 | $20.40 | $20.85 | $20.10 | $20.45 | $18.82 | 185,071 |
| 2016-12-16 | $20.95 | $21.10 | $20.15 | $20.35 | $18.73 | 878,612 |
| 2016-12-15 | $20.95 | $21.20 | $20.75 | $20.95 | $19.28 | 324,148 |
| 2016-12-14 | $21.10 | $21.35 | $20.80 | $20.95 | $19.28 | 289,763 |
| 2016-12-13 | $21.10 | $21.45 | $20.90 | $21.25 | $19.56 | 455,134 |
| 2016-12-12 | $21.20 | $21.40 | $20.95 | $21.00 | $19.33 | 283,430 |
| 2016-12-09 | $21.45 | $21.50 | $20.85 | $21.35 | $19.65 | 231,448 |
| 2016-12-08 | $21.30 | $21.45 | $21.25 | $21.30 | $19.60 | 350,089 |
| 2016-12-07 | $21.25 | $21.75 | $21.00 | $21.35 | $19.65 | 711,382 |
| 2016-12-06 | $21.10 | $21.23 | $20.85 | $21.15 | $19.47 | 462,848 |
| 2016-12-05 | $21.20 | $21.23 | $20.90 | $21.00 | $19.33 | 353,532 |
| 2016-12-02 | $20.90 | $21.25 | $20.80 | $21.00 | $19.33 | 594,481 |
| 2016-12-01 | $20.40 | $21.05 | $20.35 | $21.00 | $19.33 | 306,213 |
| 2016-11-30 | $20.55 | $20.55 | $19.95 | $20.30 | $18.68 | 425,287 |
| 2016-11-29 | $20.75 | $20.85 | $20.45 | $20.55 | $18.91 | 211,374 |
| 2016-11-28 | $21.40 | $21.50 | $20.70 | $20.75 | $19.04 | 132,708 |
| 2016-11-25 | $21.35 | $21.35 | $21.05 | $21.35 | $19.59 | 163,905 |
| 2016-11-23 | $21.00 | $21.30 | $20.95 | $21.25 | $19.50 | 237,326 |
| 2016-11-22 | $21.25 | $21.25 | $21.00 | $21.15 | $19.41 | 202,241 |
| 2016-11-21 | $21.20 | $21.25 | $20.85 | $21.15 | $19.41 | 213,880 |
| 2016-11-18 | $21.05 | $21.15 | $20.87 | $21.05 | $19.32 | 300,979 |
| 2016-11-17 | $20.85 | $21.30 | $20.65 | $21.00 | $19.27 | 273,539 |
| 2016-11-16 | $20.55 | $20.90 | $20.25 | $20.65 | $18.95 | 669,231 |
| 2016-11-15 | $20.60 | $20.95 | $20.35 | $20.50 | $18.81 | 431,939 |
| 2016-11-14 | $21.40 | $21.70 | $20.00 | $20.70 | $19.00 | 340,092 |
| 2016-11-11 | $21.70 | $22.50 | $21.35 | $22.20 | $20.37 | 351,145 |
| 2016-11-10 | $21.35 | $22.20 | $21.10 | $21.65 | $19.87 | 364,595 |
| 2016-11-09 | $19.95 | $21.35 | $19.90 | $20.90 | $19.18 | 594,487 |
| 2016-11-08 | $19.60 | $20.10 | $19.40 | $20.00 | $18.35 | 177,063 |
| 2016-11-07 | $19.75 | $19.90 | $19.50 | $19.75 | $18.12 | 183,184 |
| 2016-11-04 | $18.75 | $20.05 | $18.75 | $19.25 | $17.67 | 382,506 |
| 2016-11-03 | $18.90 | $18.95 | $18.60 | $18.70 | $17.16 | 130,661 |
| 2016-11-02 | $18.90 | $19.15 | $18.65 | $18.80 | $17.25 | 184,049 |
| 2016-11-01 | $19.15 | $19.18 | $18.85 | $18.85 | $17.30 | 183,962 |
| 2016-10-31 | $19.50 | $19.60 | $18.95 | $19.10 | $17.53 | 254,884 |
| 2016-10-28 | $19.75 | $20.05 | $19.20 | $19.55 | $17.94 | 291,268 |
| 2016-10-27 | $19.70 | $19.85 | $19.50 | $19.70 | $18.08 | 233,605 |
| 2016-10-26 | $20.15 | $20.30 | $19.65 | $19.70 | $18.08 | 139,911 |
| 2016-10-25 | $20.60 | $20.60 | $20.10 | $20.30 | $18.63 | 289,991 |
| 2016-10-24 | $20.65 | $20.95 | $20.55 | $20.55 | $18.86 | 134,708 |
| 2016-10-21 | $20.55 | $20.68 | $20.20 | $20.50 | $18.81 | 345,384 |
