Big Lots Inc (BIG) Exchange: NYSE
Data as of May 2, 2025
$0.57 ($-0.36) -38.35%
Big Lots Inc - Daily Information
Click for more stock information on Big Lots Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.62 |
| Previous Close | $0.57 |
| High | $0.76 |
| Low | $0.55 |
| Adjusted Open | $0.62 |
| Previous Adjusted Close | $0.57 |
| Adjusted High | $0.76 |
| Adjusted Low | $0.55 |
About Big Lots Inc (BIG)
Big Lots Inc (BIG) is a Columbus, Ohio-based discount retailer operating retail locations across 47 U.S. states and in Canada. Founded in 1967 as Consolidated International, the company has grown to over 1,400 stores and employs more than 26,000 team members. Its stores offer brand-name products and closeout merchandise at discounts of up to 40â70 percent off regular retail prices. Big Lots Inc (BIG)'s offerings include furniture, food, toys, home décor, mattresses and more. The company operates several retail brands, including Big Lots, Big Lots Furniture and Columbus-based Freight Liquidators. It also operates a direct-to-customer business with its Big Lots Rewards online shop and delivery services
Invest in Big Lots Inc (BIG)
Historical Stock Data for Big Lots Inc (BIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | $0.62 | $0.76 | $0.55 | $0.57 | $0.57 | 9,291,069 |
| 2024-08-28 | $0.99 | $1.05 | $0.93 | $0.93 | $0.93 | 2,040,161 |
| 2024-08-27 | $1.07 | $1.08 | $0.98 | $0.99 | $0.99 | 1,671,213 |
| 2024-08-26 | $1.12 | $1.14 | $1.06 | $1.08 | $1.08 | 466,173 |
| 2024-08-23 | $1.08 | $1.15 | $1.07 | $1.12 | $1.12 | 1,029,508 |
| 2024-08-22 | $1.13 | $1.13 | $1.03 | $1.06 | $1.06 | 993,751 |
| 2024-08-21 | $1.08 | $1.15 | $1.06 | $1.12 | $1.12 | 1,561,364 |
| 2024-08-20 | $1.01 | $1.09 | $1.00 | $1.07 | $1.07 | 1,047,986 |
| 2024-08-19 | $1.07 | $1.10 | $1.00 | $1.02 | $1.02 | 1,086,278 |
| 2024-08-16 | $1.08 | $1.15 | $1.07 | $1.10 | $1.10 | 950,694 |
| 2024-08-15 | $1.03 | $1.08 | $1.01 | $1.07 | $1.07 | 723,371 |
| 2024-08-14 | $1.00 | $1.03 | $0.95 | $0.99 | $0.99 | 627,108 |
| 2024-08-13 | $0.96 | $1.03 | $0.95 | $0.98 | $0.98 | 801,009 |
| 2024-08-12 | $0.95 | $0.97 | $0.91 | $0.95 | $0.95 | 867,528 |
| 2024-08-09 | $1.04 | $1.05 | $0.96 | $0.97 | $0.97 | 583,546 |
| 2024-08-08 | $1.09 | $1.10 | $0.97 | $1.03 | $1.03 | 1,675,947 |
| 2024-08-07 | $0.92 | $1.13 | $0.92 | $1.08 | $1.08 | 2,902,486 |
| 2024-08-06 | $0.92 | $0.94 | $0.88 | $0.89 | $0.89 | 732,286 |
| 2024-08-05 | $0.89 | $0.95 | $0.86 | $0.90 | $0.90 | 1,899,294 |
| 2024-08-02 | $1.00 | $1.00 | $0.93 | $0.97 | $0.97 | 2,273,603 |
| 2024-08-01 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 1,666,009 |
| 2024-07-31 | $1.03 | $1.11 | $1.02 | $1.02 | $1.02 | 1,087,447 |
| 2024-07-30 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 743,937 |
| 2024-07-29 | $1.09 | $1.10 | $1.02 | $1.04 | $1.04 | 967,375 |
| 2024-07-26 | $1.13 | $1.17 | $1.07 | $1.08 | $1.08 | 1,395,086 |
| 2024-07-25 | $1.04 | $1.15 | $1.04 | $1.09 | $1.09 | 1,400,957 |
| 2024-07-24 | $1.05 | $1.13 | $1.02 | $1.05 | $1.05 | 1,478,181 |
| 2024-07-23 | $1.10 | $1.11 | $1.03 | $1.05 | $1.05 | 1,391,975 |
| 2024-07-22 | $1.19 | $1.21 | $1.08 | $1.09 | $1.09 | 1,483,437 |
| 2024-07-19 | $1.14 | $1.24 | $1.12 | $1.16 | $1.16 | 1,247,442 |
| 2024-07-18 | $1.23 | $1.33 | $1.12 | $1.13 | $1.13 | 1,840,963 |
| 2024-07-17 | $1.39 | $1.40 | $1.22 | $1.23 | $1.23 | 2,746,186 |
| 2024-07-16 | $1.14 | $1.48 | $1.13 | $1.40 | $1.40 | 6,857,006 |
| 2024-07-15 | $1.05 | $1.14 | $1.02 | $1.12 | $1.12 | 2,321,980 |
| 2024-07-12 | $1.11 | $1.17 | $1.00 | $1.04 | $1.04 | 4,136,898 |
| 2024-07-11 | $1.08 | $1.38 | $1.07 | $1.12 | $1.12 | 9,965,333 |
| 2024-07-10 | $1.19 | $1.19 | $1.01 | $1.03 | $1.03 | 3,871,222 |
| 2024-07-09 | $1.35 | $1.37 | $1.19 | $1.20 | $1.20 | 2,446,809 |
| 2024-07-08 | $1.43 | $1.54 | $1.32 | $1.39 | $1.39 | 2,662,289 |
| 2024-07-05 | $1.72 | $1.76 | $1.41 | $1.45 | $1.45 | 4,793,615 |
| 2024-07-03 | $1.63 | $1.78 | $1.61 | $1.71 | $1.71 | 1,539,554 |
| 2024-07-02 | $1.70 | $1.70 | $1.51 | $1.61 | $1.61 | 2,193,983 |
| 2024-07-01 | $1.76 | $1.77 | $1.65 | $1.68 | $1.68 | 1,381,717 |
| 2024-06-28 | $1.82 | $1.91 | $1.71 | $1.73 | $1.73 | 4,521,525 |
| 2024-06-27 | $1.84 | $1.84 | $1.73 | $1.81 | $1.81 | 1,433,043 |
| 2024-06-26 | $1.76 | $1.92 | $1.76 | $1.84 | $1.84 | 1,575,047 |
| 2024-06-25 | $1.82 | $1.82 | $1.72 | $1.77 | $1.77 | 1,478,084 |
| 2024-06-24 | $1.92 | $1.98 | $1.80 | $1.81 | $1.81 | 1,777,373 |
| 2024-06-21 | $2.00 | $2.12 | $1.87 | $1.90 | $1.90 | 2,361,029 |
| 2024-06-20 | $1.87 | $2.09 | $1.85 | $1.90 | $1.90 | 2,677,566 |
| 2024-06-18 | $1.99 | $2.06 | $1.87 | $1.88 | $1.88 | 2,952,594 |
| 2024-06-17 | $2.09 | $2.11 | $2.01 | $2.04 | $2.04 | 1,840,625 |
| 2024-06-14 | $2.29 | $2.30 | $2.06 | $2.07 | $2.07 | 2,584,810 |
| 2024-06-13 | $2.40 | $2.43 | $2.28 | $2.33 | $2.33 | 1,252,545 |
| 2024-06-12 | $2.37 | $2.59 | $2.36 | $2.38 | $2.38 | 2,384,942 |
| 2024-06-11 | $2.33 | $2.33 | $2.19 | $2.26 | $2.26 | 1,470,341 |
| 2024-06-10 | $2.66 | $2.66 | $2.29 | $2.30 | $2.30 | 3,161,923 |
| 2024-06-07 | $2.86 | $2.86 | $2.59 | $2.66 | $2.66 | 2,880,634 |
| 2024-06-06 | $3.03 | $3.22 | $2.72 | $2.88 | $2.88 | 7,193,871 |
| 2024-06-05 | $3.33 | $3.56 | $3.30 | $3.52 | $3.52 | 1,239,723 |
| 2024-06-04 | $3.41 | $3.47 | $3.30 | $3.31 | $3.31 | 1,026,539 |
| 2024-06-03 | $3.64 | $3.71 | $3.42 | $3.47 | $3.47 | 1,044,608 |
| 2024-05-31 | $3.45 | $3.53 | $3.36 | $3.48 | $3.48 | 910,364 |
| 2024-05-30 | $3.35 | $3.53 | $3.31 | $3.40 | $3.40 | 754,441 |
| 2024-05-29 | $3.29 | $3.43 | $3.24 | $3.33 | $3.33 | 709,450 |
| 2024-05-28 | $3.39 | $3.46 | $3.28 | $3.33 | $3.33 | 1,062,297 |
| 2024-05-24 | $3.39 | $3.54 | $3.31 | $3.35 | $3.35 | 837,389 |
| 2024-05-23 | $3.50 | $3.52 | $3.32 | $3.37 | $3.37 | 1,031,228 |
| 2024-05-22 | $3.42 | $3.55 | $3.33 | $3.51 | $3.51 | 1,137,259 |
| 2024-05-21 | $3.59 | $3.63 | $3.39 | $3.45 | $3.45 | 1,430,524 |
| 2024-05-20 | $3.68 | $3.71 | $3.54 | $3.58 | $3.58 | 1,382,756 |
| 2024-05-17 | $3.84 | $3.84 | $3.67 | $3.70 | $3.70 | 1,392,623 |
| 2024-05-16 | $3.97 | $4.03 | $3.81 | $3.85 | $3.85 | 1,343,725 |
| 2024-05-15 | $4.70 | $4.91 | $3.88 | $3.93 | $3.93 | 3,314,306 |
| 2024-05-14 | $4.66 | $5.63 | $4.15 | $4.71 | $4.71 | 9,929,273 |
| 2024-05-13 | $3.58 | $4.07 | $3.58 | $3.71 | $3.71 | 1,829,459 |
| 2024-05-10 | $3.67 | $3.80 | $3.47 | $3.56 | $3.56 | 812,484 |
| 2024-05-09 | $3.44 | $3.68 | $3.40 | $3.68 | $3.68 | 881,940 |
| 2024-05-08 | $3.51 | $3.54 | $3.40 | $3.43 | $3.43 | 751,264 |
| 2024-05-07 | $3.60 | $3.72 | $3.55 | $3.57 | $3.57 | 642,316 |
| 2024-05-06 | $3.63 | $3.71 | $3.56 | $3.59 | $3.59 | 680,527 |
| 2024-05-03 | $3.65 | $3.83 | $3.51 | $3.59 | $3.59 | 965,218 |
| 2024-05-02 | $3.54 | $3.61 | $3.45 | $3.61 | $3.61 | 656,438 |
| 2024-05-01 | $3.51 | $3.70 | $3.44 | $3.48 | $3.48 | 862,376 |
| 2024-04-30 | $3.48 | $3.56 | $3.42 | $3.52 | $3.52 | 617,722 |
| 2024-04-29 | $3.50 | $3.76 | $3.48 | $3.56 | $3.56 | 1,045,201 |
| 2024-04-26 | $3.47 | $3.57 | $3.38 | $3.47 | $3.47 | 597,551 |
| 2024-04-25 | $3.38 | $3.48 | $3.28 | $3.47 | $3.47 | 679,043 |
| 2024-04-24 | $3.42 | $3.51 | $3.35 | $3.41 | $3.41 | 594,276 |
| 2024-04-23 | $3.63 | $3.76 | $3.41 | $3.43 | $3.43 | 985,208 |
| 2024-04-22 | $3.70 | $3.74 | $3.56 | $3.64 | $3.64 | 717,639 |
| 2024-04-19 | $3.64 | $3.77 | $3.60 | $3.70 | $3.70 | 909,754 |
| 2024-04-18 | $3.45 | $3.72 | $3.44 | $3.66 | $3.66 | 869,581 |
| 2024-04-17 | $3.49 | $3.66 | $3.41 | $3.43 | $3.43 | 856,644 |
| 2024-04-16 | $3.20 | $3.57 | $3.13 | $3.49 | $3.49 | 1,463,607 |
| 2024-04-15 | $3.48 | $3.50 | $3.22 | $3.22 | $3.22 | 1,312,781 |
| 2024-04-12 | $3.65 | $3.65 | $3.42 | $3.45 | $3.45 | 1,779,701 |
| 2024-04-11 | $3.82 | $3.91 | $3.65 | $3.65 | $3.65 | 982,272 |
| 2024-04-10 | $3.66 | $3.82 | $3.57 | $3.81 | $3.81 | 1,211,898 |
| 2024-04-09 | $3.88 | $3.99 | $3.73 | $3.77 | $3.77 | 903,222 |
| 2024-04-08 | $3.81 | $4.00 | $3.81 | $3.87 | $3.87 | 683,485 |
| 2024-04-05 | $3.62 | $3.81 | $3.60 | $3.77 | $3.77 | 1,040,720 |
| 2024-04-04 | $4.02 | $4.05 | $3.64 | $3.65 | $3.65 | 1,339,857 |
| 2024-04-03 | $4.05 | $4.06 | $3.88 | $3.95 | $3.95 | 1,031,289 |
| 2024-04-02 | $4.25 | $4.25 | $4.06 | $4.07 | $4.07 | 830,143 |
| 2024-04-01 | $4.40 | $4.60 | $4.29 | $4.37 | $4.37 | 1,443,609 |
| 2024-03-28 | $4.13 | $4.39 | $4.13 | $4.33 | $4.33 | 1,296,340 |
| 2024-03-27 | $3.70 | $4.13 | $3.70 | $4.12 | $4.12 | 1,465,592 |
| 2024-03-26 | $3.95 | $4.00 | $3.65 | $3.65 | $3.65 | 1,026,161 |
| 2024-03-25 | $3.83 | $4.04 | $3.83 | $3.90 | $3.90 | 975,672 |
| 2024-03-22 | $4.07 | $4.10 | $3.75 | $3.77 | $3.77 | 950,341 |
| 2024-03-21 | $3.94 | $4.17 | $3.90 | $4.02 | $4.02 | 1,535,759 |
| 2024-03-20 | $3.66 | $4.10 | $3.62 | $4.09 | $4.09 | 1,435,930 |
| 2024-03-19 | $3.60 | $3.77 | $3.60 | $3.66 | $3.66 | 1,315,828 |
| 2024-03-18 | $3.78 | $3.82 | $3.60 | $3.62 | $3.62 | 835,832 |
| 2024-03-15 | $3.73 | $3.94 | $3.70 | $3.78 | $3.78 | 1,536,635 |
| 2024-03-14 | $3.99 | $4.00 | $3.65 | $3.75 | $3.75 | 1,398,493 |
| 2024-03-13 | $3.90 | $4.25 | $3.90 | $3.99 | $3.99 | 1,278,126 |
| 2024-03-12 | $4.09 | $4.15 | $3.96 | $3.99 | $3.99 | 1,555,734 |
| 2024-03-11 | $4.41 | $4.59 | $4.08 | $4.12 | $4.12 | 1,561,967 |
| 2024-03-08 | $5.26 | $5.30 | $4.29 | $4.42 | $4.42 | 2,792,313 |
| 2024-03-07 | $4.94 | $5.62 | $4.50 | $5.23 | $5.23 | 3,176,953 |
| 2024-03-06 | $5.19 | $5.37 | $4.93 | $5.03 | $5.03 | 1,832,563 |
| 2024-03-05 | $5.23 | $5.44 | $5.06 | $5.17 | $5.17 | 1,213,662 |
| 2024-03-04 | $5.50 | $5.55 | $5.11 | $5.24 | $5.24 | 1,342,509 |
| 2024-03-01 | $5.48 | $5.66 | $5.21 | $5.44 | $5.44 | 1,712,898 |
| 2024-02-29 | $5.52 | $5.80 | $5.32 | $5.42 | $5.42 | 1,456,794 |
| 2024-02-28 | $5.25 | $5.55 | $5.20 | $5.37 | $5.37 | 1,514,286 |
| 2024-02-27 | $4.49 | $5.32 | $4.45 | $5.28 | $5.28 | 2,196,857 |
| 2024-02-26 | $4.43 | $4.61 | $4.29 | $4.42 | $4.42 | 1,181,948 |
| 2024-02-23 | $4.10 | $4.49 | $3.95 | $4.36 | $4.36 | 1,424,441 |
| 2024-02-22 | $4.06 | $4.26 | $3.84 | $4.07 | $4.07 | 1,534,610 |
| 2024-02-21 | $4.27 | $4.27 | $4.03 | $4.06 | $4.06 | 893,236 |
| 2024-02-20 | $4.51 | $4.54 | $4.25 | $4.29 | $4.29 | 1,169,179 |
| 2024-02-16 | $4.37 | $4.66 | $4.30 | $4.62 | $4.62 | 1,958,882 |
| 2024-02-15 | $3.83 | $5.07 | $3.83 | $4.43 | $4.43 | 5,781,922 |
| 2024-02-14 | $3.68 | $3.87 | $3.49 | $3.78 | $3.78 | 2,677,529 |
| 2024-02-13 | $3.71 | $3.85 | $3.52 | $3.61 | $3.61 | 3,776,728 |
| 2024-02-12 | $4.25 | $4.30 | $3.63 | $3.86 | $3.86 | 10,140,434 |
| 2024-02-09 | $5.56 | $5.85 | $5.24 | $5.36 | $5.36 | 1,957,921 |
| 2024-02-08 | $5.37 | $5.65 | $5.31 | $5.57 | $5.57 | 576,110 |
| 2024-02-07 | $5.56 | $5.59 | $5.30 | $5.41 | $5.41 | 512,034 |
| 2024-02-06 | $5.40 | $5.58 | $5.21 | $5.52 | $5.52 | 636,514 |
| 2024-02-05 | $5.66 | $5.66 | $5.40 | $5.42 | $5.42 | 600,485 |
| 2024-02-02 | $5.78 | $5.90 | $5.56 | $5.82 | $5.82 | 789,622 |
| 2024-02-01 | $5.92 | $5.98 | $5.59 | $5.91 | $5.91 | 842,909 |
| 2024-01-31 | $6.04 | $6.26 | $5.71 | $5.74 | $5.74 | 976,126 |
| 2024-01-30 | $6.04 | $6.13 | $5.84 | $6.05 | $6.05 | 706,693 |
| 2024-01-29 | $6.09 | $6.27 | $5.95 | $6.10 | $6.10 | 807,303 |
| 2024-01-26 | $6.47 | $6.57 | $5.97 | $6.11 | $6.11 | 1,078,085 |
| 2024-01-25 | $6.83 | $6.99 | $6.28 | $6.47 | $6.47 | 865,914 |
| 2024-01-24 | $6.70 | $6.86 | $6.56 | $6.70 | $6.70 | 800,716 |
| 2024-01-23 | $6.47 | $6.67 | $6.30 | $6.48 | $6.48 | 544,435 |
| 2024-01-22 | $6.18 | $6.61 | $5.94 | $6.28 | $6.28 | 1,597,359 |
| 2024-01-19 | $6.67 | $6.67 | $6.12 | $6.13 | $6.13 | 1,245,609 |
| 2024-01-18 | $6.74 | $6.75 | $6.34 | $6.60 | $6.60 | 680,044 |
| 2024-01-17 | $6.28 | $6.71 | $6.24 | $6.68 | $6.68 | 845,845 |
| 2024-01-16 | $6.26 | $6.51 | $6.14 | $6.49 | $6.49 | 814,359 |
| 2024-01-12 | $6.74 | $6.90 | $6.35 | $6.38 | $6.38 | 829,870 |
| 2024-01-11 | $6.92 | $6.93 | $6.57 | $6.67 | $6.67 | 901,122 |
| 2024-01-10 | $7.14 | $7.26 | $6.95 | $7.00 | $7.00 | 890,805 |
| 2024-01-09 | $7.30 | $7.40 | $7.12 | $7.17 | $7.17 | 734,704 |
| 2024-01-08 | $7.15 | $7.59 | $7.15 | $7.44 | $7.44 | 745,201 |
| 2024-01-05 | $7.10 | $7.82 | $7.08 | $7.27 | $7.27 | 949,137 |
| 2024-01-04 | $7.37 | $7.48 | $7.06 | $7.33 | $7.33 | 1,092,134 |
| 2024-01-03 | $7.79 | $7.86 | $7.29 | $7.44 | $7.44 | 1,572,239 |
| 2024-01-02 | $7.62 | $8.29 | $7.42 | $7.99 | $7.99 | 1,295,429 |
| 2023-12-29 | $7.98 | $8.16 | $7.68 | $7.79 | $7.79 | 1,280,112 |
| 2023-12-28 | $8.00 | $8.15 | $7.84 | $8.00 | $8.00 | 1,121,855 |
| 2023-12-27 | $7.71 | $8.41 | $7.71 | $8.10 | $8.10 | 1,981,502 |
| 2023-12-26 | $6.93 | $7.83 | $6.91 | $7.71 | $7.71 | 1,514,821 |
| 2023-12-22 | $6.89 | $7.06 | $6.55 | $6.88 | $6.88 | 1,110,920 |
| 2023-12-21 | $7.16 | $7.22 | $6.88 | $6.93 | $6.93 | 1,068,987 |
| 2023-12-20 | $7.13 | $7.56 | $6.94 | $7.00 | $7.00 | 1,329,648 |
| 2023-12-19 | $7.02 | $7.39 | $6.97 | $7.16 | $7.16 | 1,115,439 |
| 2023-12-18 | $7.00 | $7.17 | $6.85 | $6.98 | $6.98 | 918,727 |
| 2023-12-15 | $7.69 | $7.76 | $6.80 | $7.02 | $7.02 | 2,509,877 |
| 2023-12-14 | $7.39 | $7.79 | $7.19 | $7.62 | $7.62 | 2,305,009 |
| 2023-12-13 | $6.38 | $7.18 | $6.16 | $7.08 | $7.08 | 1,852,980 |
| 2023-12-12 | $6.38 | $6.58 | $6.12 | $6.38 | $6.38 | 1,358,445 |
| 2023-12-11 | $6.13 | $6.63 | $6.10 | $6.40 | $6.40 | 1,373,229 |
| 2023-12-08 | $6.21 | $6.59 | $6.06 | $6.11 | $6.11 | 1,703,710 |
| 2023-12-07 | $5.94 | $6.29 | $5.70 | $6.26 | $6.26 | 2,056,714 |
| 2023-12-06 | $5.82 | $6.03 | $5.61 | $5.86 | $5.86 | 2,079,130 |
| 2023-12-05 | $5.82 | $5.92 | $5.45 | $5.61 | $5.61 | 1,984,745 |
| 2023-12-04 | $6.25 | $6.63 | $5.93 | $5.94 | $5.94 | 2,524,335 |
| 2023-12-01 | $5.10 | $6.44 | $5.00 | $6.38 | $6.38 | 5,382,692 |
| 2023-11-30 | $5.27 | $5.94 | $4.94 | $5.27 | $5.27 | 6,978,174 |
| 2023-11-29 | $4.36 | $4.94 | $4.36 | $4.80 | $4.80 | 2,604,466 |
| 2023-11-28 | $4.08 | $4.38 | $3.94 | $4.36 | $4.36 | 1,581,825 |
| 2023-11-27 | $4.21 | $4.28 | $4.00 | $4.14 | $4.14 | 1,095,280 |
| 2023-11-24 | $4.05 | $4.20 | $3.94 | $4.14 | $4.14 | 586,417 |
| 2023-11-22 | $3.93 | $4.08 | $3.91 | $4.03 | $4.03 | 673,243 |
| 2023-11-21 | $4.04 | $4.07 | $3.81 | $3.93 | $3.93 | 1,125,273 |
| 2023-11-20 | $4.12 | $4.25 | $4.02 | $4.07 | $4.07 | 826,380 |
| 2023-11-17 | $4.15 | $4.23 | $4.04 | $4.16 | $4.16 | 1,189,564 |
| 2023-11-16 | $4.25 | $4.26 | $3.97 | $4.06 | $4.06 | 948,348 |
| 2023-11-15 | $4.10 | $4.57 | $4.10 | $4.29 | $4.29 | 1,937,069 |
| 2023-11-14 | $3.82 | $4.16 | $3.70 | $3.98 | $3.98 | 2,365,971 |
| 2023-11-13 | $3.71 | $3.71 | $3.51 | $3.59 | $3.59 | 1,077,844 |
| 2023-11-10 | $3.80 | $3.80 | $3.47 | $3.73 | $3.73 | 1,641,635 |
| 2023-11-09 | $4.23 | $4.26 | $3.68 | $3.76 | $3.76 | 1,942,578 |
| 2023-11-08 | $4.35 | $4.35 | $4.16 | $4.21 | $4.21 | 979,433 |
| 2023-11-07 | $4.49 | $4.60 | $4.24 | $4.35 | $4.35 | 1,086,947 |
| 2023-11-06 | $4.82 | $4.86 | $4.48 | $4.54 | $4.54 | 819,061 |
| 2023-11-03 | $4.79 | $5.09 | $4.75 | $4.80 | $4.80 | 1,290,787 |
| 2023-11-02 | $4.45 | $4.78 | $4.45 | $4.67 | $4.67 | 1,290,943 |
| 2023-11-01 | $4.57 | $4.60 | $4.25 | $4.36 | $4.36 | 934,667 |
| 2023-10-31 | $4.45 | $4.63 | $4.36 | $4.56 | $4.56 | 700,664 |
| 2023-10-30 | $4.36 | $4.53 | $4.23 | $4.44 | $4.44 | 794,270 |
| 2023-10-27 | $4.51 | $4.65 | $4.25 | $4.30 | $4.30 | 742,055 |
| 2023-10-26 | $4.32 | $4.46 | $4.17 | $4.43 | $4.43 | 741,059 |
| 2023-10-25 | $4.35 | $4.52 | $4.32 | $4.40 | $4.40 | 1,184,702 |
| 2023-10-24 | $4.52 | $4.79 | $4.33 | $4.36 | $4.36 | 1,402,313 |
| 2023-10-23 | $4.74 | $4.95 | $4.41 | $4.44 | $4.44 | 1,316,807 |
| 2023-10-20 | $4.67 | $5.00 | $4.56 | $4.85 | $4.85 | 1,414,437 |
| 2023-10-19 | $4.77 | $4.86 | $4.60 | $4.70 | $4.70 | 1,370,818 |
| 2023-10-18 | $4.70 | $4.99 | $4.66 | $4.90 | $4.90 | 1,550,365 |
| 2023-10-17 | $4.65 | $5.06 | $4.64 | $4.77 | $4.77 | 1,679,435 |
| 2023-10-16 | $4.44 | $4.75 | $4.31 | $4.66 | $4.66 | 1,590,287 |
| 2023-10-13 | $4.16 | $4.48 | $4.02 | $4.35 | $4.35 | 934,840 |
| 2023-10-12 | $4.57 | $4.57 | $4.05 | $4.15 | $4.15 | 1,411,641 |
| 2023-10-11 | $4.73 | $4.84 | $4.45 | $4.52 | $4.52 | 1,313,355 |
| 2023-10-10 | $4.31 | $4.87 | $4.29 | $4.74 | $4.74 | 1,635,886 |
| 2023-10-09 | $4.06 | $4.32 | $4.00 | $4.28 | $4.28 | 1,139,564 |
| 2023-10-06 | $3.89 | $4.23 | $3.73 | $4.13 | $4.13 | 1,668,746 |
| 2023-10-05 | $4.13 | $4.18 | $3.90 | $3.98 | $3.98 | 1,724,272 |
| 2023-10-04 | $4.34 | $4.54 | $4.05 | $4.15 | $4.15 | 2,349,235 |
| 2023-10-03 | $4.67 | $4.73 | $4.31 | $4.36 | $4.36 | 2,505,956 |
| 2023-10-02 | $5.10 | $5.18 | $4.62 | $4.71 | $4.71 | 2,114,140 |
| 2023-09-29 | $4.95 | $5.22 | $4.95 | $5.11 | $5.11 | 2,154,515 |
| 2023-09-28 | $4.50 | $5.02 | $4.47 | $4.84 | $4.84 | 2,231,539 |
| 2023-09-27 | $4.63 | $4.79 | $4.39 | $4.52 | $4.52 | 1,548,874 |
| 2023-09-26 | $4.74 | $4.85 | $4.54 | $4.54 | $4.54 | 1,904,588 |
| 2023-09-25 | $4.88 | $4.92 | $4.76 | $4.83 | $4.83 | 1,242,111 |
| 2023-09-22 | $5.10 | $5.19 | $4.88 | $4.93 | $4.93 | 999,778 |
| 2023-09-21 | $5.11 | $5.23 | $5.00 | $5.04 | $5.04 | 1,452,837 |
| 2023-09-20 | $5.22 | $5.46 | $5.16 | $5.21 | $5.21 | 1,050,230 |
| 2023-09-19 | $5.22 | $5.29 | $5.03 | $5.17 | $5.17 | 1,417,815 |
| 2023-09-18 | $5.32 | $5.49 | $5.17 | $5.24 | $5.24 | 1,707,471 |
| 2023-09-15 | $5.37 | $5.53 | $5.28 | $5.35 | $5.35 | 1,731,609 |
| 2023-09-14 | $5.57 | $5.69 | $5.40 | $5.44 | $5.44 | 1,377,233 |
| 2023-09-13 | $5.72 | $5.88 | $5.45 | $5.51 | $5.51 | 1,903,658 |
| 2023-09-12 | $5.88 | $6.15 | $5.71 | $5.75 | $5.75 | 1,140,523 |
| 2023-09-11 | $5.62 | $6.07 | $5.60 | $5.89 | $5.89 | 1,491,227 |
| 2023-09-08 | $5.90 | $5.95 | $5.59 | $5.64 | $5.64 | 1,661,203 |
| 2023-09-07 | $6.00 | $6.08 | $5.84 | $5.93 | $5.93 | 1,958,846 |
| 2023-09-06 | $5.94 | $6.23 | $5.93 | $6.10 | $6.10 | 1,519,412 |
| 2023-09-05 | $6.28 | $6.39 | $5.99 | $5.99 | $5.99 | 1,837,565 |
| 2023-09-01 | $6.22 | $6.54 | $6.22 | $6.40 | $6.40 | 1,372,159 |
| 2023-08-31 | $6.90 | $7.11 | $6.13 | $6.20 | $6.20 | 2,692,174 |
| 2023-08-30 | $7.78 | $8.12 | $6.92 | $6.95 | $6.95 | 2,798,950 |
| 2023-08-29 | $7.51 | $8.40 | $7.05 | $7.96 | $7.96 | 15,654,076 |
| 2023-08-28 | $6.16 | $6.35 | $6.08 | $6.28 | $6.28 | 1,329,570 |
| 2023-08-25 | $6.15 | $6.28 | $6.05 | $6.13 | $6.13 | 818,796 |
| 2023-08-24 | $6.42 | $6.53 | $6.02 | $6.10 | $6.10 | 1,145,789 |
| 2023-08-23 | $6.49 | $6.63 | $6.27 | $6.42 | $6.42 | 1,393,949 |
| 2023-08-22 | $6.73 | $6.81 | $6.17 | $6.56 | $6.56 | 2,083,184 |
| 2023-08-21 | $7.29 | $7.61 | $6.75 | $6.75 | $6.75 | 1,471,580 |
| 2023-08-18 | $7.34 | $7.65 | $7.22 | $7.32 | $7.32 | 1,689,990 |
| 2023-08-17 | $8.14 | $8.36 | $7.42 | $7.47 | $7.47 | 1,452,111 |
| 2023-08-16 | $8.48 | $8.70 | $8.05 | $8.05 | $8.05 | 941,670 |
| 2023-08-15 | $8.44 | $8.96 | $8.04 | $8.48 | $8.48 | 2,990,399 |
| 2023-08-14 | $8.50 | $8.53 | $8.02 | $8.51 | $8.51 | 1,043,584 |
| 2023-08-11 | $8.66 | $8.72 | $8.39 | $8.50 | $8.50 | 780,333 |
| 2023-08-10 | $9.05 | $9.28 | $8.67 | $8.74 | $8.74 | 696,679 |
| 2023-08-09 | $9.10 | $9.31 | $8.94 | $8.95 | $8.95 | 749,475 |
| 2023-08-08 | $9.62 | $9.65 | $9.13 | $9.15 | $9.15 | 1,262,502 |
| 2023-08-07 | $10.02 | $10.11 | $9.72 | $9.75 | $9.75 | 724,991 |
| 2023-08-04 | $9.65 | $10.20 | $9.63 | $9.91 | $9.91 | 946,307 |
| 2023-08-03 | $9.30 | $10.00 | $9.30 | $9.69 | $9.69 | 1,070,623 |
| 2023-08-02 | $9.83 | $9.87 | $9.20 | $9.38 | $9.38 | 1,537,118 |
| 2023-08-01 | $10.09 | $10.11 | $9.61 | $9.88 | $9.88 | 952,440 |
| 2023-07-31 | $10.49 | $11.06 | $10.24 | $10.25 | $10.25 | 1,220,844 |
| 2023-07-28 | $10.20 | $10.48 | $10.07 | $10.35 | $10.35 | 809,332 |
| 2023-07-27 | $10.30 | $10.92 | $9.97 | $10.10 | $10.10 | 1,545,098 |
| 2023-07-26 | $9.37 | $10.26 | $9.33 | $10.19 | $10.19 | 1,512,919 |
| 2023-07-25 | $9.49 | $9.73 | $9.38 | $9.45 | $9.45 | 943,464 |
| 2023-07-24 | $8.95 | $9.51 | $8.95 | $9.48 | $9.48 | 1,318,248 |
| 2023-07-21 | $9.47 | $9.50 | $8.83 | $8.90 | $8.90 | 1,120,977 |
| 2023-07-20 | $9.42 | $9.50 | $9.18 | $9.33 | $9.33 | 913,264 |
| 2023-07-19 | $9.01 | $9.61 | $8.94 | $9.31 | $9.31 | 1,555,585 |
| 2023-07-18 | $8.25 | $9.11 | $8.22 | $8.86 | $8.86 | 1,485,915 |
| 2023-07-17 | $8.50 | $8.63 | $8.27 | $8.37 | $8.37 | 926,689 |