| 2016-10-20 | $21.15 | $21.20 | $20.50 | $20.80 | $19.09 | 265,471 |
| 2016-10-19 | $21.75 | $21.80 | $21.10 | $21.15 | $19.41 | 191,868 |
| 2016-10-18 | $22.40 | $22.60 | $21.75 | $21.80 | $20.01 | 255,612 |
| 2016-10-17 | $22.35 | $22.60 | $22.05 | $22.15 | $20.33 | 267,102 |
| 2016-10-14 | $22.70 | $23.05 | $22.20 | $22.25 | $20.42 | 355,520 |
| 2016-10-13 | $22.50 | $22.55 | $22.35 | $22.50 | $20.65 | 222,554 |
| 2016-10-12 | $23.10 | $23.10 | $22.45 | $22.55 | $20.69 | 334,609 |
| 2016-10-11 | $22.25 | $23.00 | $22.25 | $23.00 | $21.11 | 612,765 |
| 2016-10-10 | $22.00 | $22.60 | $22.00 | $22.55 | $20.69 | 290,049 |
| 2016-10-07 | $21.81 | $22.47 | $21.37 | $22.16 | $20.34 | 964,270 |
| 2016-10-06 | $23.80 | $24.12 | $20.15 | $21.58 | $19.80 | 2,330,057 |
| 2016-10-05 | $23.33 | $23.73 | $23.22 | $23.58 | $21.64 | 213,292 |
| 2016-10-04 | $23.48 | $23.65 | $23.17 | $23.30 | $21.38 | 160,654 |
| 2016-10-03 | $24.00 | $24.08 | $23.33 | $23.47 | $21.54 | 194,045 |
| 2016-09-30 | $24.01 | $24.41 | $23.78 | $24.06 | $22.08 | 357,366 |
| 2016-09-29 | $24.78 | $24.78 | $23.82 | $23.97 | $22.00 | 345,197 |
| 2016-09-28 | $24.39 | $24.76 | $24.39 | $24.75 | $22.71 | 148,609 |
| 2016-09-27 | $24.23 | $24.50 | $24.18 | $24.41 | $22.40 | 110,103 |
| 2016-09-26 | $24.30 | $24.59 | $24.11 | $24.36 | $22.36 | 165,268 |
| 2016-09-23 | $24.38 | $24.60 | $24.29 | $24.51 | $22.49 | 233,934 |
| 2016-09-22 | $23.85 | $24.52 | $23.85 | $24.49 | $22.47 | 192,288 |
| 2016-09-21 | $23.46 | $23.76 | $23.33 | $23.72 | $21.77 | 209,167 |
| 2016-09-20 | $23.51 | $23.56 | $23.10 | $23.34 | $21.42 | 240,559 |
| 2016-09-19 | $23.43 | $23.91 | $23.09 | $23.32 | $21.40 | 258,092 |
| 2016-09-16 | $22.99 | $23.55 | $22.73 | $23.28 | $21.36 | 446,650 |
| 2016-09-15 | $23.10 | $23.17 | $22.82 | $23.06 | $21.16 | 192,903 |
| 2016-09-14 | $23.24 | $23.33 | $22.93 | $23.13 | $21.23 | 228,989 |
| 2016-09-13 | $23.31 | $23.35 | $22.90 | $23.12 | $21.22 | 320,695 |
| 2016-09-12 | $23.14 | $23.61 | $23.06 | $23.60 | $21.66 | 206,519 |
| 2016-09-09 | $23.48 | $23.71 | $23.15 | $23.15 | $21.24 | 529,836 |
| 2016-09-08 | $23.80 | $23.81 | $23.46 | $23.72 | $21.77 | 121,817 |
| 2016-09-07 | $23.55 | $24.00 | $23.55 | $23.82 | $21.86 | 324,079 |
| 2016-09-06 | $23.16 | $23.65 | $22.64 | $23.62 | $21.68 | 564,569 |
| 2016-09-02 | $23.34 | $23.60 | $22.77 | $23.10 | $21.20 | 320,892 |
| 2016-09-01 | $23.36 | $23.49 | $22.68 | $23.24 | $21.33 | 505,357 |
| 2016-08-31 | $23.41 | $23.45 | $22.94 | $23.13 | $21.23 | 382,422 |
| 2016-08-30 | $24.05 | $24.05 | $23.42 | $23.51 | $21.58 | 299,301 |
| 2016-08-29 | $24.12 | $24.25 | $23.77 | $23.96 | $21.93 | 162,873 |
| 2016-08-26 | $24.07 | $24.18 | $23.69 | $23.87 | $21.85 | 196,157 |
| 2016-08-25 | $23.95 | $23.95 | $23.43 | $23.89 | $21.87 | 482,878 |
| 2016-08-24 | $24.92 | $24.92 | $23.93 | $23.94 | $21.91 | 181,139 |
| 2016-08-23 | $24.68 | $25.26 | $24.49 | $24.90 | $22.79 | 415,876 |
| 2016-08-22 | $24.60 | $24.73 | $24.24 | $24.60 | $22.52 | 243,922 |
| 2016-08-19 | $24.88 | $24.88 | $24.51 | $24.71 | $22.62 | 121,207 |
| 2016-08-18 | $24.79 | $25.10 | $24.76 | $24.90 | $22.79 | 233,699 |
| 2016-08-17 | $25.01 | $25.28 | $24.82 | $24.83 | $22.73 | 322,830 |
| 2016-08-16 | $25.62 | $25.62 | $25.05 | $25.07 | $22.95 | 186,902 |
| 2016-08-15 | $25.48 | $25.97 | $25.32 | $25.66 | $23.49 | 167,726 |
| 2016-08-12 | $25.59 | $25.84 | $25.10 | $25.31 | $23.17 | 329,106 |
| 2016-08-11 | $25.22 | $26.48 | $24.98 | $25.58 | $23.41 | 420,761 |
| 2016-08-10 | $26.75 | $26.96 | $26.60 | $26.73 | $24.47 | 207,237 |
| 2016-08-09 | $27.01 | $27.15 | $26.67 | $26.71 | $24.45 | 360,020 |
| 2016-08-08 | $27.21 | $27.32 | $26.79 | $26.93 | $24.65 | 266,402 |
| 2016-08-05 | $26.87 | $27.17 | $26.37 | $27.14 | $24.84 | 971,521 |
| 2016-08-04 | $26.96 | $27.26 | $26.55 | $26.64 | $24.39 | 186,549 |
| 2016-08-03 | $26.31 | $26.88 | $26.25 | $26.87 | $24.60 | 246,209 |
| 2016-08-02 | $26.80 | $26.86 | $26.34 | $26.39 | $24.16 | 173,721 |
| 2016-08-01 | $26.77 | $27.21 | $26.39 | $26.74 | $24.48 | 216,304 |
| 2016-07-29 | $27.01 | $27.53 | $26.54 | $26.71 | $24.45 | 356,772 |
| 2016-07-28 | $27.37 | $27.52 | $27.05 | $27.09 | $24.80 | 290,521 |
| 2016-07-27 | $27.57 | $27.62 | $27.13 | $27.35 | $25.04 | 114,743 |
| 2016-07-26 | $27.13 | $27.72 | $27.13 | $27.40 | $25.08 | 227,809 |
| 2016-07-25 | $27.29 | $27.57 | $27.05 | $27.26 | $24.95 | 210,223 |
| 2016-07-22 | $27.12 | $27.30 | $26.81 | $27.19 | $24.89 | 338,340 |
| 2016-07-21 | $27.31 | $27.65 | $27.00 | $27.09 | $24.80 | 280,570 |
| 2016-07-20 | $27.45 | $27.80 | $27.21 | $27.45 | $25.13 | 155,418 |
| 2016-07-19 | $27.85 | $27.98 | $27.24 | $27.33 | $25.02 | 178,672 |
| 2016-07-18 | $28.08 | $28.40 | $27.79 | $27.88 | $25.52 | 129,464 |
| 2016-07-15 | $28.14 | $28.23 | $27.82 | $28.17 | $25.79 | 372,086 |
| 2016-07-14 | $27.96 | $28.05 | $27.61 | $27.89 | $25.53 | 217,918 |
| 2016-07-13 | $28.40 | $28.47 | $27.65 | $27.67 | $25.33 | 219,996 |
| 2016-07-12 | $28.28 | $28.49 | $28.12 | $28.15 | $25.77 | 190,886 |
| 2016-07-11 | $27.96 | $28.24 | $27.90 | $28.15 | $25.77 | 277,265 |
| 2016-07-08 | $27.44 | $27.91 | $27.26 | $27.86 | $25.50 | 298,046 |
| 2016-07-07 | $26.94 | $27.31 | $26.83 | $27.13 | $24.83 | 156,976 |
| 2016-07-06 | $26.65 | $26.90 | $26.29 | $26.85 | $24.58 | 320,734 |
| 2016-07-05 | $26.91 | $27.19 | $26.50 | $26.72 | $24.46 | 213,016 |
| 2016-07-01 | $27.24 | $27.88 | $27.05 | $27.23 | $24.93 | 207,165 |
| 2016-06-30 | $26.57 | $27.38 | $26.20 | $27.37 | $25.05 | 364,106 |
| 2016-06-29 | $25.51 | $26.77 | $25.43 | $26.31 | $24.08 | 414,026 |
| 2016-06-28 | $25.25 | $25.66 | $25.02 | $25.37 | $23.22 | 468,336 |
| 2016-06-27 | $25.57 | $25.66 | $24.85 | $24.86 | $22.76 | 492,772 |