| 2023-07-14 | $9.07 | $9.19 | $8.55 | $8.71 | $8.71 | 1,412,769 |
| 2023-07-13 | $9.63 | $9.68 | $9.03 | $9.05 | $9.05 | 2,396,005 |
| 2023-07-12 | $10.07 | $10.15 | $9.48 | $9.71 | $9.71 | 1,711,786 |
| 2023-07-11 | $10.07 | $10.41 | $9.64 | $9.80 | $9.80 | 1,951,423 |
| 2023-07-10 | $9.36 | $10.02 | $9.18 | $9.94 | $9.94 | 2,018,989 |
| 2023-07-07 | $9.06 | $9.61 | $9.06 | $9.36 | $9.36 | 1,548,731 |
| 2023-07-06 | $9.12 | $9.17 | $8.63 | $9.06 | $9.06 | 1,410,523 |
| 2023-07-05 | $9.62 | $9.62 | $8.36 | $9.35 | $9.35 | 2,925,227 |
| 2023-07-03 | $8.82 | $9.16 | $8.79 | $9.09 | $9.09 | 968,668 |
| 2023-06-30 | $8.80 | $9.03 | $8.61 | $8.83 | $8.83 | 1,785,205 |
| 2023-06-29 | $8.60 | $8.78 | $8.23 | $8.76 | $8.76 | 1,940,853 |
| 2023-06-28 | $9.10 | $9.13 | $8.31 | $8.59 | $8.59 | 1,845,471 |
| 2023-06-27 | $8.70 | $9.31 | $8.45 | $9.15 | $9.15 | 2,393,783 |
| 2023-06-26 | $8.54 | $8.98 | $8.30 | $8.72 | $8.72 | 2,376,482 |
| 2023-06-23 | $7.79 | $8.59 | $7.73 | $8.59 | $8.59 | 4,109,069 |
| 2023-06-22 | $7.93 | $7.98 | $7.49 | $7.78 | $7.78 | 1,807,602 |
| 2023-06-21 | $7.15 | $8.12 | $7.00 | $7.90 | $7.90 | 3,564,318 |
| 2023-06-20 | $7.48 | $7.49 | $6.87 | $7.20 | $7.20 | 2,895,118 |
| 2023-06-16 | $8.52 | $8.52 | $7.48 | $7.58 | $7.58 | 10,650,886 |
| 2023-06-15 | $7.73 | $8.68 | $7.56 | $8.48 | $8.48 | 4,420,752 |
| 2023-06-14 | $7.85 | $7.85 | $7.32 | $7.53 | $7.53 | 3,179,284 |
| 2023-06-13 | $6.97 | $8.19 | $6.77 | $7.93 | $7.93 | 6,075,571 |
| 2023-06-12 | $6.63 | $6.80 | $6.40 | $6.76 | $6.76 | 1,540,687 |
| 2023-06-09 | $7.19 | $7.46 | $6.61 | $6.65 | $6.65 | 2,303,876 |
| 2023-06-08 | $7.53 | $7.54 | $6.60 | $7.06 | $7.06 | 3,136,297 |
| 2023-06-07 | $7.54 | $7.89 | $7.19 | $7.56 | $7.56 | 3,347,965 |
| 2023-06-06 | $6.01 | $8.02 | $6.01 | $7.48 | $7.48 | 10,778,085 |
| 2023-06-05 | $5.94 | $6.33 | $5.90 | $5.90 | $5.90 | 2,811,015 |
| 2023-06-02 | $5.43 | $6.21 | $5.36 | $6.07 | $6.07 | 5,915,359 |
| 2023-06-01 | $4.96 | $5.13 | $4.82 | $4.87 | $4.87 | 3,809,621 |
| 2023-05-31 | $5.39 | $5.39 | $4.78 | $5.02 | $5.02 | 5,501,231 |
| 2023-05-30 | $6.30 | $6.33 | $5.20 | $5.40 | $5.40 | 6,068,896 |
| 2023-05-26 | $5.87 | $6.62 | $5.67 | $6.25 | $6.25 | 6,489,965 |
| 2023-05-25 | $7.63 | $7.69 | $7.12 | $7.21 | $7.21 | 2,356,169 |
| 2023-05-24 | $7.86 | $8.16 | $7.50 | $7.63 | $7.63 | 1,445,653 |
| 2023-05-23 | $7.80 | $8.06 | $7.62 | $7.69 | $7.69 | 1,712,396 |
| 2023-05-22 | $7.83 | $8.05 | $7.66 | $7.92 | $7.92 | 1,346,574 |
| 2023-05-19 | $8.00 | $8.14 | $7.83 | $7.88 | $7.88 | 1,954,326 |
| 2023-05-18 | $8.30 | $8.42 | $7.94 | $8.05 | $8.05 | 1,432,326 |
| 2023-05-17 | $7.72 | $8.44 | $7.61 | $8.41 | $8.41 | 2,319,986 |
| 2023-05-16 | $8.05 | $8.09 | $7.62 | $7.72 | $7.72 | 1,689,053 |
| 2023-05-15 | $8.35 | $8.41 | $8.07 | $8.09 | $8.09 | 1,844,764 |
| 2023-05-12 | $8.40 | $8.47 | $8.11 | $8.30 | $8.30 | 1,331,665 |
| 2023-05-11 | $8.66 | $8.76 | $8.42 | $8.43 | $8.43 | 780,876 |
| 2023-05-10 | $9.00 | $9.12 | $8.45 | $8.68 | $8.68 | 898,592 |
| 2023-05-09 | $8.53 | $8.86 | $8.35 | $8.83 | $8.83 | 981,737 |
| 2023-05-08 | $9.03 | $9.04 | $8.53 | $8.70 | $8.70 | 1,038,922 |
| 2023-05-05 | $8.78 | $9.11 | $8.76 | $8.97 | $8.97 | 967,109 |
| 2023-05-04 | $8.49 | $8.61 | $8.27 | $8.56 | $8.56 | 854,413 |
| 2023-05-03 | $8.39 | $8.91 | $8.39 | $8.60 | $8.60 | 1,069,692 |
| 2023-05-02 | $8.74 | $8.79 | $8.14 | $8.39 | $8.39 | 2,131,534 |
| 2023-05-01 | $8.95 | $9.00 | $8.63 | $8.74 | $8.74 | 1,289,851 |
| 2023-04-28 | $8.78 | $9.13 | $8.78 | $8.99 | $8.99 | 1,065,075 |
| 2023-04-27 | $8.52 | $9.28 | $8.52 | $8.80 | $8.80 | 1,518,671 |
| 2023-04-26 | $8.61 | $8.81 | $8.45 | $8.50 | $8.50 | 1,349,269 |
| 2023-04-25 | $9.24 | $9.24 | $8.55 | $8.55 | $8.55 | 1,621,940 |
| 2023-04-24 | $8.46 | $9.35 | $8.46 | $9.30 | $9.30 | 2,368,848 |
| 2023-04-21 | $9.00 | $9.05 | $8.28 | $8.43 | $8.43 | 4,246,221 |
| 2023-04-20 | $9.76 | $10.30 | $9.69 | $9.73 | $9.73 | 1,345,870 |
| 2023-04-19 | $9.95 | $9.98 | $9.60 | $9.94 | $9.94 | 1,663,326 |
| 2023-04-18 | $10.24 | $10.31 | $9.81 | $10.12 | $10.12 | 1,562,600 |
| 2023-04-17 | $10.47 | $10.60 | $10.04 | $10.30 | $10.30 | 1,229,621 |
| 2023-04-14 | $11.10 | $11.55 | $10.25 | $10.44 | $10.44 | 1,353,120 |
| 2023-04-13 | $11.00 | $11.26 | $10.83 | $11.00 | $11.00 | 1,658,417 |
| 2023-04-12 | $12.15 | $12.21 | $10.92 | $10.96 | $10.96 | 1,687,735 |
| 2023-04-11 | $11.47 | $12.27 | $11.41 | $12.00 | $12.00 | 1,460,749 |
| 2023-04-10 | $10.67 | $11.43 | $10.62 | $11.35 | $11.35 | 1,600,573 |
| 2023-04-06 | $10.76 | $10.81 | $10.50 | $10.73 | $10.73 | 1,129,839 |
| 2023-04-05 | $11.40 | $11.40 | $10.67 | $10.80 | $10.80 | 1,244,239 |
| 2023-04-04 | $11.32 | $11.52 | $11.02 | $11.50 | $11.50 | 1,242,623 |
| 2023-04-03 | $10.90 | $11.28 | $10.78 | $11.22 | $11.22 | 1,552,885 |
| 2023-03-31 | $10.44 | $10.97 | $10.38 | $10.96 | $10.96 | 1,083,307 |
| 2023-03-30 | $10.49 | $10.61 | $10.30 | $10.37 | $10.37 | 984,052 |
| 2023-03-29 | $10.66 | $10.74 | $10.05 | $10.31 | $10.31 | 1,506,778 |
| 2023-03-28 | $10.31 | $10.62 | $10.16 | $10.50 | $10.50 | 1,009,259 |
| 2023-03-27 | $10.31 | $10.38 | $9.90 | $10.33 | $10.33 | 1,481,876 |
| 2023-03-24 | $9.95 | $10.35 | $9.78 | $10.26 | $10.26 | 1,114,278 |
| 2023-03-23 | $10.54 | $10.71 | $9.92 | $10.04 | $10.04 | 1,822,385 |
| 2023-03-22 | $11.15 | $11.46 | $10.51 | $10.52 | $10.52 | 1,498,738 |
| 2023-03-21 | $11.53 | $11.88 | $11.07 | $11.09 | $11.09 | 1,454,473 |
| 2023-03-20 | $12.17 | $12.50 | $11.08 | $11.42 | $11.42 | 2,509,563 |
| 2023-03-17 | $12.69 | $12.69 | $11.81 | $12.15 | $12.15 | 2,947,644 |
| 2023-03-16 | $12.84 | $13.07 | $12.50 | $12.82 | $12.82 | 1,642,497 |
| 2023-03-15 | $13.08 | $13.78 | $13.03 | $13.22 | $13.22 | 1,755,770 |
| 2023-03-14 | $14.11 | $14.26 | $13.26 | $13.45 | $13.45 | 1,039,356 |
| 2023-03-13 | $13.33 | $13.77 | $12.90 | $13.73 | $13.73 | 2,095,010 |
| 2023-03-10 | $14.04 | $14.07 | $13.46 | $13.76 | $13.76 | 1,243,340 |
| 2023-03-09 | $14.64 | $14.98 | $13.98 | $14.05 | $14.05 | 1,381,860 |
| 2023-03-08 | $14.32 | $14.71 | $14.13 | $14.60 | $14.60 | 1,225,150 |
| 2023-03-07 | $14.50 | $14.67 | $14.10 | $14.28 | $14.28 | 1,010,803 |
| 2023-03-06 | $14.96 | $14.99 | $14.19 | $14.41 | $14.41 | 1,410,901 |
| 2023-03-03 | $14.50 | $15.13 | $14.21 | $14.98 | $14.98 | 1,769,516 |
| 2023-03-02 | $14.08 | $15.98 | $13.87 | $14.51 | $14.51 | 4,453,013 |
| 2023-03-01 | $14.28 | $14.45 | $13.42 | $13.73 | $13.73 | 2,562,096 |
| 2023-02-28 | $14.36 | $14.84 | $14.28 | $14.35 | $14.35 | 1,776,999 |
| 2023-02-27 | $15.13 | $15.28 | $14.30 | $14.47 | $14.47 | 1,516,439 |
| 2023-02-24 | $14.54 | $15.00 | $14.40 | $14.89 | $14.89 | 1,091,756 |
| 2023-02-23 | $15.90 | $15.90 | $14.59 | $14.93 | $14.93 | 1,061,202 |
| 2023-02-22 | $15.80 | $16.35 | $15.64 | $15.78 | $15.78 | 929,758 |
| 2023-02-21 | $16.65 | $16.92 | $15.78 | $15.81 | $15.81 | 1,646,682 |
| 2023-02-17 | $16.94 | $16.97 | $16.19 | $16.75 | $16.75 | 1,112,889 |
| 2023-02-16 | $16.82 | $17.44 | $16.73 | $16.89 | $16.89 | 992,590 |
| 2023-02-15 | $16.53 | $17.09 | $16.30 | $17.09 | $17.09 | 1,088,358 |
| 2023-02-14 | $16.71 | $16.77 | $15.92 | $16.60 | $16.60 | 1,196,188 |
| 2023-02-13 | $16.44 | $17.14 | $16.13 | $16.91 | $16.91 | 753,698 |
| 2023-02-10 | $16.26 | $16.52 | $15.93 | $16.38 | $16.38 | 950,275 |
| 2023-02-09 | $17.28 | $17.45 | $16.16 | $16.37 | $16.37 | 1,067,494 |
| 2023-02-08 | $17.38 | $17.56 | $17.03 | $17.04 | $17.04 | 878,488 |
| 2023-02-07 | $17.36 | $17.79 | $16.92 | $17.47 | $17.47 | 983,036 |
| 2023-02-06 | $17.14 | $17.68 | $16.89 | $17.53 | $17.53 | 843,184 |
| 2023-02-03 | $18.13 | $18.54 | $17.41 | $17.43 | $17.43 | 883,838 |
| 2023-02-02 | $17.75 | $19.97 | $17.68 | $18.56 | $18.56 | 2,140,766 |
| 2023-02-01 | $16.33 | $17.51 | $16.10 | $17.41 | $17.41 | 1,287,607 |
| 2023-01-31 | $15.83 | $16.45 | $15.83 | $16.36 | $16.36 | 1,254,966 |
| 2023-01-30 | $16.66 | $16.75 | $15.73 | $15.76 | $15.76 | 1,029,603 |
| 2023-01-27 | $16.24 | $16.93 | $16.21 | $16.86 | $16.86 | 724,584 |
| 2023-01-26 | $16.87 | $17.24 | $16.05 | $16.27 | $16.27 | 752,342 |
| 2023-01-25 | $15.89 | $16.80 | $15.54 | $16.73 | $16.73 | 775,888 |
| 2023-01-24 | $16.67 | $17.18 | $16.14 | $16.22 | $16.22 | 859,445 |
| 2023-01-23 | $17.20 | $17.36 | $16.88 | $17.14 | $17.14 | 725,980 |
| 2023-01-20 | $16.52 | $17.27 | $16.30 | $17.03 | $17.03 | 806,970 |
| 2023-01-19 | $16.79 | $17.01 | $16.37 | $16.64 | $16.64 | 717,141 |
| 2023-01-18 | $17.56 | $18.34 | $17.08 | $17.10 | $17.10 | 1,065,131 |
| 2023-01-17 | $18.24 | $18.32 | $17.29 | $17.42 | $17.42 | 896,414 |
| 2023-01-13 | $19.20 | $19.54 | $18.06 | $18.18 | $18.18 | 907,788 |
| 2023-01-12 | $19.24 | $19.34 | $18.62 | $19.31 | $19.31 | 1,000,270 |
| 2023-01-11 | $18.61 | $19.09 | $18.52 | $18.97 | $18.97 | 1,107,250 |
| 2023-01-10 | $17.61 | $18.47 | $17.18 | $18.46 | $18.46 | 1,016,409 |
| 2023-01-09 | $16.98 | $17.70 | $16.50 | $17.64 | $17.64 | 1,336,049 |
| 2023-01-06 | $16.44 | $17.19 | $16.05 | $16.89 | $16.89 | 1,332,364 |
| 2023-01-05 | $15.28 | $16.05 | $15.14 | $16.04 | $16.04 | 898,513 |
| 2023-01-04 | $15.08 | $16.05 | $14.89 | $15.71 | $15.71 | 982,106 |
| 2023-01-03 | $14.96 | $15.22 | $14.59 | $14.86 | $14.86 | 764,914 |
| 2022-12-30 | $14.48 | $14.90 | $14.41 | $14.70 | $14.70 | 890,705 |
| 2022-12-29 | $14.41 | $14.73 | $14.16 | $14.67 | $14.67 | 1,015,610 |
| 2022-12-28 | $14.91 | $15.43 | $14.28 | $14.29 | $14.29 | 1,124,831 |
| 2022-12-27 | $14.59 | $15.05 | $14.39 | $14.94 | $14.94 | 1,149,738 |
| 2022-12-23 | $13.51 | $14.66 | $13.43 | $14.56 | $14.56 | 1,093,218 |
| 2022-12-22 | $13.50 | $13.80 | $12.87 | $13.64 | $13.64 | 1,405,634 |
| 2022-12-21 | $14.59 | $14.78 | $13.70 | $13.72 | $13.72 | 1,296,390 |
| 2022-12-20 | $14.16 | $14.43 | $13.58 | $14.23 | $14.23 | 1,287,167 |
| 2022-12-19 | $15.72 | $16.00 | $14.27 | $14.45 | $14.45 | 1,379,581 |
| 2022-12-16 | $16.79 | $16.99 | $15.74 | $15.86 | $15.86 | 1,942,329 |
| 2022-12-15 | $16.02 | $17.02 | $15.77 | $16.99 | $16.99 | 1,316,088 |
| 2022-12-14 | $16.50 | $16.91 | $16.08 | $16.31 | $16.31 | 772,685 |
| 2022-12-13 | $17.12 | $17.47 | $15.94 | $16.50 | $16.50 | 1,422,146 |
| 2022-12-12 | $16.68 | $16.99 | $16.28 | $16.82 | $16.52 | 973,429 |
| 2022-12-09 | $17.35 | $17.70 | $16.60 | $16.60 | $16.30 | 1,454,899 |
| 2022-12-08 | $17.14 | $17.63 | $16.75 | $17.60 | $17.29 | 1,012,615 |
| 2022-12-07 | $17.03 | $17.27 | $16.66 | $17.11 | $16.80 | 970,631 |
| 2022-12-06 | $17.24 | $17.31 | $16.62 | $17.16 | $16.85 | 1,395,349 |
| 2022-12-05 | $18.02 | $18.41 | $17.39 | $17.50 | $17.19 | 1,497,921 |
| 2022-12-02 | $17.51 | $18.39 | $16.75 | $18.19 | $18.19 | 2,108,558 |
| 2022-12-01 | $17.15 | $18.43 | $16.61 | $17.83 | $17.83 | 3,610,776 |
| 2022-11-30 | $19.13 | $19.91 | $18.79 | $19.50 | $19.50 | 2,083,018 |
| 2022-11-29 | $18.42 | $19.32 | $17.90 | $19.22 | $19.22 | 1,392,747 |
| 2022-11-28 | $18.82 | $19.18 | $18.25 | $18.57 | $18.57 | 848,508 |
| 2022-11-25 | $19.77 | $19.77 | $19.00 | $19.04 | $19.04 | 449,635 |
| 2022-11-23 | $19.09 | $20.04 | $19.03 | $19.82 | $19.82 | 1,023,099 |
| 2022-11-22 | $17.98 | $19.42 | $17.91 | $19.20 | $19.20 | 985,855 |
| 2022-11-21 | $18.05 | $18.05 | $17.24 | $17.82 | $17.82 | 826,139 |
| 2022-11-18 | $18.39 | $18.73 | $17.65 | $18.05 | $18.05 | 771,518 |
| 2022-11-17 | $17.68 | $18.00 | $17.03 | $17.97 | $17.97 | 1,118,030 |
| 2022-11-16 | $18.75 | $19.26 | $17.50 | $17.82 | $17.82 | 1,250,145 |
| 2022-11-15 | $20.06 | $20.91 | $19.84 | $20.18 | $20.18 | 647,196 |
| 2022-11-14 | $19.12 | $19.54 | $18.50 | $19.23 | $19.23 | 695,305 |
| 2022-11-11 | $19.00 | $19.88 | $18.86 | $19.40 | $19.40 | 690,480 |
| 2022-11-10 | $17.37 | $20.04 | $17.37 | $19.04 | $19.04 | 1,477,289 |
| 2022-11-09 | $17.79 | $17.79 | $16.59 | $16.63 | $16.63 | 886,558 |
| 2022-11-08 | $18.24 | $18.60 | $17.57 | $17.88 | $17.88 | 649,807 |
| 2022-11-07 | $17.85 | $17.94 | $17.23 | $17.86 | $17.86 | 590,162 |
| 2022-11-04 | $17.89 | $18.32 | $17.03 | $17.60 | $17.60 | 717,077 |
| 2022-11-03 | $18.59 | $18.70 | $17.54 | $17.59 | $17.59 | 979,809 |
| 2022-11-02 | $19.11 | $19.64 | $18.51 | $18.56 | $18.56 | 1,077,251 |
| 2022-11-01 | $19.21 | $19.53 | $18.81 | $19.16 | $19.16 | 671,975 |
| 2022-10-31 | $18.10 | $19.19 | $17.88 | $18.87 | $18.87 | 938,867 |
| 2022-10-28 | $17.28 | $18.33 | $17.28 | $18.11 | $18.11 | 883,371 |
| 2022-10-27 | $17.04 | $18.07 | $16.90 | $17.46 | $17.46 | 1,363,298 |
| 2022-10-26 | $16.57 | $17.20 | $16.23 | $16.60 | $16.60 | 886,811 |
| 2022-10-25 | $15.48 | $16.90 | $15.48 | $16.59 | $16.59 | 978,289 |
| 2022-10-24 | $15.97 | $15.97 | $15.16 | $15.29 | $15.29 | 1,361,877 |
| 2022-10-21 | $15.83 | $16.03 | $15.23 | $15.98 | $15.98 | 879,548 |
| 2022-10-20 | $16.51 | $16.78 | $15.68 | $15.98 | $15.98 | 826,083 |
| 2022-10-19 | $17.50 | $17.50 | $15.38 | $16.53 | $16.53 | 1,665,445 |
| 2022-10-18 | $17.70 | $18.22 | $17.35 | $17.87 | $17.87 | 730,754 |
| 2022-10-17 | $16.87 | $17.45 | $16.71 | $17.09 | $17.09 | 819,407 |
| 2022-10-14 | $17.67 | $18.00 | $16.27 | $16.33 | $16.33 | 839,059 |
| 2022-10-13 | $17.28 | $18.03 | $16.81 | $17.52 | $17.52 | 722,528 |
| 2022-10-12 | $17.70 | $18.17 | $17.36 | $17.87 | $17.87 | 636,578 |
| 2022-10-11 | $17.45 | $18.73 | $17.32 | $17.72 | $17.72 | 982,555 |
| 2022-10-10 | $17.48 | $17.96 | $16.93 | $17.32 | $17.32 | 823,748 |
| 2022-10-07 | $17.15 | $17.33 | $16.57 | $17.23 | $17.23 | 645,459 |
| 2022-10-06 | $17.65 | $17.97 | $17.15 | $17.45 | $17.45 | 1,065,237 |
| 2022-10-05 | $17.72 | $18.22 | $17.29 | $17.75 | $17.75 | 1,053,500 |
| 2022-10-04 | $17.07 | $18.09 | $17.07 | $18.07 | $18.07 | 1,327,424 |
| 2022-10-03 | $15.83 | $16.91 | $15.19 | $16.69 | $16.69 | 1,408,222 |
| 2022-09-30 | $15.98 | $16.52 | $15.52 | $15.61 | $15.61 | 1,135,215 |
| 2022-09-29 | $18.07 | $18.07 | $15.75 | $16.31 | $16.31 | 1,441,058 |
| 2022-09-28 | $18.18 | $18.75 | $18.01 | $18.06 | $18.06 | 889,423 |
| 2022-09-27 | $18.77 | $19.21 | $18.01 | $18.18 | $18.18 | 696,442 |
| 2022-09-26 | $18.62 | $19.55 | $18.43 | $18.45 | $18.45 | 1,543,116 |
| 2022-09-23 | $18.07 | $18.71 | $17.93 | $18.68 | $18.68 | 1,349,100 |
| 2022-09-22 | $18.53 | $18.57 | $17.86 | $18.37 | $18.37 | 947,381 |
| 2022-09-21 | $18.79 | $19.48 | $18.52 | $18.52 | $18.52 | 1,015,794 |
| 2022-09-20 | $19.70 | $19.76 | $18.64 | $18.67 | $18.67 | 1,003,365 |
| 2022-09-19 | $19.82 | $20.36 | $19.67 | $19.88 | $19.88 | 1,277,881 |
| 2022-09-16 | $20.08 | $20.42 | $19.88 | $20.14 | $20.14 | 1,524,568 |
| 2022-09-15 | $20.72 | $21.55 | $20.13 | $20.48 | $20.48 | 1,129,310 |
| 2022-09-14 | $20.89 | $21.00 | $20.25 | $20.94 | $20.94 | 1,023,938 |
| 2022-09-13 | $22.69 | $22.80 | $20.80 | $20.86 | $20.86 | 1,051,144 |
| 2022-09-12 | $23.24 | $24.09 | $23.09 | $23.55 | $23.55 | 1,031,540 |
| 2022-09-09 | $22.26 | $23.10 | $22.26 | $22.96 | $22.96 | 823,087 |
| 2022-09-08 | $22.19 | $22.21 | $21.22 | $21.96 | $21.96 | 1,104,604 |
| 2022-09-07 | $21.26 | $22.90 | $21.26 | $22.76 | $22.45 | 1,255,890 |
| 2022-09-06 | $21.57 | $21.90 | $20.93 | $21.28 | $20.99 | 1,442,894 |
| 2022-09-02 | $21.77 | $22.01 | $20.90 | $21.39 | $21.39 | 766,688 |
| 2022-09-01 | $20.25 | $21.53 | $20.10 | $21.48 | $21.48 | 1,791,375 |
| 2022-08-31 | $23.71 | $23.87 | $20.39 | $20.57 | $20.57 | 3,302,755 |
| 2022-08-30 | $23.45 | $24.35 | $22.34 | $24.08 | $24.08 | 6,104,901 |
| 2022-08-29 | $21.86 | $22.19 | $21.42 | $21.55 | $21.55 | 1,802,895 |
| 2022-08-26 | $23.22 | $23.47 | $21.61 | $22.02 | $22.02 | 1,000,534 |
| 2022-08-25 | $22.16 | $23.69 | $22.02 | $23.36 | $23.36 | 889,145 |
| 2022-08-24 | $23.00 | $23.43 | $22.41 | $22.84 | $22.84 | 887,075 |
| 2022-08-23 | $23.87 | $24.30 | $23.53 | $23.71 | $23.71 | 656,107 |
| 2022-08-22 | $23.88 | $24.59 | $23.50 | $23.70 | $23.70 | 1,021,546 |
| 2022-08-19 | $25.88 | $25.88 | $23.88 | $24.04 | $24.04 | 1,243,864 |
| 2022-08-18 | $26.07 | $26.35 | $25.44 | $26.30 | $26.30 | 774,975 |
| 2022-08-17 | $26.50 | $27.46 | $25.55 | $26.39 | $26.39 | 1,219,103 |
| 2022-08-16 | $25.23 | $29.25 | $24.26 | $27.31 | $27.31 | 3,411,713 |
| 2022-08-15 | $23.50 | $24.93 | $23.30 | $24.93 | $24.93 | 1,090,308 |
| 2022-08-12 | $23.43 | $23.86 | $23.07 | $23.68 | $23.68 | 575,603 |
| 2022-08-11 | $22.97 | $24.14 | $22.91 | $23.15 | $23.15 | 963,070 |
| 2022-08-10 | $22.76 | $23.49 | $22.42 | $22.45 | $22.45 | 824,983 |
| 2022-08-09 | $22.95 | $23.07 | $21.75 | $21.84 | $21.84 | 869,873 |
| 2022-08-08 | $22.14 | $24.96 | $22.11 | $23.38 | $23.38 | 1,930,190 |
| 2022-08-05 | $20.64 | $21.76 | $20.09 | $21.74 | $21.74 | 925,623 |
| 2022-08-04 | $21.20 | $21.52 | $20.60 | $20.70 | $20.70 | 883,248 |
| 2022-08-03 | $20.68 | $21.49 | $20.68 | $21.06 | $21.06 | 600,165 |
| 2022-08-02 | $20.73 | $20.98 | $20.41 | $20.51 | $20.51 | 636,008 |
| 2022-08-01 | $20.16 | $21.47 | $19.72 | $20.96 | $20.96 | 1,028,084 |
| 2022-07-29 | $19.87 | $20.32 | $19.22 | $20.19 | $20.19 | 897,691 |
| 2022-07-28 | $19.30 | $19.69 | $18.46 | $19.67 | $19.67 | 1,193,159 |
| 2022-07-27 | $18.77 | $19.52 | $18.16 | $19.51 | $19.51 | 1,242,393 |
| 2022-07-26 | $20.12 | $20.12 | $18.55 | $18.60 | $18.60 | 1,802,887 |
| 2022-07-25 | $21.48 | $21.48 | $20.46 | $20.69 | $20.69 | 871,502 |
| 2022-07-22 | $21.90 | $22.63 | $21.16 | $21.43 | $21.43 | 979,496 |
| 2022-07-21 | $22.40 | $22.42 | $21.01 | $21.78 | $21.78 | 925,516 |
| 2022-07-20 | $22.35 | $22.85 | $21.73 | $22.60 | $22.60 | 809,173 |
| 2022-07-19 | $22.54 | $23.28 | $22.39 | $22.54 | $22.54 | 930,300 |
| 2022-07-18 | $22.36 | $23.29 | $22.23 | $22.31 | $22.31 | 866,234 |
| 2022-07-15 | $22.58 | $22.86 | $22.05 | $22.18 | $22.18 | 688,607 |
| 2022-07-14 | $22.29 | $22.54 | $21.91 | $21.96 | $21.96 | 891,191 |
| 2022-07-13 | $22.65 | $23.18 | $22.37 | $22.85 | $22.85 | 779,851 |
| 2022-07-12 | $23.15 | $23.65 | $22.80 | $23.03 | $23.03 | 855,351 |
| 2022-07-11 | $22.68 | $23.14 | $22.45 | $22.98 | $22.98 | 1,041,842 |
| 2022-07-08 | $21.40 | $23.03 | $21.39 | $22.89 | $22.89 | 1,407,808 |
| 2022-07-07 | $20.18 | $21.45 | $20.12 | $21.40 | $21.40 | 741,883 |
| 2022-07-06 | $20.87 | $21.17 | $19.77 | $20.08 | $20.08 | 988,342 |
| 2022-07-05 | $20.14 | $21.01 | $20.10 | $20.94 | $20.94 | 1,137,280 |
| 2022-07-01 | $21.01 | $21.11 | $20.12 | $20.42 | $20.42 | 1,118,725 |
| 2022-06-30 | $21.64 | $21.75 | $20.75 | $20.97 | $20.97 | 876,714 |
| 2022-06-29 | $22.03 | $22.19 | $20.94 | $21.67 | $21.67 | 1,094,798 |
| 2022-06-28 | $22.59 | $23.01 | $22.23 | $22.27 | $22.27 | 1,060,893 |
| 2022-06-27 | $22.96 | $23.31 | $22.29 | $22.60 | $22.60 | 846,042 |
| 2022-06-24 | $22.11 | $23.31 | $22.01 | $23.18 | $23.18 | 1,568,380 |
| 2022-06-23 | $21.36 | $21.71 | $20.79 | $21.66 | $21.66 | 899,873 |
| 2022-06-22 | $21.04 | $21.44 | $20.76 | $21.18 | $21.18 | 1,043,523 |
| 2022-06-21 | $21.89 | $22.20 | $21.01 | $21.08 | $21.08 | 1,437,453 |
| 2022-06-17 | $21.74 | $21.83 | $20.41 | $21.42 | $21.42 | 2,802,252 |
| 2022-06-16 | $22.08 | $22.09 | $20.76 | $21.62 | $21.62 | 1,746,723 |
| 2022-06-15 | $23.16 | $23.70 | $22.35 | $22.68 | $22.68 | 1,360,473 |
| 2022-06-14 | $23.21 | $23.94 | $22.56 | $22.78 | $22.78 | 1,512,996 |
| 2022-06-13 | $23.01 | $23.87 | $22.55 | $23.17 | $23.17 | 2,062,404 |
| 2022-06-10 | $24.02 | $24.38 | $23.20 | $23.70 | $23.70 | 1,419,743 |
| 2022-06-09 | $24.19 | $25.20 | $23.96 | $24.78 | $24.78 | 1,295,827 |
| 2022-06-08 | $24.50 | $25.64 | $24.00 | $24.97 | $24.67 | 1,885,007 |
| 2022-06-07 | $23.18 | $24.33 | $22.60 | $24.20 | $23.91 | 1,545,953 |
| 2022-06-06 | $23.81 | $23.90 | $22.65 | $23.81 | $23.53 | 1,581,233 |
| 2022-06-03 | $23.50 | $24.49 | $23.49 | $23.91 | $23.62 | 1,514,468 |
| 2022-06-02 | $22.32 | $23.80 | $22.26 | $23.77 | $23.49 | 2,032,511 |
| 2022-06-01 | $24.46 | $25.09 | $22.56 | $22.63 | $22.36 | 3,044,205 |
| 2022-05-31 | $26.61 | $26.61 | $24.11 | $24.49 | $24.20 | 4,796,250 |
| 2022-05-27 | $26.40 | $28.89 | $25.60 | $26.94 | $26.62 | 10,168,489 |
| 2022-05-26 | $31.38 | $32.25 | $30.16 | $30.65 | $30.28 | 3,199,681 |
| 2022-05-25 | $25.91 | $30.38 | $25.79 | $29.93 | $29.57 | 2,228,155 |
| 2022-05-24 | $25.42 | $26.33 | $24.87 | $26.23 | $25.92 | 1,631,494 |
| 2022-05-23 | $28.02 | $28.30 | $26.66 | $27.09 | $26.77 | 1,428,959 |