| 2016-06-24 | $26.08 | $26.40 | $25.54 | $25.91 | $23.72 | 617,077 |
| 2016-06-23 | $27.54 | $27.72 | $27.22 | $27.39 | $25.07 | 295,666 |
| 2016-06-22 | $27.22 | $27.74 | $27.01 | $27.11 | $24.82 | 319,487 |
| 2016-06-21 | $27.23 | $27.39 | $26.67 | $27.19 | $24.89 | 236,443 |
| 2016-06-20 | $26.82 | $27.67 | $26.55 | $27.33 | $25.02 | 406,310 |
| 2016-06-17 | $26.28 | $26.59 | $26.00 | $26.26 | $24.04 | 742,637 |
| 2016-06-16 | $26.32 | $26.33 | $25.74 | $26.29 | $24.06 | 387,076 |
| 2016-06-15 | $26.69 | $26.74 | $26.16 | $26.20 | $23.98 | 403,026 |
| 2016-06-14 | $26.37 | $27.10 | $26.01 | $26.56 | $24.31 | 447,388 |
| 2016-06-13 | $26.09 | $26.42 | $25.76 | $25.84 | $23.60 | 516,960 |
| 2016-06-10 | $26.84 | $27.37 | $26.32 | $26.35 | $24.07 | 681,438 |
| 2016-06-09 | $26.66 | $27.18 | $26.56 | $27.11 | $24.76 | 390,905 |
| 2016-06-08 | $25.98 | $27.11 | $25.74 | $26.76 | $24.44 | 708,031 |
| 2016-06-07 | $23.52 | $25.92 | $23.10 | $25.86 | $23.62 | 862,738 |
| 2016-06-06 | $24.32 | $24.47 | $24.05 | $24.43 | $22.31 | 511,763 |
| 2016-06-03 | $24.55 | $24.55 | $24.06 | $24.22 | $22.12 | 485,693 |
| 2016-06-02 | $24.65 | $24.77 | $24.42 | $24.60 | $22.47 | 416,404 |
| 2016-06-01 | $24.26 | $24.90 | $23.95 | $24.72 | $22.58 | 441,090 |
| 2016-05-31 | $24.64 | $24.76 | $24.22 | $24.31 | $22.20 | 742,915 |
| 2016-05-27 | $23.48 | $25.07 | $23.48 | $24.61 | $22.48 | 673,500 |
| 2016-05-26 | $23.48 | $23.51 | $22.79 | $23.41 | $21.38 | 455,069 |
| 2016-05-25 | $23.50 | $23.50 | $22.92 | $23.33 | $21.31 | 515,024 |
| 2016-05-24 | $23.06 | $23.54 | $22.95 | $23.40 | $21.37 | 309,705 |
| 2016-05-23 | $22.77 | $23.10 | $22.66 | $22.85 | $20.87 | 119,593 |
| 2016-05-20 | $22.41 | $22.91 | $22.10 | $22.82 | $20.84 | 215,179 |
| 2016-05-19 | $22.97 | $23.17 | $22.02 | $22.38 | $20.44 | 222,910 |
| 2016-05-18 | $23.18 | $23.45 | $22.56 | $23.15 | $21.14 | 444,356 |
| 2016-05-17 | $23.24 | $23.47 | $22.83 | $23.24 | $21.22 | 375,461 |
| 2016-05-16 | $23.65 | $23.94 | $23.03 | $23.39 | $21.36 | 257,196 |
| 2016-05-13 | $23.50 | $24.37 | $23.40 | $23.51 | $21.47 | 529,977 |
| 2016-05-12 | $23.88 | $24.09 | $23.33 | $23.65 | $21.60 | 305,705 |
| 2016-05-11 | $23.81 | $24.02 | $23.60 | $23.85 | $21.78 | 315,695 |
| 2016-05-10 | $23.22 | $23.91 | $23.01 | $23.85 | $21.78 | 192,001 |
| 2016-05-09 | $23.06 | $23.33 | $22.91 | $23.00 | $21.01 | 203,007 |
| 2016-05-06 | $23.30 | $23.58 | $22.99 | $23.09 | $21.09 | 194,818 |
| 2016-05-05 | $23.27 | $23.63 | $23.06 | $23.39 | $21.36 | 213,097 |
| 2016-05-04 | $23.34 | $23.53 | $22.84 | $23.13 | $21.12 | 282,330 |
| 2016-05-03 | $23.82 | $23.95 | $23.37 | $23.44 | $21.41 | 292,823 |
| 2016-05-02 | $23.22 | $24.06 | $23.11 | $24.03 | $21.95 | 234,614 |
| 2016-04-29 | $23.70 | $23.88 | $22.98 | $23.12 | $21.12 | 498,638 |
| 2016-04-28 | $24.00 | $24.69 | $23.66 | $23.72 | $21.66 | 327,205 |
| 2016-04-27 | $24.10 | $24.31 | $23.78 | $24.08 | $21.99 | 227,487 |
| 2016-04-26 | $23.88 | $24.12 | $23.62 | $24.02 | $21.94 | 296,148 |
| 2016-04-25 | $24.30 | $24.38 | $23.43 | $23.70 | $21.65 | 511,134 |
| 2016-04-22 | $23.71 | $24.36 | $23.44 | $24.34 | $22.23 | 311,014 |
| 2016-04-21 | $23.93 | $24.14 | $23.57 | $23.59 | $21.54 | 220,758 |
| 2016-04-20 | $23.75 | $23.98 | $23.29 | $23.82 | $21.75 | 204,569 |
| 2016-04-19 | $24.11 | $24.32 | $23.57 | $23.71 | $21.65 | 553,040 |
| 2016-04-18 | $23.40 | $24.14 | $23.23 | $24.07 | $21.98 | 368,912 |
| 2016-04-15 | $23.49 | $23.54 | $23.14 | $23.49 | $21.45 | 244,010 |
| 2016-04-14 | $23.21 | $23.53 | $23.07 | $23.49 | $21.45 | 366,605 |
| 2016-04-13 | $23.40 | $23.50 | $23.00 | $23.24 | $21.22 | 384,375 |
| 2016-04-12 | $23.35 | $23.51 | $22.96 | $23.24 | $21.22 | 310,793 |
| 2016-04-11 | $23.32 | $23.73 | $23.23 | $23.35 | $21.33 | 631,981 |
| 2016-04-08 | $22.86 | $23.12 | $22.68 | $23.11 | $21.11 | 528,877 |
| 2016-04-07 | $22.80 | $23.00 | $22.33 | $22.70 | $20.73 | 472,445 |
| 2016-04-06 | $22.98 | $23.46 | $22.72 | $22.91 | $20.92 | 631,005 |
| 2016-04-05 | $22.24 | $23.28 | $22.02 | $22.84 | $20.86 | 616,552 |
| 2016-04-04 | $22.00 | $22.65 | $21.52 | $22.48 | $20.53 | 923,017 |
| 2016-04-01 | $21.00 | $22.42 | $20.98 | $22.00 | $20.09 | 1,209,573 |
| 2016-03-31 | $21.08 | $21.37 | $19.79 | $21.30 | $19.45 | 2,357,058 |
| 2016-03-30 | $21.70 | $22.38 | $19.91 | $20.86 | $19.05 | 2,450,724 |
| 2016-03-29 | $20.64 | $22.43 | $20.50 | $22.36 | $20.42 | 481,617 |
| 2016-03-28 | $20.95 | $20.98 | $20.51 | $20.69 | $18.90 | 119,444 |
| 2016-03-24 | $20.50 | $20.94 | $20.45 | $20.93 | $19.12 | 107,246 |
| 2016-03-23 | $21.34 | $21.45 | $20.62 | $20.62 | $18.83 | 202,338 |
| 2016-03-22 | $21.29 | $21.69 | $21.25 | $21.40 | $19.54 | 140,357 |
| 2016-03-21 | $22.10 | $22.42 | $21.34 | $21.41 | $19.55 | 187,079 |
| 2016-03-18 | $21.97 | $22.48 | $21.97 | $22.10 | $20.18 | 655,327 |
| 2016-03-17 | $20.64 | $21.87 | $20.62 | $21.81 | $19.92 | 166,230 |
| 2016-03-16 | $20.30 | $20.78 | $20.11 | $20.64 | $18.85 | 240,645 |
| 2016-03-15 | $20.79 | $20.84 | $20.31 | $20.38 | $18.61 | 163,886 |
| 2016-03-14 | $20.77 | $21.08 | $20.77 | $20.96 | $19.14 | 237,196 |
| 2016-03-11 | $20.63 | $20.88 | $20.53 | $20.78 | $18.98 | 201,298 |
| 2016-03-10 | $21.22 | $21.26 | $20.28 | $20.35 | $18.59 | 312,867 |
| 2016-03-09 | $20.95 | $21.34 | $20.64 | $21.17 | $19.33 | 398,661 |
| 2016-03-08 | $21.79 | $21.79 | $20.72 | $20.85 | $19.04 | 320,659 |
| 2016-03-07 | $21.15 | $21.94 | $20.93 | $21.89 | $19.99 | 395,331 |
| 2016-03-04 | $20.10 | $21.25 | $19.95 | $21.16 | $19.33 | 402,856 |
| 2016-03-03 | $19.85 | $20.22 | $19.75 | $20.11 | $18.37 | 366,251 |
| 2016-03-02 | $19.98 | $20.14 | $19.62 | $19.88 | $18.16 | 222,948 |
| 2016-03-01 | $19.59 | $20.02 | $19.33 | $20.02 | $18.28 | 261,472 |