| 2022-05-20 | $29.00 | $29.28 | $26.62 | $27.54 | $27.21 | 1,784,166 |
| 2022-05-19 | $28.80 | $30.15 | $27.80 | $29.31 | $28.96 | 1,477,531 |
| 2022-05-18 | $30.06 | $30.07 | $27.48 | $29.00 | $28.65 | 3,058,527 |
| 2022-05-17 | $32.46 | $33.39 | $32.17 | $32.86 | $32.47 | 1,144,897 |
| 2022-05-16 | $33.50 | $34.03 | $32.55 | $32.64 | $32.25 | 756,428 |
| 2022-05-13 | $33.58 | $34.26 | $33.10 | $33.50 | $33.10 | 746,266 |
| 2022-05-12 | $31.01 | $33.58 | $30.89 | $33.39 | $32.99 | 1,234,775 |
| 2022-05-11 | $32.50 | $32.99 | $30.45 | $30.97 | $30.60 | 960,586 |
| 2022-05-10 | $33.53 | $34.49 | $31.82 | $32.43 | $32.04 | 1,373,026 |
| 2022-05-09 | $30.50 | $34.69 | $30.47 | $34.24 | $33.83 | 1,734,677 |
| 2022-05-06 | $31.25 | $31.30 | $29.73 | $30.99 | $30.62 | 1,207,427 |
| 2022-05-05 | $32.26 | $32.65 | $30.45 | $31.63 | $31.25 | 926,112 |
| 2022-05-04 | $32.54 | $33.24 | $31.55 | $33.01 | $32.62 | 611,625 |
| 2022-05-03 | $32.08 | $33.03 | $31.69 | $32.47 | $32.08 | 677,763 |
| 2022-05-02 | $31.16 | $32.65 | $30.63 | $32.60 | $32.21 | 970,483 |
| 2022-04-29 | $32.51 | $32.89 | $30.82 | $30.90 | $30.53 | 774,924 |
| 2022-04-28 | $32.93 | $33.48 | $32.32 | $32.96 | $32.57 | 841,384 |
| 2022-04-27 | $33.49 | $33.85 | $32.32 | $32.52 | $32.13 | 1,095,174 |
| 2022-04-26 | $34.87 | $35.10 | $33.31 | $33.32 | $32.92 | 731,645 |
| 2022-04-25 | $34.75 | $35.33 | $33.73 | $35.32 | $34.90 | 1,038,127 |
| 2022-04-22 | $37.45 | $37.50 | $34.78 | $34.90 | $34.48 | 1,252,428 |
| 2022-04-21 | $39.10 | $39.10 | $37.66 | $37.89 | $37.44 | 1,232,128 |
| 2022-04-20 | $38.88 | $39.49 | $38.38 | $38.54 | $38.08 | 542,422 |
| 2022-04-19 | $37.03 | $38.86 | $36.72 | $38.54 | $38.08 | 1,030,260 |
| 2022-04-18 | $37.02 | $37.27 | $36.31 | $36.88 | $36.44 | 919,075 |
| 2022-04-14 | $36.48 | $37.01 | $36.20 | $36.95 | $36.51 | 980,327 |
| 2022-04-13 | $35.04 | $36.65 | $34.68 | $36.15 | $35.72 | 756,341 |
| 2022-04-12 | $36.00 | $36.91 | $35.01 | $35.11 | $34.69 | 934,592 |
| 2022-04-11 | $35.31 | $36.28 | $35.10 | $35.46 | $35.04 | 1,085,804 |
| 2022-04-08 | $34.44 | $35.84 | $33.92 | $35.18 | $34.76 | 918,933 |
| 2022-04-07 | $34.23 | $34.53 | $32.97 | $34.32 | $33.91 | 1,005,863 |
| 2022-04-06 | $34.30 | $34.40 | $32.95 | $34.00 | $33.59 | 1,220,038 |
| 2022-04-05 | $35.42 | $35.85 | $34.60 | $34.76 | $34.34 | 587,495 |
| 2022-04-04 | $34.22 | $36.18 | $34.01 | $35.84 | $35.41 | 1,073,883 |
| 2022-04-01 | $34.82 | $35.23 | $33.98 | $34.22 | $33.81 | 942,551 |
| 2022-03-31 | $36.20 | $36.35 | $34.44 | $34.60 | $34.19 | 1,176,382 |
| 2022-03-30 | $39.63 | $39.97 | $36.45 | $36.49 | $36.05 | 1,024,301 |
| 2022-03-29 | $38.72 | $40.45 | $38.42 | $40.35 | $39.87 | 1,105,561 |
| 2022-03-28 | $37.08 | $38.00 | $36.65 | $37.97 | $37.52 | 638,852 |
| 2022-03-25 | $37.89 | $37.89 | $36.61 | $37.30 | $36.85 | 382,420 |
| 2022-03-24 | $37.00 | $37.45 | $36.16 | $37.44 | $36.99 | 801,776 |
| 2022-03-23 | $38.60 | $38.67 | $36.91 | $36.98 | $36.54 | 713,878 |
| 2022-03-22 | $38.39 | $39.10 | $37.88 | $38.70 | $38.24 | 738,433 |
| 2022-03-21 | $38.99 | $39.40 | $37.57 | $38.13 | $37.67 | 948,587 |
| 2022-03-18 | $37.28 | $39.28 | $37.28 | $39.08 | $38.61 | 2,023,808 |
| 2022-03-17 | $37.05 | $37.83 | $36.06 | $37.83 | $37.38 | 849,985 |
| 2022-03-16 | $37.00 | $37.90 | $35.82 | $37.24 | $36.51 | 1,592,503 |
| 2022-03-15 | $31.93 | $39.28 | $31.77 | $36.93 | $36.20 | 9,239,766 |
| 2022-03-14 | $33.40 | $33.58 | $31.43 | $31.99 | $31.36 | 1,154,790 |
| 2022-03-11 | $35.39 | $35.39 | $33.03 | $33.20 | $32.54 | 1,111,488 |
| 2022-03-10 | $36.24 | $36.29 | $34.12 | $35.11 | $34.42 | 1,260,533 |
| 2022-03-09 | $36.45 | $37.70 | $36.45 | $36.74 | $36.01 | 838,743 |
| 2022-03-08 | $36.10 | $38.07 | $35.59 | $36.15 | $35.44 | 983,828 |
| 2022-03-07 | $37.48 | $38.00 | $35.60 | $36.22 | $35.51 | 1,144,893 |
| 2022-03-04 | $36.25 | $39.81 | $36.02 | $38.05 | $37.30 | 1,589,963 |
| 2022-03-03 | $35.50 | $38.01 | $35.29 | $36.87 | $36.14 | 1,907,356 |
| 2022-03-02 | $34.05 | $37.84 | $33.50 | $37.30 | $36.56 | 2,432,017 |
| 2022-03-01 | $35.03 | $35.70 | $33.70 | $34.24 | $33.56 | 1,139,997 |
| 2022-02-28 | $35.21 | $35.68 | $34.23 | $34.76 | $34.07 | 944,548 |
| 2022-02-25 | $35.00 | $35.77 | $33.41 | $35.64 | $34.94 | 955,799 |
| 2022-02-24 | $32.30 | $35.01 | $31.57 | $34.76 | $34.07 | 1,358,253 |
| 2022-02-23 | $35.22 | $35.59 | $33.70 | $33.89 | $33.22 | 1,304,403 |
| 2022-02-22 | $36.20 | $37.34 | $34.78 | $35.01 | $34.32 | 1,440,695 |
| 2022-02-18 | $36.31 | $37.35 | $36.09 | $36.70 | $35.98 | 595,013 |
| 2022-02-17 | $37.05 | $37.31 | $36.04 | $36.43 | $35.71 | 730,663 |
| 2022-02-16 | $38.15 | $38.76 | $36.63 | $36.96 | $36.23 | 1,175,303 |
| 2022-02-15 | $38.21 | $38.87 | $38.02 | $38.38 | $37.62 | 932,598 |
| 2022-02-14 | $37.18 | $39.11 | $36.63 | $37.85 | $37.10 | 1,323,418 |
| 2022-02-11 | $37.37 | $38.06 | $36.63 | $37.06 | $36.33 | 1,583,179 |
| 2022-02-10 | $37.60 | $38.91 | $36.81 | $36.99 | $36.26 | 1,445,199 |
| 2022-02-09 | $36.92 | $38.18 | $36.71 | $37.62 | $36.88 | 1,910,242 |
| 2022-02-08 | $38.84 | $40.07 | $38.76 | $39.45 | $38.67 | 843,431 |
| 2022-02-07 | $39.95 | $40.70 | $38.86 | $38.99 | $38.22 | 615,050 |
| 2022-02-04 | $41.13 | $41.31 | $38.44 | $39.95 | $39.16 | 1,419,085 |
| 2022-02-03 | $42.25 | $42.40 | $41.01 | $41.19 | $40.38 | 676,089 |
| 2022-02-02 | $43.44 | $43.56 | $41.53 | $42.28 | $41.45 | 952,699 |
| 2022-02-01 | $42.36 | $43.90 | $41.78 | $43.61 | $42.75 | 769,650 |
| 2022-01-31 | $39.39 | $42.04 | $39.39 | $41.91 | $41.08 | 924,447 |
| 2022-01-28 | $39.48 | $39.92 | $38.53 | $39.87 | $39.08 | 1,122,679 |
| 2022-01-27 | $40.31 | $41.57 | $39.62 | $39.74 | $38.96 | 879,956 |
| 2022-01-26 | $43.14 | $43.14 | $40.07 | $40.20 | $39.41 | 853,387 |
| 2022-01-25 | $42.48 | $44.60 | $42.13 | $43.06 | $42.21 | 1,300,942 |
| 2022-01-24 | $39.53 | $42.87 | $39.12 | $42.72 | $41.88 | 1,015,361 |
| 2022-01-21 | $39.29 | $40.69 | $39.29 | $39.80 | $39.01 | 1,403,062 |
| 2022-01-20 | $40.90 | $41.08 | $39.40 | $39.74 | $38.96 | 1,837,290 |
| 2022-01-19 | $43.17 | $43.17 | $40.79 | $40.85 | $40.04 | 986,096 |
| 2022-01-18 | $42.76 | $43.41 | $41.80 | $42.36 | $41.52 | 716,130 |
| 2022-01-14 | $43.29 | $43.55 | $42.11 | $43.41 | $42.55 | 883,264 |
| 2022-01-13 | $43.00 | $44.42 | $42.81 | $43.59 | $42.73 | 948,044 |
| 2022-01-12 | $45.12 | $45.50 | $43.16 | $43.64 | $42.78 | 1,264,196 |
| 2022-01-11 | $44.50 | $45.70 | $43.50 | $45.66 | $44.76 | 1,444,609 |
| 2022-01-10 | $49.37 | $49.37 | $45.63 | $46.34 | $45.43 | 1,342,932 |
| 2022-01-07 | $48.27 | $50.00 | $47.96 | $49.67 | $48.69 | 1,095,088 |
| 2022-01-06 | $47.33 | $49.24 | $46.57 | $47.81 | $46.87 | 862,374 |
| 2022-01-05 | $49.45 | $50.87 | $47.50 | $47.74 | $46.80 | 1,347,711 |
| 2022-01-04 | $47.51 | $50.32 | $47.28 | $49.24 | $48.27 | 1,498,580 |
| 2022-01-03 | $45.53 | $47.75 | $45.42 | $47.28 | $46.35 | 802,767 |
| 2021-12-31 | $45.37 | $45.93 | $44.87 | $45.05 | $44.16 | 569,534 |
| 2021-12-30 | $44.13 | $46.81 | $44.13 | $45.51 | $44.61 | 881,756 |
| 2021-12-29 | $43.16 | $45.17 | $43.08 | $44.54 | $43.66 | 662,488 |
| 2021-12-28 | $42.24 | $43.97 | $42.24 | $43.08 | $42.23 | 578,598 |
| 2021-12-27 | $42.09 | $43.29 | $42.09 | $42.60 | $41.76 | 513,769 |
| 2021-12-23 | $43.40 | $43.68 | $42.21 | $42.24 | $41.41 | 819,847 |
| 2021-12-22 | $43.08 | $43.79 | $42.77 | $43.15 | $42.30 | 643,578 |
| 2021-12-21 | $41.81 | $43.31 | $41.81 | $42.85 | $42.00 | 737,466 |
| 2021-12-20 | $41.87 | $41.99 | $40.06 | $41.52 | $40.70 | 895,418 |
| 2021-12-17 | $42.36 | $42.78 | $41.63 | $42.55 | $41.71 | 2,370,261 |
| 2021-12-16 | $43.00 | $43.34 | $41.89 | $42.24 | $41.41 | 696,577 |
| 2021-12-15 | $42.25 | $42.76 | $41.10 | $42.44 | $41.60 | 923,600 |
| 2021-12-14 | $41.05 | $43.85 | $40.63 | $42.21 | $41.38 | 1,345,786 |
| 2021-12-13 | $44.63 | $45.52 | $43.37 | $43.97 | $42.80 | 996,828 |
| 2021-12-10 | $45.10 | $45.88 | $44.45 | $44.80 | $43.61 | 521,880 |
| 2021-12-09 | $44.07 | $45.75 | $43.82 | $44.56 | $43.37 | 586,875 |
| 2021-12-08 | $45.14 | $46.14 | $44.45 | $44.50 | $43.31 | 610,698 |
| 2021-12-07 | $44.22 | $45.15 | $43.17 | $44.91 | $43.71 | 1,188,773 |
| 2021-12-06 | $45.16 | $46.31 | $42.79 | $43.82 | $42.65 | 1,688,095 |
| 2021-12-03 | $44.08 | $47.75 | $43.50 | $45.95 | $44.73 | 2,708,630 |
| 2021-12-02 | $43.27 | $43.78 | $42.08 | $43.62 | $42.46 | 1,094,544 |
| 2021-12-01 | $44.29 | $45.15 | $42.49 | $42.58 | $41.45 | 807,198 |
| 2021-11-30 | $43.34 | $43.98 | $42.31 | $43.38 | $42.22 | 760,083 |
| 2021-11-29 | $45.66 | $45.70 | $43.34 | $43.95 | $42.78 | 762,830 |
| 2021-11-26 | $43.54 | $45.79 | $43.25 | $45.70 | $44.48 | 632,519 |
| 2021-11-24 | $46.77 | $46.83 | $44.65 | $44.88 | $43.68 | 600,109 |
| 2021-11-23 | $48.45 | $48.45 | $46.74 | $47.39 | $46.13 | 546,216 |
| 2021-11-22 | $46.50 | $48.90 | $46.30 | $48.61 | $47.31 | 511,657 |
| 2021-11-19 | $47.55 | $48.50 | $46.21 | $46.28 | $45.05 | 484,958 |
| 2021-11-18 | $48.25 | $48.81 | $47.54 | $48.34 | $47.05 | 460,760 |
| 2021-11-17 | $49.65 | $49.94 | $46.94 | $47.29 | $46.03 | 700,438 |
| 2021-11-16 | $49.00 | $49.92 | $48.77 | $49.80 | $48.47 | 410,342 |
| 2021-11-15 | $49.84 | $50.89 | $49.10 | $49.13 | $47.82 | 482,978 |
| 2021-11-12 | $48.79 | $49.03 | $48.31 | $48.63 | $47.33 | 278,649 |
| 2021-11-11 | $48.30 | $48.51 | $47.74 | $48.41 | $47.12 | 466,791 |
| 2021-11-10 | $48.77 | $49.31 | $47.76 | $48.27 | $46.98 | 700,526 |
| 2021-11-09 | $49.27 | $49.88 | $49.03 | $49.52 | $48.20 | 409,136 |
| 2021-11-08 | $50.68 | $51.10 | $48.86 | $49.42 | $48.10 | 609,826 |
| 2021-11-05 | $51.10 | $52.09 | $50.60 | $50.89 | $49.53 | 545,168 |
| 2021-11-04 | $51.04 | $51.44 | $50.05 | $50.92 | $49.56 | 804,973 |
| 2021-11-03 | $47.76 | $51.85 | $47.58 | $51.03 | $49.67 | 1,866,594 |
| 2021-11-02 | $47.00 | $47.77 | $46.09 | $47.56 | $46.29 | 661,402 |
| 2021-11-01 | $44.72 | $46.87 | $44.72 | $46.68 | $45.44 | 777,185 |
| 2021-10-29 | $44.07 | $44.70 | $43.73 | $44.25 | $43.07 | 592,438 |
| 2021-10-28 | $44.03 | $44.94 | $43.70 | $43.85 | $42.68 | 748,731 |
| 2021-10-27 | $44.61 | $44.84 | $43.54 | $43.67 | $42.51 | 876,585 |
| 2021-10-26 | $46.07 | $46.07 | $44.45 | $44.69 | $43.50 | 493,957 |
| 2021-10-25 | $45.02 | $45.89 | $44.65 | $45.88 | $44.66 | 467,643 |
| 2021-10-22 | $45.92 | $46.05 | $44.96 | $45.02 | $43.82 | 414,123 |
| 2021-10-21 | $45.73 | $46.50 | $45.60 | $45.80 | $44.58 | 480,318 |
| 2021-10-20 | $46.43 | $46.95 | $45.66 | $45.77 | $44.55 | 554,364 |
| 2021-10-19 | $46.30 | $46.57 | $45.60 | $46.33 | $45.10 | 496,023 |
| 2021-10-18 | $46.10 | $46.87 | $45.69 | $45.98 | $44.75 | 791,184 |
| 2021-10-15 | $47.33 | $47.46 | $46.11 | $46.46 | $45.22 | 839,156 |
| 2021-10-14 | $46.26 | $46.89 | $45.57 | $46.37 | $45.13 | 592,965 |
| 2021-10-13 | $46.45 | $46.48 | $45.43 | $46.26 | $45.03 | 526,245 |
| 2021-10-12 | $45.13 | $46.65 | $45.09 | $46.46 | $45.22 | 718,724 |
| 2021-10-11 | $47.46 | $48.00 | $44.98 | $44.99 | $43.79 | 1,031,809 |
| 2021-10-08 | $46.50 | $48.11 | $46.50 | $47.30 | $46.04 | 1,668,643 |
| 2021-10-07 | $44.83 | $46.72 | $44.75 | $46.33 | $45.10 | 1,521,152 |
| 2021-10-06 | $42.83 | $44.37 | $42.22 | $44.17 | $42.99 | 856,882 |
| 2021-10-05 | $42.93 | $44.24 | $42.36 | $43.16 | $42.01 | 993,552 |
| 2021-10-04 | $42.77 | $43.15 | $41.76 | $42.80 | $41.66 | 698,376 |
| 2021-10-01 | $43.39 | $43.72 | $42.32 | $42.77 | $41.63 | 1,143,193 |
| 2021-09-30 | $47.69 | $48.25 | $43.04 | $43.36 | $42.20 | 1,995,893 |
| 2021-09-29 | $49.08 | $49.42 | $48.14 | $48.38 | $47.09 | 485,040 |
| 2021-09-28 | $49.33 | $50.10 | $48.47 | $48.52 | $47.23 | 932,042 |
| 2021-09-27 | $46.53 | $49.85 | $46.53 | $49.54 | $48.22 | 1,003,833 |
| 2021-09-24 | $46.63 | $47.01 | $46.20 | $46.56 | $45.32 | 585,181 |
| 2021-09-23 | $46.50 | $47.78 | $46.45 | $46.68 | $45.44 | 864,899 |
| 2021-09-22 | $45.25 | $47.35 | $45.01 | $46.28 | $45.05 | 996,873 |
| 2021-09-21 | $46.30 | $46.95 | $44.65 | $44.70 | $43.51 | 1,008,669 |
| 2021-09-20 | $46.50 | $47.61 | $46.20 | $47.52 | $46.25 | 925,943 |
| 2021-09-17 | $47.64 | $48.18 | $47.50 | $47.68 | $46.41 | 1,364,371 |
| 2021-09-16 | $47.12 | $48.25 | $46.90 | $47.38 | $46.12 | 760,647 |
| 2021-09-15 | $45.37 | $47.56 | $45.37 | $47.29 | $46.03 | 1,174,025 |
| 2021-09-14 | $46.40 | $46.40 | $44.80 | $45.43 | $44.22 | 689,380 |
| 2021-09-13 | $46.07 | $47.30 | $45.81 | $46.35 | $45.11 | 634,940 |
| 2021-09-10 | $46.99 | $47.32 | $45.88 | $45.98 | $44.75 | 728,093 |
| 2021-09-09 | $45.67 | $47.03 | $45.62 | $46.71 | $45.47 | 682,474 |
| 2021-09-08 | $46.32 | $46.32 | $44.95 | $46.15 | $44.63 | 931,293 |
| 2021-09-07 | $47.38 | $47.72 | $45.98 | $46.02 | $44.51 | 1,165,734 |
| 2021-09-03 | $47.75 | $47.99 | $46.85 | $47.80 | $46.23 | 740,139 |
| 2021-09-02 | $48.18 | $48.69 | $47.21 | $47.80 | $46.23 | 848,358 |
| 2021-09-01 | $48.91 | $48.99 | $48.00 | $48.46 | $46.87 | 880,845 |
| 2021-08-31 | $51.28 | $51.71 | $48.17 | $48.66 | $47.06 | 2,036,726 |
| 2021-08-30 | $50.95 | $52.19 | $50.46 | $51.25 | $49.57 | 1,357,805 |
| 2021-08-27 | $47.05 | $53.31 | $46.87 | $51.62 | $49.92 | 4,246,717 |
| 2021-08-26 | $56.35 | $56.83 | $54.20 | $54.25 | $52.47 | 1,422,892 |
| 2021-08-25 | $57.70 | $58.67 | $57.04 | $57.84 | $55.94 | 525,875 |
| 2021-08-24 | $56.32 | $57.60 | $56.18 | $57.44 | $55.55 | 669,695 |
| 2021-08-23 | $55.73 | $57.00 | $55.52 | $56.75 | $54.88 | 713,810 |
| 2021-08-20 | $54.67 | $56.22 | $54.67 | $56.07 | $54.23 | 477,537 |
| 2021-08-19 | $55.00 | $56.04 | $54.55 | $54.67 | $52.87 | 383,890 |
| 2021-08-18 | $56.14 | $56.90 | $55.43 | $55.48 | $53.66 | 419,516 |
| 2021-08-17 | $57.33 | $57.61 | $55.57 | $56.00 | $54.16 | 413,578 |
| 2021-08-16 | $57.97 | $58.86 | $57.44 | $57.77 | $55.87 | 266,428 |
| 2021-08-13 | $58.05 | $59.13 | $57.62 | $57.93 | $56.03 | 325,574 |
| 2021-08-12 | $59.20 | $60.24 | $57.81 | $58.20 | $56.29 | 459,220 |
| 2021-08-11 | $56.34 | $58.91 | $55.65 | $58.85 | $56.92 | 664,735 |
| 2021-08-10 | $54.10 | $56.15 | $53.34 | $56.11 | $54.27 | 644,474 |
| 2021-08-09 | $54.82 | $55.74 | $53.91 | $54.29 | $52.51 | 613,067 |
| 2021-08-06 | $55.51 | $55.75 | $53.99 | $54.46 | $52.67 | 384,040 |
| 2021-08-05 | $54.46 | $55.81 | $54.17 | $55.07 | $53.26 | 391,628 |
| 2021-08-04 | $56.26 | $56.55 | $54.01 | $54.15 | $52.37 | 774,263 |
| 2021-08-03 | $55.72 | $58.30 | $55.17 | $56.88 | $55.01 | 688,121 |
| 2021-08-02 | $57.99 | $57.99 | $55.23 | $55.62 | $53.79 | 843,918 |
| 2021-07-30 | $58.50 | $59.81 | $57.54 | $57.61 | $55.72 | 485,601 |
| 2021-07-29 | $60.00 | $60.67 | $58.52 | $58.63 | $56.70 | 581,255 |
| 2021-07-28 | $60.22 | $60.88 | $59.36 | $59.57 | $57.61 | 368,416 |
| 2021-07-27 | $60.77 | $61.34 | $59.42 | $60.02 | $58.05 | 328,658 |
| 2021-07-26 | $60.69 | $61.68 | $60.30 | $61.44 | $59.42 | 378,240 |
| 2021-07-23 | $60.76 | $61.17 | $59.73 | $60.66 | $58.67 | 488,358 |
| 2021-07-22 | $62.01 | $62.46 | $60.41 | $60.49 | $58.50 | 349,770 |
| 2021-07-21 | $61.27 | $62.80 | $61.11 | $62.32 | $60.27 | 445,503 |
| 2021-07-20 | $58.50 | $61.07 | $58.50 | $60.63 | $58.64 | 520,109 |
| 2021-07-19 | $57.50 | $58.71 | $56.24 | $58.58 | $56.65 | 913,646 |
| 2021-07-16 | $60.50 | $60.50 | $58.62 | $58.66 | $56.73 | 733,951 |
| 2021-07-15 | $59.50 | $60.21 | $59.11 | $59.97 | $58.00 | 610,851 |
| 2021-07-14 | $61.55 | $61.84 | $59.43 | $60.03 | $58.06 | 771,469 |
| 2021-07-13 | $61.26 | $61.53 | $60.03 | $61.10 | $59.09 | 749,842 |
| 2021-07-12 | $62.83 | $63.10 | $60.80 | $61.39 | $59.37 | 751,663 |
| 2021-07-09 | $62.53 | $64.06 | $61.93 | $63.97 | $61.87 | 543,176 |
| 2021-07-08 | $60.65 | $61.44 | $59.55 | $61.43 | $59.41 | 478,306 |
| 2021-07-07 | $62.62 | $62.98 | $60.84 | $61.71 | $59.68 | 430,260 |
| 2021-07-06 | $64.05 | $64.05 | $61.80 | $62.86 | $60.79 | 787,747 |
| 2021-07-02 | $65.60 | $65.60 | $64.05 | $64.16 | $62.05 | 386,505 |
| 2021-07-01 | $66.48 | $66.48 | $65.03 | $65.53 | $63.38 | 422,537 |
| 2021-06-30 | $65.39 | $66.12 | $64.85 | $66.01 | $63.84 | 395,063 |
| 2021-06-29 | $65.50 | $66.19 | $64.76 | $65.02 | $62.88 | 396,964 |
| 2021-06-28 | $65.63 | $66.47 | $64.87 | $65.68 | $63.52 | 548,622 |
| 2021-06-25 | $65.65 | $67.49 | $65.52 | $65.52 | $63.37 | 1,115,107 |
| 2021-06-24 | $66.91 | $66.91 | $64.96 | $65.62 | $63.46 | 557,933 |
| 2021-06-23 | $68.64 | $69.00 | $66.01 | $66.44 | $64.26 | 795,476 |
| 2021-06-22 | $65.73 | $70.30 | $64.47 | $69.00 | $66.73 | 1,618,021 |
| 2021-06-21 | $64.64 | $65.67 | $64.23 | $65.31 | $63.16 | 536,865 |
| 2021-06-18 | $64.73 | $65.10 | $63.58 | $64.16 | $62.05 | 1,296,923 |
| 2021-06-17 | $64.86 | $65.78 | $63.30 | $65.32 | $63.17 | 807,064 |
| 2021-06-16 | $64.50 | $65.93 | $63.77 | $65.25 | $63.11 | 743,203 |
| 2021-06-15 | $66.16 | $66.70 | $64.96 | $64.97 | $62.83 | 595,193 |
| 2021-06-14 | $68.98 | $68.98 | $66.08 | $66.20 | $64.02 | 568,927 |
| 2021-06-11 | $66.08 | $69.16 | $66.06 | $68.80 | $66.54 | 639,517 |
| 2021-06-10 | $70.18 | $70.50 | $65.79 | $65.79 | $63.63 | 955,130 |
| 2021-06-09 | $72.41 | $73.23 | $70.10 | $70.47 | $67.84 | 940,645 |
| 2021-06-08 | $68.20 | $72.32 | $67.56 | $72.31 | $69.62 | 1,497,884 |
| 2021-06-07 | $64.55 | $67.74 | $64.50 | $67.67 | $65.15 | 998,743 |
| 2021-06-04 | $65.14 | $65.92 | $64.33 | $64.80 | $62.39 | 761,304 |
| 2021-06-03 | $63.56 | $65.41 | $63.21 | $64.95 | $62.53 | 798,261 |
| 2021-06-02 | $62.01 | $64.55 | $61.05 | $63.96 | $61.58 | 722,019 |
| 2021-06-01 | $61.56 | $62.49 | $61.05 | $62.04 | $59.73 | 1,071,061 |
| 2021-05-28 | $62.39 | $62.91 | $58.62 | $60.94 | $58.67 | 3,160,685 |
| 2021-05-27 | $66.10 | $66.31 | $63.76 | $64.54 | $62.14 | 1,083,334 |
| 2021-05-26 | $63.82 | $66.14 | $63.74 | $65.67 | $63.22 | 854,741 |
| 2021-05-25 | $63.79 | $64.19 | $63.04 | $63.07 | $60.72 | 478,136 |
| 2021-05-24 | $64.46 | $65.49 | $63.59 | $63.64 | $61.27 | 727,570 |
| 2021-05-21 | $64.87 | $65.36 | $63.69 | $64.19 | $61.80 | 405,797 |
| 2021-05-20 | $62.99 | $64.64 | $61.69 | $64.46 | $62.06 | 691,187 |
| 2021-05-19 | $65.61 | $66.23 | $62.55 | $63.26 | $60.90 | 1,043,185 |
| 2021-05-18 | $68.98 | $69.50 | $66.63 | $66.67 | $64.19 | 479,722 |
| 2021-05-17 | $67.07 | $68.93 | $67.00 | $68.17 | $65.63 | 516,183 |
| 2021-05-14 | $65.87 | $67.93 | $65.83 | $67.67 | $65.15 | 352,196 |
| 2021-05-13 | $63.75 | $65.61 | $63.47 | $65.35 | $62.92 | 485,423 |
| 2021-05-12 | $66.36 | $66.73 | $63.54 | $63.60 | $61.23 | 671,517 |
| 2021-05-11 | $67.00 | $67.52 | $64.80 | $66.82 | $64.33 | 552,385 |
| 2021-05-10 | $69.42 | $70.62 | $67.86 | $68.30 | $65.76 | 665,657 |
| 2021-05-07 | $70.08 | $70.08 | $68.30 | $69.16 | $66.58 | 625,698 |
| 2021-05-06 | $69.20 | $70.75 | $68.63 | $69.84 | $67.24 | 625,829 |
| 2021-05-05 | $68.89 | $69.08 | $67.70 | $68.83 | $66.27 | 405,026 |
| 2021-05-04 | $70.50 | $70.50 | $67.06 | $68.80 | $66.24 | 609,003 |
| 2021-05-03 | $69.29 | $71.00 | $68.69 | $70.66 | $68.03 | 671,016 |
| 2021-04-30 | $70.09 | $70.48 | $67.77 | $68.94 | $66.37 | 660,086 |
| 2021-04-29 | $70.05 | $70.82 | $69.19 | $70.47 | $67.84 | 505,911 |
| 2021-04-28 | $69.59 | $70.12 | $68.53 | $69.04 | $66.47 | 489,207 |
| 2021-04-27 | $68.66 | $70.48 | $68.40 | $69.46 | $66.87 | 750,008 |
| 2021-04-26 | $66.58 | $68.23 | $65.71 | $67.99 | $65.46 | 656,181 |
| 2021-04-23 | $66.04 | $66.86 | $64.85 | $65.98 | $63.52 | 497,375 |
| 2021-04-22 | $65.80 | $66.60 | $65.11 | $65.55 | $63.11 | 525,408 |
| 2021-04-21 | $63.30 | $65.85 | $62.61 | $65.37 | $62.93 | 675,215 |
| 2021-04-20 | $65.78 | $65.78 | $62.26 | $63.34 | $60.98 | 821,754 |
| 2021-04-19 | $68.50 | $68.95 | $65.34 | $65.65 | $63.20 | 834,924 |
| 2021-04-16 | $68.00 | $69.36 | $67.84 | $68.50 | $65.95 | 409,302 |
| 2021-04-15 | $68.73 | $68.98 | $66.90 | $67.39 | $64.88 | 524,734 |
| 2021-04-14 | $68.13 | $69.58 | $67.65 | $68.06 | $65.52 | 614,634 |
| 2021-04-13 | $68.07 | $68.50 | $66.35 | $67.28 | $64.77 | 550,548 |
| 2021-04-12 | $67.75 | $70.23 | $67.06 | $67.87 | $65.34 | 883,685 |
| 2021-04-09 | $67.00 | $68.05 | $65.98 | $67.35 | $64.84 | 716,572 |
| 2021-04-08 | $65.22 | $67.11 | $64.27 | $67.07 | $64.57 | 575,017 |
| 2021-04-07 | $68.97 | $69.51 | $65.58 | $65.77 | $63.32 | 752,618 |