| 2016-02-29 | $19.61 | $19.78 | $19.38 | $19.40 | $17.72 | 240,677 |
| 2016-02-26 | $18.92 | $19.65 | $18.87 | $19.59 | $17.89 | 671,975 |
| 2016-02-25 | $19.03 | $19.25 | $18.60 | $18.78 | $17.11 | 632,755 |
| 2016-02-24 | $19.00 | $19.01 | $17.72 | $18.91 | $17.23 | 851,622 |
| 2016-02-23 | $19.97 | $20.16 | $19.26 | $19.37 | $17.65 | 341,699 |
| 2016-02-22 | $19.65 | $20.02 | $19.27 | $19.96 | $18.18 | 491,362 |
| 2016-02-19 | $18.29 | $18.68 | $18.05 | $18.68 | $17.02 | 289,688 |
| 2016-02-18 | $19.30 | $19.66 | $18.06 | $18.35 | $16.72 | 448,071 |
| 2016-02-17 | $18.62 | $19.34 | $18.43 | $19.22 | $17.51 | 491,080 |
| 2016-02-16 | $18.81 | $18.81 | $17.95 | $18.41 | $16.77 | 435,231 |
| 2016-02-12 | $18.62 | $18.71 | $18.19 | $18.56 | $16.91 | 342,048 |
| 2016-02-11 | $18.32 | $18.65 | $18.03 | $18.34 | $16.71 | 288,970 |
| 2016-02-10 | $18.99 | $19.21 | $18.53 | $18.66 | $17.00 | 479,405 |
| 2016-02-09 | $18.69 | $19.25 | $18.43 | $18.83 | $17.15 | 334,793 |
| 2016-02-08 | $19.54 | $19.54 | $18.25 | $18.99 | $17.30 | 420,245 |
| 2016-02-05 | $20.98 | $20.98 | $19.81 | $19.84 | $18.07 | 302,367 |
| 2016-02-04 | $20.71 | $21.35 | $20.71 | $21.11 | $19.23 | 195,551 |
| 2016-02-03 | $20.33 | $20.84 | $19.57 | $20.84 | $18.98 | 312,965 |
| 2016-02-02 | $22.58 | $22.58 | $19.57 | $20.09 | $18.30 | 665,743 |
| 2016-02-01 | $22.47 | $23.07 | $22.06 | $22.85 | $20.82 | 389,125 |
| 2016-01-29 | $21.10 | $22.58 | $21.10 | $22.58 | $20.57 | 345,493 |
| 2016-01-28 | $21.24 | $21.41 | $20.83 | $21.06 | $19.19 | 150,308 |
| 2016-01-27 | $21.12 | $21.32 | $20.56 | $20.97 | $19.10 | 213,943 |
| 2016-01-26 | $21.26 | $21.31 | $20.62 | $21.14 | $19.26 | 243,783 |
| 2016-01-25 | $21.97 | $22.29 | $21.13 | $21.20 | $19.31 | 480,340 |
| 2016-01-22 | $21.09 | $22.03 | $21.05 | $22.01 | $20.05 | 462,773 |
| 2016-01-21 | $20.29 | $20.97 | $20.05 | $20.71 | $18.87 | 413,541 |
| 2016-01-20 | $19.64 | $20.38 | $19.21 | $20.23 | $18.43 | 426,213 |
| 2016-01-19 | $20.40 | $20.78 | $19.68 | $19.99 | $18.21 | 467,926 |
| 2016-01-15 | $19.95 | $20.32 | $19.82 | $20.19 | $18.39 | 345,187 |
| 2016-01-14 | $20.24 | $20.74 | $19.75 | $20.37 | $18.56 | 417,598 |
| 2016-01-13 | $21.15 | $21.18 | $20.01 | $20.09 | $18.30 | 363,301 |
| 2016-01-12 | $20.93 | $21.17 | $20.69 | $21.13 | $19.25 | 293,538 |
| 2016-01-11 | $20.90 | $21.14 | $20.43 | $20.65 | $18.81 | 261,541 |
| 2016-01-08 | $21.52 | $21.55 | $20.61 | $21.07 | $19.19 | 368,796 |
| 2016-01-07 | $21.52 | $21.88 | $21.43 | $21.43 | $19.52 | 272,313 |
| 2016-01-06 | $22.21 | $22.48 | $21.72 | $21.89 | $19.94 | 239,576 |
| 2016-01-05 | $22.76 | $22.99 | $22.43 | $22.50 | $20.50 | 221,488 |
| 2016-01-04 | $23.64 | $23.65 | $22.64 | $22.86 | $20.82 | 310,036 |
| 2015-12-31 | $23.71 | $24.16 | $23.45 | $24.03 | $21.89 | 363,686 |
| 2015-12-30 | $23.36 | $24.09 | $23.20 | $23.77 | $21.65 | 245,855 |
| 2015-12-29 | $23.58 | $23.65 | $23.16 | $23.44 | $21.35 | 147,579 |
| 2015-12-28 | $23.94 | $23.95 | $23.28 | $23.42 | $21.33 | 155,983 |
| 2015-12-24 | $24.10 | $24.43 | $24.03 | $24.08 | $21.94 | 128,803 |
| 2015-12-23 | $23.63 | $24.26 | $23.57 | $24.18 | $22.03 | 527,614 |
| 2015-12-22 | $22.94 | $23.61 | $22.79 | $23.58 | $21.48 | 360,057 |
| 2015-12-21 | $22.67 | $22.90 | $22.35 | $22.79 | $20.76 | 180,064 |
| 2015-12-18 | $22.80 | $23.01 | $22.43 | $22.57 | $20.56 | 646,802 |
| 2015-12-17 | $23.54 | $23.55 | $22.79 | $22.86 | $20.82 | 316,477 |
| 2015-12-16 | $23.60 | $23.97 | $23.31 | $23.53 | $21.44 | 352,009 |
| 2015-12-15 | $22.92 | $23.87 | $22.92 | $23.76 | $21.64 | 512,757 |
| 2015-12-14 | $22.33 | $22.81 | $22.26 | $22.80 | $20.77 | 459,220 |
| 2015-12-11 | $22.12 | $22.54 | $22.00 | $22.39 | $20.40 | 559,519 |
| 2015-12-10 | $22.59 | $22.94 | $22.50 | $22.55 | $20.54 | 453,135 |
| 2015-12-09 | $23.01 | $23.21 | $22.45 | $22.63 | $20.62 | 587,448 |
| 2015-12-08 | $23.50 | $23.67 | $23.20 | $23.31 | $21.23 | 286,065 |
| 2015-12-07 | $24.37 | $24.48 | $23.59 | $23.63 | $21.53 | 298,897 |
| 2015-12-04 | $24.22 | $24.65 | $23.49 | $24.46 | $22.28 | 1,439,199 |
| 2015-12-03 | $25.61 | $25.76 | $23.82 | $24.43 | $22.26 | 1,072,595 |
| 2015-12-02 | $26.06 | $26.08 | $25.43 | $25.50 | $23.23 | 332,781 |
| 2015-12-01 | $27.05 | $27.17 | $25.82 | $26.04 | $23.72 | 799,186 |
| 2015-11-30 | $27.46 | $27.54 | $26.79 | $26.81 | $24.42 | 393,338 |
| 2015-11-27 | $27.82 | $27.99 | $27.40 | $27.45 | $25.01 | 149,314 |
| 2015-11-25 | $28.32 | $28.58 | $27.85 | $27.91 | $25.38 | 275,527 |
| 2015-11-24 | $30.50 | $30.90 | $28.07 | $28.27 | $25.71 | 712,259 |
| 2015-11-23 | $30.63 | $31.77 | $30.53 | $31.71 | $28.83 | 245,711 |
| 2015-11-20 | $30.59 | $30.82 | $30.24 | $30.66 | $27.88 | 358,454 |
| 2015-11-19 | $30.05 | $30.64 | $29.89 | $30.42 | $27.66 | 544,592 |
| 2015-11-18 | $30.68 | $30.80 | $29.90 | $30.04 | $27.32 | 604,183 |
| 2015-11-17 | $29.90 | $30.69 | $29.52 | $30.56 | $27.79 | 762,737 |
| 2015-11-16 | $29.75 | $30.16 | $29.28 | $29.85 | $27.14 | 408,671 |
| 2015-11-13 | $29.74 | $30.34 | $29.46 | $29.69 | $27.00 | 182,712 |
| 2015-11-12 | $30.42 | $30.60 | $29.80 | $29.88 | $27.17 | 111,553 |
| 2015-11-11 | $30.35 | $31.49 | $30.13 | $30.68 | $27.90 | 183,334 |
| 2015-11-10 | $29.67 | $30.48 | $28.52 | $30.28 | $27.53 | 682,398 |
| 2015-11-09 | $31.64 | $31.64 | $29.73 | $29.82 | $27.12 | 353,950 |
| 2015-11-06 | $31.41 | $31.99 | $31.11 | $31.66 | $28.79 | 329,534 |
| 2015-11-05 | $31.35 | $31.64 | $31.05 | $31.50 | $28.64 | 348,571 |
| 2015-11-04 | $31.56 | $31.63 | $31.20 | $31.33 | $28.49 | 277,851 |
| 2015-11-03 | $31.57 | $31.83 | $30.85 | $31.58 | $28.72 | 458,468 |
| 2015-11-02 | $31.47 | $32.00 | $31.39 | $31.70 | $28.83 | 464,065 |
| 2015-10-30 | $31.47 | $31.60 | $31.06 | $31.42 | $28.57 | 249,381 |