| 2021-04-06 | $69.08 | $71.54 | $68.75 | $68.79 | $66.23 | 633,115 |
| 2021-04-05 | $69.37 | $71.28 | $68.97 | $70.47 | $67.84 | 663,837 |
| 2021-04-01 | $69.01 | $69.39 | $68.18 | $68.86 | $66.29 | 577,567 |
| 2021-03-31 | $68.17 | $69.41 | $67.12 | $68.30 | $65.76 | 799,351 |
| 2021-03-30 | $67.43 | $69.12 | $67.08 | $68.65 | $66.09 | 423,198 |
| 2021-03-29 | $69.76 | $71.26 | $66.71 | $67.45 | $64.94 | 612,914 |
| 2021-03-26 | $68.25 | $70.45 | $67.50 | $70.03 | $67.42 | 746,770 |
| 2021-03-25 | $63.30 | $68.94 | $62.37 | $68.14 | $65.60 | 788,408 |
| 2021-03-24 | $67.89 | $68.39 | $63.61 | $63.61 | $61.24 | 678,808 |
| 2021-03-23 | $70.14 | $71.94 | $67.25 | $67.60 | $65.08 | 727,911 |
| 2021-03-22 | $71.00 | $72.27 | $69.90 | $70.79 | $68.15 | 761,163 |
| 2021-03-19 | $68.06 | $71.42 | $67.80 | $70.64 | $68.01 | 1,910,532 |
| 2021-03-18 | $66.00 | $69.96 | $65.52 | $67.70 | $65.18 | 1,015,202 |
| 2021-03-17 | $66.51 | $68.00 | $65.40 | $67.60 | $64.79 | 888,271 |
| 2021-03-16 | $69.68 | $70.62 | $65.70 | $66.77 | $64.00 | 1,053,014 |
| 2021-03-15 | $69.67 | $71.30 | $68.52 | $70.24 | $67.32 | 1,009,457 |
| 2021-03-12 | $66.42 | $69.45 | $65.91 | $68.67 | $65.82 | 1,045,598 |
| 2021-03-11 | $65.38 | $66.94 | $63.61 | $66.54 | $63.78 | 733,195 |
| 2021-03-10 | $65.72 | $67.29 | $64.28 | $64.54 | $61.86 | 755,744 |
| 2021-03-09 | $67.49 | $68.82 | $65.15 | $65.39 | $62.68 | 896,321 |
| 2021-03-08 | $63.37 | $69.07 | $62.71 | $66.29 | $63.54 | 1,629,322 |
| 2021-03-05 | $58.03 | $63.17 | $56.20 | $62.05 | $59.47 | 1,953,159 |
| 2021-03-04 | $61.81 | $63.16 | $58.79 | $60.69 | $58.17 | 1,097,211 |
| 2021-03-03 | $61.35 | $63.91 | $60.85 | $62.21 | $59.63 | 755,431 |
| 2021-03-02 | $63.00 | $63.07 | $61.17 | $61.35 | $58.80 | 809,138 |
| 2021-03-01 | $63.92 | $65.58 | $62.41 | $62.50 | $59.91 | 979,849 |
| 2021-02-26 | $62.38 | $64.83 | $62.25 | $63.54 | $60.90 | 765,375 |
| 2021-02-25 | $64.49 | $65.79 | $61.57 | $62.59 | $59.99 | 1,126,436 |
| 2021-02-24 | $65.64 | $66.69 | $63.06 | $64.33 | $61.66 | 735,837 |
| 2021-02-23 | $62.09 | $65.92 | $59.78 | $64.95 | $62.25 | 859,598 |
| 2021-02-22 | $63.99 | $65.40 | $60.85 | $63.35 | $60.72 | 1,038,697 |
| 2021-02-19 | $62.61 | $64.24 | $62.26 | $64.09 | $61.43 | 731,592 |
| 2021-02-18 | $63.41 | $63.65 | $61.50 | $62.19 | $59.61 | 776,252 |
| 2021-02-17 | $65.78 | $66.05 | $62.95 | $64.04 | $61.38 | 1,019,461 |
| 2021-02-16 | $65.84 | $68.12 | $65.38 | $66.11 | $63.37 | 853,231 |
| 2021-02-12 | $63.86 | $66.09 | $63.41 | $65.37 | $62.66 | 719,362 |
| 2021-02-11 | $61.92 | $64.05 | $61.37 | $63.80 | $61.15 | 777,161 |
| 2021-02-10 | $60.50 | $63.22 | $60.18 | $61.48 | $58.93 | 886,496 |
| 2021-02-09 | $60.21 | $61.62 | $59.34 | $60.27 | $57.77 | 785,054 |
| 2021-02-08 | $56.29 | $60.74 | $56.08 | $60.02 | $57.53 | 1,036,185 |
| 2021-02-05 | $55.16 | $56.33 | $54.34 | $55.62 | $53.31 | 891,720 |
| 2021-02-04 | $52.92 | $55.94 | $52.62 | $54.85 | $52.57 | 971,720 |
| 2021-02-03 | $52.19 | $54.30 | $51.82 | $52.57 | $50.39 | 1,266,265 |
| 2021-02-02 | $55.00 | $55.96 | $51.31 | $51.51 | $49.37 | 2,478,893 |
| 2021-02-01 | $60.36 | $60.59 | $55.35 | $55.65 | $53.34 | 1,588,357 |
| 2021-01-29 | $62.00 | $62.67 | $59.31 | $59.68 | $57.20 | 1,186,870 |
| 2021-01-28 | $61.11 | $67.00 | $58.52 | $60.12 | $57.62 | 3,524,022 |
| 2021-01-27 | $54.08 | $65.11 | $53.37 | $65.05 | $62.35 | 4,357,339 |
| 2021-01-26 | $51.88 | $54.40 | $50.83 | $54.27 | $52.02 | 1,260,170 |
| 2021-01-25 | $50.74 | $53.40 | $50.09 | $51.23 | $49.10 | 1,381,037 |
| 2021-01-22 | $48.35 | $51.06 | $47.96 | $50.82 | $48.71 | 1,060,016 |
| 2021-01-21 | $49.91 | $50.06 | $48.21 | $48.74 | $46.72 | 1,123,905 |
| 2021-01-20 | $52.30 | $52.36 | $49.55 | $49.62 | $47.56 | 1,387,357 |
| 2021-01-19 | $52.65 | $54.59 | $51.37 | $52.14 | $49.98 | 2,104,791 |
| 2021-01-15 | $51.71 | $53.70 | $51.31 | $52.09 | $49.93 | 1,729,560 |
| 2021-01-14 | $47.85 | $52.62 | $47.62 | $52.18 | $50.01 | 2,407,931 |
| 2021-01-13 | $44.75 | $48.77 | $44.39 | $48.19 | $46.19 | 4,736,644 |
| 2021-01-12 | $46.80 | $49.31 | $46.51 | $48.81 | $46.78 | 1,891,642 |
| 2021-01-11 | $44.15 | $47.00 | $44.05 | $46.26 | $44.34 | 1,483,244 |
| 2021-01-08 | $45.81 | $46.31 | $44.39 | $44.48 | $42.63 | 1,428,394 |
| 2021-01-07 | $44.38 | $45.63 | $43.74 | $45.28 | $43.40 | 1,473,153 |
| 2021-01-06 | $43.35 | $46.00 | $43.35 | $45.54 | $43.65 | 1,803,278 |
| 2021-01-05 | $42.32 | $44.12 | $42.09 | $43.29 | $41.49 | 1,309,217 |
| 2021-01-04 | $43.15 | $43.57 | $42.05 | $42.30 | $40.54 | 2,042,820 |
| 2020-12-31 | $43.72 | $43.82 | $42.66 | $42.93 | $41.15 | 1,723,002 |
| 2020-12-30 | $44.73 | $45.00 | $43.75 | $43.77 | $41.95 | 751,869 |
| 2020-12-29 | $44.72 | $45.04 | $43.41 | $44.58 | $42.73 | 1,096,843 |
| 2020-12-28 | $44.61 | $45.11 | $43.64 | $44.69 | $42.84 | 1,507,611 |
| 2020-12-24 | $44.96 | $45.76 | $44.09 | $44.10 | $42.27 | 841,424 |
| 2020-12-23 | $44.26 | $45.48 | $43.85 | $44.80 | $42.94 | 1,145,321 |
| 2020-12-22 | $44.86 | $45.23 | $43.80 | $44.16 | $42.33 | 1,343,210 |
| 2020-12-21 | $44.38 | $45.06 | $44.07 | $44.72 | $42.86 | 1,209,956 |
| 2020-12-18 | $47.12 | $47.87 | $44.24 | $44.63 | $42.78 | 3,704,238 |
| 2020-12-17 | $46.60 | $47.22 | $46.07 | $47.04 | $45.09 | 984,393 |
| 2020-12-16 | $45.55 | $47.50 | $45.55 | $46.42 | $44.49 | 1,755,602 |
| 2020-12-15 | $44.60 | $45.69 | $43.94 | $45.62 | $43.73 | 1,580,651 |
| 2020-12-14 | $45.51 | $45.56 | $44.55 | $44.58 | $42.45 | 1,519,712 |
| 2020-12-11 | $45.85 | $46.60 | $44.94 | $45.06 | $42.91 | 1,831,122 |
| 2020-12-10 | $46.30 | $46.72 | $45.39 | $46.51 | $44.29 | 1,255,454 |
| 2020-12-09 | $46.07 | $46.80 | $45.62 | $46.60 | $44.37 | 1,379,175 |
| 2020-12-08 | $45.09 | $46.80 | $44.92 | $45.84 | $43.65 | 1,789,733 |
| 2020-12-07 | $47.34 | $47.78 | $45.09 | $45.16 | $43.00 | 3,270,986 |
| 2020-12-04 | $48.12 | $49.22 | $46.91 | $46.98 | $44.74 | 5,544,127 |
| 2020-12-03 | $52.52 | $53.27 | $50.55 | $52.85 | $50.33 | 1,745,802 |
| 2020-12-02 | $54.75 | $55.04 | $52.18 | $52.45 | $49.94 | 1,340,771 |
| 2020-12-01 | $52.00 | $55.29 | $51.39 | $55.08 | $52.45 | 1,801,728 |
| 2020-11-30 | $52.47 | $52.52 | $50.66 | $51.67 | $49.20 | 1,423,687 |
| 2020-11-27 | $51.97 | $53.26 | $51.75 | $52.34 | $49.84 | 551,026 |
| 2020-11-25 | $51.80 | $52.16 | $51.00 | $52.05 | $49.56 | 594,794 |
| 2020-11-24 | $51.99 | $52.20 | $50.20 | $51.68 | $49.21 | 1,010,215 |
| 2020-11-23 | $49.81 | $52.21 | $49.59 | $51.11 | $48.67 | 893,311 |
| 2020-11-20 | $49.90 | $50.57 | $49.09 | $49.48 | $47.12 | 858,328 |
| 2020-11-19 | $48.50 | $50.04 | $48.36 | $49.74 | $47.36 | 634,685 |
| 2020-11-18 | $49.23 | $50.15 | $48.47 | $48.55 | $46.23 | 905,267 |
| 2020-11-17 | $48.39 | $49.05 | $47.68 | $48.80 | $46.47 | 515,826 |
| 2020-11-16 | $47.54 | $49.36 | $46.96 | $48.71 | $46.38 | 999,008 |
| 2020-11-13 | $48.07 | $48.66 | $46.08 | $47.46 | $45.19 | 971,741 |
| 2020-11-12 | $48.47 | $48.76 | $46.27 | $47.72 | $45.44 | 913,874 |
| 2020-11-11 | $47.50 | $49.60 | $46.45 | $48.63 | $46.31 | 1,104,947 |
| 2020-11-10 | $45.81 | $46.99 | $45.00 | $46.58 | $44.36 | 911,199 |
| 2020-11-09 | $51.66 | $53.70 | $44.84 | $44.96 | $42.81 | 2,192,217 |
| 2020-11-06 | $50.16 | $51.41 | $49.72 | $51.10 | $48.66 | 941,295 |
| 2020-11-05 | $49.48 | $50.57 | $49.11 | $50.03 | $47.64 | 680,985 |
| 2020-11-04 | $48.60 | $49.49 | $46.69 | $48.60 | $46.28 | 841,817 |
| 2020-11-03 | $47.63 | $49.31 | $47.00 | $48.48 | $46.16 | 676,180 |
| 2020-11-02 | $48.00 | $48.75 | $46.10 | $47.25 | $44.99 | 970,648 |
| 2020-10-30 | $50.00 | $50.05 | $46.96 | $47.60 | $45.33 | 1,061,112 |
| 2020-10-29 | $52.45 | $52.84 | $50.25 | $50.26 | $47.86 | 833,172 |
| 2020-10-28 | $51.52 | $53.42 | $51.21 | $52.44 | $49.94 | 1,046,008 |
| 2020-10-27 | $50.68 | $53.56 | $50.68 | $52.87 | $50.34 | 1,111,839 |
| 2020-10-26 | $49.27 | $50.98 | $49.25 | $50.26 | $47.86 | 999,257 |
| 2020-10-23 | $50.90 | $51.07 | $49.01 | $49.80 | $47.42 | 695,947 |
| 2020-10-22 | $52.16 | $52.33 | $49.43 | $51.10 | $48.66 | 1,026,055 |
| 2020-10-21 | $53.46 | $53.67 | $51.71 | $52.12 | $49.63 | 981,890 |
| 2020-10-20 | $53.09 | $54.46 | $52.52 | $53.15 | $50.61 | 958,437 |
| 2020-10-19 | $53.60 | $54.49 | $52.49 | $52.74 | $50.22 | 880,082 |
| 2020-10-16 | $53.70 | $54.70 | $53.08 | $53.65 | $51.09 | 842,016 |
| 2020-10-15 | $50.35 | $53.37 | $49.92 | $53.19 | $50.65 | 1,148,704 |
| 2020-10-14 | $51.68 | $53.13 | $51.40 | $51.43 | $48.97 | 738,947 |
| 2020-10-13 | $50.53 | $52.82 | $50.30 | $51.69 | $49.22 | 1,065,164 |
| 2020-10-12 | $51.04 | $52.10 | $50.01 | $50.65 | $48.23 | 1,439,539 |
| 2020-10-09 | $52.00 | $52.84 | $50.40 | $50.42 | $48.01 | 1,798,147 |
| 2020-10-08 | $49.81 | $50.98 | $49.64 | $50.79 | $48.36 | 1,286,456 |
| 2020-10-07 | $47.28 | $49.32 | $47.28 | $49.30 | $46.95 | 1,505,464 |
| 2020-10-06 | $46.94 | $49.44 | $46.20 | $46.43 | $44.21 | 1,874,589 |
| 2020-10-05 | $45.94 | $46.98 | $45.46 | $46.82 | $44.58 | 1,198,758 |
| 2020-10-02 | $43.75 | $46.33 | $43.02 | $45.56 | $43.38 | 2,412,815 |
| 2020-10-01 | $44.90 | $45.95 | $44.11 | $44.99 | $42.84 | 2,635,884 |
| 2020-09-30 | $47.30 | $47.56 | $44.26 | $44.60 | $42.47 | 3,154,315 |
| 2020-09-29 | $51.04 | $51.90 | $46.76 | $47.07 | $44.82 | 6,707,881 |
| 2020-09-28 | $47.11 | $49.07 | $47.11 | $47.76 | $45.48 | 1,050,157 |
| 2020-09-25 | $45.39 | $46.75 | $44.91 | $46.53 | $44.31 | 795,033 |
| 2020-09-24 | $44.24 | $47.56 | $43.74 | $45.67 | $43.49 | 1,235,373 |
| 2020-09-23 | $46.11 | $46.50 | $44.24 | $44.28 | $42.16 | 992,537 |
| 2020-09-22 | $45.84 | $48.08 | $45.25 | $45.68 | $43.50 | 1,213,044 |
| 2020-09-21 | $43.99 | $46.12 | $43.13 | $46.02 | $43.82 | 1,183,692 |
| 2020-09-18 | $45.63 | $45.79 | $43.92 | $44.77 | $42.63 | 2,310,640 |
| 2020-09-17 | $46.10 | $46.14 | $44.56 | $45.28 | $43.12 | 1,181,023 |
| 2020-09-16 | $48.05 | $48.57 | $46.73 | $46.74 | $44.51 | 1,016,413 |
| 2020-09-15 | $48.13 | $49.78 | $47.70 | $47.74 | $45.46 | 1,287,857 |
| 2020-09-14 | $47.43 | $47.72 | $46.54 | $47.32 | $45.06 | 1,539,581 |
| 2020-09-11 | $47.35 | $49.10 | $47.31 | $47.33 | $45.07 | 1,401,832 |
| 2020-09-10 | $46.54 | $47.68 | $45.43 | $46.86 | $44.62 | 1,570,079 |
| 2020-09-09 | $44.03 | $47.33 | $44.01 | $46.62 | $44.11 | 1,925,401 |
| 2020-09-08 | $43.22 | $44.81 | $42.73 | $43.33 | $41.00 | 1,842,305 |
| 2020-09-04 | $45.20 | $45.77 | $42.61 | $44.44 | $42.05 | 1,883,661 |
| 2020-09-03 | $48.25 | $48.78 | $45.14 | $45.22 | $42.79 | 1,411,553 |
| 2020-09-02 | $48.42 | $48.53 | $46.90 | $48.42 | $45.81 | 1,095,133 |
| 2020-09-01 | $47.24 | $49.20 | $46.80 | $48.17 | $45.58 | 1,573,738 |
| 2020-08-31 | $50.44 | $51.64 | $46.91 | $47.15 | $44.61 | 3,054,609 |
| 2020-08-28 | $53.06 | $53.87 | $49.40 | $49.96 | $47.27 | 5,921,601 |
| 2020-08-27 | $56.46 | $57.24 | $54.00 | $55.70 | $52.70 | 2,385,021 |
| 2020-08-26 | $54.09 | $55.71 | $53.69 | $55.71 | $52.71 | 1,433,067 |
| 2020-08-25 | $54.08 | $54.41 | $52.68 | $54.32 | $51.40 | 1,122,793 |
| 2020-08-24 | $52.09 | $53.76 | $51.35 | $53.65 | $50.76 | 1,463,908 |
| 2020-08-21 | $49.06 | $51.53 | $48.96 | $51.48 | $48.71 | 1,088,051 |
| 2020-08-20 | $48.56 | $49.48 | $47.98 | $49.12 | $46.48 | 687,276 |
| 2020-08-19 | $48.33 | $49.48 | $47.92 | $48.88 | $46.25 | 865,982 |
| 2020-08-18 | $50.20 | $50.55 | $47.44 | $48.12 | $45.53 | 1,241,806 |
| 2020-08-17 | $50.77 | $53.50 | $49.24 | $50.23 | $47.53 | 2,041,592 |
| 2020-08-14 | $50.31 | $50.83 | $49.51 | $50.05 | $47.36 | 819,734 |
| 2020-08-13 | $49.99 | $50.93 | $48.48 | $50.05 | $47.36 | 950,455 |
| 2020-08-12 | $48.15 | $50.62 | $47.52 | $50.20 | $47.50 | 1,521,245 |
| 2020-08-11 | $48.40 | $49.46 | $47.07 | $47.40 | $44.85 | 1,117,176 |
| 2020-08-10 | $45.50 | $49.10 | $45.50 | $48.28 | $45.68 | 1,324,399 |
| 2020-08-07 | $44.80 | $47.18 | $44.80 | $45.45 | $43.00 | 1,173,904 |
| 2020-08-06 | $45.07 | $45.14 | $43.75 | $44.79 | $42.38 | 972,966 |
| 2020-08-05 | $43.18 | $45.21 | $43.10 | $45.18 | $42.75 | 1,202,037 |
| 2020-08-04 | $40.44 | $43.00 | $40.26 | $42.82 | $40.52 | 1,264,032 |
| 2020-08-03 | $39.75 | $41.03 | $38.80 | $40.97 | $38.76 | 1,282,289 |
| 2020-07-31 | $39.68 | $39.69 | $38.59 | $39.34 | $37.22 | 879,243 |
| 2020-07-30 | $40.17 | $40.63 | $39.22 | $39.76 | $37.62 | 788,197 |
| 2020-07-29 | $40.60 | $41.72 | $40.24 | $40.52 | $38.34 | 960,327 |
| 2020-07-28 | $41.38 | $41.84 | $40.52 | $40.59 | $38.41 | 787,592 |
| 2020-07-27 | $42.71 | $42.95 | $40.81 | $41.55 | $39.31 | 1,358,371 |
| 2020-07-24 | $41.77 | $43.03 | $41.76 | $42.46 | $40.17 | 800,913 |
| 2020-07-23 | $42.10 | $43.00 | $41.01 | $41.73 | $39.48 | 1,243,492 |
| 2020-07-22 | $40.76 | $42.74 | $40.34 | $42.41 | $40.13 | 1,541,718 |
| 2020-07-21 | $39.20 | $42.06 | $39.20 | $41.18 | $38.96 | 2,148,684 |
| 2020-07-20 | $36.60 | $39.11 | $35.88 | $38.87 | $36.78 | 1,883,356 |
| 2020-07-17 | $36.40 | $36.75 | $35.13 | $36.13 | $34.19 | 1,635,676 |
| 2020-07-16 | $36.86 | $37.43 | $35.33 | $36.38 | $34.42 | 1,818,410 |
| 2020-07-15 | $38.45 | $38.82 | $37.15 | $37.17 | $35.17 | 1,305,643 |
| 2020-07-14 | $37.38 | $38.01 | $36.71 | $37.96 | $35.92 | 1,079,372 |
| 2020-07-13 | $41.22 | $41.28 | $37.30 | $37.35 | $35.34 | 2,230,437 |
| 2020-07-10 | $40.68 | $40.93 | $39.34 | $40.40 | $38.23 | 1,230,332 |
| 2020-07-09 | $42.09 | $42.50 | $40.62 | $40.96 | $38.76 | 726,693 |
| 2020-07-08 | $40.77 | $41.94 | $39.82 | $41.76 | $39.51 | 1,278,582 |
| 2020-07-07 | $39.55 | $40.81 | $39.06 | $40.69 | $38.50 | 1,514,504 |
| 2020-07-06 | $41.40 | $41.54 | $39.60 | $40.06 | $37.90 | 1,097,700 |
| 2020-07-02 | $41.00 | $42.24 | $40.33 | $40.37 | $38.20 | 1,215,801 |
| 2020-07-01 | $42.03 | $42.19 | $40.65 | $40.79 | $38.59 | 1,568,873 |
| 2020-06-30 | $42.50 | $43.44 | $41.53 | $42.00 | $39.74 | 1,919,488 |
| 2020-06-29 | $43.65 | $44.22 | $41.79 | $43.14 | $40.82 | 4,004,287 |
| 2020-06-26 | $39.47 | $44.90 | $39.00 | $43.04 | $40.72 | 18,725,835 |
| 2020-06-25 | $33.00 | $34.04 | $32.84 | $33.85 | $32.03 | 1,110,131 |
| 2020-06-24 | $33.51 | $33.96 | $32.78 | $33.25 | $31.46 | 949,096 |
| 2020-06-23 | $34.12 | $34.44 | $32.97 | $33.73 | $31.91 | 1,337,891 |
| 2020-06-22 | $33.26 | $33.91 | $32.70 | $33.78 | $31.96 | 1,529,462 |
| 2020-06-19 | $35.13 | $35.26 | $33.23 | $33.38 | $31.58 | 1,471,840 |
| 2020-06-18 | $35.52 | $35.83 | $34.25 | $34.64 | $32.78 | 960,267 |
| 2020-06-17 | $35.20 | $36.70 | $35.00 | $35.99 | $34.05 | 1,347,461 |
| 2020-06-16 | $36.00 | $36.18 | $34.26 | $34.99 | $33.11 | 1,728,376 |
| 2020-06-15 | $32.55 | $35.79 | $32.27 | $34.77 | $32.90 | 1,485,069 |
| 2020-06-12 | $35.64 | $35.88 | $32.11 | $33.55 | $31.74 | 2,341,117 |
| 2020-06-11 | $34.72 | $36.42 | $34.31 | $34.57 | $32.71 | 1,265,448 |
| 2020-06-10 | $36.68 | $37.40 | $35.55 | $36.77 | $34.49 | 1,487,011 |
| 2020-06-09 | $34.76 | $36.79 | $34.60 | $36.35 | $34.10 | 1,728,603 |
| 2020-06-08 | $36.62 | $36.95 | $34.20 | $35.03 | $32.86 | 2,889,680 |
| 2020-06-05 | $38.10 | $38.49 | $35.05 | $36.43 | $34.17 | 2,072,944 |
| 2020-06-04 | $38.52 | $39.08 | $36.84 | $36.98 | $34.69 | 1,630,724 |
| 2020-06-03 | $38.09 | $39.14 | $37.82 | $38.58 | $36.19 | 1,466,057 |
| 2020-06-02 | $37.17 | $38.00 | $37.10 | $37.36 | $35.05 | 1,250,160 |
| 2020-06-01 | $38.28 | $38.54 | $36.42 | $37.31 | $35.00 | 3,005,382 |
| 2020-05-29 | $40.35 | $42.33 | $35.64 | $38.75 | $36.35 | 13,514,398 |
| 2020-05-28 | $39.22 | $40.10 | $35.91 | $36.68 | $34.41 | 3,213,164 |
| 2020-05-27 | $36.50 | $39.03 | $35.96 | $39.02 | $36.60 | 2,682,994 |
| 2020-05-26 | $33.38 | $36.07 | $33.18 | $35.95 | $33.72 | 1,915,335 |
| 2020-05-22 | $32.61 | $33.15 | $32.19 | $32.43 | $30.42 | 1,063,347 |
| 2020-05-21 | $31.89 | $33.05 | $31.50 | $32.67 | $30.65 | 1,063,047 |
| 2020-05-20 | $31.95 | $32.80 | $31.31 | $31.89 | $29.91 | 1,103,580 |
| 2020-05-19 | $30.62 | $32.25 | $30.59 | $31.52 | $29.57 | 1,543,389 |
| 2020-05-18 | $29.70 | $30.91 | $29.12 | $30.61 | $28.71 | 2,110,629 |
| 2020-05-15 | $26.87 | $28.61 | $26.62 | $28.35 | $26.59 | 1,318,311 |
| 2020-05-14 | $26.12 | $26.98 | $25.72 | $26.98 | $25.31 | 1,686,436 |
| 2020-05-13 | $26.17 | $26.74 | $25.57 | $26.57 | $24.92 | 1,429,673 |
| 2020-05-12 | $26.57 | $27.13 | $26.38 | $26.50 | $24.86 | 1,127,461 |
| 2020-05-11 | $25.89 | $26.79 | $25.31 | $26.50 | $24.86 | 912,683 |
| 2020-05-08 | $24.95 | $26.19 | $24.95 | $26.13 | $24.51 | 1,113,120 |
| 2020-05-07 | $24.55 | $25.23 | $24.36 | $24.90 | $23.36 | 1,054,630 |
| 2020-05-06 | $24.20 | $24.98 | $23.78 | $24.18 | $22.68 | 909,628 |
| 2020-05-05 | $25.35 | $25.79 | $24.03 | $24.11 | $22.62 | 1,021,742 |
| 2020-05-04 | $24.89 | $25.00 | $23.37 | $24.97 | $23.42 | 1,544,345 |
| 2020-05-01 | $23.76 | $24.71 | $23.27 | $24.02 | $22.53 | 2,217,891 |
| 2020-04-30 | $24.79 | $24.88 | $23.15 | $23.45 | $22.00 | 1,385,523 |
| 2020-04-29 | $24.50 | $25.47 | $23.86 | $25.19 | $23.63 | 1,953,572 |
| 2020-04-28 | $23.69 | $24.15 | $22.36 | $23.85 | $22.37 | 2,282,758 |
| 2020-04-27 | $21.14 | $23.01 | $21.10 | $22.70 | $21.29 | 2,980,834 |
| 2020-04-24 | $20.07 | $20.67 | $19.91 | $20.37 | $19.11 | 2,367,242 |
| 2020-04-23 | $19.42 | $19.83 | $19.15 | $19.44 | $18.24 | 903,683 |
| 2020-04-22 | $19.38 | $19.78 | $18.91 | $19.57 | $18.36 | 943,835 |
| 2020-04-21 | $19.08 | $19.80 | $18.90 | $18.94 | $17.77 | 1,193,750 |
| 2020-04-20 | $18.78 | $20.12 | $18.60 | $19.60 | $18.39 | 1,443,798 |
| 2020-04-17 | $19.00 | $19.45 | $18.49 | $19.14 | $17.95 | 1,941,019 |
| 2020-04-16 | $18.72 | $19.06 | $18.30 | $18.68 | $17.52 | 1,511,303 |
| 2020-04-15 | $18.00 | $18.82 | $17.77 | $18.71 | $17.55 | 1,385,513 |
| 2020-04-14 | $19.39 | $19.65 | $18.93 | $19.00 | $17.82 | 1,845,695 |
| 2020-04-13 | $19.69 | $19.94 | $18.35 | $18.97 | $17.79 | 3,060,901 |
| 2020-04-09 | $19.25 | $20.73 | $19.03 | $19.63 | $18.41 | 7,528,323 |
| 2020-04-08 | $15.47 | $16.10 | $15.25 | $15.77 | $14.79 | 1,721,177 |
| 2020-04-07 | $16.69 | $17.00 | $14.78 | $15.10 | $14.16 | 2,131,225 |
| 2020-04-06 | $15.60 | $16.17 | $15.49 | $15.82 | $14.84 | 1,725,638 |
| 2020-04-03 | $13.94 | $14.78 | $13.70 | $14.69 | $13.78 | 1,651,757 |
| 2020-04-02 | $13.48 | $14.78 | $13.48 | $13.98 | $13.11 | 1,861,582 |
| 2020-04-01 | $13.53 | $13.88 | $12.76 | $13.79 | $12.94 | 1,728,504 |
| 2020-03-31 | $13.76 | $14.53 | $13.76 | $14.22 | $13.34 | 1,664,457 |
| 2020-03-30 | $13.03 | $13.99 | $12.80 | $13.88 | $13.02 | 2,120,968 |
| 2020-03-27 | $13.37 | $13.42 | $12.48 | $12.97 | $12.17 | 1,611,560 |
| 2020-03-26 | $14.54 | $14.84 | $13.21 | $13.44 | $12.61 | 1,996,975 |
| 2020-03-25 | $16.03 | $17.30 | $14.17 | $14.28 | $13.40 | 2,170,392 |
| 2020-03-24 | $12.11 | $15.55 | $11.87 | $15.41 | $14.46 | 2,597,568 |
| 2020-03-23 | $12.08 | $12.38 | $11.01 | $11.61 | $10.89 | 2,032,518 |
| 2020-03-20 | $13.00 | $13.45 | $11.66 | $12.10 | $11.35 | 1,682,387 |
| 2020-03-19 | $10.75 | $13.57 | $10.17 | $12.98 | $12.18 | 2,402,059 |
| 2020-03-18 | $12.74 | $13.64 | $10.15 | $11.00 | $10.09 | 2,560,392 |
| 2020-03-17 | $10.88 | $13.68 | $10.26 | $13.67 | $12.53 | 2,879,440 |
| 2020-03-16 | $12.51 | $13.26 | $10.13 | $10.64 | $9.76 | 2,469,616 |
| 2020-03-13 | $13.81 | $14.19 | $12.32 | $14.11 | $12.94 | 1,913,617 |
| 2020-03-12 | $15.41 | $16.06 | $12.30 | $13.08 | $11.99 | 2,540,409 |
| 2020-03-11 | $16.96 | $17.42 | $16.32 | $16.71 | $15.32 | 1,350,434 |
| 2020-03-10 | $17.86 | $18.23 | $16.43 | $17.48 | $16.03 | 2,088,922 |
| 2020-03-09 | $16.64 | $17.83 | $16.31 | $17.19 | $15.76 | 1,874,615 |
| 2020-03-06 | $17.18 | $18.89 | $16.66 | $17.77 | $16.29 | 3,310,713 |
| 2020-03-05 | $17.73 | $17.79 | $16.18 | $16.61 | $15.23 | 1,908,602 |
| 2020-03-04 | $17.75 | $18.06 | $17.21 | $18.06 | $16.56 | 2,692,494 |
| 2020-03-03 | $17.38 | $17.89 | $16.51 | $17.64 | $16.17 | 3,627,894 |
| 2020-03-02 | $16.39 | $17.13 | $15.90 | $17.12 | $15.70 | 4,139,696 |
| 2020-02-28 | $15.07 | $17.41 | $14.75 | $15.81 | $14.50 | 10,350,780 |
| 2020-02-27 | $22.22 | $22.74 | $20.65 | $22.44 | $20.57 | 3,289,318 |
| 2020-02-26 | $24.86 | $24.96 | $22.76 | $22.79 | $20.89 | 1,665,752 |
| 2020-02-25 | $25.14 | $25.21 | $24.23 | $24.81 | $22.75 | 1,519,171 |
| 2020-02-24 | $24.49 | $25.32 | $24.22 | $25.08 | $22.99 | 2,108,503 |
| 2020-02-21 | $25.71 | $25.91 | $25.09 | $25.41 | $23.30 | 1,336,038 |
| 2020-02-20 | $25.70 | $26.15 | $25.62 | $25.92 | $23.76 | 1,026,030 |
| 2020-02-19 | $25.74 | $25.94 | $25.29 | $25.66 | $23.53 | 692,660 |
| 2020-02-18 | $25.53 | $25.95 | $25.34 | $25.69 | $23.55 | 753,337 |
| 2020-02-14 | $25.80 | $25.94 | $25.03 | $25.66 | $23.53 | 1,286,279 |
| 2020-02-13 | $26.78 | $27.06 | $25.76 | $25.79 | $23.65 | 1,022,625 |
| 2020-02-12 | $27.60 | $27.68 | $26.16 | $26.89 | $24.65 | 1,388,481 |
| 2020-02-11 | $27.72 | $27.88 | $27.00 | $27.25 | $24.98 | 736,780 |
| 2020-02-10 | $27.17 | $27.65 | $26.98 | $27.60 | $25.30 | 737,022 |
| 2020-02-07 | $27.64 | $27.69 | $26.81 | $27.20 | $24.94 | 724,439 |
| 2020-02-06 | $28.41 | $28.49 | $27.76 | $27.97 | $25.64 | 911,522 |
| 2020-02-05 | $27.96 | $29.11 | $27.84 | $28.28 | $25.93 | 1,366,992 |
| 2020-02-04 | $28.49 | $28.69 | $27.00 | $27.66 | $25.36 | 1,072,948 |
| 2020-02-03 | $27.15 | $28.41 | $26.71 | $28.13 | $25.79 | 1,158,630 |
| 2020-01-31 | $27.65 | $27.65 | $26.82 | $27.06 | $24.81 | 1,046,635 |
| 2020-01-30 | $28.00 | $28.34 | $27.36 | $27.68 | $25.38 | 663,790 |
| 2020-01-29 | $28.25 | $28.90 | $28.20 | $28.27 | $25.92 | 989,781 |
| 2020-01-28 | $27.85 | $28.30 | $27.45 | $28.10 | $25.76 | 1,084,200 |
| 2020-01-27 | $27.29 | $27.78 | $27.26 | $27.58 | $25.29 | 1,088,519 |
| 2020-01-24 | $27.15 | $28.07 | $26.66 | $27.86 | $25.54 | 1,702,402 |
| 2020-01-23 | $26.93 | $27.11 | $26.13 | $26.75 | $24.53 | 1,061,139 |
| 2020-01-22 | $27.60 | $27.71 | $26.91 | $27.07 | $24.82 | 851,075 |
| 2020-01-21 | $27.66 | $27.91 | $27.04 | $27.49 | $25.20 | 1,201,971 |
| 2020-01-17 | $29.02 | $29.16 | $27.95 | $28.30 | $25.95 | 1,054,361 |
| 2020-01-16 | $30.11 | $30.35 | $28.47 | $28.78 | $26.39 | 1,161,642 |
| 2020-01-15 | $29.32 | $29.93 | $29.30 | $29.65 | $27.18 | 998,716 |
| 2020-01-14 | $30.00 | $30.28 | $29.28 | $29.86 | $27.38 | 2,147,326 |
| 2020-01-13 | $29.00 | $30.44 | $28.40 | $30.06 | $27.56 | 1,925,513 |
| 2020-01-10 | $29.14 | $29.49 | $28.86 | $29.08 | $26.66 | 960,107 |
| 2020-01-09 | $28.93 | $29.13 | $27.77 | $29.08 | $26.66 | 949,809 |
| 2020-01-08 | $29.06 | $29.56 | $28.45 | $29.17 | $26.74 | 1,097,209 |
| 2020-01-07 | $28.41 | $29.22 | $28.35 | $29.20 | $26.77 | 1,213,007 |
| 2020-01-06 | $27.05 | $28.80 | $26.81 | $28.74 | $26.35 | 1,597,177 |
| 2020-01-03 | $27.43 | $27.85 | $27.13 | $27.30 | $25.03 | 1,028,159 |
| 2020-01-02 | $28.96 | $28.96 | $27.55 | $27.68 | $25.38 | 1,418,164 |
| 2019-12-31 | $28.71 | $29.08 | $28.52 | $28.72 | $26.33 | 672,608 |
| 2019-12-30 | $28.45 | $29.35 | $28.20 | $28.84 | $26.44 | 960,063 |
| 2019-12-27 | $28.24 | $28.68 | $28.07 | $28.51 | $26.14 | 747,260 |
| 2019-12-26 | $28.86 | $29.00 | $27.95 | $28.22 | $25.87 | 799,169 |
| 2019-12-24 | $29.05 | $29.18 | $28.80 | $28.99 | $26.58 | 353,916 |
| 2019-12-23 | $28.68 | $29.20 | $28.53 | $28.94 | $26.53 | 788,909 |
| 2019-12-20 | $29.16 | $29.63 | $28.79 | $28.90 | $26.50 | 1,606,548 |
| 2019-12-19 | $29.30 | $29.63 | $28.87 | $29.19 | $26.76 | 1,120,376 |
| 2019-12-18 | $28.30 | $29.61 | $28.08 | $29.53 | $27.07 | 2,310,395 |
| 2019-12-17 | $27.69 | $28.55 | $27.18 | $28.45 | $26.08 | 1,714,800 |
| 2019-12-16 | $26.94 | $27.46 | $26.93 | $26.95 | $24.71 | 902,602 |
| 2019-12-13 | $28.22 | $28.35 | $26.36 | $26.73 | $24.51 | 2,330,031 |
| 2019-12-12 | $27.16 | $28.37 | $26.55 | $28.21 | $25.58 | 2,280,599 |
| 2019-12-11 | $27.39 | $27.39 | $26.76 | $27.15 | $24.62 | 1,796,683 |
| 2019-12-10 | $26.70 | $27.06 | $26.27 | $26.95 | $24.43 | 3,149,602 |
| 2019-12-09 | $25.15 | $27.28 | $24.59 | $26.75 | $24.25 | 7,239,027 |
| 2019-12-06 | $23.10 | $25.35 | $22.90 | $25.21 | $22.86 | 21,491,375 |
| 2019-12-05 | $20.04 | $20.21 | $18.73 | $19.16 | $17.37 | 3,086,853 |
| 2019-12-04 | $20.57 | $20.78 | $19.88 | $19.90 | $18.04 | 1,523,365 |
| 2019-12-03 | $20.55 | $21.03 | $20.07 | $20.43 | $18.52 | 1,360,996 |
| 2019-12-02 | $21.00 | $21.04 | $20.37 | $20.82 | $18.88 | 1,830,067 |
| 2019-11-29 | $20.80 | $21.10 | $20.27 | $20.90 | $18.95 | 697,886 |
| 2019-11-27 | $20.03 | $20.92 | $19.95 | $20.81 | $18.87 | 1,068,763 |
| 2019-11-26 | $20.39 | $20.87 | $19.89 | $20.03 | $18.16 | 1,382,820 |
| 2019-11-25 | $19.47 | $20.94 | $19.34 | $20.69 | $18.76 | 2,471,788 |
| 2019-11-22 | $19.68 | $19.86 | $19.02 | $19.42 | $17.61 | 1,072,160 |
| 2019-11-21 | $19.30 | $19.94 | $18.54 | $19.61 | $17.78 | 1,604,594 |
| 2019-11-20 | $19.54 | $19.79 | $18.83 | $19.40 | $17.59 | 1,461,151 |
| 2019-11-19 | $20.46 | $20.68 | $19.14 | $19.33 | $17.53 | 1,832,134 |
| 2019-11-18 | $21.16 | $21.30 | $20.23 | $20.68 | $18.75 | 974,406 |
| 2019-11-15 | $21.20 | $21.39 | $20.65 | $21.04 | $19.08 | 722,356 |
| 2019-11-14 | $21.63 | $21.87 | $20.92 | $21.10 | $19.13 | 1,080,110 |
| 2019-11-13 | $21.45 | $21.55 | $20.92 | $21.51 | $19.50 | 1,220,754 |
| 2019-11-12 | $21.37 | $21.94 | $21.09 | $21.55 | $19.54 | 1,248,603 |
| 2019-11-11 | $21.53 | $21.60 | $20.94 | $21.33 | $19.34 | 1,523,358 |
| 2019-11-08 | $22.05 | $22.19 | $21.32 | $21.57 | $19.56 | 800,390 |
| 2019-11-07 | $22.63 | $22.85 | $21.95 | $22.14 | $20.07 | 981,067 |
| 2019-11-06 | $22.49 | $22.49 | $21.59 | $22.31 | $20.23 | 718,141 |
| 2019-11-05 | $22.11 | $22.95 | $22.11 | $22.44 | $20.35 | 943,710 |
| 2019-11-04 | $21.65 | $22.01 | $21.44 | $21.90 | $19.86 | 849,492 |
| 2019-11-01 | $21.80 | $22.23 | $21.48 | $21.50 | $19.49 | 687,934 |
| 2019-10-31 | $21.85 | $22.00 | $20.94 | $21.67 | $19.65 | 933,472 |
| 2019-10-30 | $22.54 | $22.54 | $21.71 | $21.94 | $19.89 | 553,677 |
| 2019-10-29 | $22.66 | $22.98 | $22.33 | $22.58 | $20.47 | 635,203 |
| 2019-10-28 | $23.52 | $23.54 | $22.64 | $22.72 | $20.60 | 680,985 |
| 2019-10-25 | $23.21 | $23.85 | $22.69 | $23.36 | $21.18 | 1,051,820 |
| 2019-10-24 | $22.14 | $23.32 | $21.82 | $23.28 | $21.11 | 1,470,372 |
| 2019-10-23 | $20.34 | $22.30 | $20.27 | $22.13 | $20.06 | 2,356,101 |
| 2019-10-22 | $20.30 | $20.54 | $19.83 | $20.34 | $18.44 | 1,188,416 |
| 2019-10-21 | $20.66 | $20.83 | $20.02 | $20.32 | $18.42 | 1,248,976 |
| 2019-10-18 | $20.99 | $21.18 | $20.50 | $20.51 | $18.60 | 1,044,346 |
| 2019-10-17 | $21.81 | $21.95 | $21.25 | $21.27 | $19.28 | 671,458 |
| 2019-10-16 | $22.16 | $22.48 | $21.58 | $21.78 | $19.75 | 721,864 |
| 2019-10-15 | $22.03 | $22.39 | $21.62 | $22.14 | $20.07 | 782,659 |
| 2019-10-14 | $22.00 | $22.08 | $21.60 | $22.00 | $19.95 | 643,014 |
| 2019-10-11 | $21.36 | $22.58 | $21.36 | $22.20 | $20.13 | 838,917 |
| 2019-10-10 | $20.97 | $21.13 | $20.61 | $20.96 | $19.00 | 555,476 |
| 2019-10-09 | $20.66 | $21.16 | $20.57 | $20.79 | $18.85 | 605,789 |
| 2019-10-08 | $20.83 | $20.91 | $20.40 | $20.44 | $18.53 | 868,925 |
| 2019-10-07 | $21.42 | $21.58 | $20.74 | $21.15 | $19.18 | 1,370,017 |
| 2019-10-04 | $22.00 | $22.19 | $21.11 | $21.53 | $19.52 | 954,747 |
| 2019-10-03 | $21.91 | $22.13 | $21.23 | $21.94 | $19.89 | 1,821,019 |
| 2019-10-02 | $23.95 | $23.95 | $21.92 | $22.10 | $20.04 | 1,610,052 |
| 2019-10-01 | $24.60 | $24.75 | $23.95 | $24.09 | $21.84 | 609,873 |
| 2019-09-30 | $23.89 | $24.63 | $23.89 | $24.50 | $22.21 | 1,084,019 |
| 2019-09-27 | $23.97 | $24.63 | $23.56 | $23.80 | $21.58 | 590,811 |
| 2019-09-26 | $24.21 | $24.30 | $23.68 | $23.78 | $21.56 | 497,085 |
| 2019-09-25 | $23.93 | $24.44 | $23.76 | $24.20 | $21.94 | 547,221 |
| 2019-09-24 | $24.25 | $24.66 | $23.73 | $23.91 | $21.68 | 936,360 |
| 2019-09-23 | $22.84 | $24.49 | $22.74 | $24.25 | $21.99 | 1,809,287 |
| 2019-09-20 | $23.01 | $23.55 | $22.80 | $22.90 | $20.76 | 1,884,086 |
| 2019-09-19 | $22.46 | $23.15 | $22.08 | $22.94 | $20.80 | 995,155 |
| 2019-09-18 | $22.11 | $22.41 | $21.57 | $22.24 | $20.16 | 1,072,515 |
| 2019-09-17 | $22.04 | $22.40 | $21.41 | $22.17 | $20.10 | 1,140,963 |
| 2019-09-16 | $22.39 | $22.96 | $22.09 | $22.24 | $20.16 | 883,134 |
| 2019-09-13 | $22.84 | $23.84 | $22.66 | $22.75 | $20.63 | 1,118,949 |
| 2019-09-12 | $24.00 | $24.00 | $22.84 | $23.06 | $20.91 | 1,454,635 |
| 2019-09-11 | $24.75 | $24.75 | $23.61 | $24.31 | $21.76 | 1,419,737 |
| 2019-09-10 | $24.19 | $25.07 | $24.10 | $24.44 | $21.87 | 1,481,431 |
| 2019-09-09 | $22.97 | $24.24 | $22.86 | $24.17 | $21.63 | 1,120,338 |
| 2019-09-06 | $23.42 | $23.49 | $22.70 | $22.76 | $20.37 | 776,829 |
| 2019-09-05 | $22.70 | $23.35 | $22.43 | $23.19 | $20.76 | 1,456,434 |
| 2019-09-04 | $23.03 | $23.17 | $21.76 | $22.40 | $20.05 | 1,854,120 |
| 2019-09-03 | $22.50 | $23.62 | $22.07 | $22.74 | $20.35 | 2,705,918 |
| 2019-08-30 | $24.57 | $25.74 | $22.20 | $22.75 | $20.36 | 11,147,131 |
| 2019-08-29 | $22.09 | $22.27 | $21.11 | $22.01 | $19.70 | 2,683,579 |
| 2019-08-28 | $20.81 | $21.60 | $20.73 | $21.41 | $19.16 | 981,109 |
| 2019-08-27 | $21.22 | $21.27 | $20.66 | $21.00 | $18.80 | 1,168,659 |
| 2019-08-26 | $20.75 | $21.25 | $20.50 | $21.06 | $18.85 | 982,666 |
| 2019-08-23 | $21.04 | $21.10 | $20.03 | $20.64 | $18.47 | 1,244,582 |
| 2019-08-22 | $20.92 | $21.77 | $20.92 | $21.35 | $19.11 | 828,663 |
| 2019-08-21 | $20.93 | $21.29 | $20.52 | $20.75 | $18.57 | 859,620 |
| 2019-08-20 | $21.00 | $21.06 | $20.22 | $20.52 | $18.37 | 1,328,701 |
| 2019-08-19 | $20.65 | $21.57 | $20.61 | $21.21 | $18.98 | 937,061 |
| 2019-08-16 | $20.22 | $20.65 | $20.09 | $20.45 | $18.30 | 838,347 |
| 2019-08-15 | $21.71 | $21.76 | $19.83 | $20.13 | $18.02 | 1,299,577 |
| 2019-08-14 | $21.37 | $21.81 | $21.01 | $21.57 | $19.31 | 889,890 |
| 2019-08-13 | $22.13 | $22.98 | $21.44 | $21.86 | $19.57 | 1,232,408 |
| 2019-08-12 | $22.17 | $22.22 | $21.64 | $21.92 | $19.62 | 768,731 |
| 2019-08-09 | $24.00 | $24.00 | $22.24 | $22.34 | $19.99 | 1,204,891 |
| 2019-08-08 | $23.83 | $24.25 | $23.47 | $24.20 | $21.66 | 800,639 |
| 2019-08-07 | $23.93 | $24.15 | $23.65 | $23.77 | $21.27 | 704,231 |
| 2019-08-06 | $24.09 | $24.27 | $23.46 | $24.21 | $21.67 | 819,651 |
| 2019-08-05 | $24.46 | $24.46 | $23.48 | $24.01 | $21.49 | 1,155,014 |
| 2019-08-02 | $24.41 | $25.11 | $24.40 | $24.79 | $22.19 | 946,329 |
| 2019-08-01 | $25.67 | $26.20 | $24.31 | $24.55 | $21.97 | 1,296,705 |
| 2019-07-31 | $24.74 | $25.87 | $24.65 | $25.60 | $22.91 | 1,201,706 |
| 2019-07-30 | $25.23 | $25.33 | $24.51 | $24.75 | $22.15 | 834,035 |
| 2019-07-29 | $25.52 | $25.65 | $24.94 | $25.38 | $22.72 | 628,506 |
| 2019-07-26 | $25.91 | $26.00 | $25.51 | $25.58 | $22.89 | 768,012 |
| 2019-07-25 | $26.39 | $26.52 | $25.58 | $25.80 | $23.09 | 1,181,426 |
| 2019-07-24 | $25.71 | $26.58 | $25.71 | $26.46 | $23.68 | 1,234,071 |
| 2019-07-23 | $26.08 | $26.17 | $25.04 | $25.61 | $22.92 | 1,270,741 |
| 2019-07-22 | $26.29 | $26.42 | $25.42 | $25.91 | $23.19 | 1,723,568 |
| 2019-07-19 | $26.18 | $26.84 | $26.05 | $26.18 | $23.43 | 2,497,371 |
| 2019-07-18 | $25.19 | $26.61 | $25.17 | $26.12 | $23.38 | 3,477,003 |
| 2019-07-17 | $24.09 | $25.38 | $24.01 | $25.18 | $22.54 | 3,052,549 |
| 2019-07-16 | $23.61 | $24.30 | $23.50 | $24.19 | $21.65 | 1,924,599 |
| 2019-07-15 | $24.70 | $25.07 | $23.04 | $23.70 | $21.21 | 2,409,150 |
| 2019-07-12 | $25.00 | $25.25 | $24.76 | $24.76 | $22.16 | 1,421,578 |
| 2019-07-11 | $26.25 | $26.42 | $24.83 | $25.07 | $22.44 | 1,596,499 |
| 2019-07-10 | $27.12 | $27.18 | $25.70 | $26.04 | $23.31 | 1,661,882 |
| 2019-07-09 | $27.44 | $27.83 | $26.93 | $27.01 | $24.17 | 909,862 |
| 2019-07-08 | $26.93 | $27.66 | $26.88 | $27.63 | $24.73 | 956,679 |
| 2019-07-05 | $27.01 | $27.63 | $26.87 | $27.06 | $24.22 | 660,665 |
| 2019-07-03 | $27.11 | $27.55 | $26.99 | $27.10 | $24.26 | 437,774 |
| 2019-07-02 | $28.02 | $28.08 | $27.15 | $27.21 | $24.35 | 667,683 |
| 2019-07-01 | $28.97 | $29.49 | $27.74 | $28.12 | $25.17 | 660,369 |
| 2019-06-28 | $28.95 | $29.20 | $28.42 | $28.61 | $25.61 | 1,158,319 |
| 2019-06-27 | $28.57 | $29.09 | $28.34 | $29.06 | $26.01 | 926,186 |
| 2019-06-26 | $27.71 | $28.87 | $27.69 | $28.51 | $25.52 | 1,421,426 |
| 2019-06-25 | $27.36 | $28.05 | $27.05 | $27.78 | $24.86 | 1,117,917 |
| 2019-06-24 | $28.99 | $29.23 | $27.42 | $27.47 | $24.59 | 1,434,120 |
| 2019-06-21 | $29.18 | $29.52 | $28.91 | $28.98 | $25.94 | 997,601 |
| 2019-06-20 | $30.43 | $30.56 | $29.32 | $29.35 | $26.27 | 679,002 |
| 2019-06-19 | $29.85 | $30.21 | $29.37 | $30.12 | $26.96 | 540,214 |
| 2019-06-18 | $29.55 | $30.13 | $29.37 | $29.67 | $26.56 | 1,107,706 |
| 2019-06-17 | $28.99 | $29.80 | $28.63 | $29.41 | $26.32 | 1,110,599 |
| 2019-06-14 | $29.11 | $29.68 | $28.76 | $29.02 | $25.97 | 1,229,058 |
| 2019-06-13 | $28.82 | $29.35 | $28.63 | $29.16 | $26.10 | 631,616 |
| 2019-06-12 | $29.25 | $29.40 | $28.80 | $28.94 | $25.64 | 641,565 |
| 2019-06-11 | $28.92 | $29.84 | $28.86 | $29.31 | $25.97 | 1,423,377 |
| 2019-06-10 | $26.86 | $28.92 | $26.86 | $28.60 | $25.34 | 1,936,746 |
| 2019-06-07 | $26.83 | $27.27 | $26.49 | $26.80 | $23.74 | 766,256 |
| 2019-06-06 | $27.45 | $27.72 | $26.47 | $26.78 | $23.72 | 1,277,472 |
| 2019-06-05 | $28.52 | $28.52 | $27.14 | $27.52 | $24.38 | 1,052,890 |
| 2019-06-04 | $27.70 | $28.79 | $27.67 | $28.56 | $25.30 | 1,366,256 |
| 2019-06-03 | $26.21 | $28.11 | $26.15 | $27.57 | $24.42 | 3,357,527 |
| 2019-05-31 | $29.73 | $29.90 | $26.00 | $27.60 | $24.45 | 7,145,129 |
| 2019-05-30 | $27.31 | $27.99 | $25.73 | $26.01 | $23.04 | 2,456,583 |
| 2019-05-29 | $26.84 | $27.01 | $26.14 | $26.44 | $23.42 | 1,440,969 |
| 2019-05-28 | $28.84 | $29.04 | $26.92 | $26.97 | $23.89 | 1,496,320 |
| 2019-05-24 | $28.80 | $29.42 | $28.29 | $28.95 | $25.65 | 1,719,362 |
| 2019-05-23 | $30.21 | $30.50 | $29.18 | $29.31 | $25.97 | 1,257,369 |
| 2019-05-22 | $31.69 | $32.27 | $30.56 | $30.64 | $27.14 | 942,222 |
| 2019-05-21 | $31.40 | $31.66 | $30.47 | $31.66 | $28.05 | 1,785,827 |
| 2019-05-20 | $31.73 | $32.00 | $31.42 | $31.57 | $27.97 | 854,166 |
| 2019-05-17 | $32.88 | $33.00 | $31.91 | $31.91 | $28.27 | 1,326,295 |
| 2019-05-16 | $34.22 | $34.34 | $32.92 | $33.08 | $29.31 | 927,457 |
| 2019-05-15 | $33.77 | $34.08 | $32.96 | $34.03 | $30.15 | 1,174,713 |
| 2019-05-14 | $34.15 | $34.23 | $33.39 | $33.98 | $30.10 | 1,702,050 |
| 2019-05-13 | $35.91 | $36.00 | $33.71 | $34.16 | $30.26 | 1,090,668 |
| 2019-05-10 | $37.58 | $38.09 | $36.18 | $36.52 | $32.35 | 771,927 |
| 2019-05-09 | $37.56 | $38.10 | $37.22 | $37.80 | $33.49 | 722,409 |
| 2019-05-08 | $36.81 | $38.15 | $36.64 | $37.70 | $33.40 | 806,112 |
| 2019-05-07 | $38.05 | $38.30 | $36.61 | $36.98 | $32.76 | 918,133 |
| 2019-05-06 | $37.18 | $38.59 | $37.16 | $38.32 | $33.95 | 1,102,754 |
| 2019-05-03 | $37.03 | $37.75 | $36.96 | $37.56 | $33.27 | 989,321 |
| 2019-05-02 | $36.91 | $37.30 | $36.75 | $37.02 | $32.80 | 691,231 |
| 2019-05-01 | $37.34 | $37.34 | $36.72 | $36.79 | $32.59 | 1,163,566 |
| 2019-04-30 | $37.35 | $37.50 | $36.69 | $37.16 | $32.92 | 1,003,025 |
| 2019-04-29 | $38.22 | $38.22 | $37.37 | $37.53 | $33.25 | 929,622 |
| 2019-04-26 | $38.14 | $38.39 | $37.92 | $38.08 | $33.74 | 596,521 |
| 2019-04-25 | $38.85 | $39.28 | $38.67 | $38.67 | $34.26 | 770,947 |
| 2019-04-24 | $38.24 | $39.33 | $37.87 | $39.04 | $34.59 | 1,035,084 |
| 2019-04-23 | $37.74 | $38.09 | $37.49 | $37.87 | $33.55 | 1,214,445 |
| 2019-04-22 | $38.99 | $39.07 | $37.47 | $37.73 | $33.43 | 1,138,454 |
| 2019-04-18 | $38.63 | $39.10 | $38.41 | $39.07 | $34.61 | 513,280 |
| 2019-04-17 | $38.98 | $39.38 | $38.42 | $38.66 | $34.25 | 766,586 |
| 2019-04-16 | $39.43 | $39.50 | $38.45 | $38.75 | $34.33 | 1,300,843 |
| 2019-04-15 | $38.20 | $39.43 | $38.11 | $39.33 | $34.84 | 1,082,031 |
| 2019-04-12 | $39.46 | $39.53 | $38.22 | $38.24 | $33.88 | 1,204,440 |
| 2019-04-11 | $38.98 | $39.42 | $38.91 | $39.30 | $34.82 | 1,175,705 |
| 2019-04-10 | $38.60 | $38.98 | $38.26 | $38.93 | $34.49 | 771,828 |
| 2019-04-09 | $38.81 | $38.99 | $38.25 | $38.60 | $34.20 | 1,418,383 |
| 2019-04-08 | $38.54 | $39.18 | $38.50 | $39.04 | $34.59 | 1,084,427 |
| 2019-04-05 | $38.18 | $38.64 | $38.14 | $38.37 | $33.99 | 971,799 |
| 2019-04-04 | $38.03 | $38.48 | $37.72 | $38.27 | $33.90 | 1,206,763 |
| 2019-04-03 | $38.19 | $38.48 | $38.04 | $38.16 | $33.81 | 901,943 |
| 2019-04-02 | $38.43 | $38.75 | $37.81 | $38.08 | $33.74 | 1,126,902 |
| 2019-04-01 | $38.21 | $38.69 | $37.95 | $38.61 | $34.21 | 1,106,501 |
| 2019-03-29 | $37.67 | $38.15 | $37.57 | $38.02 | $33.68 | 1,225,233 |
| 2019-03-28 | $37.84 | $38.30 | $37.34 | $37.61 | $33.32 | 1,488,107 |
| 2019-03-27 | $36.88 | $37.83 | $36.49 | $37.71 | $33.41 | 1,331,776 |
| 2019-03-26 | $36.11 | $36.77 | $36.05 | $36.69 | $32.50 | 996,298 |
| 2019-03-25 | $35.03 | $36.15 | $34.75 | $35.91 | $31.81 | 954,659 |
| 2019-03-22 | $35.11 | $35.33 | $34.61 | $35.05 | $31.05 | 932,879 |
| 2019-03-21 | $34.18 | $35.25 | $34.01 | $35.25 | $31.23 | 1,076,472 |
| 2019-03-20 | $35.00 | $35.49 | $34.37 | $34.49 | $30.30 | 1,276,731 |
| 2019-03-19 | $34.46 | $35.03 | $34.36 | $34.90 | $30.66 | 1,104,979 |
| 2019-03-18 | $35.20 | $35.55 | $34.39 | $34.44 | $30.25 | 1,707,491 |
| 2019-03-15 | $35.35 | $35.84 | $35.08 | $35.21 | $30.93 | 9,289,787 |
| 2019-03-14 | $35.38 | $35.67 | $35.11 | $35.35 | $31.05 | 1,352,059 |
| 2019-03-13 | $35.57 | $35.91 | $35.22 | $35.47 | $31.16 | 1,953,395 |
| 2019-03-12 | $36.56 | $37.31 | $35.43 | $35.55 | $31.23 | 2,353,696 |
| 2019-03-11 | $36.84 | $37.19 | $35.06 | $36.40 | $31.98 | 3,906,875 |
| 2019-03-08 | $34.58 | $37.29 | $33.86 | $36.18 | $31.78 | 12,867,389 |
| 2019-03-07 | $31.74 | $32.31 | $31.36 | $31.84 | $27.97 | 2,237,737 |
| 2019-03-06 | $32.18 | $32.32 | $31.64 | $31.90 | $28.02 | 2,713,087 |
| 2019-03-05 | $31.76 | $32.37 | $31.40 | $32.01 | $28.12 | 1,082,423 |
| 2019-03-04 | $31.46 | $31.98 | $31.13 | $31.50 | $27.67 | 1,232,714 |
| 2019-03-01 | $31.93 | $32.57 | $31.14 | $31.45 | $27.63 | 1,499,116 |
| 2019-02-28 | $31.05 | $31.61 | $30.05 | $31.53 | $27.70 | 1,478,460 |
| 2019-02-27 | $31.99 | $32.44 | $31.35 | $31.57 | $27.73 | 1,050,049 |
| 2019-02-26 | $32.19 | $32.48 | $31.84 | $32.03 | $28.14 | 685,634 |
| 2019-02-25 | $31.53 | $32.25 | $31.35 | $32.06 | $28.16 | 1,295,450 |
| 2019-02-22 | $31.51 | $31.51 | $30.99 | $31.28 | $27.48 | 867,598 |
| 2019-02-21 | $32.47 | $32.63 | $31.29 | $31.42 | $27.60 | 852,667 |
| 2019-02-20 | $32.21 | $32.74 | $32.05 | $32.60 | $28.64 | 1,193,569 |
| 2019-02-19 | $32.43 | $32.70 | $32.00 | $32.35 | $28.42 | 1,057,443 |
| 2019-02-15 | $32.30 | $32.66 | $32.11 | $32.27 | $28.35 | 774,605 |
| 2019-02-14 | $31.80 | $32.25 | $31.19 | $32.16 | $28.25 | 787,334 |
| 2019-02-13 | $31.61 | $32.05 | $31.12 | $31.94 | $28.06 | 825,441 |
| 2019-02-12 | $30.93 | $31.91 | $30.70 | $31.54 | $27.71 | 1,517,145 |
| 2019-02-11 | $30.77 | $31.01 | $30.39 | $30.68 | $26.95 | 1,242,276 |
| 2019-02-08 | $31.98 | $32.16 | $30.84 | $30.89 | $27.13 | 824,242 |
| 2019-02-07 | $31.87 | $32.28 | $31.74 | $32.21 | $28.29 | 421,900 |
| 2019-02-06 | $31.94 | $32.03 | $31.30 | $31.98 | $28.09 | 687,993 |
| 2019-02-05 | $32.17 | $32.50 | $31.68 | $32.01 | $28.12 | 906,280 |
| 2019-02-04 | $31.32 | $32.45 | $31.13 | $32.02 | $28.13 | 1,402,833 |
| 2019-02-01 | $31.61 | $31.83 | $31.00 | $31.32 | $27.51 | 1,000,936 |
| 2019-01-31 | $31.01 | $31.66 | $30.87 | $31.54 | $27.71 | 973,754 |
| 2019-01-30 | $32.28 | $32.28 | $30.82 | $31.12 | $27.34 | 1,122,583 |
| 2019-01-29 | $31.90 | $32.32 | $31.51 | $32.06 | $28.16 | 1,048,537 |
| 2019-01-28 | $32.20 | $32.22 | $31.37 | $31.87 | $28.00 | 1,068,493 |
| 2019-01-25 | $32.29 | $32.53 | $32.01 | $32.50 | $28.55 | 893,328 |
| 2019-01-24 | $32.38 | $32.50 | $31.83 | $31.97 | $28.08 | 493,299 |
| 2019-01-23 | $32.36 | $32.63 | $31.85 | $32.35 | $28.42 | 630,446 |
| 2019-01-22 | $31.80 | $32.71 | $31.54 | $32.25 | $28.33 | 1,022,292 |
| 2019-01-18 | $31.90 | $32.29 | $31.66 | $31.88 | $28.00 | 1,183,600 |
| 2019-01-17 | $30.71 | $31.58 | $30.59 | $31.57 | $27.73 | 822,511 |
| 2019-01-16 | $31.29 | $31.93 | $30.75 | $30.87 | $27.12 | 935,202 |
| 2019-01-15 | $31.32 | $31.50 | $30.85 | $31.37 | $27.56 | 861,532 |
| 2019-01-14 | $31.14 | $31.87 | $30.75 | $31.36 | $27.55 | 1,282,757 |
| 2019-01-11 | $30.53 | $31.73 | $30.47 | $31.35 | $27.54 | 1,462,051 |
| 2019-01-10 | $29.05 | $30.57 | $28.78 | $30.55 | $26.84 | 1,221,493 |
| 2019-01-09 | $30.01 | $30.83 | $29.72 | $30.65 | $26.92 | 1,469,426 |
| 2019-01-08 | $30.26 | $30.41 | $29.73 | $29.83 | $26.20 | 1,665,966 |
| 2019-01-07 | $29.51 | $30.23 | $28.43 | $30.13 | $26.47 | 1,426,400 |
| 2019-01-04 | $29.58 | $30.46 | $29.32 | $30.09 | $26.43 | 1,078,910 |
| 2019-01-03 | $29.26 | $29.65 | $29.00 | $29.13 | $25.59 | 860,007 |
| 2019-01-02 | $28.50 | $29.75 | $28.22 | $29.45 | $25.87 | 1,115,929 |
| 2018-12-31 | $28.14 | $28.92 | $28.04 | $28.92 | $25.40 | 842,947 |
| 2018-12-28 | $28.37 | $28.93 | $27.84 | $28.05 | $24.64 | 849,851 |
| 2018-12-27 | $27.91 | $28.44 | $27.29 | $28.42 | $24.97 | 761,759 |
| 2018-12-26 | $27.01 | $28.38 | $26.65 | $28.35 | $24.90 | 1,064,545 |
| 2018-12-24 | $26.94 | $27.26 | $26.21 | $26.74 | $23.49 | 524,192 |
| 2018-12-21 | $27.06 | $28.17 | $26.98 | $27.05 | $23.76 | 1,984,640 |
| 2018-12-20 | $28.39 | $28.45 | $26.95 | $27.10 | $23.81 | 1,611,385 |
| 2018-12-19 | $29.02 | $29.85 | $28.43 | $28.72 | $25.23 | 1,428,939 |
| 2018-12-18 | $29.42 | $29.57 | $28.78 | $29.04 | $25.51 | 2,181,258 |
| 2018-12-17 | $28.23 | $29.24 | $27.92 | $28.58 | $25.11 | 1,810,052 |
| 2018-12-14 | $29.30 | $29.69 | $28.29 | $28.50 | $25.04 | 1,734,853 |
| 2018-12-13 | $29.50 | $30.00 | $29.35 | $29.70 | $26.09 | 1,727,164 |
| 2018-12-12 | $30.32 | $30.49 | $29.79 | $29.83 | $25.94 | 2,212,509 |
| 2018-12-11 | $29.88 | $30.74 | $29.64 | $29.94 | $26.04 | 2,823,975 |
| 2018-12-10 | $30.60 | $30.88 | $29.07 | $29.64 | $25.78 | 4,234,463 |
| 2018-12-07 | $31.99 | $34.04 | $30.32 | $31.00 | $26.96 | 13,875,549 |
| 2018-12-06 | $41.81 | $42.71 | $40.26 | $40.30 | $35.05 | 2,719,861 |
| 2018-12-04 | $43.72 | $43.94 | $41.25 | $41.91 | $36.45 | 1,363,477 |
| 2018-12-03 | $44.14 | $44.81 | $43.57 | $44.14 | $38.39 | 729,968 |
| 2018-11-30 | $44.17 | $44.60 | $43.26 | $43.56 | $37.88 | 900,134 |
| 2018-11-29 | $43.53 | $44.76 | $43.29 | $44.60 | $38.79 | 741,573 |
| 2018-11-28 | $43.39 | $44.30 | $42.70 | $43.78 | $38.07 | 848,382 |
| 2018-11-27 | $42.84 | $43.70 | $42.78 | $43.44 | $37.78 | 970,446 |
| 2018-11-26 | $41.81 | $43.25 | $41.64 | $43.10 | $37.48 | 1,158,174 |
| 2018-11-23 | $41.04 | $42.37 | $40.80 | $41.52 | $36.11 | 618,669 |
| 2018-11-21 | $40.87 | $41.75 | $40.53 | $41.00 | $35.66 | 717,347 |
| 2018-11-20 | $42.07 | $42.07 | $40.23 | $40.78 | $35.46 | 1,481,190 |
| 2018-11-19 | $42.95 | $44.47 | $42.34 | $43.07 | $37.46 | 1,329,610 |
| 2018-11-16 | $41.55 | $41.81 | $40.87 | $41.53 | $36.12 | 792,384 |
| 2018-11-15 | $42.13 | $42.32 | $40.86 | $42.08 | $36.59 | 1,015,320 |
| 2018-11-14 | $44.31 | $44.70 | $42.40 | $42.54 | $37.00 | 882,941 |
| 2018-11-13 | $43.64 | $44.13 | $43.36 | $44.00 | $38.26 | 646,331 |
| 2018-11-12 | $42.74 | $43.72 | $42.74 | $43.43 | $37.77 | 586,685 |
| 2018-11-09 | $44.58 | $45.00 | $42.73 | $42.82 | $37.24 | 990,940 |
| 2018-11-08 | $43.62 | $45.13 | $43.06 | $44.90 | $39.05 | 1,042,916 |
| 2018-11-07 | $42.90 | $43.90 | $42.69 | $43.78 | $38.07 | 791,604 |
| 2018-11-06 | $42.83 | $43.16 | $42.12 | $42.56 | $37.01 | 847,770 |
| 2018-11-05 | $43.04 | $43.28 | $42.14 | $43.20 | $37.57 | 1,013,083 |
| 2018-11-02 | $43.22 | $43.50 | $41.61 | $42.72 | $37.15 | 832,355 |
| 2018-11-01 | $41.50 | $43.00 | $41.38 | $42.94 | $37.34 | 875,974 |
| 2018-10-31 | $43.50 | $43.86 | $41.49 | $41.52 | $36.11 | 1,338,463 |
| 2018-10-30 | $41.29 | $43.36 | $41.25 | $43.25 | $37.61 | 1,278,158 |
| 2018-10-29 | $40.89 | $42.30 | $40.81 | $41.37 | $35.98 | 941,503 |
| 2018-10-26 | $41.47 | $41.63 | $40.42 | $40.65 | $35.35 | 894,625 |
| 2018-10-25 | $41.30 | $42.14 | $41.06 | $41.79 | $36.34 | 668,942 |
| 2018-10-24 | $41.39 | $42.24 | $41.11 | $41.14 | $35.78 | 823,301 |
| 2018-10-23 | $40.68 | $41.82 | $40.68 | $41.44 | $36.04 | 935,751 |
| 2018-10-22 | $39.70 | $41.28 | $39.70 | $41.21 | $35.84 | 1,187,969 |
| 2018-10-19 | $40.20 | $40.43 | $39.33 | $39.48 | $34.33 | 1,659,789 |
| 2018-10-18 | $43.27 | $43.30 | $39.96 | $40.25 | $35.00 | 2,571,608 |
| 2018-10-17 | $44.30 | $44.60 | $43.01 | $43.62 | $37.93 | 952,577 |
| 2018-10-16 | $43.79 | $44.84 | $43.35 | $44.47 | $38.67 | 865,524 |
| 2018-10-15 | $42.57 | $43.84 | $42.45 | $43.71 | $38.01 | 1,246,655 |
| 2018-10-12 | $42.24 | $42.93 | $41.79 | $42.69 | $37.13 | 672,087 |
| 2018-10-11 | $42.85 | $43.18 | $41.66 | $41.79 | $36.34 | 1,218,326 |
| 2018-10-10 | $42.16 | $43.26 | $41.91 | $42.83 | $37.25 | 946,471 |
| 2018-10-09 | $42.91 | $43.30 | $42.11 | $42.14 | $36.65 | 820,824 |
| 2018-10-08 | $41.76 | $43.00 | $41.55 | $42.86 | $37.27 | 1,517,402 |
| 2018-10-05 | $41.12 | $42.38 | $40.98 | $41.80 | $36.35 | 982,453 |
| 2018-10-04 | $40.97 | $41.27 | $40.29 | $41.09 | $35.73 | 1,229,850 |
| 2018-10-03 | $41.12 | $41.49 | $40.89 | $40.95 | $35.61 | 1,604,081 |
| 2018-10-02 | $41.60 | $41.91 | $41.12 | $41.21 | $35.84 | 1,000,194 |
| 2018-10-01 | $41.94 | $42.32 | $41.43 | $41.46 | $36.06 | 1,111,788 |
| 2018-09-28 | $41.36 | $41.86 | $41.36 | $41.79 | $36.34 | 569,891 |
| 2018-09-27 | $42.05 | $42.20 | $41.16 | $41.42 | $36.02 | 1,153,426 |
| 2018-09-26 | $41.47 | $42.49 | $41.36 | $42.00 | $36.53 | 988,237 |
| 2018-09-25 | $41.15 | $41.53 | $40.93 | $41.41 | $36.01 | 733,530 |
| 2018-09-24 | $41.14 | $41.36 | $40.84 | $41.19 | $35.82 | 747,652 |
| 2018-09-21 | $41.42 | $42.14 | $41.13 | $41.18 | $35.81 | 1,458,846 |
| 2018-09-20 | $41.19 | $41.44 | $40.93 | $41.42 | $36.02 | 725,165 |
| 2018-09-19 | $41.16 | $41.46 | $40.88 | $41.00 | $35.66 | 864,210 |
| 2018-09-18 | $41.19 | $41.41 | $40.89 | $41.18 | $35.81 | 683,357 |
| 2018-09-17 | $41.54 | $41.67 | $41.00 | $41.22 | $35.85 | 806,974 |
| 2018-09-14 | $41.25 | $41.70 | $40.76 | $41.59 | $36.17 | 1,015,757 |
| 2018-09-13 | $41.90 | $42.17 | $41.08 | $41.35 | $35.96 | 1,173,694 |
| 2018-09-12 | $42.89 | $43.00 | $42.16 | $42.21 | $36.44 | 1,375,624 |
| 2018-09-11 | $43.99 | $44.16 | $42.94 | $43.02 | $37.14 | 841,206 |
| 2018-09-10 | $43.17 | $44.01 | $42.84 | $44.00 | $37.99 | 860,794 |
| 2018-09-07 | $44.01 | $44.63 | $42.89 | $43.03 | $37.15 | 1,622,448 |
| 2018-09-06 | $43.69 | $44.39 | $43.41 | $44.02 | $38.01 | 1,395,873 |
| 2018-09-05 | $42.55 | $43.65 | $42.07 | $43.60 | $37.64 | 2,451,278 |
| 2018-09-04 | $43.11 | $43.11 | $40.88 | $42.82 | $36.97 | 4,069,869 |
| 2018-08-31 | $42.30 | $44.70 | $41.09 | $43.05 | $37.17 | 11,469,384 |
| 2018-08-30 | $48.52 | $48.84 | $47.53 | $47.86 | $41.32 | 2,368,926 |
| 2018-08-29 | $49.09 | $49.31 | $48.58 | $49.02 | $42.32 | 1,330,266 |
| 2018-08-28 | $49.28 | $49.31 | $48.54 | $48.92 | $42.24 | 848,605 |
| 2018-08-27 | $50.25 | $50.35 | $48.81 | $49.21 | $42.49 | 1,091,074 |
| 2018-08-24 | $49.54 | $50.23 | $49.04 | $50.13 | $43.28 | 1,495,466 |
| 2018-08-23 | $49.13 | $49.76 | $48.73 | $49.37 | $42.63 | 1,389,522 |
| 2018-08-22 | $48.66 | $49.45 | $48.52 | $48.95 | $42.26 | 805,794 |
| 2018-08-21 | $48.71 | $48.85 | $48.09 | $48.48 | $41.86 | 686,827 |
| 2018-08-20 | $48.06 | $48.85 | $48.06 | $48.71 | $42.06 | 1,002,690 |
| 2018-08-17 | $47.23 | $48.17 | $47.23 | $48.02 | $41.46 | 663,418 |
| 2018-08-16 | $47.87 | $48.06 | $47.07 | $47.20 | $40.75 | 847,512 |
| 2018-08-15 | $47.78 | $47.78 | $46.48 | $47.12 | $40.68 | 888,833 |
| 2018-08-14 | $47.60 | $48.08 | $47.40 | $48.01 | $41.45 | 883,111 |
| 2018-08-13 | $47.64 | $47.85 | $47.10 | $47.34 | $40.87 | 772,198 |
| 2018-08-10 | $47.48 | $47.89 | $47.02 | $47.33 | $40.86 | 695,485 |
| 2018-08-09 | $47.35 | $47.87 | $46.96 | $47.57 | $41.07 | 712,253 |
| 2018-08-08 | $47.09 | $47.61 | $46.85 | $47.41 | $40.93 | 1,130,186 |
| 2018-08-07 | $46.84 | $47.58 | $46.55 | $47.09 | $40.66 | 1,536,653 |
| 2018-08-06 | $45.29 | $46.73 | $45.04 | $46.65 | $40.28 | 1,230,552 |
| 2018-08-03 | $45.29 | $46.15 | $45.21 | $45.47 | $39.26 | 1,556,250 |
| 2018-08-02 | $43.12 | $45.36 | $43.12 | $45.19 | $39.02 | 1,348,915 |
| 2018-08-01 | $43.14 | $43.53 | $42.94 | $43.45 | $37.51 | 829,523 |
| 2018-07-31 | $43.44 | $43.69 | $42.36 | $43.43 | $37.50 | 795,702 |
| 2018-07-30 | $42.98 | $43.53 | $42.85 | $43.44 | $37.51 | 695,488 |
| 2018-07-27 | $43.98 | $44.10 | $42.27 | $43.05 | $37.17 | 1,729,844 |
| 2018-07-26 | $43.77 | $44.47 | $43.62 | $44.04 | $38.02 | 925,977 |
| 2018-07-25 | $43.44 | $43.80 | $42.75 | $43.60 | $37.64 | 1,294,113 |
| 2018-07-24 | $43.68 | $44.20 | $42.82 | $43.18 | $37.28 | 939,991 |
| 2018-07-23 | $43.36 | $43.98 | $43.32 | $43.59 | $37.64 | 929,187 |
| 2018-07-20 | $43.81 | $43.93 | $43.19 | $43.37 | $37.45 | 957,081 |
| 2018-07-19 | $43.10 | $44.50 | $42.71 | $43.94 | $37.94 | 2,206,535 |
| 2018-07-18 | $42.39 | $43.15 | $42.14 | $42.76 | $36.92 | 915,272 |
| 2018-07-17 | $41.58 | $42.86 | $41.58 | $42.31 | $36.53 | 1,526,489 |
| 2018-07-16 | $41.98 | $42.06 | $41.15 | $41.65 | $35.96 | 1,146,510 |
| 2018-07-13 | $41.25 | $42.32 | $41.25 | $41.85 | $36.13 | 1,266,996 |
| 2018-07-12 | $41.29 | $41.52 | $40.55 | $41.18 | $35.55 | 920,775 |
| 2018-07-11 | $40.99 | $41.17 | $40.20 | $40.93 | $35.34 | 563,685 |
| 2018-07-10 | $41.05 | $41.65 | $40.69 | $41.08 | $35.47 | 648,374 |
| 2018-07-09 | $40.86 | $41.36 | $40.71 | $41.17 | $35.55 | 885,874 |
| 2018-07-06 | $41.00 | $41.25 | $40.17 | $40.67 | $35.11 | 1,126,485 |
| 2018-07-05 | $41.02 | $41.40 | $39.99 | $40.83 | $35.25 | 1,416,749 |
| 2018-07-03 | $41.71 | $41.98 | $40.70 | $40.78 | $35.21 | 872,846 |
| 2018-07-02 | $41.67 | $42.00 | $40.93 | $41.46 | $35.80 | 1,064,147 |
| 2018-06-29 | $42.04 | $42.53 | $41.74 | $41.78 | $36.07 | 955,363 |
| 2018-06-28 | $42.05 | $42.58 | $41.55 | $42.00 | $36.26 | 1,087,175 |
| 2018-06-27 | $42.54 | $42.85 | $42.03 | $42.19 | $36.43 | 1,340,534 |
| 2018-06-26 | $42.25 | $42.49 | $41.52 | $42.35 | $36.56 | 1,171,119 |
| 2018-06-25 | $41.38 | $42.47 | $41.34 | $42.22 | $36.45 | 1,296,987 |
| 2018-06-22 | $42.07 | $42.15 | $41.14 | $41.34 | $35.69 | 1,888,520 |
| 2018-06-21 | $40.43 | $41.91 | $40.43 | $41.86 | $36.14 | 1,901,445 |
| 2018-06-20 | $40.96 | $41.33 | $40.23 | $40.57 | $35.03 | 1,406,659 |
| 2018-06-19 | $40.94 | $41.35 | $40.27 | $40.77 | $35.20 | 1,738,927 |
| 2018-06-18 | $41.03 | $42.04 | $41.00 | $41.33 | $35.68 | 1,819,172 |
| 2018-06-15 | $41.31 | $41.58 | $40.85 | $41.23 | $35.60 | 2,064,654 |
| 2018-06-14 | $42.06 | $42.13 | $41.17 | $41.55 | $35.87 | 1,634,280 |
| 2018-06-13 | $42.16 | $42.62 | $41.71 | $42.19 | $36.17 | 1,490,232 |
| 2018-06-12 | $43.46 | $43.51 | $42.01 | $42.22 | $36.19 | 1,580,652 |
| 2018-06-11 | $42.70 | $43.46 | $42.38 | $43.28 | $37.10 | 1,084,124 |
| 2018-06-08 | $42.50 | $43.40 | $42.48 | $42.76 | $36.65 | 2,162,401 |
| 2018-06-07 | $42.00 | $43.23 | $41.70 | $42.70 | $36.60 | 2,025,793 |
| 2018-06-06 | $40.11 | $41.73 | $40.03 | $41.41 | $35.50 | 2,762,774 |
| 2018-06-05 | $40.32 | $40.78 | $38.93 | $39.58 | $33.93 | 2,492,082 |
| 2018-06-04 | $38.30 | $40.80 | $38.30 | $40.40 | $34.63 | 3,872,218 |
| 2018-06-01 | $36.80 | $39.18 | $36.20 | $38.69 | $33.17 | 11,042,336 |
| 2018-05-31 | $41.79 | $42.13 | $40.59 | $40.91 | $35.07 | 2,885,960 |
| 2018-05-30 | $41.77 | $42.41 | $41.56 | $42.33 | $36.29 | 1,493,543 |
| 2018-05-29 | $41.16 | $41.83 | $40.97 | $41.50 | $35.57 | 1,090,691 |
| 2018-05-25 | $41.77 | $42.57 | $41.64 | $41.77 | $35.81 | 1,092,143 |
| 2018-05-24 | $40.55 | $41.82 | $40.41 | $41.68 | $35.73 | 1,678,835 |
| 2018-05-23 | $40.14 | $40.75 | $40.12 | $40.44 | $34.67 | 938,070 |
| 2018-05-22 | $41.49 | $41.87 | $40.37 | $40.50 | $34.72 | 1,581,607 |
| 2018-05-21 | $41.46 | $42.03 | $41.04 | $41.41 | $35.50 | 1,637,196 |
| 2018-05-18 | $42.70 | $42.86 | $41.49 | $41.64 | $35.69 | 1,215,036 |
| 2018-05-17 | $43.18 | $43.38 | $42.45 | $42.63 | $36.54 | 897,235 |
| 2018-05-16 | $42.90 | $43.68 | $42.72 | $43.05 | $36.90 | 1,070,441 |
| 2018-05-15 | $42.19 | $43.03 | $42.14 | $42.65 | $36.56 | 847,603 |
| 2018-05-14 | $41.55 | $42.22 | $41.39 | $42.18 | $36.16 | 829,125 |
| 2018-05-11 | $40.80 | $41.64 | $40.51 | $41.51 | $35.58 | 1,051,875 |
| 2018-05-10 | $40.39 | $41.29 | $40.07 | $40.95 | $35.10 | 942,058 |
| 2018-05-09 | $40.25 | $40.42 | $39.48 | $40.42 | $34.65 | 1,523,736 |
| 2018-05-08 | $40.89 | $41.05 | $40.03 | $40.25 | $34.50 | 1,032,127 |
| 2018-05-07 | $41.40 | $41.49 | $40.63 | $41.03 | $35.17 | 1,252,523 |
| 2018-05-04 | $42.08 | $42.08 | $41.21 | $41.32 | $35.42 | 1,527,828 |
| 2018-05-03 | $42.26 | $42.56 | $41.89 | $42.34 | $36.29 | 608,521 |
| 2018-05-02 | $41.95 | $42.58 | $41.47 | $42.27 | $36.23 | 1,053,881 |
| 2018-05-01 | $42.52 | $42.98 | $41.86 | $42.21 | $36.18 | 926,274 |
| 2018-04-30 | $43.20 | $43.50 | $42.44 | $42.45 | $36.39 | 985,460 |
| 2018-04-27 | $42.72 | $43.34 | $42.68 | $43.21 | $37.04 | 703,316 |
| 2018-04-26 | $42.54 | $42.85 | $42.05 | $42.69 | $36.59 | 863,605 |
| 2018-04-25 | $42.17 | $42.55 | $41.74 | $42.46 | $36.40 | 948,202 |
| 2018-04-24 | $42.14 | $42.76 | $41.85 | $42.27 | $36.23 | 1,189,615 |
| 2018-04-23 | $42.27 | $42.27 | $41.21 | $41.94 | $35.95 | 1,396,584 |
| 2018-04-20 | $42.28 | $42.69 | $41.76 | $42.04 | $36.04 | 1,533,745 |
| 2018-04-19 | $43.56 | $43.64 | $42.02 | $42.38 | $36.33 | 1,362,727 |
| 2018-04-18 | $43.74 | $44.44 | $43.47 | $43.74 | $37.49 | 1,533,325 |
| 2018-04-17 | $43.23 | $43.92 | $43.08 | $43.72 | $37.48 | 1,964,770 |
| 2018-04-16 | $41.36 | $43.00 | $41.04 | $42.79 | $36.68 | 1,977,099 |
| 2018-04-13 | $42.62 | $42.64 | $41.71 | $42.02 | $36.02 | 1,407,688 |
| 2018-04-12 | $42.51 | $43.00 | $42.33 | $42.47 | $36.41 | 959,492 |
| 2018-04-11 | $42.00 | $43.00 | $41.76 | $42.30 | $36.26 | 1,274,612 |
| 2018-04-10 | $43.40 | $43.55 | $42.17 | $42.28 | $36.24 | 1,599,204 |
| 2018-04-09 | $43.48 | $43.90 | $42.87 | $42.97 | $36.83 | 2,014,530 |
| 2018-04-06 | $43.93 | $44.25 | $42.75 | $43.06 | $36.91 | 1,999,588 |
| 2018-04-05 | $44.60 | $44.69 | $43.72 | $44.42 | $38.08 | 1,411,124 |
| 2018-04-04 | $42.79 | $44.50 | $42.55 | $44.35 | $38.02 | 1,580,372 |
| 2018-04-03 | $43.45 | $43.56 | $42.79 | $43.28 | $37.10 | 1,214,242 |
| 2018-04-02 | $43.59 | $43.74 | $42.47 | $43.12 | $36.96 | 2,579,367 |
| 2018-03-29 | $42.64 | $43.67 | $42.48 | $43.53 | $37.31 | 1,834,267 |
| 2018-03-28 | $42.75 | $43.66 | $42.36 | $42.41 | $36.35 | 1,493,663 |
| 2018-03-27 | $43.86 | $43.86 | $42.47 | $42.75 | $36.65 | 1,101,305 |
| 2018-03-26 | $43.75 | $44.07 | $42.96 | $43.76 | $37.51 | 1,268,810 |
| 2018-03-23 | $44.00 | $44.21 | $43.11 | $43.12 | $36.96 | 1,916,013 |
| 2018-03-22 | $45.20 | $45.25 | $43.99 | $44.01 | $37.73 | 1,916,361 |
| 2018-03-21 | $46.76 | $47.07 | $45.68 | $45.74 | $38.94 | 1,405,399 |
| 2018-03-20 | $46.64 | $47.05 | $46.24 | $47.00 | $40.02 | 2,148,628 |
| 2018-03-19 | $46.90 | $47.09 | $45.70 | $46.45 | $39.55 | 1,587,743 |
| 2018-03-16 | $46.50 | $47.64 | $46.39 | $46.92 | $39.95 | 1,845,750 |
| 2018-03-15 | $46.75 | $46.82 | $46.14 | $46.49 | $39.58 | 1,538,326 |
| 2018-03-14 | $47.51 | $47.72 | $46.10 | $46.34 | $39.45 | 1,586,962 |
| 2018-03-13 | $47.40 | $48.15 | $47.18 | $47.47 | $40.42 | 1,958,940 |
| 2018-03-12 | $48.46 | $49.30 | $47.13 | $47.36 | $40.32 | 3,401,053 |
| 2018-03-09 | $47.00 | $48.55 | $46.55 | $48.45 | $41.25 | 12,533,769 |
| 2018-03-08 | $54.60 | $55.37 | $53.51 | $53.89 | $45.88 | 2,062,146 |
| 2018-03-07 | $54.64 | $55.57 | $53.38 | $54.50 | $46.40 | 2,562,792 |
| 2018-03-06 | $55.30 | $56.32 | $54.77 | $56.04 | $47.71 | 1,212,090 |
| 2018-03-05 | $56.15 | $56.43 | $54.93 | $55.33 | $47.11 | 1,277,868 |
| 2018-03-02 | $55.77 | $57.26 | $54.88 | $56.29 | $47.93 | 1,050,120 |
| 2018-03-01 | $56.29 | $57.06 | $55.35 | $56.44 | $48.05 | 1,010,048 |
| 2018-02-28 | $56.51 | $56.92 | $55.84 | $56.20 | $47.85 | 1,434,216 |
| 2018-02-27 | $57.42 | $58.48 | $56.10 | $56.10 | $47.76 | 1,088,576 |
| 2018-02-26 | $57.18 | $57.46 | $56.48 | $56.79 | $48.35 | 819,031 |
| 2018-02-23 | $56.53 | $57.39 | $56.12 | $56.99 | $48.52 | 851,972 |
| 2018-02-22 | $55.52 | $56.53 | $55.42 | $56.07 | $47.74 | 1,187,016 |
| 2018-02-21 | $55.48 | $56.22 | $54.85 | $54.86 | $46.71 | 828,412 |
| 2018-02-20 | $55.50 | $55.92 | $54.62 | $55.14 | $46.95 | 1,005,778 |
| 2018-02-16 | $58.46 | $59.11 | $56.51 | $56.70 | $48.27 | 860,493 |
| 2018-02-15 | $58.19 | $58.87 | $57.70 | $58.75 | $50.02 | 469,560 |
| 2018-02-14 | $55.67 | $58.09 | $55.67 | $57.79 | $49.20 | 906,181 |
| 2018-02-13 | $56.22 | $56.89 | $55.71 | $55.91 | $47.60 | 775,015 |
| 2018-02-12 | $57.52 | $57.55 | $55.83 | $56.33 | $47.96 | 1,029,846 |
| 2018-02-09 | $57.46 | $57.68 | $54.74 | $57.21 | $48.71 | 1,159,422 |
| 2018-02-08 | $57.99 | $58.52 | $56.72 | $56.82 | $48.38 | 700,544 |
| 2018-02-07 | $57.20 | $58.52 | $56.91 | $57.96 | $49.35 | 665,733 |
| 2018-02-06 | $54.41 | $57.64 | $53.01 | $57.20 | $48.70 | 1,527,609 |
| 2018-02-05 | $57.14 | $58.04 | $55.75 | $55.75 | $47.47 | 1,393,852 |
| 2018-02-02 | $59.32 | $59.32 | $57.56 | $57.74 | $49.16 | 1,242,949 |
| 2018-02-01 | $60.28 | $60.71 | $59.57 | $59.65 | $50.79 | 1,131,622 |
| 2018-01-31 | $62.04 | $62.31 | $60.26 | $60.78 | $51.75 | 1,190,451 |
| 2018-01-30 | $63.76 | $64.40 | $61.89 | $61.95 | $52.74 | 1,182,425 |
| 2018-01-29 | $63.36 | $64.42 | $63.36 | $64.22 | $54.68 | 837,696 |
| 2018-01-26 | $62.60 | $63.28 | $61.93 | $63.27 | $53.87 | 643,974 |
| 2018-01-25 | $62.21 | $62.93 | $61.55 | $62.14 | $52.91 | 672,607 |
| 2018-01-24 | $62.50 | $62.61 | $60.96 | $61.78 | $52.60 | 729,903 |
| 2018-01-23 | $62.59 | $63.09 | $61.56 | $62.25 | $53.00 | 647,728 |
| 2018-01-22 | $61.20 | $62.60 | $60.90 | $62.59 | $53.29 | 1,499,006 |
| 2018-01-19 | $59.24 | $61.23 | $58.89 | $61.18 | $52.09 | 1,075,700 |
| 2018-01-18 | $58.82 | $59.52 | $58.66 | $59.16 | $50.37 | 797,307 |
| 2018-01-17 | $58.35 | $59.53 | $57.97 | $58.82 | $50.08 | 869,715 |
| 2018-01-16 | $58.05 | $58.98 | $57.45 | $57.86 | $49.26 | 1,136,873 |
| 2018-01-12 | $57.40 | $58.63 | $57.33 | $57.37 | $48.84 | 1,368,788 |
| 2018-01-11 | $56.25 | $57.53 | $55.80 | $57.47 | $48.93 | 1,563,894 |
| 2018-01-10 | $55.70 | $57.11 | $55.02 | $56.61 | $48.20 | 887,430 |
| 2018-01-09 | $57.97 | $58.12 | $56.97 | $57.01 | $48.54 | 729,093 |
| 2018-01-08 | $58.23 | $59.16 | $57.59 | $57.86 | $49.26 | 1,218,060 |
| 2018-01-05 | $57.06 | $58.14 | $57.06 | $57.94 | $49.33 | 1,230,306 |
| 2018-01-04 | $55.00 | $56.94 | $54.42 | $56.65 | $48.23 | 1,371,789 |
| 2018-01-03 | $55.92 | $56.07 | $54.42 | $54.94 | $46.78 | 999,270 |
| 2018-01-02 | $56.33 | $56.93 | $55.42 | $55.90 | $47.59 | 1,069,746 |
| 2017-12-29 | $55.74 | $56.41 | $55.74 | $56.15 | $47.81 | 891,549 |
| 2017-12-28 | $56.38 | $56.60 | $55.40 | $55.78 | $47.49 | 538,887 |
| 2017-12-27 | $56.45 | $56.73 | $55.79 | $56.35 | $47.98 | 566,252 |
| 2017-12-26 | $55.62 | $57.24 | $55.62 | $56.40 | $48.02 | 863,248 |
| 2017-12-22 | $55.32 | $55.75 | $54.89 | $55.55 | $47.30 | 889,064 |
| 2017-12-21 | $55.21 | $55.21 | $54.64 | $55.12 | $46.93 | 692,403 |
| 2017-12-20 | $55.44 | $56.28 | $54.74 | $54.95 | $46.78 | 853,385 |
| 2017-12-19 | $55.79 | $56.41 | $55.19 | $55.20 | $47.00 | 639,448 |
| 2017-12-18 | $54.28 | $55.88 | $54.21 | $55.51 | $47.26 | 1,267,692 |
| 2017-12-15 | $53.64 | $54.82 | $53.64 | $53.97 | $45.95 | 1,669,255 |
| 2017-12-14 | $55.45 | $55.78 | $52.96 | $53.45 | $45.51 | 1,326,493 |
| 2017-12-13 | $55.61 | $56.38 | $55.00 | $55.84 | $47.32 | 846,698 |
| 2017-12-12 | $58.10 | $58.10 | $55.47 | $55.53 | $47.06 | 1,536,197 |
| 2017-12-11 | $59.58 | $59.58 | $57.62 | $57.98 | $49.13 | 1,311,662 |
| 2017-12-08 | $59.15 | $60.20 | $58.60 | $59.55 | $50.46 | 1,735,330 |
| 2017-12-07 | $58.37 | $59.17 | $58.23 | $58.96 | $49.96 | 1,583,923 |
| 2017-12-06 | $58.77 | $59.52 | $57.65 | $57.99 | $49.14 | 1,482,340 |
| 2017-12-05 | $58.92 | $59.37 | $57.82 | $58.81 | $49.84 | 1,194,328 |
| 2017-12-04 | $57.95 | $59.49 | $57.70 | $58.93 | $49.94 | 1,583,880 |
| 2017-12-01 | $56.14 | $59.50 | $54.00 | $58.21 | $49.33 | 3,841,745 |
| 2017-11-30 | $58.77 | $60.18 | $58.77 | $59.10 | $50.08 | 1,711,992 |
| 2017-11-29 | $56.84 | $58.87 | $56.76 | $58.63 | $49.68 | 1,002,752 |
| 2017-11-28 | $54.97 | $56.63 | $54.85 | $56.59 | $47.96 | 903,025 |
| 2017-11-27 | $54.51 | $55.38 | $54.51 | $54.84 | $46.47 | 793,272 |
| 2017-11-24 | $55.01 | $55.06 | $54.19 | $54.30 | $46.02 | 355,542 |
| 2017-11-22 | $54.99 | $55.61 | $54.75 | $54.83 | $46.46 | 530,523 |
| 2017-11-21 | $55.95 | $55.95 | $54.13 | $54.79 | $46.43 | 727,653 |
| 2017-11-20 | $55.32 | $56.00 | $55.10 | $55.70 | $47.20 | 688,328 |
| 2017-11-17 | $53.92 | $55.18 | $53.63 | $55.05 | $46.65 | 1,058,987 |
| 2017-11-16 | $53.28 | $54.12 | $52.75 | $53.88 | $45.66 | 1,129,579 |
| 2017-11-15 | $53.03 | $53.69 | $52.23 | $52.89 | $44.82 | 828,010 |
| 2017-11-14 | $53.30 | $54.02 | $53.12 | $53.51 | $45.35 | 546,660 |
| 2017-11-13 | $53.72 | $54.10 | $53.35 | $53.59 | $45.41 | 468,965 |
| 2017-11-10 | $53.27 | $54.06 | $53.19 | $53.69 | $45.50 | 768,076 |
| 2017-11-09 | $52.96 | $53.57 | $52.62 | $53.30 | $45.17 | 819,173 |
| 2017-11-08 | $51.96 | $53.38 | $51.68 | $53.36 | $45.22 | 706,067 |
| 2017-11-07 | $52.29 | $52.70 | $51.43 | $51.99 | $44.06 | 556,180 |
| 2017-11-06 | $53.00 | $53.34 | $51.95 | $52.24 | $44.27 | 448,224 |
| 2017-11-03 | $52.52 | $53.52 | $52.28 | $53.08 | $44.98 | 592,311 |
| 2017-11-02 | $51.78 | $52.83 | $51.01 | $52.63 | $44.60 | 528,146 |
| 2017-11-01 | $51.70 | $52.04 | $51.27 | $51.80 | $43.90 | 554,331 |
| 2017-10-31 | $51.09 | $51.51 | $51.09 | $51.31 | $43.48 | 620,431 |
| 2017-10-30 | $51.40 | $51.50 | $50.67 | $51.22 | $43.41 | 612,439 |
| 2017-10-27 | $52.00 | $52.09 | $51.41 | $51.82 | $43.91 | 452,838 |
| 2017-10-26 | $51.99 | $52.80 | $51.90 | $52.47 | $44.46 | 421,045 |
| 2017-10-25 | $52.10 | $52.12 | $51.39 | $51.95 | $44.02 | 444,656 |
| 2017-10-24 | $53.23 | $53.52 | $52.06 | $52.20 | $44.24 | 750,878 |
| 2017-10-23 | $52.55 | $53.69 | $52.44 | $52.87 | $44.80 | 1,512,955 |
| 2017-10-20 | $52.35 | $53.08 | $52.15 | $52.52 | $44.51 | 782,613 |
| 2017-10-19 | $51.44 | $52.11 | $51.19 | $52.04 | $44.10 | 356,737 |
| 2017-10-18 | $51.52 | $51.96 | $51.35 | $51.59 | $43.72 | 392,691 |
| 2017-10-17 | $51.47 | $51.85 | $51.27 | $51.50 | $43.64 | 431,224 |
| 2017-10-16 | $51.23 | $51.61 | $50.97 | $51.36 | $43.52 | 546,303 |
| 2017-10-13 | $52.06 | $52.07 | $51.37 | $51.44 | $43.59 | 838,549 |
| 2017-10-12 | $52.50 | $52.50 | $51.64 | $52.10 | $44.15 | 1,078,360 |
| 2017-10-11 | $52.73 | $53.02 | $52.33 | $52.60 | $44.57 | 957,679 |
| 2017-10-10 | $52.99 | $53.43 | $52.46 | $52.82 | $44.76 | 998,826 |
| 2017-10-09 | $53.42 | $53.48 | $52.38 | $52.72 | $44.68 | 863,385 |
| 2017-10-06 | $52.25 | $53.57 | $52.20 | $53.42 | $45.27 | 952,492 |
| 2017-10-05 | $52.21 | $52.83 | $51.98 | $52.61 | $44.58 | 744,452 |
| 2017-10-04 | $52.21 | $52.45 | $51.66 | $52.15 | $44.19 | 758,259 |
| 2017-10-03 | $52.00 | $52.59 | $51.77 | $52.01 | $44.07 | 737,358 |
| 2017-10-02 | $53.31 | $53.38 | $51.86 | $51.92 | $44.00 | 954,078 |
| 2017-09-29 | $53.78 | $54.18 | $53.38 | $53.57 | $45.40 | 962,608 |
| 2017-09-28 | $52.68 | $53.85 | $52.68 | $53.56 | $45.39 | 1,388,622 |
| 2017-09-27 | $51.38 | $53.09 | $51.24 | $53.00 | $44.91 | 1,310,355 |
| 2017-09-26 | $51.29 | $51.64 | $50.61 | $51.18 | $43.37 | 759,522 |
| 2017-09-25 | $49.80 | $51.46 | $49.73 | $51.23 | $43.41 | 1,509,788 |
| 2017-09-22 | $49.23 | $49.94 | $49.23 | $49.51 | $41.96 | 1,217,052 |
| 2017-09-21 | $49.20 | $49.58 | $48.90 | $49.30 | $41.78 | 804,287 |
| 2017-09-20 | $48.82 | $49.14 | $48.27 | $49.02 | $41.54 | 928,726 |
| 2017-09-19 | $49.29 | $49.29 | $48.02 | $48.84 | $41.39 | 997,075 |
| 2017-09-18 | $50.14 | $50.50 | $49.05 | $49.05 | $41.57 | 1,286,449 |
| 2017-09-15 | $49.42 | $50.07 | $49.00 | $50.02 | $42.39 | 1,466,808 |
| 2017-09-14 | $48.82 | $49.60 | $48.48 | $49.36 | $41.83 | 1,201,196 |
| 2017-09-13 | $48.66 | $49.35 | $48.66 | $48.89 | $41.43 | 763,144 |
| 2017-09-12 | $48.09 | $48.95 | $47.94 | $48.41 | $41.02 | 921,156 |
| 2017-09-11 | $47.99 | $48.45 | $47.67 | $48.07 | $40.74 | 1,334,219 |
| 2017-09-08 | $47.62 | $47.84 | $46.95 | $47.80 | $40.51 | 701,513 |
| 2017-09-07 | $47.40 | $47.82 | $47.16 | $47.71 | $40.43 | 960,104 |
| 2017-09-06 | $47.72 | $48.33 | $47.47 | $47.50 | $40.04 | 755,300 |
| 2017-09-05 | $47.72 | $48.36 | $47.47 | $47.77 | $40.27 | 730,800 |
| 2017-09-01 | $47.83 | $48.07 | $47.74 | $47.79 | $40.29 | 920,365 |
| 2017-08-31 | $47.38 | $48.09 | $47.34 | $47.60 | $40.13 | 939,026 |
| 2017-08-30 | $48.22 | $48.22 | $47.50 | $47.57 | $40.10 | 1,117,388 |
| 2017-08-29 | $48.00 | $48.41 | $47.75 | $48.13 | $40.57 | 1,044,731 |
| 2017-08-28 | $49.61 | $49.61 | $48.33 | $48.62 | $40.99 | 1,175,947 |
| 2017-08-25 | $48.24 | $49.85 | $47.02 | $49.61 | $41.82 | 3,308,145 |
| 2017-08-24 | $51.70 | $52.50 | $50.01 | $50.09 | $42.23 | 2,624,374 |
| 2017-08-23 | $50.39 | $50.95 | $49.99 | $50.19 | $42.31 | 977,836 |
| 2017-08-22 | $49.65 | $50.77 | $49.65 | $50.63 | $42.68 | 1,490,041 |
| 2017-08-21 | $49.50 | $49.50 | $48.86 | $49.09 | $41.38 | 1,278,966 |
| 2017-08-18 | $49.38 | $50.08 | $49.33 | $49.45 | $41.69 | 827,017 |
| 2017-08-17 | $50.36 | $51.00 | $49.72 | $49.75 | $41.94 | 814,121 |
| 2017-08-16 | $50.58 | $50.90 | $50.19 | $50.54 | $42.61 | 665,319 |
| 2017-08-15 | $50.87 | $51.00 | $49.90 | $49.96 | $42.12 | 703,951 |
| 2017-08-14 | $50.84 | $51.52 | $50.70 | $51.08 | $43.06 | 542,038 |
| 2017-08-11 | $49.45 | $50.89 | $49.36 | $50.28 | $42.39 | 586,099 |
| 2017-08-10 | $50.94 | $51.00 | $49.85 | $50.00 | $42.15 | 630,774 |
| 2017-08-09 | $50.72 | $51.43 | $50.23 | $51.37 | $43.31 | 671,738 |
| 2017-08-08 | $51.34 | $52.17 | $50.88 | $50.99 | $42.99 | 598,328 |
| 2017-08-07 | $51.00 | $51.43 | $50.64 | $51.30 | $43.25 | 747,422 |
| 2017-08-04 | $50.58 | $51.02 | $50.33 | $50.76 | $42.79 | 609,463 |
| 2017-08-03 | $50.14 | $50.91 | $50.04 | $50.47 | $42.55 | 563,846 |
| 2017-08-02 | $50.29 | $50.73 | $50.09 | $50.13 | $42.26 | 571,693 |
| 2017-08-01 | $49.80 | $50.43 | $49.25 | $50.38 | $42.47 | 770,891 |
| 2017-07-31 | $50.68 | $50.68 | $48.95 | $49.67 | $41.87 | 859,606 |
| 2017-07-28 | $50.19 | $50.54 | $49.85 | $50.43 | $42.51 | 685,960 |
| 2017-07-27 | $49.10 | $50.46 | $48.83 | $50.26 | $42.37 | 775,133 |
| 2017-07-26 | $49.36 | $49.45 | $48.48 | $48.85 | $41.18 | 756,515 |
| 2017-07-25 | $48.42 | $50.37 | $48.01 | $49.55 | $41.77 | 2,003,952 |
| 2017-07-24 | $48.08 | $48.14 | $47.49 | $47.56 | $40.09 | 600,558 |
| 2017-07-21 | $48.39 | $48.62 | $47.97 | $48.19 | $40.62 | 558,998 |
| 2017-07-20 | $48.42 | $48.55 | $47.93 | $48.28 | $40.70 | 413,266 |
| 2017-07-19 | $48.25 | $48.82 | $48.20 | $48.28 | $40.70 | 770,492 |
| 2017-07-18 | $48.53 | $48.68 | $47.87 | $48.13 | $40.57 | 465,761 |
| 2017-07-17 | $47.86 | $48.88 | $47.86 | $48.58 | $40.95 | 617,564 |
| 2017-07-14 | $48.16 | $48.49 | $47.88 | $47.89 | $40.37 | 674,478 |
| 2017-07-13 | $47.31 | $48.24 | $47.28 | $48.07 | $40.52 | 904,078 |
| 2017-07-12 | $46.95 | $47.40 | $46.55 | $46.94 | $39.57 | 878,183 |
| 2017-07-11 | $46.59 | $46.95 | $46.15 | $46.65 | $39.33 | 1,330,910 |
| 2017-07-10 | $46.49 | $47.03 | $46.07 | $46.45 | $39.16 | 1,899,460 |
| 2017-07-07 | $47.05 | $47.40 | $46.22 | $46.61 | $39.29 | 1,724,234 |
| 2017-07-06 | $47.64 | $48.12 | $46.83 | $46.99 | $39.61 | 1,092,464 |
| 2017-07-05 | $49.22 | $49.49 | $47.98 | $48.07 | $40.52 | 1,332,375 |
| 2017-07-03 | $48.51 | $49.55 | $48.51 | $49.18 | $41.46 | 501,408 |
| 2017-06-30 | $47.90 | $48.59 | $47.88 | $48.30 | $40.72 | 512,875 |
| 2017-06-29 | $47.54 | $48.23 | $47.42 | $47.84 | $40.33 | 771,334 |
| 2017-06-28 | $48.44 | $48.68 | $47.46 | $47.57 | $40.10 | 880,095 |
| 2017-06-27 | $47.48 | $48.83 | $47.36 | $48.06 | $40.52 | 705,380 |
| 2017-06-26 | $47.14 | $47.71 | $47.06 | $47.49 | $40.03 | 947,507 |
| 2017-06-23 | $46.91 | $47.26 | $46.50 | $47.00 | $39.62 | 821,024 |
| 2017-06-22 | $46.59 | $47.32 | $46.22 | $47.02 | $39.64 | 621,650 |
| 2017-06-21 | $46.93 | $47.54 | $46.44 | $46.58 | $39.27 | 656,731 |
| 2017-06-20 | $48.21 | $48.25 | $46.82 | $46.85 | $39.50 | 769,482 |
| 2017-06-19 | $48.11 | $48.27 | $47.03 | $48.17 | $40.61 | 1,118,199 |
| 2017-06-16 | $48.01 | $48.01 | $46.16 | $47.89 | $40.37 | 1,440,788 |
| 2017-06-15 | $49.18 | $50.09 | $48.40 | $48.75 | $41.10 | 835,282 |
| 2017-06-14 | $50.16 | $50.22 | $49.32 | $49.77 | $41.96 | 735,693 |
| 2017-06-13 | $50.49 | $50.72 | $49.78 | $50.31 | $42.41 | 686,274 |
| 2017-06-12 | $50.45 | $51.71 | $50.24 | $50.43 | $42.51 | 1,005,138 |
| 2017-06-09 | $48.90 | $50.50 | $48.77 | $50.49 | $42.56 | 1,099,127 |
| 2017-06-08 | $49.49 | $50.01 | $48.82 | $48.84 | $41.17 | 1,134,864 |
| 2017-06-07 | $48.03 | $49.38 | $47.94 | $49.25 | $41.52 | 1,321,169 |
| 2017-06-06 | $49.17 | $49.17 | $47.99 | $48.24 | $40.46 | 1,440,714 |
| 2017-06-05 | $49.93 | $49.93 | $48.77 | $49.64 | $41.64 | 1,147,992 |
| 2017-06-02 | $49.75 | $50.35 | $49.14 | $49.96 | $41.90 | 1,143,519 |
| 2017-06-01 | $49.07 | $50.02 | $48.65 | $49.63 | $41.63 | 2,109,434 |
| 2017-05-31 | $50.05 | $50.05 | $48.17 | $48.83 | $40.96 | 1,956,114 |
| 2017-05-30 | $49.96 | $50.42 | $49.55 | $49.89 | $41.85 | 1,698,193 |
| 2017-05-26 | $51.35 | $51.77 | $48.06 | $49.79 | $41.76 | 4,363,199 |
| 2017-05-25 | $46.56 | $48.67 | $46.56 | $48.37 | $40.57 | 2,551,793 |
| 2017-05-24 | $46.78 | $47.22 | $46.49 | $46.98 | $39.40 | 906,355 |
| 2017-05-23 | $47.71 | $47.86 | $46.42 | $46.95 | $39.38 | 1,051,570 |
| 2017-05-22 | $47.65 | $48.29 | $47.45 | $47.71 | $40.02 | 1,000,871 |
| 2017-05-19 | $46.58 | $47.86 | $46.08 | $47.50 | $39.84 | 829,108 |
| 2017-05-18 | $46.70 | $47.21 | $46.25 | $46.47 | $38.98 | 725,139 |
| 2017-05-17 | $46.28 | $46.87 | $45.85 | $46.57 | $39.06 | 936,465 |
| 2017-05-16 | $46.89 | $46.89 | $45.10 | $46.64 | $39.12 | 1,935,905 |
| 2017-05-15 | $47.72 | $48.03 | $46.86 | $47.00 | $39.42 | 1,282,241 |
| 2017-05-12 | $48.92 | $48.99 | $47.41 | $47.51 | $39.85 | 939,472 |
| 2017-05-11 | $50.17 | $50.21 | $48.49 | $49.21 | $41.28 | 716,453 |
| 2017-05-10 | $50.03 | $50.88 | $49.80 | $50.59 | $42.43 | 565,218 |
| 2017-05-09 | $50.00 | $50.31 | $49.75 | $50.19 | $42.10 | 592,617 |
| 2017-05-08 | $49.65 | $50.28 | $49.43 | $49.84 | $41.80 | 792,529 |
| 2017-05-05 | $49.52 | $49.70 | $49.10 | $49.62 | $41.62 | 629,951 |
| 2017-05-04 | $50.30 | $50.39 | $48.99 | $49.16 | $41.23 | 627,723 |
| 2017-05-03 | $50.06 | $50.38 | $49.66 | $50.10 | $42.02 | 680,995 |
| 2017-05-02 | $49.51 | $50.44 | $49.40 | $50.12 | $42.04 | 944,254 |
| 2017-05-01 | $50.72 | $50.72 | $49.15 | $49.53 | $41.54 | 1,182,768 |
| 2017-04-28 | $51.67 | $51.75 | $50.29 | $50.49 | $42.35 | 1,025,602 |
| 2017-04-27 | $51.73 | $51.95 | $50.72 | $51.90 | $43.53 | 1,221,229 |
| 2017-04-26 | $50.50 | $51.77 | $50.50 | $51.57 | $43.25 | 1,967,134 |
| 2017-04-25 | $50.20 | $50.38 | $49.51 | $49.57 | $41.58 | 1,108,763 |
| 2017-04-24 | $49.98 | $50.35 | $49.53 | $49.93 | $41.88 | 852,019 |
| 2017-04-21 | $49.68 | $49.96 | $49.25 | $49.69 | $41.68 | 878,806 |
| 2017-04-20 | $49.11 | $50.27 | $49.09 | $49.81 | $41.78 | 970,191 |
| 2017-04-19 | $48.71 | $49.27 | $48.63 | $48.69 | $40.84 | 580,590 |
| 2017-04-18 | $48.07 | $48.66 | $47.82 | $48.57 | $40.74 | 739,888 |
| 2017-04-17 | $47.33 | $48.11 | $47.22 | $48.08 | $40.33 | 724,532 |
| 2017-04-13 | $47.90 | $48.17 | $47.18 | $47.19 | $39.58 | 739,968 |
| 2017-04-12 | $49.18 | $49.29 | $47.94 | $47.96 | $40.23 | 803,515 |
| 2017-04-11 | $48.14 | $49.15 | $47.95 | $49.13 | $41.21 | 777,232 |
| 2017-04-10 | $48.03 | $48.95 | $47.88 | $48.19 | $40.42 | 957,928 |
| 2017-04-07 | $48.07 | $48.70 | $47.96 | $47.98 | $40.24 | 818,261 |
| 2017-04-06 | $47.05 | $48.35 | $47.05 | $48.07 | $40.32 | 2,061,745 |
| 2017-04-05 | $47.86 | $48.26 | $46.84 | $46.87 | $39.31 | 988,966 |
| 2017-04-04 | $47.68 | $48.09 | $47.40 | $47.56 | $39.89 | 741,963 |
| 2017-04-03 | $48.64 | $48.92 | $47.31 | $47.73 | $40.03 | 921,348 |
| 2017-03-31 | $49.25 | $49.58 | $48.67 | $48.68 | $40.83 | 689,872 |
| 2017-03-30 | $49.17 | $49.71 | $48.83 | $49.17 | $41.24 | 633,075 |
| 2017-03-29 | $47.43 | $49.55 | $46.99 | $49.36 | $41.40 | 1,035,659 |
| 2017-03-28 | $48.13 | $48.77 | $48.02 | $48.71 | $40.86 | 566,164 |
| 2017-03-27 | $47.79 | $48.57 | $47.61 | $48.11 | $40.35 | 576,483 |
| 2017-03-24 | $48.45 | $48.65 | $47.93 | $48.16 | $40.39 | 679,672 |
| 2017-03-23 | $48.52 | $49.14 | $48.19 | $48.45 | $40.64 | 548,063 |
| 2017-03-22 | $47.77 | $48.39 | $47.15 | $48.26 | $40.48 | 640,543 |
| 2017-03-21 | $48.90 | $48.90 | $47.15 | $47.68 | $39.99 | 862,818 |
| 2017-03-20 | $50.00 | $50.13 | $48.64 | $48.72 | $40.86 | 948,611 |
| 2017-03-17 | $50.40 | $50.48 | $49.49 | $50.01 | $41.95 | 1,085,456 |
| 2017-03-16 | $49.31 | $50.39 | $49.03 | $49.98 | $41.92 | 954,445 |
| 2017-03-15 | $48.57 | $49.57 | $48.20 | $49.52 | $41.54 | 1,186,371 |
| 2017-03-14 | $49.49 | $49.75 | $48.40 | $48.69 | $40.63 | 1,596,431 |
| 2017-03-13 | $51.09 | $51.30 | $49.18 | $49.49 | $41.30 | 1,535,799 |
| 2017-03-10 | $51.46 | $51.89 | $51.08 | $51.26 | $42.78 | 978,877 |
| 2017-03-09 | $51.73 | $52.03 | $51.25 | $51.47 | $42.95 | 843,350 |
| 2017-03-08 | $51.41 | $52.30 | $51.17 | $51.84 | $43.26 | 1,967,004 |
| 2017-03-07 | $51.17 | $52.92 | $51.17 | $51.80 | $43.23 | 1,857,445 |
| 2017-03-06 | $54.27 | $54.28 | $53.35 | $53.57 | $44.71 | 2,119,803 |
| 2017-03-03 | $54.23 | $55.10 | $53.25 | $54.23 | $45.26 | 5,817,226 |
| 2017-03-02 | $52.06 | $53.29 | $51.96 | $52.25 | $43.60 | 1,814,451 |
| 2017-03-01 | $52.47 | $52.57 | $51.11 | $51.98 | $43.38 | 1,738,634 |
| 2017-02-28 | $52.16 | $52.43 | $51.04 | $51.34 | $42.85 | 1,857,596 |
| 2017-02-27 | $52.26 | $53.50 | $51.93 | $53.22 | $44.41 | 1,287,803 |
| 2017-02-24 | $51.35 | $53.14 | $51.21 | $52.30 | $43.65 | 1,556,133 |
| 2017-02-23 | $52.90 | $53.48 | $51.27 | $51.35 | $42.85 | 991,992 |
| 2017-02-22 | $52.84 | $52.96 | $52.23 | $52.66 | $43.95 | 571,824 |
| 2017-02-21 | $52.60 | $53.32 | $52.21 | $52.92 | $44.16 | 518,784 |
| 2017-02-17 | $51.53 | $52.34 | $51.52 | $52.11 | $43.49 | 821,319 |
| 2017-02-16 | $51.83 | $52.14 | $50.97 | $51.53 | $43.00 | 973,573 |
| 2017-02-15 | $51.92 | $52.29 | $51.42 | $51.67 | $43.12 | 1,054,714 |
| 2017-02-14 | $51.53 | $52.81 | $51.04 | $52.01 | $43.40 | 1,501,317 |
| 2017-02-13 | $53.55 | $53.78 | $51.53 | $51.54 | $43.01 | 670,836 |
| 2017-02-10 | $52.40 | $53.30 | $51.89 | $53.14 | $44.35 | 731,562 |
| 2017-02-09 | $51.31 | $53.41 | $50.99 | $52.97 | $44.21 | 1,244,565 |
| 2017-02-08 | $50.06 | $51.41 | $49.67 | $51.22 | $42.75 | 851,717 |
| 2017-02-07 | $49.65 | $50.37 | $49.29 | $50.33 | $42.00 | 1,149,603 |
| 2017-02-06 | $50.27 | $50.60 | $49.50 | $49.65 | $41.44 | 1,191,266 |
| 2017-02-03 | $50.12 | $50.68 | $49.49 | $50.51 | $42.15 | 931,166 |
| 2017-02-02 | $49.78 | $51.20 | $49.23 | $49.90 | $41.64 | 893,722 |
| 2017-02-01 | $50.00 | $50.59 | $49.23 | $49.55 | $41.35 | 873,310 |
| 2017-01-31 | $48.26 | $50.35 | $47.95 | $50.00 | $41.73 | 1,411,705 |
| 2017-01-30 | $48.50 | $48.81 | $47.61 | $48.56 | $40.53 | 817,205 |
| 2017-01-27 | $49.37 | $49.59 | $48.50 | $48.67 | $40.62 | 369,101 |
| 2017-01-26 | $49.75 | $50.04 | $49.22 | $49.28 | $41.13 | 599,487 |
| 2017-01-25 | $49.49 | $50.45 | $49.41 | $49.46 | $41.28 | 742,568 |
| 2017-01-24 | $48.69 | $49.51 | $48.60 | $49.20 | $41.06 | 826,264 |
| 2017-01-23 | $48.84 | $49.22 | $48.50 | $48.70 | $40.64 | 457,941 |
| 2017-01-20 | $49.48 | $49.72 | $48.71 | $49.22 | $41.08 | 585,714 |
| 2017-01-19 | $50.17 | $50.40 | $49.07 | $49.21 | $41.07 | 859,351 |
| 2017-01-18 | $49.55 | $50.44 | $49.06 | $50.23 | $41.92 | 678,753 |
| 2017-01-17 | $50.68 | $52.56 | $50.06 | $50.20 | $41.89 | 833,683 |
| 2017-01-13 | $50.67 | $51.26 | $50.24 | $50.46 | $42.11 | 550,093 |
| 2017-01-12 | $50.41 | $50.78 | $49.58 | $50.50 | $42.14 | 736,890 |
| 2017-01-11 | $51.55 | $51.69 | $50.28 | $50.70 | $42.31 | 975,770 |
| 2017-01-10 | $50.05 | $52.02 | $49.75 | $51.49 | $42.97 | 1,061,606 |
| 2017-01-09 | $49.37 | $50.31 | $49.01 | $50.24 | $41.93 | 1,178,300 |
| 2017-01-06 | $49.83 | $50.09 | $48.60 | $49.19 | $41.05 | 1,167,554 |
| 2017-01-05 | $49.24 | $49.74 | $48.07 | $49.58 | $41.38 | 1,769,033 |
| 2017-01-04 | $49.93 | $51.24 | $49.93 | $50.85 | $42.44 | 1,091,131 |
| 2017-01-03 | $50.38 | $50.62 | $48.95 | $49.51 | $41.32 | 1,430,566 |
| 2016-12-30 | $50.72 | $50.96 | $50.03 | $50.21 | $41.90 | 405,763 |
| 2016-12-29 | $51.12 | $51.85 | $50.32 | $50.68 | $42.29 | 578,959 |
| 2016-12-28 | $51.90 | $52.02 | $50.62 | $50.89 | $42.47 | 433,434 |
| 2016-12-27 | $51.47 | $52.29 | $51.20 | $51.65 | $43.10 | 450,491 |
| 2016-12-23 | $50.99 | $51.72 | $50.99 | $51.30 | $42.81 | 482,539 |
| 2016-12-22 | $54.83 | $54.83 | $50.89 | $50.92 | $42.49 | 1,431,808 |
| 2016-12-21 | $55.80 | $55.98 | $54.97 | $54.98 | $45.88 | 567,740 |
| 2016-12-20 | $55.89 | $56.54 | $55.68 | $56.02 | $46.75 | 584,932 |
| 2016-12-19 | $55.50 | $56.23 | $55.22 | $55.66 | $46.45 | 750,436 |
| 2016-12-16 | $55.26 | $55.88 | $54.75 | $55.22 | $46.08 | 2,295,553 |
| 2016-12-15 | $54.40 | $55.54 | $54.11 | $55.08 | $45.97 | 1,068,297 |
| 2016-12-14 | $54.57 | $54.95 | $53.87 | $54.16 | $45.20 | 529,618 |
| 2016-12-13 | $54.03 | $55.02 | $53.83 | $54.75 | $45.51 | 940,193 |
| 2016-12-12 | $55.11 | $55.16 | $53.78 | $54.17 | $45.03 | 809,770 |
| 2016-12-09 | $55.20 | $55.74 | $54.60 | $54.88 | $45.62 | 895,397 |
| 2016-12-08 | $54.47 | $55.87 | $54.00 | $55.50 | $46.14 | 1,143,482 |
| 2016-12-07 | $53.98 | $54.96 | $53.08 | $54.49 | $45.30 | 1,346,428 |
| 2016-12-06 | $52.00 | $54.12 | $51.56 | $53.87 | $44.78 | 1,503,831 |
| 2016-12-05 | $51.49 | $52.43 | $50.31 | $51.78 | $43.05 | 1,863,331 |
| 2016-12-02 | $52.70 | $53.70 | $49.67 | $51.39 | $42.72 | 2,881,285 |
| 2016-12-01 | $50.11 | $50.97 | $49.81 | $50.77 | $42.21 | 2,188,126 |
| 2016-11-30 | $52.02 | $52.02 | $50.36 | $50.61 | $42.07 | 1,250,046 |
| 2016-11-29 | $51.75 | $52.20 | $51.39 | $51.79 | $43.05 | 934,840 |
| 2016-11-28 | $52.46 | $52.82 | $51.17 | $51.68 | $42.96 | 851,449 |
| 2016-11-25 | $53.25 | $53.71 | $52.26 | $52.41 | $43.57 | 302,650 |
| 2016-11-23 | $52.78 | $53.11 | $52.18 | $52.59 | $43.72 | 915,264 |
| 2016-11-22 | $51.92 | $53.99 | $51.91 | $53.02 | $44.08 | 1,447,777 |
| 2016-11-21 | $51.00 | $51.44 | $50.67 | $51.28 | $42.63 | 681,021 |
| 2016-11-18 | $50.76 | $51.18 | $50.36 | $51.06 | $42.45 | 575,155 |
| 2016-11-17 | $50.39 | $51.15 | $50.07 | $51.05 | $42.44 | 1,135,336 |
| 2016-11-16 | $51.51 | $51.59 | $50.17 | $50.65 | $42.11 | 1,142,714 |
| 2016-11-15 | $51.02 | $51.36 | $50.00 | $50.61 | $42.07 | 1,273,449 |
| 2016-11-14 | $50.37 | $52.21 | $50.23 | $51.30 | $42.65 | 1,761,964 |
| 2016-11-11 | $48.32 | $50.40 | $47.82 | $50.26 | $41.78 | 990,949 |
| 2016-11-10 | $47.29 | $48.90 | $47.22 | $48.15 | $40.03 | 900,269 |
| 2016-11-09 | $43.76 | $46.82 | $43.32 | $46.59 | $38.73 | 711,487 |
| 2016-11-08 | $44.77 | $45.26 | $44.29 | $44.73 | $37.18 | 469,114 |
| 2016-11-07 | $44.22 | $44.99 | $44.21 | $44.80 | $37.24 | 589,828 |
| 2016-11-04 | $43.18 | $43.94 | $42.74 | $43.64 | $36.28 | 960,570 |
| 2016-11-03 | $43.48 | $43.74 | $43.01 | $43.12 | $35.85 | 595,344 |
| 2016-11-02 | $42.63 | $43.80 | $42.63 | $43.51 | $36.17 | 696,729 |
| 2016-11-01 | $43.40 | $43.56 | $42.58 | $42.87 | $35.64 | 1,113,428 |
| 2016-10-31 | $43.26 | $43.45 | $42.86 | $43.40 | $36.08 | 602,617 |
| 2016-10-28 | $42.69 | $43.67 | $42.43 | $43.15 | $35.87 | 1,008,405 |
| 2016-10-27 | $43.28 | $43.52 | $42.40 | $42.69 | $35.49 | 974,994 |
| 2016-10-26 | $43.56 | $44.08 | $43.29 | $43.29 | $35.99 | 1,072,973 |
| 2016-10-25 | $44.47 | $44.68 | $43.81 | $43.83 | $36.44 | 919,715 |
| 2016-10-24 | $45.15 | $45.28 | $44.55 | $44.92 | $37.34 | 482,318 |
| 2016-10-21 | $44.43 | $44.71 | $44.01 | $44.68 | $37.14 | 796,733 |
| 2016-10-20 | $44.79 | $44.81 | $44.48 | $44.61 | $37.09 | 564,577 |
| 2016-10-19 | $44.64 | $44.84 | $43.98 | $44.79 | $37.23 | 972,374 |
| 2016-10-18 | $44.62 | $44.85 | $44.46 | $44.61 | $37.09 | 759,324 |
| 2016-10-17 | $44.81 | $45.09 | $44.15 | $44.33 | $36.85 | 1,099,254 |
| 2016-10-14 | $45.32 | $45.45 | $44.72 | $44.81 | $37.25 | 1,021,940 |
| 2016-10-13 | $46.25 | $46.34 | $45.17 | $45.22 | $37.59 | 794,924 |
| 2016-10-12 | $46.15 | $46.66 | $46.00 | $46.45 | $38.61 | 689,560 |
| 2016-10-11 | $46.43 | $46.47 | $45.68 | $45.98 | $38.22 | 723,308 |
| 2016-10-10 | $47.10 | $47.39 | $46.45 | $46.49 | $38.65 | 656,980 |
| 2016-10-07 | $46.93 | $47.51 | $46.55 | $47.10 | $39.16 | 541,409 |
| 2016-10-06 | $46.26 | $46.91 | $45.98 | $46.88 | $38.97 | 603,194 |
| 2016-10-05 | $47.28 | $47.40 | $46.50 | $46.52 | $38.67 | 872,494 |
| 2016-10-04 | $47.81 | $47.85 | $46.83 | $46.97 | $39.05 | 1,109,235 |
| 2016-10-03 | $47.56 | $48.00 | $47.37 | $47.81 | $39.75 | 950,602 |
| 2016-09-30 | $48.18 | $48.46 | $47.73 | $47.75 | $39.70 | 968,198 |
| 2016-09-29 | $47.03 | $47.90 | $46.97 | $47.81 | $39.75 | 1,226,109 |
| 2016-09-28 | $47.54 | $47.59 | $46.31 | $46.78 | $38.89 | 1,236,013 |
| 2016-09-27 | $46.40 | $47.48 | $46.37 | $47.41 | $39.41 | 1,137,384 |
| 2016-09-26 | $46.02 | $46.41 | $45.78 | $46.22 | $38.42 | 889,470 |
| 2016-09-23 | $47.35 | $47.96 | $46.09 | $46.50 | $38.66 | 874,471 |
| 2016-09-22 | $48.14 | $48.75 | $47.43 | $47.82 | $39.75 | 1,176,894 |
| 2016-09-21 | $47.14 | $48.12 | $47.09 | $48.01 | $39.91 | 1,057,970 |
| 2016-09-20 | $47.34 | $47.63 | $46.83 | $47.20 | $39.24 | 959,655 |
| 2016-09-19 | $47.52 | $47.83 | $46.69 | $47.00 | $39.07 | 1,176,247 |
| 2016-09-16 | $47.82 | $48.00 | $47.19 | $47.28 | $39.30 | 1,617,398 |
| 2016-09-15 | $47.56 | $47.92 | $47.13 | $47.90 | $39.82 | 712,667 |
| 2016-09-14 | $47.38 | $47.89 | $45.83 | $47.53 | $39.51 | 818,654 |
| 2016-09-13 | $48.51 | $48.51 | $47.29 | $47.39 | $39.40 | 962,626 |
| 2016-09-12 | $48.01 | $48.83 | $47.99 | $48.69 | $40.48 | 954,006 |
| 2016-09-09 | $48.65 | $48.93 | $48.28 | $48.29 | $40.14 | 1,431,058 |
| 2016-09-08 | $49.07 | $49.44 | $48.89 | $49.15 | $40.86 | 720,329 |
| 2016-09-07 | $48.88 | $49.49 | $48.56 | $49.41 | $41.08 | 789,827 |
| 2016-09-06 | $49.86 | $50.01 | $49.11 | $49.44 | $40.93 | 1,084,601 |
| 2016-09-02 | $49.72 | $50.21 | $49.52 | $49.89 | $41.30 | 911,006 |
| 2016-09-01 | $49.18 | $49.94 | $48.95 | $49.40 | $40.89 | 926,420 |
| 2016-08-31 | $50.03 | $50.30 | $48.94 | $49.32 | $40.83 | 1,367,935 |
| 2016-08-30 | $51.22 | $51.51 | $49.75 | $50.01 | $41.40 | 1,274,525 |
| 2016-08-29 | $51.04 | $51.88 | $50.58 | $51.22 | $42.40 | 1,837,973 |
| 2016-08-26 | $54.47 | $54.99 | $50.12 | $50.57 | $41.86 | 4,571,218 |
| 2016-08-25 | $53.93 | $55.00 | $51.49 | $52.94 | $43.82 | 3,305,479 |
| 2016-08-24 | $55.00 | $55.47 | $54.58 | $55.32 | $45.79 | 1,300,705 |
| 2016-08-23 | $53.45 | $56.02 | $53.45 | $55.56 | $45.99 | 1,679,149 |
| 2016-08-22 | $53.23 | $53.52 | $52.76 | $53.30 | $44.12 | 677,353 |
| 2016-08-19 | $54.28 | $54.46 | $53.07 | $53.45 | $44.25 | 1,354,452 |
| 2016-08-18 | $54.73 | $54.87 | $54.11 | $54.49 | $45.11 | 560,871 |
| 2016-08-17 | $54.73 | $55.18 | $54.02 | $54.50 | $45.12 | 539,308 |
| 2016-08-16 | $55.55 | $55.60 | $54.74 | $54.92 | $45.46 | 701,386 |
| 2016-08-15 | $55.26 | $56.30 | $55.07 | $55.76 | $46.16 | 936,155 |
| 2016-08-12 | $54.99 | $55.27 | $54.30 | $55.26 | $45.74 | 812,475 |
| 2016-08-11 | $54.45 | $55.90 | $53.98 | $54.80 | $45.36 | 1,344,527 |
| 2016-08-10 | $53.70 | $54.28 | $53.18 | $53.97 | $44.68 | 467,314 |
| 2016-08-09 | $53.52 | $54.37 | $52.57 | $53.63 | $44.40 | 760,355 |
| 2016-08-08 | $53.99 | $54.42 | $53.57 | $53.70 | $44.45 | 847,776 |
| 2016-08-05 | $52.84 | $54.55 | $52.77 | $53.63 | $44.40 | 1,002,703 |
| 2016-08-04 | $52.40 | $53.16 | $52.32 | $52.57 | $43.52 | 590,073 |
| 2016-08-03 | $50.65 | $52.49 | $49.74 | $52.47 | $43.43 | 1,157,091 |
| 2016-08-02 | $53.50 | $53.80 | $51.14 | $51.18 | $42.37 | 1,819,931 |
| 2016-08-01 | $53.18 | $54.15 | $52.67 | $54.09 | $44.78 | 946,438 |
| 2016-07-29 | $52.74 | $53.34 | $52.11 | $53.18 | $44.02 | 1,413,634 |
| 2016-07-28 | $52.65 | $52.96 | $51.86 | $52.74 | $43.66 | 652,183 |
| 2016-07-27 | $53.58 | $53.70 | $52.07 | $52.75 | $43.67 | 723,970 |
| 2016-07-26 | $53.81 | $53.95 | $52.92 | $53.71 | $44.46 | 1,120,609 |
| 2016-07-25 | $53.38 | $53.83 | $52.97 | $53.81 | $44.54 | 1,319,506 |
| 2016-07-22 | $52.51 | $53.40 | $52.29 | $53.28 | $44.11 | 952,206 |
| 2016-07-21 | $52.83 | $52.92 | $52.32 | $52.42 | $43.39 | 515,958 |
| 2016-07-20 | $52.36 | $53.00 | $52.09 | $52.82 | $43.72 | 518,330 |
| 2016-07-19 | $52.73 | $52.94 | $52.17 | $52.32 | $43.31 | 671,491 |
| 2016-07-18 | $51.44 | $52.64 | $51.39 | $52.59 | $43.53 | 681,589 |
| 2016-07-15 | $51.55 | $51.79 | $50.57 | $51.37 | $42.52 | 1,012,832 |
| 2016-07-14 | $52.36 | $52.51 | $51.34 | $51.35 | $42.51 | 796,597 |
| 2016-07-13 | $52.63 | $53.45 | $52.08 | $52.14 | $43.16 | 1,579,916 |
| 2016-07-12 | $52.62 | $53.20 | $52.52 | $52.73 | $43.65 | 1,184,145 |
| 2016-07-11 | $51.55 | $53.03 | $51.55 | $52.55 | $43.50 | 1,374,673 |
| 2016-07-08 | $50.50 | $51.17 | $50.50 | $51.10 | $42.30 | 835,270 |
| 2016-07-07 | $50.24 | $50.76 | $49.83 | $50.27 | $41.61 | 778,549 |
| 2016-07-06 | $49.73 | $50.18 | $49.50 | $50.09 | $41.46 | 601,041 |
| 2016-07-05 | $50.18 | $51.00 | $49.71 | $49.98 | $41.37 | 1,086,454 |
| 2016-07-01 | $50.08 | $50.68 | $49.67 | $50.09 | $41.46 | 737,080 |
| 2016-06-30 | $50.66 | $50.73 | $49.93 | $50.11 | $41.48 | 1,175,128 |
| 2016-06-29 | $50.44 | $50.94 | $49.90 | $50.44 | $41.75 | 1,295,329 |
| 2016-06-28 | $49.07 | $49.79 | $49.07 | $49.68 | $41.13 | 928,550 |
| 2016-06-27 | $48.98 | $49.23 | $47.94 | $49.04 | $40.60 | 951,471 |
| 2016-06-24 | $48.70 | $49.71 | $48.15 | $49.29 | $40.80 | 1,693,928 |
| 2016-06-23 | $49.98 | $49.98 | $49.20 | $49.26 | $40.78 | 931,790 |
| 2016-06-22 | $49.90 | $50.35 | $49.32 | $49.61 | $41.07 | 1,121,519 |
| 2016-06-21 | $50.53 | $50.77 | $49.57 | $49.59 | $41.05 | 1,289,346 |
| 2016-06-20 | $50.70 | $51.06 | $50.37 | $50.58 | $41.87 | 904,698 |
| 2016-06-17 | $50.71 | $51.10 | $50.15 | $50.22 | $41.57 | 2,098,155 |
| 2016-06-16 | $50.88 | $51.12 | $50.26 | $50.52 | $41.82 | 1,035,016 |
| 2016-06-15 | $51.07 | $51.85 | $50.88 | $51.00 | $42.22 | 1,015,963 |
| 2016-06-14 | $51.56 | $51.84 | $50.42 | $50.69 | $41.96 | 1,519,341 |
| 2016-06-13 | $52.53 | $52.58 | $51.27 | $51.42 | $42.57 | 1,199,965 |
| 2016-06-10 | $52.43 | $52.75 | $52.08 | $52.66 | $43.59 | 1,045,718 |
| 2016-06-09 | $53.04 | $53.20 | $52.48 | $52.89 | $43.78 | 888,958 |
| 2016-06-08 | $52.50 | $53.20 | $52.30 | $53.07 | $43.93 | 931,769 |
| 2016-06-07 | $51.95 | $53.02 | $51.95 | $52.85 | $43.58 | 1,402,966 |
| 2016-06-06 | $53.15 | $53.19 | $51.92 | $52.02 | $42.89 | 1,532,363 |
| 2016-06-03 | $52.68 | $53.35 | $51.89 | $53.08 | $43.77 | 1,327,809 |
| 2016-06-02 | $51.95 | $52.69 | $51.05 | $52.35 | $43.16 | 1,417,746 |
| 2016-06-01 | $52.23 | $52.42 | $50.95 | $52.42 | $43.22 | 2,364,245 |
| 2016-05-31 | $50.95 | $53.05 | $50.74 | $52.30 | $43.12 | 3,563,471 |
| 2016-05-27 | $50.00 | $51.07 | $47.90 | $50.95 | $42.01 | 7,304,679 |
| 2016-05-26 | $44.32 | $45.36 | $44.17 | $44.66 | $36.82 | 2,213,021 |
| 2016-05-25 | $43.25 | $43.78 | $42.87 | $43.66 | $36.00 | 965,940 |
| 2016-05-24 | $41.81 | $43.65 | $41.61 | $43.34 | $35.74 | 1,894,482 |
| 2016-05-23 | $42.07 | $43.61 | $41.94 | $41.99 | $34.62 | 2,016,988 |
| 2016-05-20 | $42.92 | $43.67 | $42.29 | $43.64 | $35.98 | 1,019,480 |
| 2016-05-19 | $42.36 | $43.61 | $42.25 | $42.93 | $35.40 | 1,026,471 |
| 2016-05-18 | $43.50 | $43.65 | $41.71 | $41.86 | $34.52 | 2,211,917 |
| 2016-05-17 | $44.56 | $44.90 | $43.90 | $44.07 | $36.34 | 1,312,898 |
| 2016-05-16 | $43.81 | $45.12 | $43.70 | $44.47 | $36.67 | 1,004,442 |
| 2016-05-13 | $44.14 | $45.19 | $43.76 | $43.78 | $36.10 | 1,413,413 |
| 2016-05-12 | $44.41 | $44.98 | $43.95 | $44.43 | $36.63 | 1,420,435 |
| 2016-05-11 | $45.30 | $45.71 | $44.44 | $44.54 | $36.72 | 1,067,544 |
| 2016-05-10 | $46.58 | $46.58 | $45.93 | $45.98 | $37.91 | 572,024 |
| 2016-05-09 | $45.99 | $46.93 | $45.46 | $46.70 | $38.51 | 568,262 |
| 2016-05-06 | $45.14 | $45.72 | $44.63 | $45.61 | $37.61 | 669,653 |
| 2016-05-05 | $46.00 | $46.00 | $45.00 | $45.22 | $37.29 | 768,417 |
| 2016-05-04 | $45.91 | $46.44 | $45.78 | $45.92 | $37.86 | 470,046 |
| 2016-05-03 | $46.27 | $46.31 | $45.74 | $46.02 | $37.95 | 478,175 |
| 2016-05-02 | $46.13 | $47.04 | $45.76 | $46.44 | $38.29 | 524,578 |
| 2016-04-29 | $46.80 | $46.80 | $45.55 | $45.86 | $37.81 | 765,117 |
| 2016-04-28 | $46.99 | $47.45 | $46.64 | $46.92 | $38.69 | 603,528 |
| 2016-04-27 | $47.53 | $47.88 | $46.73 | $47.10 | $38.84 | 893,809 |
| 2016-04-26 | $46.89 | $47.95 | $46.55 | $47.68 | $39.31 | 1,134,282 |
| 2016-04-25 | $46.02 | $47.08 | $45.83 | $46.89 | $38.66 | 584,230 |
| 2016-04-22 | $46.42 | $46.88 | $46.16 | $46.25 | $38.13 | 614,848 |
| 2016-04-21 | $47.06 | $47.45 | $46.28 | $46.50 | $38.34 | 597,517 |
| 2016-04-20 | $46.47 | $47.20 | $46.31 | $46.96 | $38.72 | 681,752 |
| 2016-04-19 | $46.50 | $46.97 | $46.50 | $46.64 | $38.46 | 718,317 |
| 2016-04-18 | $45.89 | $46.55 | $45.89 | $46.28 | $38.16 | 608,168 |
| 2016-04-15 | $45.55 | $46.49 | $45.12 | $46.31 | $38.18 | 767,296 |
| 2016-04-14 | $45.91 | $46.09 | $44.96 | $45.59 | $37.59 | 764,469 |
| 2016-04-13 | $45.43 | $46.50 | $45.22 | $46.19 | $38.09 | 815,271 |
| 2016-04-12 | $44.93 | $45.62 | $44.37 | $45.42 | $37.45 | 884,522 |
| 2016-04-11 | $44.61 | $45.30 | $44.46 | $44.83 | $36.96 | 900,495 |
| 2016-04-08 | $44.73 | $44.73 | $43.91 | $44.52 | $36.71 | 847,490 |
| 2016-04-07 | $44.36 | $44.86 | $43.80 | $44.35 | $36.57 | 1,029,258 |
| 2016-04-06 | $44.37 | $44.74 | $43.68 | $44.52 | $36.71 | 818,099 |
| 2016-04-05 | $44.73 | $45.18 | $44.19 | $44.24 | $36.48 | 866,544 |
| 2016-04-04 | $45.19 | $45.50 | $44.35 | $45.17 | $37.24 | 769,539 |
| 2016-04-01 | $45.29 | $45.66 | $45.12 | $45.20 | $37.27 | 869,508 |
| 2016-03-31 | $45.36 | $45.72 | $44.66 | $45.29 | $37.34 | 707,473 |
| 2016-03-30 | $45.54 | $45.67 | $45.23 | $45.41 | $37.44 | 597,247 |
| 2016-03-29 | $45.29 | $45.58 | $44.84 | $45.41 | $37.44 | 604,001 |
| 2016-03-28 | $44.27 | $45.50 | $44.05 | $45.12 | $37.20 | 801,981 |
| 2016-03-24 | $43.51 | $44.54 | $43.24 | $44.22 | $36.46 | 768,456 |
| 2016-03-23 | $44.69 | $44.69 | $43.46 | $43.78 | $36.10 | 883,979 |
| 2016-03-22 | $45.04 | $45.33 | $44.44 | $44.80 | $36.94 | 772,278 |
| 2016-03-21 | $44.48 | $45.30 | $44.38 | $45.23 | $37.29 | 723,399 |
| 2016-03-18 | $44.73 | $45.23 | $44.35 | $44.65 | $36.82 | 966,881 |
| 2016-03-17 | $43.78 | $44.89 | $43.33 | $44.77 | $36.91 | 845,219 |
| 2016-03-16 | $43.09 | $44.14 | $43.04 | $43.86 | $36.16 | 909,760 |
| 2016-03-15 | $44.71 | $44.94 | $43.98 | $44.12 | $36.21 | 701,136 |
| 2016-03-14 | $45.91 | $46.01 | $44.43 | $44.89 | $36.84 | 927,548 |
| 2016-03-11 | $45.86 | $46.07 | $45.50 | $45.61 | $37.43 | 759,660 |
| 2016-03-10 | $45.47 | $45.92 | $44.47 | $45.65 | $37.46 | 1,091,851 |
| 2016-03-09 | $44.78 | $45.03 | $44.16 | $44.87 | $36.82 | 574,281 |
| 2016-03-08 | $45.63 | $45.91 | $44.50 | $44.58 | $36.58 | 893,465 |
| 2016-03-07 | $43.09 | $46.13 | $42.46 | $45.50 | $37.34 | 2,258,703 |
| 2016-03-04 | $42.40 | $43.97 | $42.40 | $42.90 | $35.20 | 1,794,616 |
| 2016-03-03 | $41.25 | $42.02 | $41.23 | $41.89 | $34.38 | 1,377,955 |
| 2016-03-02 | $41.51 | $41.66 | $40.89 | $41.60 | $34.14 | 682,504 |
| 2016-03-01 | $40.37 | $41.72 | $40.03 | $41.71 | $34.23 | 940,278 |
| 2016-02-29 | $40.27 | $40.87 | $40.11 | $40.45 | $33.19 | 546,363 |
| 2016-02-26 | $39.93 | $40.45 | $39.72 | $40.33 | $33.10 | 515,275 |
| 2016-02-25 | $40.04 | $40.06 | $39.29 | $39.84 | $32.69 | 647,131 |
| 2016-02-24 | $38.54 | $39.92 | $38.36 | $39.79 | $32.65 | 723,706 |
| 2016-02-23 | $38.53 | $38.98 | $38.00 | $38.68 | $31.74 | 753,722 |
| 2016-02-22 | $37.56 | $38.28 | $37.45 | $38.11 | $31.27 | 662,609 |
| 2016-02-19 | $37.77 | $37.93 | $37.14 | $37.75 | $30.98 | 723,477 |
| 2016-02-18 | $37.36 | $38.26 | $36.44 | $38.02 | $31.20 | 1,193,119 |
| 2016-02-17 | $37.77 | $38.31 | $37.44 | $37.78 | $31.00 | 893,906 |
| 2016-02-16 | $36.61 | $37.89 | $36.31 | $37.62 | $30.87 | 951,569 |
| 2016-02-12 | $36.37 | $36.71 | $35.90 | $36.25 | $29.75 | 661,248 |
| 2016-02-11 | $36.25 | $36.81 | $35.86 | $36.19 | $29.70 | 455,824 |
| 2016-02-10 | $36.58 | $37.33 | $36.37 | $36.63 | $30.06 | 497,420 |
| 2016-02-09 | $36.82 | $37.43 | $36.20 | $36.34 | $29.82 | 676,919 |
| 2016-02-08 | $37.02 | $37.27 | $36.45 | $37.14 | $30.48 | 668,599 |
| 2016-02-05 | $37.70 | $38.16 | $37.04 | $37.34 | $30.64 | 739,196 |
| 2016-02-04 | $38.48 | $38.56 | $37.01 | $37.75 | $30.98 | 922,790 |
| 2016-02-03 | $39.39 | $39.43 | $38.33 | $39.02 | $32.02 | 821,381 |
| 2016-02-02 | $39.00 | $39.35 | $38.72 | $39.24 | $32.20 | 746,815 |
| 2016-02-01 | $38.40 | $39.22 | $38.21 | $39.20 | $32.17 | 875,379 |
| 2016-01-29 | $37.45 | $38.81 | $37.45 | $38.78 | $31.82 | 585,706 |
| 2016-01-28 | $37.36 | $37.62 | $36.88 | $37.29 | $30.60 | 356,331 |
| 2016-01-27 | $37.31 | $37.71 | $36.70 | $37.08 | $30.43 | 483,618 |
| 2016-01-26 | $36.18 | $37.58 | $36.18 | $37.37 | $30.67 | 403,613 |
| 2016-01-25 | $36.65 | $36.77 | $36.02 | $36.09 | $29.62 | 377,516 |
| 2016-01-22 | $36.80 | $36.98 | $36.24 | $36.79 | $30.19 | 604,380 |
| 2016-01-21 | $36.35 | $37.31 | $35.90 | $36.32 | $29.80 | 971,364 |
| 2016-01-20 | $35.50 | $36.42 | $34.80 | $36.15 | $29.67 | 808,922 |
| 2016-01-19 | $36.35 | $36.53 | $35.52 | $35.88 | $29.44 | 975,741 |
| 2016-01-15 | $35.26 | $36.23 | $33.78 | $35.96 | $29.51 | 1,022,613 |
| 2016-01-14 | $37.07 | $37.64 | $36.00 | $36.62 | $30.05 | 1,314,402 |
| 2016-01-13 | $38.47 | $38.54 | $37.14 | $37.21 | $30.53 | 1,096,883 |
| 2016-01-12 | $37.82 | $40.64 | $37.47 | $38.56 | $31.64 | 1,973,917 |
| 2016-01-11 | $37.31 | $37.64 | $36.33 | $36.72 | $30.13 | 815,939 |
| 2016-01-08 | $37.50 | $38.35 | $36.87 | $37.00 | $30.36 | 1,475,758 |
| 2016-01-07 | $37.27 | $38.20 | $37.16 | $37.58 | $30.84 | 897,576 |
| 2016-01-06 | $37.96 | $38.22 | $37.27 | $37.81 | $31.03 | 867,881 |
| 2016-01-05 | $38.54 | $38.78 | $37.55 | $38.32 | $31.45 | 1,013,627 |
| 2016-01-04 | $38.04 | $38.97 | $37.70 | $38.34 | $31.46 | 914,631 |
| 2015-12-31 | $38.97 | $39.33 | $38.52 | $38.54 | $31.63 | 694,151 |
| 2015-12-30 | $39.71 | $40.04 | $38.92 | $39.03 | $32.03 | 757,444 |
| 2015-12-29 | $39.32 | $40.29 | $39.32 | $39.85 | $32.70 | 405,983 |
| 2015-12-28 | $39.19 | $39.29 | $38.60 | $39.22 | $32.18 | 390,367 |
| 2015-12-24 | $39.62 | $39.72 | $39.02 | $39.16 | $32.14 | 411,335 |
| 2015-12-23 | $39.41 | $39.83 | $38.80 | $39.70 | $32.58 | 594,863 |
| 2015-12-22 | $38.67 | $39.50 | $38.45 | $39.23 | $32.19 | 591,085 |
| 2015-12-21 | $38.05 | $38.66 | $37.91 | $38.63 | $31.70 | 631,072 |
| 2015-12-18 | $37.47 | $38.31 | $37.41 | $38.15 | $31.31 | 1,568,729 |
| 2015-12-17 | $38.70 | $38.70 | $37.60 | $37.65 | $30.90 | 783,396 |
| 2015-12-16 | $38.70 | $38.88 | $38.15 | $38.59 | $31.67 | 778,435 |
| 2015-12-15 | $38.35 | $39.24 | $38.03 | $38.43 | $31.54 | 952,677 |
| 2015-12-14 | $38.32 | $38.73 | $37.68 | $38.21 | $31.20 | 948,631 |
| 2015-12-11 | $38.15 | $38.84 | $38.05 | $38.35 | $31.32 | 924,561 |
| 2015-12-10 | $38.71 | $38.93 | $38.19 | $38.65 | $31.56 | 910,958 |
| 2015-12-09 | $38.89 | $39.49 | $38.61 | $38.75 | $31.64 | 829,202 |
| 2015-12-08 | $39.70 | $39.97 | $38.99 | $39.25 | $32.05 | 1,501,500 |
| 2015-12-07 | $39.58 | $40.42 | $38.96 | $40.21 | $32.83 | 1,961,769 |
| 2015-12-04 | $41.48 | $42.48 | $39.07 | $40.04 | $32.70 | 4,762,437 |
| 2015-12-03 | $45.58 | $45.58 | $42.50 | $42.74 | $34.90 | 2,127,643 |
| 2015-12-02 | $44.95 | $45.92 | $44.82 | $45.16 | $36.88 | 1,281,234 |
| 2015-12-01 | $45.01 | $45.46 | $44.57 | $45.03 | $36.77 | 762,024 |
| 2015-11-30 | $47.40 | $47.71 | $44.79 | $44.99 | $36.74 | 1,038,496 |
| 2015-11-27 | $47.39 | $47.44 | $46.39 | $47.38 | $38.69 | 265,124 |
| 2015-11-25 | $47.13 | $47.71 | $46.84 | $47.24 | $38.57 | 518,219 |
| 2015-11-24 | $45.41 | $47.54 | $45.12 | $46.99 | $38.37 | 757,424 |
| 2015-11-23 | $44.18 | $46.08 | $44.10 | $45.97 | $37.54 | 861,315 |
| 2015-11-20 | $43.82 | $44.80 | $43.79 | $44.32 | $36.19 | 565,075 |
| 2015-11-19 | $43.78 | $44.00 | $43.10 | $43.42 | $35.46 | 489,342 |
| 2015-11-18 | $43.40 | $43.96 | $43.06 | $43.88 | $35.83 | 530,007 |
| 2015-11-17 | $42.61 | $43.81 | $42.49 | $43.56 | $35.57 | 990,471 |
| 2015-11-16 | $41.29 | $42.21 | $41.01 | $42.19 | $34.45 | 444,178 |
| 2015-11-13 | $44.52 | $44.69 | $41.04 | $41.47 | $33.86 | 1,954,945 |
| 2015-11-12 | $46.11 | $46.37 | $45.12 | $45.14 | $36.86 | 524,988 |
| 2015-11-11 | $47.39 | $47.65 | $46.10 | $46.14 | $37.68 | 811,794 |
| 2015-11-10 | $47.00 | $47.89 | $46.70 | $47.67 | $38.93 | 471,717 |
| 2015-11-09 | $47.97 | $48.14 | $46.61 | $47.08 | $38.44 | 405,446 |
| 2015-11-06 | $47.67 | $48.07 | $47.27 | $48.04 | $39.23 | 856,967 |
| 2015-11-05 | $47.59 | $47.93 | $46.88 | $47.90 | $39.11 | 404,565 |
| 2015-11-04 | $47.35 | $47.60 | $46.64 | $47.24 | $38.57 | 525,815 |
| 2015-11-03 | $47.09 | $48.07 | $46.86 | $47.47 | $38.76 | 501,772 |
| 2015-11-02 | $45.94 | $46.95 | $44.81 | $46.77 | $38.19 | 1,074,033 |
| 2015-10-30 | $47.43 | $47.44 | $45.75 | $46.10 | $37.64 | 1,715,017 |
| 2015-10-29 | $48.05 | $48.38 | $47.16 | $47.80 | $39.03 | 598,406 |
| 2015-10-28 | $46.84 | $48.37 | $46.50 | $48.36 | $39.49 | 477,339 |
| 2015-10-27 | $46.62 | $47.36 | $46.29 | $46.69 | $38.13 | 742,265 |
| 2015-10-26 | $46.04 | $47.08 | $45.90 | $46.76 | $38.18 | 573,251 |
| 2015-10-23 | $47.42 | $47.55 | $45.63 | $46.16 | $37.69 | 781,951 |
| 2015-10-22 | $47.09 | $47.99 | $46.86 | $47.04 | $38.41 | 654,494 |
| 2015-10-21 | $47.37 | $47.61 | $46.94 | $46.97 | $38.35 | 553,948 |
| 2015-10-20 | $47.78 | $47.78 | $47.04 | $47.17 | $38.52 | 696,776 |
| 2015-10-19 | $47.72 | $47.88 | $47.33 | $47.62 | $38.89 | 643,450 |
| 2015-10-16 | $47.41 | $48.02 | $46.90 | $47.82 | $39.05 | 590,925 |
| 2015-10-15 | $47.37 | $47.45 | $46.08 | $47.24 | $38.57 | 1,564,913 |
| 2015-10-14 | $48.94 | $49.17 | $46.80 | $47.18 | $38.53 | 1,216,107 |
| 2015-10-13 | $49.07 | $49.98 | $48.90 | $49.01 | $40.02 | 954,425 |
| 2015-10-12 | $50.14 | $50.15 | $49.50 | $49.52 | $40.44 | 776,497 |
| 2015-10-09 | $49.38 | $50.07 | $48.84 | $50.01 | $40.84 | 827,273 |
| 2015-10-08 | $49.42 | $49.75 | $48.93 | $49.50 | $40.42 | 993,876 |
| 2015-10-07 | $48.63 | $49.63 | $48.27 | $49.52 | $40.44 | 1,163,544 |
| 2015-10-06 | $48.82 | $49.29 | $48.59 | $48.63 | $39.71 | 1,204,650 |
| 2015-10-05 | $48.92 | $49.22 | $48.57 | $49.04 | $40.04 | 818,427 |
| 2015-10-02 | $47.55 | $48.63 | $46.60 | $48.61 | $39.69 | 1,142,495 |
| 2015-10-01 | $47.76 | $48.53 | $47.36 | $47.93 | $39.14 | 881,709 |
| 2015-09-30 | $47.85 | $48.06 | $47.17 | $47.92 | $39.13 | 1,409,911 |
| 2015-09-29 | $48.26 | $48.95 | $46.90 | $47.37 | $38.68 | 1,532,083 |
| 2015-09-28 | $49.01 | $49.08 | $47.99 | $48.70 | $39.77 | 1,234,146 |
| 2015-09-25 | $48.01 | $49.18 | $48.01 | $48.99 | $40.00 | 1,566,379 |
| 2015-09-24 | $46.71 | $47.74 | $46.30 | $47.65 | $38.91 | 1,153,043 |
| 2015-09-23 | $46.30 | $47.12 | $46.19 | $46.87 | $38.27 | 1,082,720 |
| 2015-09-22 | $45.16 | $46.48 | $44.96 | $46.43 | $37.91 | 1,205,675 |
| 2015-09-21 | $45.27 | $45.93 | $45.02 | $45.50 | $37.15 | 658,032 |
| 2015-09-18 | $44.85 | $45.33 | $44.46 | $44.97 | $36.72 | 1,519,498 |
| 2015-09-17 | $45.53 | $46.02 | $45.06 | $45.17 | $36.88 | 539,461 |
| 2015-09-16 | $44.50 | $45.63 | $44.46 | $45.57 | $37.21 | 1,039,733 |
| 2015-09-15 | $44.67 | $44.74 | $44.18 | $44.53 | $36.36 | 794,562 |
| 2015-09-14 | $44.81 | $44.94 | $44.12 | $44.27 | $36.15 | 701,189 |
| 2015-09-11 | $44.83 | $45.13 | $44.22 | $44.72 | $36.52 | 978,221 |
| 2015-09-10 | $46.68 | $47.04 | $44.88 | $45.02 | $36.76 | 1,208,697 |
| 2015-09-09 | $47.16 | $48.03 | $46.81 | $46.87 | $38.27 | 1,184,481 |
| 2015-09-08 | $46.53 | $47.29 | $46.28 | $46.95 | $38.18 | 1,291,697 |
| 2015-09-04 | $45.77 | $46.31 | $45.50 | $45.91 | $37.34 | 687,041 |
Big Lots Inc (BIG) News Headlines
.jpg)
Recent Big Lots Inc (BIG) News
Similar Companies to Big Lots Inc (BIG) in the Discount Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walmart Inc | WMT | Discount Stores | Consumer Defensive | 2,200,000 |
| Target Corp | TGT | Discount Stores | Consumer Defensive | 350,000 |
| Costco Wholesale Corp | COST | Discount Stores | Consumer Defensive | 302,000 |
| Dollar Tree Inc | DLTR | Discount Stores | Consumer Defensive | 225,000 |
| Dollar General Corp | DG | Discount Stores | Consumer Defensive | 130,000 |
| Big Lots Inc | BIG | Discount Stores | Consumer Defensive | 26,000 |
| BJ`s Wholesale Club Holdings Inc | BJ | Discount Stores | Consumer Defensive | 25,000 |
| Pricesmart Inc | PSMT | Discount Stores | Consumer Defensive | 17,000 |
| Ollies Bargain Outlet Holdings Inc | OLLI | Discount Stores | Consumer Defensive | 1,100 |