| 2015-10-29 | $31.97 | $32.15 | $31.23 | $31.50 | $28.64 | 190,241 |
| 2015-10-28 | $31.42 | $32.09 | $31.18 | $31.99 | $29.09 | 418,936 |
| 2015-10-27 | $31.14 | $31.42 | $30.92 | $31.28 | $28.44 | 137,816 |
| 2015-10-26 | $31.05 | $31.83 | $31.01 | $31.26 | $28.43 | 264,411 |
| 2015-10-23 | $31.35 | $32.13 | $31.12 | $31.17 | $28.34 | 299,958 |
| 2015-10-22 | $30.89 | $31.20 | $30.41 | $31.13 | $28.31 | 366,678 |
| 2015-10-21 | $32.07 | $32.32 | $30.62 | $30.75 | $27.96 | 208,014 |
| 2015-10-20 | $31.98 | $32.40 | $31.79 | $31.98 | $29.08 | 139,778 |
| 2015-10-19 | $31.81 | $32.30 | $31.50 | $32.07 | $29.16 | 148,864 |
| 2015-10-16 | $30.92 | $31.98 | $30.56 | $31.91 | $29.02 | 275,052 |
| 2015-10-15 | $30.59 | $30.95 | $30.13 | $30.84 | $28.04 | 255,321 |
| 2015-10-14 | $31.00 | $31.10 | $30.38 | $30.52 | $27.75 | 213,810 |
| 2015-10-13 | $31.51 | $31.87 | $31.01 | $31.04 | $28.23 | 261,273 |
| 2015-10-12 | $31.59 | $31.85 | $31.27 | $31.46 | $28.61 | 153,833 |
| 2015-10-09 | $32.47 | $32.50 | $31.35 | $31.50 | $28.64 | 204,265 |
| 2015-10-08 | $31.55 | $32.48 | $31.50 | $32.31 | $29.38 | 265,119 |
| 2015-10-07 | $31.15 | $31.64 | $31.02 | $31.58 | $28.72 | 208,063 |
| 2015-10-06 | $31.20 | $31.65 | $30.60 | $30.85 | $28.05 | 163,759 |
| 2015-10-05 | $30.10 | $31.39 | $30.10 | $31.26 | $28.43 | 173,921 |
| 2015-10-02 | $28.92 | $29.96 | $28.77 | $29.92 | $27.21 | 209,038 |
| 2015-10-01 | $28.93 | $29.19 | $28.32 | $29.13 | $26.49 | 261,478 |
| 2015-09-30 | $28.50 | $29.12 | $27.85 | $28.93 | $26.31 | 465,133 |
| 2015-09-29 | $29.41 | $29.45 | $28.11 | $28.33 | $25.76 | 414,286 |
| 2015-09-28 | $30.91 | $30.91 | $29.36 | $29.43 | $26.76 | 219,704 |
| 2015-09-25 | $32.05 | $32.20 | $30.87 | $30.91 | $28.11 | 233,452 |
| 2015-09-24 | $31.94 | $32.12 | $31.24 | $31.80 | $28.92 | 248,531 |
| 2015-09-23 | $31.90 | $32.39 | $31.50 | $31.98 | $29.08 | 168,107 |
| 2015-09-22 | $31.88 | $32.40 | $31.39 | $31.78 | $28.90 | 235,762 |
| 2015-09-21 | $32.62 | $33.03 | $31.94 | $32.22 | $29.30 | 218,255 |
| 2015-09-18 | $31.86 | $33.06 | $31.65 | $32.37 | $29.43 | 613,623 |
| 2015-09-17 | $31.24 | $32.49 | $31.24 | $32.20 | $29.28 | 328,577 |
| 2015-09-16 | $30.32 | $31.23 | $30.32 | $31.22 | $28.39 | 248,263 |
| 2015-09-15 | $30.55 | $30.89 | $30.33 | $30.50 | $27.73 | 173,084 |
| 2015-09-14 | $30.54 | $30.61 | $30.22 | $30.45 | $27.69 | 144,022 |
| 2015-09-11 | $30.00 | $30.56 | $29.91 | $30.52 | $27.75 | 259,168 |
| 2015-09-10 | $30.14 | $30.19 | $29.84 | $30.12 | $27.39 | 158,456 |
| 2015-09-09 | $30.12 | $30.49 | $29.82 | $30.15 | $27.42 | 263,044 |
| 2015-09-08 | $29.17 | $29.93 | $28.80 | $29.90 | $27.19 | 197,356 |
Advanced Drainage Systems Inc (WMS) News Headlines
Recent Advanced Drainage Systems Inc (WMS) News
Similar Companies to Advanced Drainage Systems Inc (WMS) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |