BJ`s Wholesale Club Holdings Inc (BJ) Exchange: NYSE
Data as of May 2, 2024
$75.28 ($-0.98) -1.29%
BJ`s Wholesale Club Holdings Inc - Daily Information
Click for more stock information on BJ`s Wholesale Club Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $76.87 |
| Previous Close | $75.28 |
| High | $76.87 |
| Low | $75.05 |
| Adjusted Open | $76.87 |
| Previous Adjusted Close | $75.28 |
| Adjusted High | $76.87 |
| Adjusted Low | $75.05 |
About BJ`s Wholesale Club Holdings Inc (BJ)
BJ`s Wholesale Club Holdings Inc (BJ) is a leading American chain of membership-only warehouse clubs that are owned and operated by its parent company, BJ's Wholesale Club, Inc. Founded in 1984, BJ`s operates over 215 clubs in 16 states from Maine to Florida. It is one of the largest membership warehouse clubs with the greatest growth in recent years. BJ`s offers its members a massive selection of brand-name products, ranging from groceries and home goods to electronics, furniture, and jewelry. BJ`s prides itself on delivering an unbeatable shopping experience, with reliable low pricing, exclusive Member Services, and convenient online tools. BJ`s is consistently rated as one of the best companies to work for in the United States, thanks to its generous benefits and its commitment to providing a safe and friendly work environment. BJ`s has seen tremendous success since its founding, with revenues consistently increasing by double-digit percentages annually. Since 2009, the company has opened over 60 new stores and its sales have nearly quadrupled to over $15 billion in 2017.",
Invest in BJ`s Wholesale Club Holdings Inc (BJ)
Historical Stock Data for BJ`s Wholesale Club Holdings Inc (BJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $76.87 | $76.87 | $75.05 | $75.28 | $75.28 | 3,372,849 |
| 2024-04-16 | $76.27 | $76.50 | $75.75 | $76.26 | $76.26 | 1,002,395 |
| 2024-04-15 | $77.37 | $77.37 | $76.09 | $76.15 | $76.15 | 1,642,421 |
| 2024-04-12 | $78.43 | $79.64 | $76.91 | $77.02 | $77.02 | 1,710,180 |
| 2024-04-11 | $79.48 | $80.42 | $78.27 | $78.44 | $78.44 | 1,630,800 |
| 2024-04-10 | $77.06 | $79.60 | $76.96 | $79.40 | $79.40 | 1,938,122 |
| 2024-04-09 | $76.71 | $77.50 | $76.11 | $77.19 | $77.19 | 1,360,624 |
| 2024-04-08 | $77.70 | $77.70 | $76.06 | $76.53 | $76.53 | 1,554,674 |
| 2024-04-05 | $76.12 | $76.33 | $74.99 | $75.91 | $75.91 | 1,465,287 |
| 2024-04-04 | $74.99 | $76.06 | $74.52 | $76.03 | $76.03 | 1,648,157 |
| 2024-04-03 | $73.47 | $74.43 | $73.18 | $74.36 | $74.36 | 1,718,416 |
| 2024-04-02 | $74.65 | $75.78 | $74.29 | $74.93 | $74.93 | 1,633,608 |
| 2024-04-01 | $75.30 | $75.66 | $74.09 | $74.64 | $74.64 | 1,467,868 |
| 2024-03-28 | $76.32 | $76.74 | $75.22 | $75.65 | $75.65 | 989,083 |
| 2024-03-27 | $75.11 | $76.55 | $74.89 | $76.49 | $76.49 | 1,476,922 |
| 2024-03-26 | $74.90 | $75.46 | $74.36 | $74.72 | $74.72 | 1,826,477 |
| 2024-03-25 | $77.00 | $77.40 | $74.57 | $74.93 | $74.93 | 2,247,680 |
| 2024-03-22 | $78.25 | $78.41 | $77.25 | $77.35 | $77.35 | 1,326,018 |
| 2024-03-21 | $77.45 | $78.29 | $76.56 | $78.26 | $78.26 | 1,320,649 |
| 2024-03-20 | $77.98 | $78.66 | $77.13 | $77.72 | $77.72 | 1,666,207 |
| 2024-03-19 | $76.65 | $78.08 | $76.50 | $77.81 | $77.81 | 1,641,956 |
| 2024-03-18 | $74.82 | $77.07 | $74.63 | $76.40 | $76.40 | 1,356,621 |
| 2024-03-15 | $73.50 | $75.63 | $73.47 | $75.09 | $75.09 | 1,854,053 |
| 2024-03-14 | $74.26 | $74.77 | $72.63 | $73.60 | $73.60 | 1,050,864 |
| 2024-03-13 | $72.95 | $74.10 | $72.75 | $74.01 | $74.01 | 1,277,627 |
| 2024-03-12 | $74.29 | $74.52 | $72.74 | $73.07 | $73.07 | 1,646,332 |
| 2024-03-11 | $75.33 | $75.50 | $73.16 | $74.27 | $74.27 | 1,847,232 |
| 2024-03-08 | $78.00 | $78.30 | $73.41 | $75.48 | $75.48 | 2,654,589 |
| 2024-03-07 | $74.00 | $78.97 | $72.60 | $78.88 | $78.88 | 4,412,329 |
| 2024-03-06 | $73.74 | $74.22 | $72.04 | $72.15 | $72.15 | 3,345,497 |
| 2024-03-05 | $72.13 | $73.84 | $71.91 | $73.22 | $73.22 | 1,469,451 |
| 2024-03-04 | $71.42 | $71.69 | $70.65 | $71.09 | $71.09 | 1,379,562 |
| 2024-03-01 | $72.70 | $72.87 | $71.15 | $71.47 | $71.47 | 1,272,183 |
| 2024-02-29 | $73.56 | $73.69 | $72.89 | $73.04 | $73.04 | 1,636,885 |
| 2024-02-28 | $72.91 | $73.63 | $72.62 | $73.54 | $73.54 | 949,103 |
| 2024-02-27 | $71.87 | $72.71 | $71.35 | $72.68 | $72.68 | 885,130 |
| 2024-02-26 | $71.65 | $72.63 | $71.35 | $71.62 | $71.62 | 1,136,472 |
| 2024-02-23 | $69.46 | $72.18 | $69.10 | $71.63 | $71.63 | 1,449,689 |
| 2024-02-22 | $69.05 | $69.86 | $68.53 | $69.44 | $69.44 | 895,121 |
| 2024-02-21 | $68.58 | $69.33 | $68.43 | $69.12 | $69.12 | 1,050,766 |
| 2024-02-20 | $68.99 | $69.28 | $68.36 | $68.66 | $68.66 | 1,116,415 |
| 2024-02-16 | $68.91 | $69.46 | $68.63 | $68.73 | $68.73 | 987,978 |
| 2024-02-15 | $68.30 | $69.62 | $68.30 | $68.79 | $68.79 | 937,880 |
| 2024-02-14 | $67.87 | $68.50 | $67.19 | $68.20 | $68.20 | 1,030,112 |
| 2024-02-13 | $67.39 | $67.92 | $66.97 | $67.68 | $67.68 | 955,372 |
| 2024-02-12 | $67.06 | $68.26 | $67.01 | $67.67 | $67.67 | 878,912 |
| 2024-02-09 | $66.75 | $67.26 | $66.61 | $67.14 | $67.14 | 820,686 |
| 2024-02-08 | $66.15 | $67.55 | $66.15 | $66.66 | $66.66 | 755,444 |
| 2024-02-07 | $65.50 | $66.96 | $65.50 | $66.01 | $66.01 | 1,034,893 |
| 2024-02-06 | $65.37 | $66.17 | $65.04 | $65.84 | $65.84 | 953,742 |
| 2024-02-05 | $64.53 | $65.52 | $64.06 | $65.32 | $65.32 | 1,230,230 |
| 2024-02-02 | $65.21 | $65.34 | $64.18 | $64.51 | $64.51 | 943,787 |
| 2024-02-01 | $64.31 | $65.47 | $64.26 | $65.35 | $65.35 | 1,086,103 |
| 2024-01-31 | $65.59 | $65.59 | $64.22 | $64.34 | $64.34 | 872,690 |
| 2024-01-30 | $64.60 | $65.61 | $64.27 | $65.40 | $65.40 | 1,720,616 |
| 2024-01-29 | $64.92 | $65.28 | $64.31 | $64.81 | $64.81 | 1,277,338 |
| 2024-01-26 | $65.01 | $65.48 | $64.36 | $64.73 | $64.73 | 1,088,334 |
| 2024-01-25 | $64.55 | $65.00 | $64.13 | $64.84 | $64.84 | 1,398,600 |
| 2024-01-24 | $64.78 | $65.45 | $64.32 | $64.41 | $64.41 | 899,644 |
| 2024-01-23 | $65.03 | $65.15 | $64.37 | $64.59 | $64.59 | 1,203,833 |
| 2024-01-22 | $65.87 | $66.08 | $64.46 | $64.71 | $64.71 | 1,581,843 |
| 2024-01-19 | $67.08 | $67.35 | $65.63 | $65.69 | $65.69 | 1,074,530 |
| 2024-01-18 | $67.08 | $67.26 | $66.24 | $67.02 | $67.02 | 806,871 |
| 2024-01-17 | $67.16 | $67.59 | $66.81 | $67.07 | $67.07 | 894,023 |
| 2024-01-16 | $65.79 | $67.07 | $65.25 | $67.06 | $67.06 | 1,117,495 |
| 2024-01-12 | $65.22 | $65.79 | $64.77 | $65.62 | $65.62 | 1,273,309 |
| 2024-01-11 | $65.66 | $65.89 | $65.02 | $65.26 | $65.26 | 988,367 |
| 2024-01-10 | $66.72 | $67.22 | $65.76 | $65.77 | $65.77 | 965,139 |
| 2024-01-09 | $65.38 | $66.86 | $65.38 | $66.82 | $66.82 | 1,061,508 |
| 2024-01-08 | $65.13 | $66.16 | $65.09 | $65.73 | $65.73 | 1,020,874 |
| 2024-01-05 | $66.66 | $67.08 | $64.52 | $65.24 | $65.24 | 2,159,561 |
| 2024-01-04 | $64.65 | $66.65 | $64.53 | $66.44 | $66.44 | 1,571,687 |
| 2024-01-03 | $67.44 | $67.49 | $65.55 | $65.57 | $65.57 | 1,463,319 |
| 2024-01-02 | $66.78 | $68.65 | $66.36 | $67.32 | $67.32 | 1,575,469 |
| 2023-12-29 | $66.88 | $67.11 | $66.38 | $66.66 | $66.66 | 921,915 |
| 2023-12-28 | $67.22 | $67.77 | $66.82 | $67.04 | $67.04 | 938,218 |
| 2023-12-27 | $67.20 | $68.37 | $67.20 | $67.49 | $67.49 | 1,084,417 |
| 2023-12-26 | $66.15 | $67.78 | $66.15 | $67.18 | $67.18 | 959,774 |
| 2023-12-22 | $65.89 | $66.76 | $65.85 | $66.19 | $66.19 | 703,581 |
| 2023-12-21 | $66.69 | $66.90 | $64.72 | $65.68 | $65.68 | 1,292,603 |
| 2023-12-20 | $65.90 | $66.95 | $65.61 | $66.43 | $66.43 | 902,781 |
| 2023-12-19 | $66.10 | $67.07 | $66.10 | $66.32 | $66.32 | 1,165,680 |
| 2023-12-18 | $65.90 | $66.69 | $65.42 | $66.05 | $66.05 | 1,026,435 |
| 2023-12-15 | $66.47 | $66.80 | $65.32 | $65.71 | $65.71 | 2,559,250 |
| 2023-12-14 | $67.45 | $68.34 | $66.22 | $66.28 | $66.28 | 1,525,027 |
| 2023-12-13 | $65.97 | $67.27 | $65.44 | $67.15 | $67.15 | 1,448,009 |
| 2023-12-12 | $65.87 | $66.10 | $65.04 | $65.92 | $65.92 | 1,123,375 |
| 2023-12-11 | $66.27 | $66.69 | $64.76 | $65.90 | $65.90 | 1,742,813 |
| 2023-12-08 | $65.08 | $66.11 | $65.06 | $65.92 | $65.92 | 1,194,587 |
| 2023-12-07 | $64.25 | $65.40 | $63.75 | $65.29 | $65.29 | 2,061,065 |
| 2023-12-06 | $64.80 | $65.03 | $64.04 | $64.12 | $64.12 | 1,427,330 |
| 2023-12-05 | $65.00 | $65.12 | $63.73 | $64.65 | $64.65 | 1,665,824 |
| 2023-12-04 | $65.45 | $66.15 | $64.60 | $64.99 | $64.99 | 1,400,271 |
| 2023-12-01 | $64.73 | $65.76 | $64.28 | $65.59 | $65.59 | 1,135,664 |
| 2023-11-30 | $64.93 | $65.00 | $64.03 | $64.58 | $64.58 | 1,384,606 |
| 2023-11-29 | $65.85 | $66.06 | $64.82 | $64.91 | $64.91 | 1,132,325 |
| 2023-11-28 | $65.31 | $66.24 | $65.16 | $65.88 | $65.88 | 1,178,577 |
| 2023-11-27 | $66.20 | $66.49 | $65.41 | $65.46 | $65.46 | 1,369,844 |
| 2023-11-24 | $65.89 | $66.25 | $65.40 | $66.25 | $66.25 | 603,985 |
| 2023-11-22 | $64.94 | $65.84 | $64.61 | $65.78 | $65.78 | 1,242,559 |
| 2023-11-21 | $63.71 | $65.94 | $63.08 | $65.12 | $65.12 | 2,403,204 |
| 2023-11-20 | $64.53 | $65.03 | $63.41 | $63.60 | $63.60 | 2,322,336 |
| 2023-11-17 | $64.75 | $67.27 | $64.34 | $64.35 | $64.35 | 5,253,687 |
| 2023-11-16 | $68.79 | $69.21 | $67.44 | $67.60 | $67.60 | 3,730,238 |
| 2023-11-15 | $70.30 | $71.93 | $70.01 | $71.43 | $71.43 | 1,908,452 |
| 2023-11-14 | $69.41 | $70.46 | $69.15 | $69.82 | $69.82 | 1,358,602 |
| 2023-11-13 | $68.77 | $69.12 | $67.99 | $68.87 | $68.87 | 1,157,690 |
| 2023-11-10 | $68.60 | $68.60 | $67.20 | $68.30 | $68.30 | 1,256,848 |
| 2023-11-09 | $68.53 | $68.53 | $66.94 | $67.31 | $67.31 | 1,200,642 |
| 2023-11-08 | $70.44 | $71.10 | $68.32 | $68.91 | $68.91 | 1,294,767 |
| 2023-11-07 | $69.71 | $71.08 | $69.47 | $70.17 | $70.17 | 1,327,274 |
| 2023-11-06 | $68.44 | $70.53 | $68.32 | $69.15 | $69.15 | 1,342,864 |
| 2023-11-03 | $68.54 | $69.03 | $68.25 | $68.76 | $68.76 | 1,278,923 |
| 2023-11-02 | $69.10 | $69.49 | $68.31 | $68.41 | $68.41 | 1,095,159 |
| 2023-11-01 | $68.35 | $69.30 | $66.78 | $69.03 | $69.03 | 1,268,636 |
| 2023-10-31 | $68.79 | $68.83 | $67.36 | $68.12 | $68.12 | 1,437,771 |
| 2023-10-30 | $69.13 | $69.48 | $68.27 | $68.75 | $68.75 | 1,770,870 |
| 2023-10-27 | $70.37 | $70.99 | $68.56 | $69.21 | $69.21 | 1,094,245 |
| 2023-10-26 | $70.33 | $71.04 | $69.98 | $70.47 | $70.47 | 1,050,093 |
| 2023-10-25 | $70.27 | $70.69 | $69.24 | $69.88 | $69.88 | 1,131,920 |
| 2023-10-24 | $69.02 | $70.57 | $68.62 | $70.45 | $70.45 | 1,272,394 |
| 2023-10-23 | $69.12 | $69.40 | $68.00 | $68.65 | $68.65 | 1,012,983 |
| 2023-10-20 | $69.86 | $69.94 | $68.75 | $69.27 | $69.27 | 1,122,466 |
| 2023-10-19 | $70.81 | $71.06 | $69.35 | $69.79 | $69.79 | 1,269,466 |
| 2023-10-18 | $70.15 | $71.27 | $69.30 | $71.02 | $71.02 | 1,679,536 |
| 2023-10-17 | $67.75 | $69.76 | $67.24 | $69.51 | $69.51 | 1,575,089 |
| 2023-10-16 | $69.43 | $69.69 | $68.45 | $68.50 | $68.50 | 1,573,651 |
| 2023-10-13 | $69.12 | $69.54 | $68.12 | $69.11 | $69.11 | 1,439,346 |
| 2023-10-12 | $70.41 | $70.41 | $68.94 | $69.14 | $69.14 | 1,026,820 |
| 2023-10-11 | $70.79 | $71.10 | $69.31 | $70.18 | $70.18 | 1,109,491 |
| 2023-10-10 | $69.38 | $70.89 | $69.25 | $70.68 | $70.68 | 1,582,637 |
| 2023-10-09 | $68.09 | $69.50 | $67.99 | $69.46 | $69.46 | 1,307,836 |
| 2023-10-06 | $68.65 | $68.71 | $66.52 | $68.37 | $68.37 | 2,309,209 |
| 2023-10-05 | $69.89 | $69.89 | $68.29 | $68.34 | $68.34 | 1,911,519 |
| 2023-10-04 | $69.46 | $70.44 | $68.88 | $70.15 | $70.15 | 1,851,561 |
| 2023-10-03 | $71.02 | $71.32 | $69.09 | $69.10 | $69.10 | 2,173,434 |
| 2023-10-02 | $71.21 | $71.49 | $70.20 | $71.04 | $71.04 | 2,129,190 |
| 2023-09-29 | $72.47 | $72.81 | $71.33 | $71.37 | $71.37 | 1,623,060 |
| 2023-09-28 | $73.00 | $73.32 | $72.20 | $72.29 | $72.29 | 1,335,841 |
| 2023-09-27 | $72.51 | $73.74 | $72.15 | $72.96 | $72.96 | 2,021,787 |
| 2023-09-26 | $73.67 | $74.06 | $72.62 | $72.92 | $72.92 | 1,437,643 |
| 2023-09-25 | $72.75 | $73.92 | $72.43 | $73.76 | $73.76 | 1,192,766 |
| 2023-09-22 | $72.79 | $73.75 | $72.54 | $72.89 | $72.89 | 1,556,694 |
| 2023-09-21 | $73.60 | $74.77 | $71.91 | $72.22 | $72.22 | 2,526,155 |
| 2023-09-20 | $71.38 | $73.82 | $70.93 | $73.65 | $73.65 | 2,410,810 |
| 2023-09-19 | $71.05 | $71.80 | $70.83 | $71.51 | $71.51 | 2,535,158 |
| 2023-09-18 | $69.44 | $71.16 | $69.08 | $71.15 | $71.15 | 2,683,561 |
| 2023-09-15 | $69.81 | $69.93 | $68.97 | $69.38 | $69.38 | 1,966,864 |
| 2023-09-14 | $68.04 | $70.15 | $67.78 | $69.83 | $69.83 | 1,804,603 |
| 2023-09-13 | $67.69 | $67.95 | $67.11 | $67.46 | $67.46 | 1,174,757 |
| 2023-09-12 | $67.19 | $67.96 | $66.82 | $67.38 | $67.38 | 1,255,735 |
| 2023-09-11 | $66.65 | $67.15 | $66.38 | $66.89 | $66.89 | 1,053,099 |
| 2023-09-08 | $65.77 | $66.87 | $65.48 | $66.79 | $66.79 | 1,106,508 |
| 2023-09-07 | $65.23 | $65.60 | $64.77 | $65.04 | $65.04 | 1,606,124 |
| 2023-09-06 | $64.81 | $65.56 | $64.77 | $65.25 | $65.25 | 965,653 |
| 2023-09-05 | $65.69 | $66.32 | $64.95 | $64.99 | $64.99 | 1,626,751 |
| 2023-09-01 | $67.69 | $67.74 | $65.23 | $65.71 | $65.71 | 1,603,493 |
| 2023-08-31 | $66.64 | $67.75 | $66.29 | $67.39 | $67.39 | 1,803,894 |
| 2023-08-30 | $66.45 | $67.31 | $66.00 | $67.07 | $67.07 | 1,501,560 |
| 2023-08-29 | $64.72 | $66.47 | $64.56 | $66.37 | $66.37 | 1,734,232 |
| 2023-08-28 | $64.47 | $65.17 | $64.08 | $64.72 | $64.72 | 2,109,617 |
| 2023-08-25 | $65.24 | $65.45 | $64.45 | $64.76 | $64.76 | 1,781,425 |
| 2023-08-24 | $66.18 | $66.75 | $65.12 | $65.14 | $65.14 | 2,020,322 |
| 2023-08-23 | $66.00 | $66.57 | $64.19 | $66.20 | $66.20 | 3,560,562 |
| 2023-08-22 | $68.59 | $70.22 | $65.89 | $66.16 | $66.16 | 5,208,287 |
| 2023-08-21 | $69.16 | $69.84 | $68.91 | $69.74 | $69.74 | 2,287,099 |
| 2023-08-18 | $68.36 | $69.92 | $68.14 | $69.31 | $69.31 | 1,958,353 |
| 2023-08-17 | $69.55 | $70.37 | $68.41 | $68.57 | $68.57 | 2,076,013 |
| 2023-08-16 | $69.57 | $70.15 | $69.06 | $69.21 | $69.21 | 1,391,235 |
| 2023-08-15 | $68.75 | $69.73 | $68.75 | $69.34 | $69.34 | 1,321,410 |
| 2023-08-14 | $68.95 | $69.31 | $68.01 | $68.73 | $68.73 | 1,951,161 |
| 2023-08-11 | $69.09 | $70.04 | $68.98 | $69.75 | $69.75 | 1,215,407 |
| 2023-08-10 | $69.29 | $69.95 | $68.87 | $69.15 | $69.15 | 1,501,519 |
| 2023-08-09 | $68.57 | $69.52 | $68.15 | $69.10 | $69.10 | 1,416,500 |
| 2023-08-08 | $68.52 | $68.57 | $67.29 | $68.35 | $68.35 | 1,475,554 |
| 2023-08-07 | $67.77 | $68.95 | $67.70 | $68.65 | $68.65 | 2,145,639 |
| 2023-08-04 | $68.18 | $69.10 | $67.57 | $68.02 | $68.02 | 2,177,538 |
| 2023-08-03 | $66.90 | $68.49 | $66.80 | $67.88 | $67.88 | 2,062,242 |
| 2023-08-02 | $66.56 | $67.19 | $66.07 | $66.77 | $66.77 | 1,222,950 |
| 2023-08-01 | $66.44 | $66.81 | $65.68 | $66.80 | $66.80 | 1,697,248 |
| 2023-07-31 | $66.13 | $66.52 | $65.83 | $66.31 | $66.31 | 1,106,516 |
| 2023-07-28 | $65.76 | $66.37 | $65.55 | $66.03 | $66.03 | 1,151,606 |
| 2023-07-27 | $65.02 | $65.77 | $64.68 | $65.54 | $65.54 | 1,530,990 |
| 2023-07-26 | $65.20 | $65.56 | $64.81 | $64.99 | $64.99 | 1,312,754 |
| 2023-07-25 | $64.00 | $65.26 | $63.80 | $65.22 | $65.22 | 2,041,656 |
| 2023-07-24 | $65.10 | $65.19 | $63.94 | $64.11 | $64.11 | 1,645,557 |
| 2023-07-21 | $64.26 | $65.17 | $63.72 | $65.11 | $65.11 | 1,572,637 |
| 2023-07-20 | $63.86 | $64.44 | $63.20 | $64.14 | $64.14 | 1,881,141 |
| 2023-07-19 | $63.58 | $63.80 | $62.72 | $63.75 | $63.75 | 1,547,710 |
| 2023-07-18 | $63.80 | $64.40 | $62.90 | $63.00 | $63.00 | 1,935,160 |
| 2023-07-17 | $62.60 | $63.86 | $62.28 | $63.75 | $63.75 | 1,575,224 |
| 2023-07-14 | $63.43 | $63.98 | $62.65 | $62.73 | $62.73 | 2,038,261 |
| 2023-07-13 | $63.90 | $64.25 | $63.09 | $63.15 | $63.15 | 3,988,348 |
| 2023-07-12 | $65.70 | $65.90 | $65.02 | $65.40 | $65.40 | 2,043,638 |
| 2023-07-11 | $64.60 | $65.89 | $64.57 | $65.54 | $65.54 | 2,675,702 |
| 2023-07-10 | $63.84 | $64.69 | $63.74 | $64.66 | $64.66 | 2,275,653 |
| 2023-07-07 | $63.95 | $64.32 | $63.34 | $63.75 | $63.75 | 2,498,845 |
| 2023-07-06 | $64.00 | $64.45 | $63.47 | $64.26 | $64.26 | 1,765,555 |
| 2023-07-05 | $63.45 | $64.07 | $62.60 | $64.00 | $64.00 | 2,041,957 |
| 2023-07-03 | $62.94 | $63.39 | $62.05 | $62.84 | $62.84 | 1,006,444 |
| 2023-06-30 | $62.99 | $63.24 | $62.30 | $63.01 | $63.01 | 1,975,774 |
| 2023-06-29 | $62.48 | $62.72 | $61.85 | $62.55 | $62.55 | 2,084,362 |
| 2023-06-28 | $62.67 | $63.05 | $61.76 | $63.04 | $63.04 | 2,252,338 |
| 2023-06-27 | $62.00 | $63.12 | $61.92 | $62.62 | $62.62 | 2,001,536 |
| 2023-06-26 | $62.71 | $62.84 | $61.93 | $62.32 | $62.32 | 2,241,058 |
| 2023-06-23 | $62.22 | $63.00 | $61.80 | $62.89 | $62.89 | 3,391,833 |
| 2023-06-22 | $61.06 | $62.16 | $61.06 | $62.11 | $62.11 | 1,336,605 |
| 2023-06-21 | $61.02 | $61.45 | $60.45 | $61.21 | $61.21 | 1,522,842 |
| 2023-06-20 | $60.87 | $61.47 | $60.51 | $61.24 | $61.24 | 2,462,878 |
| 2023-06-16 | $61.88 | $62.04 | $60.80 | $61.07 | $61.07 | 3,050,367 |
| 2023-06-15 | $62.34 | $62.68 | $61.75 | $62.13 | $62.13 | 1,966,145 |
| 2023-06-14 | $61.76 | $62.45 | $61.15 | $62.20 | $62.20 | 2,282,785 |
| 2023-06-13 | $61.25 | $61.82 | $60.97 | $61.69 | $61.69 | 2,181,472 |
| 2023-06-12 | $62.24 | $62.24 | $60.81 | $61.10 | $61.10 | 3,100,267 |
| 2023-06-09 | $62.60 | $62.82 | $62.03 | $62.30 | $62.30 | 1,827,337 |
| 2023-06-08 | $63.89 | $63.97 | $62.26 | $62.74 | $62.74 | 3,122,854 |
| 2023-06-07 | $62.89 | $63.61 | $62.11 | $63.20 | $63.20 | 2,605,741 |
| 2023-06-06 | $62.76 | $63.29 | $62.32 | $63.01 | $63.01 | 3,199,732 |
| 2023-06-05 | $61.58 | $62.58 | $61.19 | $62.56 | $62.56 | 2,305,008 |
| 2023-06-02 | $62.01 | $62.67 | $61.64 | $62.05 | $62.05 | 3,154,173 |
| 2023-06-01 | $62.15 | $62.59 | $61.50 | $62.18 | $62.18 | 3,413,837 |
| 2023-05-31 | $61.49 | $63.02 | $61.39 | $62.65 | $62.65 | 4,101,544 |
| 2023-05-30 | $61.21 | $61.54 | $60.33 | $61.50 | $61.50 | 2,484,840 |
| 2023-05-26 | $62.36 | $62.90 | $61.24 | $61.45 | $61.45 | 3,720,339 |
| 2023-05-25 | $63.33 | $63.33 | $62.25 | $62.77 | $62.77 | 3,703,852 |
| 2023-05-24 | $64.18 | $65.17 | $63.35 | $63.52 | $63.52 | 4,416,631 |
| 2023-05-23 | $65.71 | $66.40 | $63.15 | $64.55 | $64.55 | 7,855,977 |
| 2023-05-22 | $69.90 | $70.39 | $68.86 | $69.60 | $69.60 | 3,357,544 |
| 2023-05-19 | $70.98 | $70.98 | $69.58 | $70.13 | $70.13 | 2,054,512 |
| 2023-05-18 | $71.58 | $71.72 | $70.00 | $70.93 | $70.93 | 2,225,467 |
| 2023-05-17 | $70.58 | $71.72 | $69.67 | $71.35 | $71.35 | 2,055,383 |
| 2023-05-16 | $70.35 | $71.86 | $69.08 | $70.94 | $70.94 | 1,792,535 |
| 2023-05-15 | $70.56 | $71.06 | $69.37 | $70.92 | $70.92 | 2,782,807 |
| 2023-05-12 | $72.03 | $72.35 | $69.96 | $70.80 | $70.80 | 2,289,978 |
| 2023-05-11 | $72.73 | $72.86 | $71.63 | $72.11 | $72.11 | 1,463,626 |
| 2023-05-10 | $73.37 | $73.84 | $71.73 | $72.73 | $72.73 | 2,414,446 |
| 2023-05-09 | $75.01 | $75.24 | $73.94 | $73.98 | $73.98 | 920,332 |
| 2023-05-08 | $74.75 | $75.67 | $74.74 | $74.90 | $74.90 | 1,219,537 |
| 2023-05-05 | $73.52 | $76.07 | $73.52 | $74.95 | $74.95 | 1,441,782 |
| 2023-05-04 | $73.30 | $73.80 | $72.54 | $73.46 | $73.46 | 1,730,962 |
| 2023-05-03 | $74.58 | $75.22 | $73.05 | $73.09 | $73.09 | 1,443,174 |
| 2023-05-02 | $76.44 | $76.44 | $74.45 | $74.96 | $74.96 | 1,129,765 |
| 2023-05-01 | $76.30 | $76.82 | $75.70 | $76.06 | $76.06 | 1,521,641 |
| 2023-04-28 | $77.20 | $77.49 | $75.99 | $76.37 | $76.37 | 880,025 |
| 2023-04-27 | $76.24 | $77.21 | $76.24 | $76.99 | $76.99 | 1,232,734 |
| 2023-04-26 | $76.95 | $77.89 | $75.83 | $76.08 | $76.08 | 1,305,922 |
| 2023-04-25 | $78.27 | $78.30 | $77.18 | $77.24 | $77.24 | 869,026 |
| 2023-04-24 | $77.16 | $78.25 | $77.10 | $78.07 | $78.07 | 934,878 |
| 2023-04-21 | $78.12 | $78.61 | $77.50 | $77.51 | $77.51 | 1,285,565 |
| 2023-04-20 | $76.00 | $77.86 | $75.71 | $77.51 | $77.51 | 1,264,940 |
| 2023-04-19 | $74.88 | $75.80 | $74.24 | $75.79 | $75.79 | 1,346,006 |
| 2023-04-18 | $73.95 | $74.87 | $73.69 | $74.82 | $74.82 | 1,184,575 |
| 2023-04-17 | $74.10 | $74.48 | $73.43 | $73.67 | $73.67 | 832,108 |
| 2023-04-14 | $74.61 | $75.20 | $73.61 | $73.72 | $73.72 | 978,054 |
| 2023-04-13 | $74.94 | $75.14 | $74.38 | $74.78 | $74.78 | 1,181,098 |
| 2023-04-12 | $76.21 | $76.48 | $74.62 | $74.78 | $74.78 | 1,061,958 |
| 2023-04-11 | $76.36 | $76.73 | $76.07 | $76.13 | $76.13 | 925,442 |
| 2023-04-10 | $75.07 | $76.19 | $74.73 | $75.98 | $75.98 | 1,108,698 |
| 2023-04-06 | $74.59 | $75.91 | $73.83 | $75.44 | $75.44 | 1,157,460 |
| 2023-04-05 | $76.00 | $76.46 | $75.54 | $76.24 | $76.24 | 1,391,008 |
| 2023-04-04 | $76.76 | $76.98 | $75.64 | $75.75 | $75.75 | 1,065,438 |
| 2023-04-03 | $76.12 | $76.59 | $75.75 | $76.52 | $76.52 | 1,082,725 |
| 2023-03-31 | $75.11 | $76.30 | $74.78 | $76.07 | $76.07 | 1,073,644 |
| 2023-03-30 | $75.26 | $75.68 | $74.51 | $74.74 | $74.74 | 893,591 |
| 2023-03-29 | $76.00 | $76.15 | $74.84 | $75.17 | $75.17 | 1,132,360 |
| 2023-03-28 | $75.46 | $77.02 | $75.15 | $75.75 | $75.75 | 1,505,080 |
| 2023-03-27 | $75.70 | $75.99 | $74.89 | $75.16 | $75.16 | 1,878,745 |
| 2023-03-24 | $74.83 | $75.43 | $74.31 | $75.18 | $75.18 | 1,170,029 |
| 2023-03-23 | $75.41 | $75.86 | $74.80 | $75.13 | $75.13 | 909,870 |
| 2023-03-22 | $75.98 | $76.26 | $75.23 | $75.29 | $75.29 | 1,002,225 |
| 2023-03-21 | $75.89 | $76.21 | $75.37 | $76.08 | $76.08 | 1,020,490 |
| 2023-03-20 | $75.40 | $76.37 | $75.02 | $75.85 | $75.85 | 1,762,769 |
| 2023-03-17 | $75.63 | $75.69 | $74.19 | $75.12 | $75.12 | 3,805,071 |
| 2023-03-16 | $75.52 | $75.88 | $74.60 | $75.85 | $75.85 | 1,737,818 |
| 2023-03-15 | $74.78 | $76.16 | $74.16 | $75.78 | $75.78 | 1,993,851 |
| 2023-03-14 | $74.10 | $75.45 | $74.00 | $74.86 | $74.86 | 1,340,753 |
| 2023-03-13 | $74.43 | $75.71 | $73.31 | $73.59 | $73.59 | 1,840,240 |
| 2023-03-10 | $76.67 | $76.70 | $74.43 | $74.78 | $74.78 | 1,918,067 |
| 2023-03-09 | $77.82 | $78.88 | $75.91 | $76.06 | $76.06 | 4,542,691 |
| 2023-03-08 | $73.50 | $74.46 | $73.04 | $74.31 | $74.31 | 1,798,586 |
| 2023-03-07 | $73.69 | $74.62 | $73.43 | $73.61 | $73.61 | 1,235,282 |
| 2023-03-06 | $74.11 | $74.15 | $72.83 | $73.28 | $73.28 | 2,022,542 |
| 2023-03-03 | $73.95 | $74.25 | $73.28 | $73.96 | $73.96 | 1,145,281 |
| 2023-03-02 | $72.05 | $74.27 | $71.65 | $74.14 | $74.14 | 1,333,182 |
| 2023-03-01 | $71.45 | $71.94 | $70.53 | $71.89 | $71.89 | 1,483,664 |
| 2023-02-28 | $72.75 | $73.21 | $71.67 | $71.80 | $71.80 | 1,294,863 |
| 2023-02-27 | $73.64 | $73.98 | $72.86 | $72.96 | $72.96 | 799,204 |
| 2023-02-24 | $72.97 | $73.74 | $72.77 | $73.47 | $73.47 | 965,256 |
| 2023-02-23 | $74.29 | $74.56 | $72.76 | $73.54 | $73.54 | 783,568 |
| 2023-02-22 | $75.05 | $75.70 | $74.21 | $74.43 | $74.43 | 976,709 |
| 2023-02-21 | $73.78 | $75.60 | $73.23 | $75.17 | $75.17 | 1,352,221 |
| 2023-02-17 | $75.24 | $75.53 | $74.36 | $75.01 | $75.01 | 942,940 |
| 2023-02-16 | $74.87 | $75.94 | $74.87 | $75.39 | $75.39 | 672,066 |
| 2023-02-15 | $74.47 | $75.73 | $74.25 | $75.65 | $75.65 | 891,766 |
| 2023-02-14 | $75.04 | $75.04 | $73.71 | $74.39 | $74.39 | 945,270 |
| 2023-02-13 | $75.39 | $75.46 | $74.44 | $74.96 | $74.96 | 1,094,204 |
| 2023-02-10 | $74.51 | $74.99 | $73.41 | $74.89 | $74.89 | 1,430,723 |
| 2023-02-09 | $73.50 | $75.10 | $73.50 | $74.51 | $74.51 | 1,610,056 |
| 2023-02-08 | $71.90 | $73.27 | $71.90 | $72.76 | $72.76 | 1,049,634 |
| 2023-02-07 | $72.34 | $73.17 | $71.93 | $73.08 | $73.08 | 1,055,391 |
| 2023-02-06 | $72.87 | $73.64 | $72.48 | $72.89 | $72.89 | 1,312,121 |
| 2023-02-03 | $73.99 | $74.24 | $72.28 | $72.48 | $72.48 | 1,293,313 |
| 2023-02-02 | $74.45 | $75.54 | $73.57 | $74.33 | $74.33 | 1,285,583 |
| 2023-02-01 | $72.52 | $74.62 | $72.14 | $74.46 | $74.46 | 1,614,568 |
| 2023-01-31 | $69.85 | $72.50 | $69.64 | $72.47 | $72.47 | 1,360,384 |
| 2023-01-30 | $69.86 | $71.14 | $69.60 | $69.82 | $69.82 | 1,549,929 |
| 2023-01-27 | $69.65 | $70.26 | $69.48 | $69.70 | $69.70 | 759,018 |
| 2023-01-26 | $70.00 | $70.34 | $69.47 | $69.66 | $69.66 | 774,015 |
| 2023-01-25 | $69.55 | $69.99 | $68.90 | $69.80 | $69.80 | 1,408,393 |
| 2023-01-24 | $69.00 | $70.18 | $68.49 | $69.42 | $69.42 | 1,145,537 |
| 2023-01-23 | $67.93 | $69.32 | $67.52 | $69.24 | $69.24 | 1,330,701 |
| 2023-01-20 | $68.03 | $68.23 | $67.00 | $67.93 | $67.93 | 1,020,042 |
| 2023-01-19 | $68.61 | $68.82 | $67.31 | $67.64 | $67.64 | 1,070,071 |
| 2023-01-18 | $69.11 | $69.48 | $68.10 | $68.53 | $68.53 | 1,045,006 |
| 2023-01-17 | $68.57 | $69.41 | $68.54 | $69.08 | $69.08 | 1,159,550 |
| 2023-01-13 | $69.27 | $69.82 | $68.58 | $69.05 | $69.05 | 1,417,038 |
| 2023-01-12 | $69.77 | $69.84 | $68.86 | $69.35 | $69.35 | 956,814 |
| 2023-01-11 | $68.58 | $69.72 | $67.90 | $69.71 | $69.71 | 3,368,497 |
| 2023-01-10 | $67.23 | $67.68 | $66.52 | $67.05 | $67.05 | 1,327,231 |
| 2023-01-09 | $68.99 | $69.26 | $67.13 | $67.30 | $67.30 | 2,340,879 |
| 2023-01-06 | $68.53 | $69.84 | $68.25 | $68.82 | $68.82 | 1,857,153 |
| 2023-01-05 | $67.64 | $68.14 | $66.41 | $66.54 | $66.54 | 2,225,530 |
| 2023-01-04 | $68.10 | $68.24 | $66.79 | $67.54 | $67.54 | 2,191,767 |
| 2023-01-03 | $66.35 | $67.99 | $65.75 | $67.89 | $67.89 | 1,478,382 |
| 2022-12-30 | $65.52 | $66.23 | $65.52 | $66.16 | $66.16 | 1,007,014 |
| 2022-12-29 | $66.65 | $66.81 | $65.57 | $65.96 | $65.96 | 894,101 |
| 2022-12-28 | $66.14 | $67.34 | $65.93 | $66.41 | $66.41 | 1,259,393 |
| 2022-12-27 | $66.51 | $67.42 | $66.07 | $66.33 | $66.33 | 1,568,037 |
| 2022-12-23 | $66.26 | $66.76 | $65.94 | $66.75 | $66.75 | 865,816 |
| 2022-12-22 | $65.92 | $66.37 | $65.06 | $66.35 | $66.35 | 1,243,082 |
| 2022-12-21 | $66.50 | $67.62 | $66.24 | $66.86 | $66.86 | 1,264,940 |
| 2022-12-20 | $67.25 | $67.29 | $65.33 | $66.47 | $66.47 | 2,033,440 |
| 2022-12-19 | $68.62 | $68.73 | $67.51 | $67.96 | $67.96 | 1,417,091 |
| 2022-12-16 | $68.57 | $69.00 | $68.10 | $68.38 | $68.38 | 2,883,870 |
| 2022-12-15 | $69.63 | $69.63 | $68.41 | $68.66 | $68.66 | 1,081,899 |
| 2022-12-14 | $70.64 | $71.29 | $69.87 | $70.33 | $70.33 | 1,514,433 |
| 2022-12-13 | $71.47 | $71.50 | $69.28 | $70.25 | $70.25 | 1,558,750 |
| 2022-12-12 | $70.68 | $71.02 | $69.64 | $70.81 | $70.81 | 1,309,064 |
| 2022-12-09 | $69.00 | $70.36 | $68.66 | $70.28 | $70.28 | 1,660,361 |
| 2022-12-08 | $69.63 | $69.95 | $68.85 | $69.83 | $69.83 | 1,408,596 |
| 2022-12-07 | $69.54 | $70.63 | $69.14 | $69.41 | $69.41 | 1,118,920 |
| 2022-12-06 | $69.50 | $70.34 | $68.56 | $69.75 | $69.75 | 1,475,776 |
| 2022-12-05 | $70.38 | $70.54 | $68.67 | $69.64 | $69.64 | 1,977,185 |
| 2022-12-02 | $70.89 | $71.91 | $70.23 | $70.81 | $70.81 | 1,954,419 |
| 2022-12-01 | $73.52 | $73.61 | $69.50 | $70.73 | $70.73 | 3,666,875 |
| 2022-11-30 | $74.73 | $75.25 | $73.73 | $75.24 | $75.24 | 1,789,889 |
| 2022-11-29 | $74.14 | $76.15 | $74.14 | $75.17 | $75.17 | 1,425,013 |
| 2022-11-28 | $73.20 | $75.18 | $73.06 | $74.56 | $74.56 | 1,430,243 |
| 2022-11-25 | $73.03 | $74.28 | $73.01 | $73.50 | $73.50 | 652,009 |
| 2022-11-23 | $73.79 | $74.25 | $72.90 | $72.98 | $72.98 | 1,185,961 |
| 2022-11-22 | $73.06 | $73.96 | $72.52 | $73.78 | $73.78 | 1,135,159 |
| 2022-11-21 | $73.04 | $73.77 | $72.00 | $73.13 | $73.13 | 1,912,616 |
| 2022-11-18 | $74.69 | $74.89 | $72.23 | $72.69 | $72.69 | 3,090,226 |
| 2022-11-17 | $72.00 | $75.04 | $71.46 | $74.01 | $74.01 | 5,988,442 |
| 2022-11-16 | $76.73 | $79.38 | $76.44 | $78.36 | $78.36 | 2,201,021 |
| 2022-11-15 | $78.49 | $79.01 | $77.91 | $78.47 | $78.47 | 1,486,428 |
| 2022-11-14 | $76.74 | $77.50 | $75.99 | $76.16 | $76.16 | 2,255,600 |
| 2022-11-11 | $80.00 | $80.41 | $75.83 | $76.13 | $76.13 | 2,784,567 |
| 2022-11-10 | $79.50 | $80.30 | $77.88 | $80.01 | $80.01 | 2,647,232 |
| 2022-11-09 | $76.91 | $78.44 | $76.65 | $77.59 | $77.59 | 1,387,589 |
| 2022-11-08 | $78.57 | $79.00 | $76.41 | $77.25 | $77.25 | 1,570,006 |
| 2022-11-07 | $76.67 | $78.38 | $75.51 | $78.20 | $78.20 | 1,612,478 |
| 2022-11-04 | $77.83 | $78.06 | $75.74 | $76.69 | $76.69 | 1,417,613 |
| 2022-11-03 | $75.73 | $78.48 | $75.23 | $77.67 | $77.67 | 1,356,225 |
| 2022-11-02 | $77.69 | $78.13 | $75.98 | $76.10 | $76.10 | 1,047,948 |
| 2022-11-01 | $77.52 | $78.83 | $76.75 | $77.83 | $77.83 | 1,151,471 |
| 2022-10-31 | $77.50 | $78.46 | $77.19 | $77.40 | $77.40 | 1,449,704 |
| 2022-10-28 | $76.59 | $78.40 | $75.88 | $77.81 | $77.81 | 1,157,822 |
| 2022-10-27 | $75.21 | $77.18 | $74.95 | $76.46 | $76.46 | 1,267,817 |
| 2022-10-26 | $74.11 | $75.58 | $73.87 | $75.03 | $75.03 | 1,663,819 |
| 2022-10-25 | $71.37 | $74.47 | $71.01 | $74.20 | $74.20 | 1,592,860 |
| 2022-10-24 | $71.65 | $72.93 | $71.13 | $71.72 | $71.72 | 1,344,615 |
| 2022-10-21 | $70.34 | $71.22 | $69.85 | $71.20 | $71.20 | 1,068,001 |
| 2022-10-20 | $71.78 | $72.33 | $70.15 | $70.24 | $70.24 | 1,489,256 |
| 2022-10-19 | $72.26 | $72.99 | $70.80 | $71.94 | $71.94 | 1,385,901 |
| 2022-10-18 | $72.35 | $73.37 | $72.03 | $72.66 | $72.66 | 1,961,087 |
| 2022-10-17 | $71.09 | $71.76 | $70.38 | $71.43 | $71.43 | 1,664,845 |
| 2022-10-14 | $72.10 | $72.46 | $70.60 | $71.03 | $71.03 | 2,004,237 |
| 2022-10-13 | $70.50 | $73.07 | $70.50 | $72.21 | $72.21 | 2,052,186 |
| 2022-10-12 | $73.00 | $74.58 | $71.58 | $71.60 | $71.60 | 1,690,818 |
| 2022-10-11 | $70.06 | $72.85 | $69.96 | $72.32 | $72.32 | 2,226,908 |
| 2022-10-10 | $70.56 | $70.94 | $69.66 | $69.73 | $69.73 | 2,079,006 |
| 2022-10-07 | $71.20 | $71.59 | $70.02 | $70.21 | $70.21 | 1,596,919 |
| 2022-10-06 | $72.25 | $72.71 | $71.27 | $71.32 | $71.32 | 1,934,478 |
| 2022-10-05 | $74.34 | $74.46 | $72.15 | $72.25 | $72.25 | 2,814,319 |
| 2022-10-04 | $75.39 | $76.37 | $74.26 | $74.47 | $74.47 | 2,550,158 |
| 2022-10-03 | $72.76 | $75.22 | $72.76 | $74.92 | $74.92 | 1,915,911 |
| 2022-09-30 | $74.68 | $74.68 | $72.65 | $72.81 | $72.81 | 2,335,731 |
| 2022-09-29 | $76.09 | $76.62 | $74.39 | $74.47 | $74.47 | 2,077,413 |
| 2022-09-28 | $76.08 | $76.80 | $75.18 | $76.06 | $76.06 | 2,209,271 |
| 2022-09-27 | $75.92 | $76.07 | $74.51 | $76.02 | $76.02 | 1,815,658 |
| 2022-09-26 | $73.07 | $76.31 | $72.95 | $75.45 | $75.45 | 2,112,585 |
| 2022-09-23 | $74.26 | $74.53 | $72.41 | $73.11 | $73.11 | 1,929,380 |
| 2022-09-22 | $75.31 | $75.58 | $74.07 | $75.00 | $75.00 | 1,551,341 |
| 2022-09-21 | $76.25 | $76.96 | $75.35 | $75.63 | $75.63 | 1,326,142 |
| 2022-09-20 | $76.37 | $76.67 | $74.79 | $75.50 | $75.50 | 1,800,337 |
| 2022-09-19 | $77.65 | $77.95 | $75.58 | $76.92 | $76.92 | 1,741,151 |
| 2022-09-16 | $76.26 | $78.93 | $75.69 | $78.45 | $78.45 | 3,569,009 |
| 2022-09-15 | $77.38 | $77.45 | $75.69 | $76.45 | $76.45 | 1,563,498 |
| 2022-09-14 | $76.35 | $77.74 | $75.91 | $77.17 | $77.17 | 2,102,104 |
| 2022-09-13 | $77.99 | $78.65 | $75.88 | $76.08 | $76.08 | 1,948,283 |
| 2022-09-12 | $79.17 | $79.69 | $77.85 | $78.46 | $78.46 | 1,879,737 |
| 2022-09-09 | $78.29 | $79.21 | $77.22 | $78.91 | $78.91 | 1,746,145 |
| 2022-09-08 | $77.16 | $79.47 | $77.13 | $78.32 | $78.32 | 2,622,854 |
| 2022-09-07 | $74.56 | $77.77 | $74.47 | $77.56 | $77.56 | 1,912,924 |
| 2022-09-06 | $73.48 | $75.20 | $72.58 | $74.35 | $74.35 | 1,878,803 |
| 2022-09-02 | $74.47 | $75.49 | $73.03 | $73.37 | $73.37 | 1,437,244 |
| 2022-09-01 | $74.28 | $74.89 | $73.18 | $74.48 | $74.48 | 1,732,546 |
| 2022-08-31 | $73.30 | $74.87 | $72.42 | $74.49 | $74.49 | 2,681,041 |
| 2022-08-30 | $73.53 | $74.03 | $72.75 | $73.33 | $73.33 | 2,094,364 |
| 2022-08-29 | $70.65 | $73.59 | $70.16 | $73.30 | $73.30 | 2,330,782 |
| 2022-08-26 | $71.99 | $72.78 | $71.04 | $71.05 | $71.05 | 1,774,528 |
| 2022-08-25 | $71.26 | $72.47 | $71.00 | $72.02 | $72.02 | 1,228,664 |
| 2022-08-24 | $72.64 | $73.61 | $71.67 | $71.72 | $71.72 | 1,558,451 |
| 2022-08-23 | $72.23 | $72.86 | $70.77 | $72.22 | $72.22 | 2,214,270 |
| 2022-08-22 | $73.25 | $74.05 | $72.06 | $72.21 | $72.21 | 2,463,485 |
| 2022-08-19 | $73.86 | $75.39 | $72.78 | $73.78 | $73.78 | 2,923,607 |
| 2022-08-18 | $75.86 | $77.47 | $72.60 | $74.09 | $74.09 | 9,067,600 |
| 2022-08-17 | $68.50 | $69.45 | $68.12 | $69.13 | $69.13 | 2,560,220 |
| 2022-08-16 | $69.94 | $70.15 | $68.67 | $69.24 | $69.24 | 3,215,073 |
| 2022-08-15 | $68.85 | $69.69 | $67.88 | $69.11 | $69.11 | 2,046,813 |
| 2022-08-12 | $70.03 | $70.03 | $68.03 | $68.29 | $68.29 | 2,208,670 |
| 2022-08-11 | $71.62 | $71.76 | $67.85 | $69.56 | $69.56 | 2,483,589 |
| 2022-08-10 | $71.74 | $71.89 | $70.45 | $70.81 | $70.81 | 1,187,677 |
| 2022-08-09 | $70.97 | $71.41 | $69.88 | $70.51 | $70.51 | 980,742 |
| 2022-08-08 | $71.09 | $72.40 | $70.63 | $70.98 | $70.98 | 2,158,191 |
| 2022-08-05 | $69.12 | $70.87 | $68.51 | $70.50 | $70.50 | 1,165,563 |
| 2022-08-04 | $69.73 | $69.73 | $68.91 | $69.36 | $69.36 | 1,127,003 |
| 2022-08-03 | $69.51 | $69.76 | $68.61 | $69.48 | $69.48 | 769,678 |
| 2022-08-02 | $69.77 | $69.95 | $68.35 | $69.24 | $69.24 | 1,181,235 |
| 2022-08-01 | $67.99 | $71.16 | $67.78 | $69.42 | $69.42 | 2,565,919 |
| 2022-07-29 | $67.28 | $67.96 | $66.98 | $67.70 | $67.70 | 1,265,992 |
| 2022-07-28 | $67.96 | $68.59 | $66.83 | $67.69 | $67.69 | 1,304,066 |
| 2022-07-27 | $68.01 | $68.29 | $66.98 | $67.98 | $67.98 | 1,311,409 |
| 2022-07-26 | $66.01 | $68.59 | $65.52 | $67.66 | $67.66 | 1,787,835 |
| 2022-07-25 | $69.47 | $69.47 | $68.28 | $68.95 | $68.95 | 1,173,519 |
| 2022-07-22 | $69.46 | $71.24 | $69.18 | $69.46 | $69.46 | 1,758,109 |
| 2022-07-21 | $69.79 | $69.95 | $68.65 | $69.14 | $69.14 | 1,098,812 |
| 2022-07-20 | $69.35 | $69.87 | $68.00 | $69.77 | $69.77 | 1,712,008 |
| 2022-07-19 | $69.69 | $70.27 | $68.45 | $68.95 | $68.95 | 1,162,023 |
| 2022-07-18 | $70.27 | $70.88 | $69.12 | $69.29 | $69.29 | 1,272,335 |
| 2022-07-15 | $70.68 | $70.85 | $69.19 | $69.87 | $69.87 | 1,180,181 |
| 2022-07-14 | $66.82 | $70.32 | $66.67 | $70.16 | $70.16 | 1,468,280 |
| 2022-07-13 | $67.47 | $69.66 | $66.50 | $68.16 | $68.16 | 1,899,619 |
| 2022-07-12 | $68.68 | $69.18 | $67.63 | $68.04 | $68.04 | 1,362,151 |
| 2022-07-11 | $67.66 | $68.80 | $67.48 | $68.61 | $68.61 | 1,473,005 |
| 2022-07-08 | $67.25 | $67.86 | $65.93 | $67.51 | $67.51 | 1,205,820 |
| 2022-07-07 | $65.74 | $67.24 | $64.94 | $66.96 | $66.96 | 1,474,328 |
| 2022-07-06 | $64.62 | $66.25 | $64.52 | $65.25 | $65.25 | 1,767,744 |
| 2022-07-05 | $63.18 | $65.29 | $63.10 | $64.68 | $64.68 | 1,697,353 |
| 2022-07-01 | $62.66 | $63.69 | $61.71 | $63.63 | $63.63 | 1,604,229 |
| 2022-06-30 | $61.89 | $63.17 | $61.21 | $62.32 | $62.32 | 2,277,337 |
| 2022-06-29 | $63.71 | $63.84 | $62.52 | $62.82 | $62.82 | 2,142,393 |
| 2022-06-28 | $65.16 | $66.90 | $63.60 | $63.62 | $63.62 | 2,876,391 |
| 2022-06-27 | $65.80 | $66.15 | $64.73 | $65.19 | $65.19 | 2,135,054 |
| 2022-06-24 | $62.04 | $65.47 | $61.79 | $65.43 | $65.43 | 18,428,492 |
| 2022-06-23 | $61.28 | $61.69 | $60.16 | $61.54 | $61.54 | 2,273,660 |
| 2022-06-22 | $59.81 | $60.65 | $59.07 | $60.02 | $60.02 | 1,643,699 |
| 2022-06-21 | $57.94 | $60.46 | $57.30 | $60.13 | $60.13 | 2,369,592 |
| 2022-06-17 | $58.86 | $59.10 | $57.09 | $57.98 | $57.98 | 1,993,823 |
| 2022-06-16 | $58.47 | $60.43 | $57.50 | $58.61 | $58.61 | 1,901,890 |
| 2022-06-15 | $59.55 | $59.87 | $58.47 | $59.30 | $59.30 | 1,222,904 |
| 2022-06-14 | $60.14 | $60.89 | $58.55 | $58.99 | $58.99 | 1,289,478 |
| 2022-06-13 | $59.91 | $60.94 | $59.23 | $60.07 | $60.07 | 1,784,747 |
| 2022-06-10 | $60.75 | $61.99 | $60.58 | $61.36 | $61.36 | 1,184,799 |
| 2022-06-09 | $59.58 | $62.38 | $59.34 | $61.65 | $61.65 | 1,537,344 |
| 2022-06-08 | $61.78 | $62.62 | $59.96 | $60.28 | $60.28 | 1,606,909 |
| 2022-06-07 | $59.70 | $62.46 | $59.37 | $61.98 | $61.98 | 2,250,442 |
| 2022-06-06 | $59.84 | $61.25 | $59.27 | $61.25 | $61.25 | 1,543,367 |
| 2022-06-03 | $59.36 | $60.25 | $58.46 | $59.79 | $59.79 | 1,173,129 |
| 2022-06-02 | $57.28 | $59.73 | $57.03 | $59.57 | $59.57 | 1,475,706 |
| 2022-06-01 | $57.84 | $58.15 | $56.56 | $56.62 | $56.62 | 1,167,393 |
| 2022-05-31 | $58.06 | $58.65 | $57.21 | $57.87 | $57.87 | 1,936,132 |
| 2022-05-27 | $58.00 | $59.67 | $57.81 | $58.63 | $58.63 | 1,195,693 |
| 2022-05-26 | $56.49 | $58.26 | $55.07 | $57.86 | $57.86 | 1,853,768 |
| 2022-05-25 | $53.94 | $55.97 | $53.86 | $55.03 | $55.03 | 1,616,445 |
| 2022-05-24 | $54.03 | $54.77 | $53.43 | $54.43 | $54.43 | 1,827,080 |
| 2022-05-23 | $52.91 | $55.49 | $52.30 | $54.57 | $54.57 | 2,288,402 |
| 2022-05-20 | $57.07 | $57.53 | $51.45 | $52.29 | $52.29 | 4,294,994 |
| 2022-05-19 | $56.93 | $60.18 | $56.09 | $57.39 | $57.39 | 8,035,355 |
| 2022-05-18 | $59.48 | $59.48 | $52.75 | $53.42 | $53.42 | 7,203,733 |
| 2022-05-17 | $63.20 | $63.95 | $62.01 | $63.81 | $63.81 | 2,201,080 |
| 2022-05-16 | $63.39 | $65.25 | $62.58 | $64.33 | $64.33 | 1,903,129 |
| 2022-05-13 | $62.93 | $62.99 | $61.38 | $62.34 | $62.34 | 1,661,089 |
| 2022-05-12 | $60.95 | $63.48 | $60.95 | $62.41 | $62.41 | 1,522,797 |
| 2022-05-11 | $61.31 | $62.71 | $60.67 | $61.00 | $61.00 | 2,254,884 |
| 2022-05-10 | $62.20 | $62.57 | $60.26 | $61.25 | $61.25 | 2,081,433 |
| 2022-05-09 | $61.06 | $62.73 | $60.36 | $61.96 | $61.96 | 2,286,835 |
| 2022-05-06 | $62.42 | $62.76 | $60.78 | $61.68 | $61.68 | 2,186,920 |
| 2022-05-05 | $66.58 | $67.35 | $62.51 | $63.21 | $63.21 | 1,746,708 |
| 2022-05-04 | $65.05 | $67.61 | $63.85 | $67.25 | $67.25 | 1,667,400 |
| 2022-05-03 | $64.47 | $66.08 | $64.05 | $65.40 | $65.40 | 1,444,729 |
| 2022-05-02 | $64.52 | $65.69 | $63.77 | $64.56 | $64.56 | 1,937,247 |
| 2022-04-29 | $67.07 | $67.69 | $64.16 | $64.35 | $64.35 | 1,445,405 |
| 2022-04-28 | $67.65 | $67.96 | $66.29 | $67.25 | $67.25 | 2,659,334 |
| 2022-04-27 | $67.21 | $68.24 | $66.07 | $67.11 | $67.11 | 1,294,076 |
| 2022-04-26 | $66.62 | $67.39 | $66.17 | $66.57 | $66.57 | 1,042,503 |
| 2022-04-25 | $66.84 | $67.45 | $66.00 | $67.31 | $67.31 | 1,178,457 |
| 2022-04-22 | $69.76 | $69.76 | $67.15 | $67.20 | $67.20 | 1,260,934 |
| 2022-04-21 | $70.10 | $70.83 | $69.07 | $69.98 | $69.98 | 1,468,260 |
| 2022-04-20 | $70.38 | $70.53 | $69.06 | $69.84 | $69.84 | 1,036,031 |
| 2022-04-19 | $67.19 | $69.91 | $66.94 | $69.56 | $69.56 | 1,540,307 |
| 2022-04-18 | $66.92 | $67.59 | $66.25 | $66.74 | $66.74 | 1,308,322 |
| 2022-04-14 | $68.31 | $68.69 | $66.55 | $67.37 | $67.37 | 1,993,579 |
| 2022-04-13 | $66.44 | $68.33 | $66.24 | $68.05 | $68.05 | 2,354,492 |
| 2022-04-12 | $69.28 | $69.93 | $66.34 | $66.52 | $66.52 | 2,152,047 |
| 2022-04-11 | $70.79 | $70.98 | $68.50 | $69.06 | $69.06 | 1,936,065 |
| 2022-04-08 | $70.00 | $71.00 | $69.61 | $70.08 | $70.08 | 1,642,776 |
| 2022-04-07 | $68.47 | $69.96 | $67.90 | $69.63 | $69.63 | 2,003,770 |
| 2022-04-06 | $67.33 | $68.55 | $66.66 | $67.99 | $67.99 | 1,675,616 |
| 2022-04-05 | $67.12 | $68.54 | $67.06 | $67.67 | $67.67 | 2,744,329 |
| 2022-04-04 | $67.68 | $68.13 | $66.80 | $67.71 | $67.71 | 1,646,149 |
| 2022-04-01 | $68.49 | $68.86 | $67.02 | $67.63 | $67.63 | 1,464,699 |
| 2022-03-31 | $66.52 | $68.71 | $66.39 | $67.61 | $67.61 | 1,468,264 |
| 2022-03-30 | $67.28 | $68.45 | $66.73 | $67.02 | $67.02 | 932,587 |
| 2022-03-29 | $66.80 | $68.42 | $66.33 | $67.86 | $67.86 | 1,583,874 |
| 2022-03-28 | $64.20 | $66.05 | $64.02 | $66.01 | $66.01 | 1,392,280 |
| 2022-03-25 | $64.36 | $64.97 | $63.72 | $64.12 | $64.12 | 830,951 |
| 2022-03-24 | $64.37 | $65.22 | $63.45 | $64.44 | $64.44 | 953,673 |
| 2022-03-23 | $63.96 | $64.95 | $63.88 | $64.14 | $64.14 | 1,128,415 |
| 2022-03-22 | $64.35 | $64.95 | $63.40 | $64.49 | $64.49 | 1,442,473 |
| 2022-03-21 | $65.46 | $66.33 | $62.79 | $64.08 | $64.08 | 2,012,377 |
| 2022-03-18 | $64.84 | $66.08 | $64.47 | $65.99 | $65.99 | 2,045,713 |
| 2022-03-17 | $63.76 | $64.81 | $63.12 | $64.79 | $64.79 | 1,186,077 |
| 2022-03-16 | $63.85 | $65.07 | $62.00 | $63.92 | $63.92 | 1,686,660 |
| 2022-03-15 | $63.55 | $63.77 | $61.59 | $63.46 | $63.46 | 1,539,439 |
| 2022-03-14 | $61.17 | $63.49 | $61.00 | $63.42 | $63.42 | 2,063,897 |
| 2022-03-11 | $60.79 | $61.76 | $60.27 | $61.02 | $61.02 | 1,433,626 |
| 2022-03-10 | $59.90 | $60.58 | $58.55 | $60.23 | $60.23 | 1,276,707 |
| 2022-03-09 | $60.36 | $61.70 | $59.07 | $60.77 | $60.77 | 2,084,762 |
| 2022-03-08 | $57.74 | $60.95 | $57.54 | $59.60 | $59.60 | 2,582,229 |
| 2022-03-07 | $56.18 | $58.66 | $56.02 | $57.80 | $57.80 | 2,999,125 |
| 2022-03-04 | $56.49 | $57.09 | $54.22 | $56.54 | $56.54 | 2,814,930 |
| 2022-03-03 | $56.35 | $59.35 | $55.17 | $57.17 | $57.17 | 7,074,508 |
| 2022-03-02 | $63.40 | $65.93 | $62.61 | $65.88 | $65.88 | 2,076,001 |
| 2022-03-01 | $63.26 | $64.99 | $62.82 | $63.38 | $63.38 | 2,089,817 |
| 2022-02-28 | $63.11 | $63.25 | $61.45 | $62.87 | $62.87 | 1,561,316 |
| 2022-02-25 | $62.42 | $64.26 | $61.80 | $64.02 | $64.02 | 1,057,042 |
| 2022-02-24 | $60.46 | $62.58 | $60.07 | $62.32 | $62.32 | 1,233,056 |
| 2022-02-23 | $63.08 | $63.70 | $61.21 | $61.38 | $61.38 | 1,006,606 |
| 2022-02-22 | $65.72 | $66.18 | $62.25 | $62.80 | $62.80 | 1,664,908 |
| 2022-02-18 | $65.22 | $66.32 | $64.85 | $65.84 | $65.84 | 2,322,628 |
| 2022-02-17 | $64.22 | $66.28 | $64.22 | $65.93 | $65.93 | 1,965,564 |
| 2022-02-16 | $64.63 | $64.65 | $63.39 | $64.55 | $64.55 | 829,044 |
| 2022-02-15 | $64.39 | $65.73 | $63.94 | $64.89 | $64.89 | 894,563 |
| 2022-02-14 | $63.94 | $64.37 | $63.24 | $64.32 | $64.32 | 1,354,579 |
| 2022-02-11 | $63.38 | $64.30 | $62.59 | $63.77 | $63.77 | 1,374,557 |
| 2022-02-10 | $62.00 | $63.49 | $61.92 | $62.16 | $62.16 | 1,398,631 |
| 2022-02-09 | $63.16 | $63.85 | $62.56 | $63.40 | $63.40 | 1,026,311 |
| 2022-02-08 | $59.83 | $62.75 | $59.83 | $62.56 | $62.56 | 1,250,285 |
| 2022-02-07 | $59.85 | $61.00 | $59.59 | $59.98 | $59.98 | 903,102 |
| 2022-02-04 | $63.15 | $63.20 | $59.05 | $59.85 | $59.85 | 1,808,093 |
| 2022-02-03 | $60.89 | $62.10 | $60.55 | $60.91 | $60.91 | 981,035 |
| 2022-02-02 | $61.66 | $62.03 | $60.31 | $60.93 | $60.93 | 906,808 |
| 2022-02-01 | $61.36 | $62.29 | $60.21 | $61.66 | $61.66 | 754,721 |
| 2022-01-31 | $57.72 | $61.52 | $57.60 | $61.47 | $61.47 | 1,415,832 |
| 2022-01-28 | $57.19 | $57.98 | $55.36 | $57.93 | $57.93 | 1,381,737 |
| 2022-01-27 | $59.09 | $60.28 | $56.81 | $57.20 | $57.20 | 1,382,431 |
| 2022-01-26 | $61.51 | $61.51 | $57.92 | $58.70 | $58.70 | 1,501,315 |
| 2022-01-25 | $62.19 | $62.19 | $59.97 | $60.87 | $60.87 | 1,316,078 |
| 2022-01-24 | $60.00 | $63.38 | $59.78 | $62.89 | $62.89 | 1,968,692 |
| 2022-01-21 | $59.49 | $61.65 | $59.28 | $60.52 | $60.52 | 2,222,466 |
| 2022-01-20 | $59.62 | $61.17 | $59.26 | $59.32 | $59.32 | 1,092,940 |
| 2022-01-19 | $59.83 | $60.46 | $59.00 | $59.40 | $59.40 | 917,584 |
| 2022-01-18 | $60.12 | $60.55 | $59.31 | $59.99 | $59.99 | 1,077,217 |
| 2022-01-14 | $59.99 | $61.55 | $58.59 | $60.83 | $60.83 | 2,816,124 |
| 2022-01-13 | $64.99 | $65.91 | $64.47 | $64.88 | $64.88 | 911,611 |
| 2022-01-12 | $64.40 | $64.90 | $63.55 | $64.60 | $64.60 | 885,048 |
| 2022-01-11 | $66.24 | $66.44 | $63.49 | $64.35 | $64.35 | 1,109,988 |
| 2022-01-10 | $65.83 | $66.44 | $64.02 | $66.25 | $66.25 | 1,780,298 |
| 2022-01-07 | $64.81 | $66.03 | $64.50 | $65.69 | $65.69 | 1,078,530 |
| 2022-01-06 | $64.02 | $65.34 | $63.13 | $64.85 | $64.85 | 1,142,769 |
| 2022-01-05 | $65.79 | $66.06 | $63.56 | $63.64 | $63.64 | 946,237 |
| 2022-01-04 | $65.71 | $66.49 | $64.40 | $65.51 | $65.51 | 1,085,805 |
| 2022-01-03 | $66.54 | $66.58 | $64.81 | $65.69 | $65.69 | 807,859 |
| 2021-12-31 | $66.39 | $67.23 | $66.06 | $66.97 | $66.97 | 491,777 |
| 2021-12-30 | $67.70 | $68.01 | $66.51 | $66.62 | $66.62 | 729,155 |
| 2021-12-29 | $66.26 | $67.93 | $66.26 | $67.27 | $67.27 | 752,562 |
| 2021-12-28 | $65.26 | $66.65 | $65.11 | $66.32 | $66.32 | 870,577 |
| 2021-12-27 | $63.50 | $65.10 | $63.41 | $64.99 | $64.99 | 744,853 |
| 2021-12-23 | $64.41 | $65.01 | $63.55 | $64.26 | $64.26 | 557,733 |
| 2021-12-22 | $64.24 | $64.30 | $62.81 | $64.13 | $64.13 | 948,966 |
| 2021-12-21 | $65.50 | $65.50 | $63.17 | $63.89 | $63.89 | 1,332,924 |
| 2021-12-20 | $65.11 | $66.16 | $63.73 | $64.81 | $64.81 | 1,347,522 |
| 2021-12-17 | $64.13 | $65.87 | $64.04 | $65.45 | $65.45 | 1,823,911 |
| 2021-12-16 | $68.00 | $68.01 | $65.00 | $65.27 | $65.27 | 1,041,012 |
| 2021-12-15 | $66.09 | $68.10 | $65.65 | $67.80 | $67.80 | 1,286,341 |
| 2021-12-14 | $65.45 | $66.07 | $64.74 | $65.82 | $65.82 | 921,600 |
| 2021-12-13 | $67.25 | $68.41 | $65.42 | $66.55 | $66.55 | 908,083 |
| 2021-12-10 | $65.37 | $67.78 | $65.32 | $67.41 | $67.41 | 1,008,948 |
| 2021-12-09 | $66.17 | $67.13 | $65.59 | $65.60 | $65.60 | 1,081,300 |
| 2021-12-08 | $68.27 | $68.91 | $65.50 | $66.00 | $66.00 | 1,165,052 |
| 2021-12-07 | $68.87 | $69.94 | $67.46 | $68.07 | $68.07 | 1,124,908 |
| 2021-12-06 | $66.00 | $68.66 | $65.23 | $68.29 | $68.29 | 1,972,065 |
| 2021-12-03 | $64.82 | $66.26 | $63.84 | $65.03 | $65.03 | 1,471,012 |
| 2021-12-02 | $63.56 | $64.83 | $63.48 | $64.38 | $64.38 | 1,517,566 |
| 2021-12-01 | $66.92 | $67.27 | $63.26 | $63.27 | $63.27 | 1,270,904 |
| 2021-11-30 | $65.64 | $66.75 | $64.93 | $66.15 | $66.15 | 1,456,803 |
| 2021-11-29 | $66.59 | $67.72 | $65.56 | $65.90 | $65.90 | 1,135,167 |
| 2021-11-26 | $67.61 | $68.76 | $66.13 | $66.34 | $66.34 | 967,438 |
| 2021-11-24 | $69.40 | $70.14 | $67.33 | $67.71 | $67.71 | 1,157,138 |
| 2021-11-23 | $69.99 | $70.44 | $68.71 | $69.42 | $69.42 | 994,087 |
| 2021-11-22 | $69.59 | $71.40 | $69.52 | $70.35 | $70.35 | 1,693,850 |
| 2021-11-19 | $72.18 | $74.09 | $69.51 | $69.61 | $69.61 | 3,192,221 |
| 2021-11-18 | $65.00 | $73.49 | $63.30 | $71.93 | $71.93 | 7,452,490 |
| 2021-11-17 | $60.99 | $61.34 | $59.69 | $59.97 | $59.97 | 1,744,100 |
| 2021-11-16 | $62.36 | $62.41 | $60.15 | $61.57 | $61.57 | 2,026,578 |
| 2021-11-15 | $62.99 | $62.99 | $61.86 | $62.42 | $62.42 | 1,526,652 |
| 2021-11-12 | $61.53 | $63.66 | $61.01 | $62.40 | $62.40 | 1,421,566 |
| 2021-11-11 | $61.87 | $62.17 | $61.12 | $61.19 | $61.19 | 1,307,017 |
| 2021-11-10 | $62.76 | $63.29 | $61.29 | $61.75 | $61.75 | 1,325,024 |
| 2021-11-09 | $61.58 | $63.10 | $61.58 | $62.56 | $62.56 | 2,162,037 |
| 2021-11-08 | $62.00 | $62.60 | $60.88 | $61.33 | $61.33 | 938,723 |
| 2021-11-05 | $62.00 | $62.60 | $60.85 | $61.98 | $61.98 | 1,018,521 |
| 2021-11-04 | $61.13 | $61.99 | $60.73 | $61.54 | $61.54 | 782,239 |
| 2021-11-03 | $60.23 | $61.95 | $60.16 | $61.16 | $61.16 | 955,689 |
| 2021-11-02 | $59.35 | $60.20 | $59.32 | $59.93 | $59.93 | 628,019 |
| 2021-11-01 | $58.73 | $59.49 | $58.50 | $59.35 | $59.35 | 830,712 |
| 2021-10-29 | $57.66 | $58.78 | $57.66 | $58.44 | $58.44 | 896,552 |
| 2021-10-28 | $57.00 | $59.12 | $56.33 | $57.92 | $57.92 | 1,184,946 |
| 2021-10-27 | $59.77 | $60.06 | $59.10 | $59.12 | $59.12 | 744,968 |
| 2021-10-26 | $59.84 | $60.56 | $59.20 | $59.86 | $59.86 | 937,720 |
| 2021-10-25 | $61.00 | $61.42 | $59.94 | $60.02 | $60.02 | 1,318,600 |
| 2021-10-22 | $60.00 | $61.79 | $60.00 | $61.33 | $61.33 | 887,223 |
| 2021-10-21 | $58.71 | $59.97 | $58.70 | $59.74 | $59.74 | 751,904 |
| 2021-10-20 | $59.09 | $59.59 | $58.20 | $58.39 | $58.39 | 724,713 |
| 2021-10-19 | $59.05 | $59.05 | $58.05 | $58.70 | $58.70 | 837,254 |
| 2021-10-18 | $57.50 | $59.12 | $57.23 | $58.37 | $58.37 | 772,569 |
| 2021-10-15 | $59.12 | $59.28 | $57.65 | $57.69 | $57.69 | 872,907 |
| 2021-10-14 | $57.22 | $58.70 | $56.85 | $58.27 | $58.27 | 778,566 |
| 2021-10-13 | $56.28 | $57.02 | $55.76 | $56.94 | $56.94 | 718,256 |
| 2021-10-12 | $55.98 | $56.65 | $55.58 | $56.08 | $56.08 | 650,983 |
| 2021-10-11 | $55.31 | $56.46 | $55.24 | $55.93 | $55.93 | 698,700 |
| 2021-10-08 | $54.59 | $55.37 | $53.93 | $55.34 | $55.34 | 1,164,409 |
| 2021-10-07 | $54.24 | $55.20 | $54.24 | $54.71 | $54.71 | 1,300,791 |
| 2021-10-06 | $54.13 | $54.30 | $53.36 | $53.83 | $53.83 | 1,761,099 |
| 2021-10-05 | $54.07 | $55.38 | $53.69 | $54.51 | $54.51 | 1,025,395 |
| 2021-10-04 | $53.53 | $54.48 | $52.57 | $54.26 | $54.26 | 2,315,836 |
| 2021-10-01 | $54.94 | $55.15 | $53.24 | $53.29 | $53.29 | 1,757,009 |
| 2021-09-30 | $57.38 | $57.38 | $54.87 | $54.92 | $54.92 | 1,215,504 |
| 2021-09-29 | $56.69 | $57.87 | $56.20 | $57.43 | $57.43 | 1,240,749 |
| 2021-09-28 | $57.65 | $57.90 | $55.93 | $56.37 | $56.37 | 2,063,787 |
| 2021-09-27 | $58.23 | $58.81 | $57.54 | $57.98 | $57.98 | 1,250,333 |
| 2021-09-24 | $57.92 | $59.10 | $57.80 | $58.37 | $58.37 | 739,777 |
| 2021-09-23 | $59.42 | $59.61 | $58.08 | $58.11 | $58.11 | 928,519 |
| 2021-09-22 | $58.86 | $59.81 | $58.44 | $58.98 | $58.98 | 913,843 |
| 2021-09-21 | $57.70 | $58.74 | $57.70 | $58.50 | $58.50 | 657,093 |
| 2021-09-20 | $57.77 | $59.09 | $56.92 | $57.60 | $57.60 | 957,895 |
| 2021-09-17 | $59.10 | $59.75 | $58.62 | $58.74 | $58.74 | 2,949,755 |
| 2021-09-16 | $58.37 | $58.91 | $57.82 | $58.90 | $58.90 | 780,865 |
| 2021-09-15 | $57.38 | $58.53 | $57.27 | $58.25 | $58.25 | 1,070,118 |
| 2021-09-14 | $58.25 | $58.25 | $57.41 | $57.50 | $57.50 | 763,939 |
| 2021-09-13 | $58.48 | $58.92 | $57.73 | $57.95 | $57.95 | 707,326 |
| 2021-09-10 | $58.25 | $58.84 | $56.94 | $58.25 | $58.25 | 905,157 |
| 2021-09-09 | $58.61 | $58.66 | $57.72 | $57.98 | $57.98 | 866,804 |
| 2021-09-08 | $58.77 | $59.10 | $58.29 | $58.44 | $58.44 | 1,073,105 |
| 2021-09-07 | $59.15 | $59.61 | $58.35 | $58.67 | $58.67 | 963,096 |
| 2021-09-03 | $58.02 | $59.19 | $57.56 | $59.18 | $59.18 | 1,104,399 |
| 2021-09-02 | $56.73 | $58.88 | $56.62 | $58.45 | $58.45 | 1,263,338 |
| 2021-09-01 | $56.54 | $56.69 | $55.93 | $56.65 | $56.65 | 609,472 |
| 2021-08-31 | $57.00 | $57.13 | $56.09 | $56.66 | $56.66 | 1,057,067 |
| 2021-08-30 | $56.39 | $57.41 | $56.13 | $56.75 | $56.75 | 1,026,445 |
| 2021-08-27 | $56.08 | $56.65 | $55.61 | $56.59 | $56.59 | 721,406 |
| 2021-08-26 | $56.22 | $56.41 | $55.21 | $56.14 | $56.14 | 739,285 |
| 2021-08-25 | $55.71 | $57.01 | $55.33 | $56.66 | $56.66 | 1,006,547 |
| 2021-08-24 | $55.02 | $55.44 | $53.92 | $55.40 | $55.40 | 1,136,864 |
| 2021-08-23 | $57.01 | $57.01 | $54.85 | $54.90 | $54.90 | 1,660,906 |
| 2021-08-20 | $54.88 | $57.17 | $54.73 | $56.90 | $56.90 | 1,814,714 |
| 2021-08-19 | $52.00 | $54.62 | $52.00 | $54.02 | $54.02 | 2,452,861 |
| 2021-08-18 | $52.92 | $53.65 | $51.93 | $51.93 | $51.93 | 1,806,384 |
| 2021-08-17 | $52.07 | $53.19 | $51.71 | $52.77 | $52.77 | 1,708,071 |
| 2021-08-16 | $50.47 | $52.51 | $50.39 | $52.47 | $52.47 | 1,655,028 |
| 2021-08-13 | $51.70 | $51.76 | $50.18 | $50.29 | $50.29 | 889,842 |
| 2021-08-12 | $52.45 | $52.61 | $51.58 | $51.59 | $51.59 | 1,190,846 |
| 2021-08-11 | $53.36 | $53.36 | $51.98 | $52.48 | $52.48 | 882,738 |
| 2021-08-10 | $52.62 | $53.16 | $52.23 | $52.87 | $52.87 | 1,199,514 |
| 2021-08-09 | $52.11 | $52.31 | $51.42 | $52.25 | $52.25 | 706,030 |
| 2021-08-06 | $52.21 | $52.30 | $50.55 | $51.81 | $51.81 | 1,282,158 |
| 2021-08-05 | $52.22 | $52.38 | $51.67 | $51.96 | $51.96 | 911,494 |
| 2021-08-04 | $52.13 | $52.96 | $51.60 | $51.73 | $51.73 | 999,481 |
| 2021-08-03 | $50.24 | $52.81 | $50.05 | $52.76 | $52.76 | 1,181,413 |
| 2021-08-02 | $50.84 | $50.98 | $49.95 | $50.13 | $50.13 | 504,888 |
| 2021-07-30 | $50.37 | $50.92 | $50.22 | $50.64 | $50.64 | 847,796 |
| 2021-07-29 | $50.28 | $50.92 | $50.12 | $50.39 | $50.39 | 828,227 |
| 2021-07-28 | $49.99 | $50.46 | $49.53 | $49.82 | $49.82 | 606,868 |
| 2021-07-27 | $49.76 | $49.91 | $49.03 | $49.87 | $49.87 | 739,617 |
| 2021-07-26 | $50.70 | $50.93 | $49.89 | $49.89 | $49.89 | 1,382,401 |
| 2021-07-23 | $49.94 | $50.65 | $49.45 | $50.60 | $50.60 | 1,689,307 |
| 2021-07-22 | $49.75 | $50.03 | $49.41 | $49.99 | $49.99 | 1,442,363 |
| 2021-07-21 | $49.30 | $50.16 | $49.06 | $49.86 | $49.86 | 1,772,021 |
| 2021-07-20 | $47.61 | $49.17 | $47.52 | $49.05 | $49.05 | 2,196,719 |
| 2021-07-19 | $46.75 | $48.14 | $46.50 | $47.66 | $47.66 | 1,434,511 |
| 2021-07-16 | $48.08 | $48.17 | $47.14 | $47.25 | $47.25 | 645,322 |
| 2021-07-15 | $47.64 | $48.08 | $47.41 | $47.78 | $47.78 | 774,763 |
| 2021-07-14 | $47.89 | $48.34 | $47.56 | $47.69 | $47.69 | 657,250 |
| 2021-07-13 | $47.93 | $48.44 | $47.56 | $47.82 | $47.82 | 524,762 |
| 2021-07-12 | $48.35 | $48.53 | $47.74 | $48.19 | $48.19 | 442,430 |
| 2021-07-09 | $47.97 | $48.81 | $47.78 | $48.55 | $48.55 | 718,463 |
| 2021-07-08 | $46.71 | $48.00 | $46.66 | $47.65 | $47.65 | 866,031 |
| 2021-07-07 | $46.02 | $47.34 | $45.95 | $47.15 | $47.15 | 821,573 |
| 2021-07-06 | $46.92 | $47.33 | $45.85 | $46.08 | $46.08 | 1,039,927 |
| 2021-07-02 | $46.92 | $47.56 | $46.92 | $47.19 | $47.19 | 661,779 |
| 2021-07-01 | $47.29 | $47.68 | $46.80 | $46.86 | $46.86 | 725,905 |
| 2021-06-30 | $47.52 | $48.17 | $47.24 | $47.58 | $47.58 | 860,317 |
| 2021-06-29 | $46.90 | $47.57 | $46.78 | $47.37 | $47.37 | 738,650 |
| 2021-06-28 | $47.16 | $47.27 | $46.35 | $46.87 | $46.87 | 871,233 |
| 2021-06-25 | $46.88 | $47.54 | $46.82 | $47.16 | $47.16 | 2,931,298 |
| 2021-06-24 | $46.07 | $46.83 | $45.60 | $46.64 | $46.64 | 939,125 |
| 2021-06-23 | $46.27 | $46.50 | $45.67 | $45.80 | $45.80 | 816,004 |
| 2021-06-22 | $45.81 | $46.60 | $45.69 | $46.33 | $46.33 | 940,144 |
| 2021-06-21 | $45.93 | $46.49 | $45.54 | $46.04 | $46.04 | 996,081 |
| 2021-06-18 | $46.51 | $46.66 | $45.24 | $45.53 | $45.53 | 1,486,577 |
| 2021-06-17 | $46.35 | $47.02 | $46.20 | $46.82 | $46.82 | 873,093 |
| 2021-06-16 | $47.10 | $47.33 | $46.37 | $46.58 | $46.58 | 873,453 |
| 2021-06-15 | $48.18 | $48.30 | $47.26 | $47.35 | $47.35 | 738,043 |
| 2021-06-14 | $47.73 | $48.30 | $47.55 | $48.26 | $48.26 | 735,894 |
| 2021-06-11 | $47.37 | $47.79 | $47.22 | $47.67 | $47.67 | 695,133 |
| 2021-06-10 | $47.49 | $47.86 | $47.25 | $47.38 | $47.38 | 815,163 |
| 2021-06-09 | $47.60 | $47.68 | $47.17 | $47.23 | $47.23 | 762,866 |
| 2021-06-08 | $47.18 | $47.78 | $46.93 | $47.68 | $47.68 | 695,054 |
| 2021-06-07 | $46.88 | $47.50 | $46.72 | $47.16 | $47.16 | 1,058,651 |
| 2021-06-04 | $46.99 | $47.00 | $46.14 | $46.75 | $46.75 | 797,032 |
| 2021-06-03 | $46.61 | $47.48 | $46.30 | $46.88 | $46.88 | 1,145,606 |
| 2021-06-02 | $45.98 | $46.70 | $45.60 | $46.70 | $46.70 | 1,162,426 |
| 2021-06-01 | $45.05 | $45.78 | $44.69 | $45.75 | $45.75 | 1,186,189 |
| 2021-05-28 | $44.41 | $45.40 | $44.17 | $44.79 | $44.79 | 1,107,618 |
| 2021-05-27 | $44.80 | $45.06 | $44.25 | $44.40 | $44.40 | 1,086,976 |
| 2021-05-26 | $44.00 | $45.22 | $43.81 | $44.74 | $44.74 | 1,198,156 |
| 2021-05-25 | $44.50 | $44.76 | $43.95 | $44.18 | $44.18 | 1,747,479 |
| 2021-05-24 | $45.54 | $45.70 | $44.50 | $44.54 | $44.54 | 1,527,730 |
| 2021-05-21 | $46.26 | $46.39 | $44.23 | $45.67 | $45.67 | 3,507,564 |
| 2021-05-20 | $43.48 | $47.19 | $43.25 | $46.16 | $46.16 | 8,367,761 |
| 2021-05-19 | $48.26 | $49.39 | $47.96 | $48.58 | $48.58 | 3,209,778 |
| 2021-05-18 | $47.98 | $49.28 | $47.96 | $48.77 | $48.77 | 2,159,534 |
| 2021-05-17 | $47.77 | $49.44 | $47.19 | $47.72 | $47.72 | 3,290,400 |
| 2021-05-14 | $46.14 | $47.40 | $46.14 | $47.25 | $47.25 | 1,813,321 |
| 2021-05-13 | $45.63 | $46.88 | $45.15 | $45.99 | $45.99 | 2,208,699 |
| 2021-05-12 | $46.13 | $46.48 | $43.08 | $43.49 | $43.49 | 2,346,053 |
| 2021-05-11 | $46.29 | $46.71 | $45.48 | $46.50 | $46.50 | 1,018,319 |
| 2021-05-10 | $45.95 | $47.04 | $45.55 | $46.60 | $46.60 | 1,186,324 |
| 2021-05-07 | $46.59 | $46.59 | $45.27 | $45.86 | $45.86 | 1,361,868 |
| 2021-05-06 | $45.74 | $47.13 | $45.36 | $46.69 | $46.69 | 1,643,867 |
| 2021-05-05 | $45.17 | $45.71 | $45.17 | $45.64 | $45.64 | 544,653 |
| 2021-05-04 | $45.46 | $45.46 | $44.66 | $44.83 | $44.83 | 1,183,876 |
| 2021-05-03 | $44.82 | $45.78 | $44.53 | $45.51 | $45.51 | 1,222,438 |
| 2021-04-30 | $44.49 | $45.03 | $44.44 | $44.67 | $44.67 | 956,237 |
| 2021-04-29 | $44.69 | $45.05 | $44.26 | $44.69 | $44.69 | 1,140,232 |
| 2021-04-28 | $43.08 | $44.52 | $42.87 | $44.32 | $44.32 | 983,659 |
| 2021-04-27 | $43.20 | $43.73 | $42.92 | $43.19 | $43.19 | 819,187 |
| 2021-04-26 | $43.86 | $43.91 | $42.62 | $43.28 | $43.28 | 879,510 |
| 2021-04-23 | $43.31 | $44.19 | $43.08 | $43.98 | $43.98 | 1,319,411 |
| 2021-04-22 | $44.00 | $44.05 | $43.16 | $43.32 | $43.32 | 1,281,105 |
| 2021-04-21 | $44.04 | $44.55 | $43.80 | $43.97 | $43.97 | 1,330,958 |
| 2021-04-20 | $44.58 | $44.95 | $43.86 | $44.04 | $44.04 | 1,054,160 |
| 2021-04-19 | $44.98 | $45.10 | $44.35 | $44.43 | $44.43 | 915,913 |
| 2021-04-16 | $45.07 | $45.94 | $44.87 | $45.20 | $45.20 | 1,222,139 |
| 2021-04-15 | $44.63 | $45.10 | $44.13 | $44.70 | $44.70 | 1,023,415 |
| 2021-04-14 | $44.72 | $44.74 | $44.10 | $44.47 | $44.47 | 1,144,785 |
| 2021-04-13 | $45.05 | $45.61 | $44.20 | $44.39 | $44.39 | 1,009,322 |
| 2021-04-12 | $44.57 | $45.01 | $44.05 | $44.78 | $44.78 | 1,149,135 |
| 2021-04-09 | $44.48 | $44.70 | $43.33 | $44.35 | $44.35 | 1,371,282 |
| 2021-04-08 | $46.22 | $46.33 | $44.48 | $44.80 | $44.80 | 1,264,438 |
| 2021-04-07 | $45.60 | $46.06 | $45.12 | $46.02 | $46.02 | 1,411,585 |
| 2021-04-06 | $46.38 | $46.65 | $45.05 | $45.48 | $45.48 | 1,937,020 |
| 2021-04-05 | $44.72 | $46.83 | $44.47 | $46.74 | $46.74 | 2,040,904 |
| 2021-04-01 | $44.92 | $45.00 | $43.80 | $44.45 | $44.45 | 2,204,965 |
| 2021-03-31 | $45.00 | $45.90 | $44.66 | $44.86 | $44.86 | 1,621,421 |
| 2021-03-30 | $45.09 | $45.57 | $44.66 | $44.88 | $44.88 | 1,176,929 |
| 2021-03-29 | $45.48 | $45.78 | $44.90 | $45.23 | $45.23 | 1,591,117 |
| 2021-03-26 | $43.67 | $45.70 | $43.33 | $45.69 | $45.69 | 1,562,259 |
| 2021-03-25 | $42.78 | $43.59 | $42.33 | $43.32 | $43.32 | 1,806,633 |
| 2021-03-24 | $44.21 | $44.51 | $42.51 | $43.01 | $43.01 | 1,752,793 |
| 2021-03-23 | $43.67 | $45.11 | $43.61 | $43.89 | $43.89 | 2,271,860 |
| 2021-03-22 | $41.57 | $44.39 | $41.57 | $44.05 | $44.05 | 1,972,215 |
| 2021-03-19 | $40.59 | $42.22 | $40.55 | $42.03 | $42.03 | 3,139,532 |
| 2021-03-18 | $41.94 | $42.19 | $40.35 | $40.48 | $40.48 | 1,615,493 |
| 2021-03-17 | $41.85 | $42.24 | $41.08 | $42.22 | $42.22 | 1,744,823 |
| 2021-03-16 | $42.79 | $43.48 | $42.03 | $42.05 | $42.05 | 1,418,689 |
| 2021-03-15 | $42.45 | $43.12 | $41.86 | $43.00 | $43.00 | 1,589,438 |
| 2021-03-12 | $41.95 | $42.73 | $40.98 | $42.32 | $42.32 | 2,257,532 |
| 2021-03-11 | $43.91 | $43.91 | $42.09 | $42.16 | $42.16 | 3,748,480 |
| 2021-03-10 | $42.87 | $44.28 | $42.10 | $43.54 | $43.54 | 2,393,156 |
| 2021-03-09 | $41.27 | $42.88 | $40.96 | $42.38 | $42.38 | 2,565,703 |
| 2021-03-08 | $39.17 | $41.89 | $39.17 | $40.64 | $40.64 | 3,827,378 |
| 2021-03-05 | $37.78 | $39.25 | $37.57 | $39.10 | $39.10 | 3,211,237 |
| 2021-03-04 | $37.82 | $38.93 | $37.15 | $38.18 | $38.18 | 4,853,212 |
| 2021-03-03 | $38.79 | $39.03 | $37.92 | $38.60 | $38.60 | 3,816,392 |
| 2021-03-02 | $39.69 | $40.27 | $38.47 | $38.83 | $38.83 | 2,786,870 |
| 2021-03-01 | $40.72 | $40.96 | $39.69 | $39.80 | $39.80 | 2,471,792 |
| 2021-02-26 | $41.07 | $41.95 | $40.12 | $40.18 | $40.18 | 1,989,524 |
| 2021-02-25 | $42.06 | $42.79 | $40.86 | $40.91 | $40.91 | 1,625,247 |
| 2021-02-24 | $42.11 | $42.60 | $41.35 | $42.53 | $42.53 | 1,654,765 |
| 2021-02-23 | $42.59 | $42.67 | $40.89 | $41.84 | $41.84 | 2,030,517 |
| 2021-02-22 | $44.87 | $44.98 | $42.39 | $43.13 | $43.13 | 1,935,657 |
| 2021-02-19 | $44.54 | $45.24 | $44.11 | $44.66 | $44.66 | 2,155,619 |
| 2021-02-18 | $43.47 | $45.00 | $43.20 | $44.77 | $44.77 | 1,572,135 |
| 2021-02-17 | $43.50 | $43.96 | $42.66 | $43.81 | $43.81 | 1,008,816 |
| 2021-02-16 | $43.22 | $43.71 | $42.91 | $43.46 | $43.46 | 842,053 |
| 2021-02-12 | $42.93 | $43.38 | $42.54 | $43.00 | $43.00 | 783,468 |
| 2021-02-11 | $43.70 | $44.20 | $42.81 | $42.86 | $42.86 | 1,202,786 |
| 2021-02-10 | $43.79 | $44.08 | $42.76 | $43.69 | $43.69 | 1,022,156 |
| 2021-02-09 | $43.33 | $44.35 | $43.33 | $43.72 | $43.72 | 864,636 |
| 2021-02-08 | $41.81 | $43.52 | $41.62 | $43.39 | $43.39 | 1,607,084 |
| 2021-02-05 | $42.15 | $42.43 | $41.65 | $41.89 | $41.89 | 1,300,851 |
| 2021-02-04 | $42.58 | $42.79 | $41.89 | $42.05 | $42.05 | 1,407,780 |
| 2021-02-03 | $42.96 | $43.15 | $41.83 | $42.68 | $42.68 | 1,434,059 |
| 2021-02-02 | $42.37 | $42.98 | $40.92 | $42.77 | $42.77 | 2,273,903 |
| 2021-02-01 | $42.35 | $42.90 | $40.30 | $42.48 | $42.48 | 2,803,023 |
| 2021-01-29 | $44.34 | $45.50 | $42.06 | $42.07 | $42.07 | 3,924,240 |
| 2021-01-28 | $47.53 | $49.71 | $43.52 | $43.65 | $43.65 | 5,377,380 |
| 2021-01-27 | $45.51 | $50.18 | $45.25 | $48.81 | $48.81 | 9,053,211 |
| 2021-01-26 | $43.28 | $45.76 | $43.10 | $45.67 | $45.67 | 2,362,769 |
| 2021-01-25 | $42.50 | $45.43 | $42.40 | $43.49 | $43.49 | 3,764,646 |
| 2021-01-22 | $41.96 | $42.39 | $41.32 | $42.25 | $42.25 | 1,559,028 |
| 2021-01-21 | $41.55 | $42.77 | $41.22 | $41.96 | $41.96 | 2,420,972 |
| 2021-01-20 | $41.00 | $41.67 | $40.53 | $41.66 | $41.66 | 2,508,255 |
| 2021-01-19 | $40.00 | $40.83 | $38.78 | $40.46 | $40.46 | 2,565,357 |
| 2021-01-15 | $40.18 | $42.63 | $39.41 | $39.92 | $39.92 | 5,699,797 |
| 2021-01-14 | $38.55 | $40.32 | $38.50 | $40.31 | $40.31 | 2,513,652 |
| 2021-01-13 | $38.10 | $38.35 | $37.61 | $38.22 | $38.22 | 1,515,607 |
| 2021-01-12 | $38.45 | $39.05 | $37.93 | $38.13 | $38.13 | 1,896,943 |
| 2021-01-11 | $38.07 | $38.90 | $38.07 | $38.21 | $38.21 | 1,229,766 |
| 2021-01-08 | $38.99 | $39.18 | $37.77 | $38.22 | $38.22 | 1,748,028 |
| 2021-01-07 | $38.15 | $39.27 | $37.74 | $38.85 | $38.85 | 2,268,982 |
| 2021-01-06 | $37.18 | $38.78 | $37.15 | $38.19 | $38.19 | 1,892,520 |
| 2021-01-05 | $37.25 | $38.10 | $37.18 | $37.24 | $37.24 | 2,133,704 |
| 2021-01-04 | $37.37 | $38.17 | $37.04 | $37.34 | $37.34 | 1,928,719 |
| 2020-12-31 | $38.04 | $38.04 | $37.22 | $37.28 | $37.28 | 1,502,061 |
| 2020-12-30 | $37.60 | $38.55 | $37.30 | $38.08 | $38.08 | 1,492,093 |
| 2020-12-29 | $37.26 | $37.50 | $36.71 | $37.35 | $37.35 | 2,014,524 |
| 2020-12-28 | $38.26 | $38.36 | $36.91 | $37.08 | $37.08 | 2,166,471 |
| 2020-12-24 | $37.96 | $38.40 | $37.82 | $38.21 | $38.21 | 798,527 |
| 2020-12-23 | $38.74 | $38.75 | $37.74 | $38.08 | $38.08 | 2,135,316 |
| 2020-12-22 | $38.29 | $38.73 | $37.67 | $38.64 | $38.64 | 2,142,618 |
| 2020-12-21 | $37.97 | $38.35 | $37.82 | $38.23 | $38.23 | 1,767,656 |
| 2020-12-18 | $38.42 | $39.11 | $38.06 | $38.32 | $38.32 | 3,781,733 |
| 2020-12-17 | $37.25 | $38.07 | $37.22 | $38.06 | $38.06 | 1,868,848 |
| 2020-12-16 | $37.19 | $37.66 | $36.75 | $37.15 | $37.15 | 1,775,439 |
| 2020-12-15 | $37.38 | $37.39 | $36.38 | $37.11 | $37.11 | 3,025,096 |
| 2020-12-14 | $36.31 | $37.53 | $36.07 | $37.20 | $37.20 | 3,247,715 |
| 2020-12-11 | $38.00 | $38.10 | $36.66 | $37.54 | $37.54 | 2,304,656 |
| 2020-12-10 | $37.74 | $38.20 | $37.10 | $37.94 | $37.94 | 1,935,877 |
| 2020-12-09 | $39.14 | $39.35 | $37.54 | $37.70 | $37.70 | 2,142,799 |
| 2020-12-08 | $38.43 | $38.96 | $38.33 | $38.72 | $38.72 | 1,672,204 |
| 2020-12-07 | $38.70 | $39.23 | $38.43 | $38.56 | $38.56 | 1,628,248 |
| 2020-12-04 | $38.51 | $38.71 | $37.48 | $38.67 | $38.67 | 2,610,056 |
| 2020-12-03 | $39.25 | $39.79 | $37.93 | $38.72 | $38.72 | 3,667,817 |
| 2020-12-02 | $39.93 | $40.11 | $39.01 | $39.74 | $39.74 | 2,090,657 |
| 2020-12-01 | $41.17 | $41.41 | $40.00 | $40.40 | $40.40 | 1,891,705 |
| 2020-11-30 | $41.47 | $41.94 | $40.91 | $40.99 | $40.99 | 2,474,598 |
| 2020-11-27 | $42.13 | $42.20 | $41.24 | $41.54 | $41.54 | 960,278 |
| 2020-11-25 | $43.22 | $43.49 | $41.73 | $41.84 | $41.84 | 1,583,970 |
| 2020-11-24 | $43.83 | $44.42 | $42.21 | $43.22 | $43.22 | 3,788,928 |
| 2020-11-23 | $42.07 | $43.68 | $41.71 | $43.60 | $43.60 | 3,079,105 |
| 2020-11-20 | $44.05 | $44.68 | $41.33 | $42.00 | $42.00 | 4,490,886 |
| 2020-11-19 | $40.56 | $44.69 | $39.95 | $44.55 | $44.55 | 7,939,968 |
| 2020-11-18 | $42.65 | $43.70 | $42.18 | $43.00 | $43.00 | 5,506,582 |
| 2020-11-17 | $42.52 | $42.84 | $41.88 | $42.12 | $42.12 | 2,540,790 |
| 2020-11-16 | $40.25 | $42.17 | $39.35 | $42.03 | $42.03 | 2,998,695 |
| 2020-11-13 | $40.85 | $41.12 | $40.27 | $40.39 | $40.39 | 1,886,533 |
| 2020-11-12 | $40.00 | $40.58 | $39.66 | $40.43 | $40.43 | 1,586,914 |
| 2020-11-11 | $39.87 | $40.19 | $39.45 | $39.92 | $39.92 | 2,051,406 |
| 2020-11-10 | $38.18 | $39.92 | $37.69 | $39.43 | $39.43 | 2,516,090 |
| 2020-11-09 | $42.60 | $42.64 | $36.57 | $37.69 | $37.69 | 6,949,866 |
| 2020-11-06 | $42.88 | $43.62 | $42.54 | $43.29 | $43.29 | 1,211,270 |
| 2020-11-05 | $42.36 | $43.07 | $42.23 | $42.78 | $42.78 | 1,286,333 |
| 2020-11-04 | $41.08 | $42.36 | $41.02 | $41.83 | $41.83 | 1,367,043 |
| 2020-11-03 | $39.60 | $41.15 | $39.59 | $41.06 | $41.06 | 1,762,104 |
| 2020-11-02 | $38.32 | $39.31 | $38.18 | $39.24 | $39.24 | 1,486,356 |
| 2020-10-30 | $39.23 | $39.42 | $37.73 | $38.29 | $38.29 | 1,841,488 |
| 2020-10-29 | $39.73 | $40.15 | $39.00 | $39.43 | $39.43 | 1,657,536 |
| 2020-10-28 | $39.14 | $40.96 | $38.92 | $39.37 | $39.37 | 2,315,781 |
| 2020-10-27 | $39.76 | $40.14 | $39.08 | $39.30 | $39.30 | 1,738,284 |
| 2020-10-26 | $38.65 | $39.63 | $38.60 | $39.54 | $39.54 | 2,558,977 |
| 2020-10-23 | $40.26 | $40.53 | $39.01 | $39.07 | $39.07 | 2,446,576 |
| 2020-10-22 | $41.53 | $41.66 | $40.41 | $40.45 | $40.45 | 2,104,532 |
| 2020-10-21 | $41.22 | $41.98 | $41.08 | $41.62 | $41.62 | 1,325,622 |
| 2020-10-20 | $41.51 | $41.86 | $41.19 | $41.33 | $41.33 | 1,370,980 |
| 2020-10-19 | $41.14 | $41.40 | $40.50 | $40.85 | $40.85 | 1,375,528 |
| 2020-10-16 | $40.75 | $41.60 | $40.50 | $41.23 | $41.23 | 1,461,479 |
| 2020-10-15 | $39.75 | $40.48 | $39.18 | $40.38 | $40.38 | 1,935,298 |
| 2020-10-14 | $41.20 | $41.61 | $39.98 | $40.01 | $40.01 | 1,716,525 |
| 2020-10-13 | $40.44 | $41.93 | $40.32 | $41.34 | $41.34 | 1,971,893 |
| 2020-10-12 | $40.93 | $41.20 | $40.13 | $40.28 | $40.28 | 1,336,531 |
| 2020-10-09 | $40.90 | $41.55 | $40.66 | $40.80 | $40.80 | 1,049,125 |
| 2020-10-08 | $41.37 | $41.79 | $40.29 | $40.32 | $40.32 | 1,397,642 |
| 2020-10-07 | $40.87 | $41.28 | $40.56 | $40.82 | $40.82 | 1,418,996 |
| 2020-10-06 | $41.54 | $42.31 | $40.65 | $40.77 | $40.77 | 2,235,609 |
| 2020-10-05 | $39.67 | $41.33 | $39.67 | $41.32 | $41.32 | 2,183,028 |
| 2020-10-02 | $40.09 | $40.43 | $39.52 | $39.54 | $39.54 | 2,000,063 |
| 2020-10-01 | $41.58 | $41.98 | $40.97 | $41.05 | $41.05 | 1,825,592 |
| 2020-09-30 | $40.86 | $41.90 | $40.33 | $41.55 | $41.55 | 1,522,935 |
| 2020-09-29 | $39.92 | $40.98 | $39.71 | $40.44 | $40.44 | 2,250,512 |
| 2020-09-28 | $40.30 | $40.34 | $39.55 | $40.02 | $40.02 | 2,760,163 |
| 2020-09-25 | $40.56 | $40.73 | $39.67 | $40.17 | $40.17 | 1,712,874 |
| 2020-09-24 | $41.36 | $41.41 | $40.63 | $40.74 | $40.74 | 1,715,245 |
| 2020-09-23 | $41.19 | $42.37 | $40.96 | $41.40 | $41.40 | 1,942,903 |
| 2020-09-22 | $41.24 | $41.47 | $40.78 | $41.14 | $41.14 | 2,133,404 |
| 2020-09-21 | $40.78 | $42.34 | $40.53 | $41.23 | $41.23 | 3,229,742 |
| 2020-09-18 | $39.98 | $40.34 | $39.32 | $40.16 | $40.16 | 4,850,073 |
| 2020-09-17 | $38.41 | $39.79 | $38.13 | $39.00 | $39.00 | 2,487,578 |
| 2020-09-16 | $40.28 | $40.53 | $38.72 | $38.78 | $38.78 | 2,823,186 |
| 2020-09-15 | $41.34 | $41.48 | $39.82 | $39.91 | $39.91 | 1,646,182 |
| 2020-09-14 | $40.91 | $41.70 | $40.82 | $41.04 | $41.04 | 1,580,827 |
| 2020-09-11 | $42.30 | $42.39 | $40.41 | $40.74 | $40.74 | 2,266,829 |
| 2020-09-10 | $42.11 | $42.99 | $41.94 | $41.99 | $41.99 | 1,329,891 |
| 2020-09-09 | $40.77 | $42.52 | $40.75 | $41.94 | $41.94 | 2,038,294 |
| 2020-09-08 | $41.35 | $41.47 | $40.06 | $40.34 | $40.34 | 2,544,279 |
| 2020-09-04 | $41.91 | $42.59 | $40.23 | $41.65 | $41.65 | 1,960,438 |
| 2020-09-03 | $43.27 | $43.53 | $41.41 | $42.26 | $42.26 | 2,731,707 |
| 2020-09-02 | $45.15 | $45.28 | $43.26 | $43.74 | $43.74 | 2,445,729 |
| 2020-09-01 | $44.54 | $44.91 | $44.11 | $44.56 | $44.56 | 2,405,151 |
| 2020-08-31 | $46.02 | $46.43 | $44.04 | $44.41 | $44.41 | 2,665,435 |
| 2020-08-28 | $47.10 | $47.12 | $46.25 | $46.25 | $46.25 | 2,123,267 |
| 2020-08-27 | $46.97 | $47.34 | $46.71 | $46.86 | $46.86 | 1,729,991 |
| 2020-08-26 | $46.59 | $47.46 | $46.59 | $47.10 | $47.10 | 1,943,096 |
| 2020-08-25 | $47.16 | $47.19 | $46.00 | $46.89 | $46.89 | 2,233,619 |
| 2020-08-24 | $46.51 | $47.13 | $45.53 | $47.11 | $47.11 | 3,098,548 |
| 2020-08-21 | $44.80 | $46.49 | $44.50 | $46.08 | $46.08 | 4,530,419 |
| 2020-08-20 | $44.10 | $44.84 | $42.23 | $44.46 | $44.46 | 7,828,590 |
| 2020-08-19 | $44.30 | $44.63 | $42.83 | $43.40 | $43.40 | 4,213,198 |
| 2020-08-18 | $43.00 | $44.30 | $42.86 | $43.43 | $43.43 | 3,346,315 |
| 2020-08-17 | $42.30 | $43.14 | $41.89 | $42.77 | $42.77 | 2,203,131 |
| 2020-08-14 | $41.77 | $42.15 | $41.27 | $41.48 | $41.48 | 1,722,295 |
| 2020-08-13 | $40.58 | $41.08 | $40.02 | $40.61 | $40.61 | 1,955,427 |
| 2020-08-12 | $40.89 | $41.72 | $40.89 | $41.62 | $41.62 | 1,641,894 |
| 2020-08-11 | $42.14 | $42.21 | $40.48 | $40.58 | $40.58 | 2,101,707 |
| 2020-08-10 | $42.06 | $42.61 | $41.88 | $42.39 | $42.39 | 1,481,017 |
| 2020-08-07 | $41.91 | $42.22 | $41.54 | $41.96 | $41.96 | 1,020,281 |
| 2020-08-06 | $43.10 | $43.10 | $41.53 | $41.79 | $41.79 | 1,474,429 |
| 2020-08-05 | $41.99 | $42.55 | $41.27 | $42.43 | $42.43 | 1,679,972 |
| 2020-08-04 | $40.42 | $41.91 | $40.42 | $41.90 | $41.90 | 2,044,488 |
| 2020-08-03 | $40.15 | $40.41 | $39.66 | $40.19 | $40.19 | 1,137,387 |
| 2020-07-31 | $40.40 | $40.62 | $39.45 | $40.05 | $40.05 | 1,550,544 |
| 2020-07-30 | $39.90 | $40.98 | $39.14 | $40.49 | $40.49 | 1,674,411 |
| 2020-07-29 | $41.23 | $41.67 | $40.90 | $41.63 | $41.63 | 1,169,450 |
| 2020-07-28 | $40.92 | $41.83 | $40.64 | $41.29 | $41.29 | 1,030,147 |
| 2020-07-27 | $40.25 | $41.32 | $40.00 | $41.07 | $41.07 | 1,541,274 |
| 2020-07-24 | $40.66 | $40.81 | $39.92 | $40.07 | $40.07 | 1,019,282 |
| 2020-07-23 | $41.57 | $42.06 | $40.75 | $40.94 | $40.94 | 1,696,975 |
| 2020-07-22 | $40.23 | $41.53 | $39.91 | $41.44 | $41.44 | 1,478,706 |
| 2020-07-21 | $40.50 | $40.92 | $40.20 | $40.44 | $40.44 | 1,757,217 |
| 2020-07-20 | $39.66 | $40.40 | $39.61 | $40.29 | $40.29 | 1,208,724 |
| 2020-07-17 | $39.52 | $39.88 | $39.31 | $39.70 | $39.70 | 1,154,672 |
| 2020-07-16 | $39.18 | $39.49 | $38.84 | $39.37 | $39.37 | 1,673,371 |
| 2020-07-15 | $40.32 | $40.47 | $39.06 | $39.11 | $39.11 | 1,907,969 |
| 2020-07-14 | $38.67 | $40.20 | $38.30 | $40.15 | $40.15 | 2,228,014 |
| 2020-07-13 | $38.88 | $40.10 | $38.86 | $38.99 | $38.99 | 3,012,690 |
| 2020-07-10 | $38.65 | $38.78 | $37.90 | $38.78 | $38.78 | 1,425,850 |
| 2020-07-09 | $38.22 | $39.30 | $38.19 | $38.73 | $38.73 | 2,264,372 |
| 2020-07-08 | $37.84 | $37.84 | $37.32 | $37.69 | $37.69 | 1,550,472 |
| 2020-07-07 | $36.88 | $37.60 | $36.38 | $37.19 | $37.19 | 1,535,555 |
| 2020-07-06 | $37.32 | $37.57 | $36.64 | $36.93 | $36.93 | 1,789,183 |
| 2020-07-02 | $38.23 | $39.00 | $36.86 | $36.97 | $36.97 | 1,901,560 |
| 2020-07-01 | $37.15 | $38.02 | $36.63 | $37.73 | $37.73 | 1,793,425 |
| 2020-06-30 | $38.15 | $38.33 | $37.02 | $37.27 | $37.27 | 2,533,878 |
| 2020-06-29 | $35.80 | $38.17 | $35.42 | $37.87 | $37.87 | 2,742,606 |
| 2020-06-26 | $35.84 | $36.70 | $35.45 | $35.61 | $35.61 | 8,655,821 |
| 2020-06-25 | $36.62 | $37.41 | $35.88 | $35.96 | $35.96 | 1,821,862 |
| 2020-06-24 | $36.20 | $37.34 | $35.84 | $36.88 | $36.88 | 1,808,501 |
| 2020-06-23 | $37.63 | $37.96 | $36.05 | $36.25 | $36.25 | 2,112,289 |
| 2020-06-22 | $36.47 | $37.32 | $36.22 | $37.11 | $37.11 | 1,870,872 |
| 2020-06-19 | $34.59 | $36.39 | $34.29 | $36.25 | $36.25 | 4,192,862 |
| 2020-06-18 | $34.52 | $34.81 | $34.30 | $34.54 | $34.54 | 1,340,079 |
| 2020-06-17 | $35.41 | $35.65 | $34.41 | $34.73 | $34.73 | 1,881,826 |
| 2020-06-16 | $34.26 | $35.38 | $33.79 | $35.27 | $35.27 | 2,625,940 |
| 2020-06-15 | $33.29 | $34.02 | $32.84 | $33.87 | $33.87 | 1,482,806 |
| 2020-06-12 | $34.26 | $34.59 | $32.88 | $33.39 | $33.39 | 2,216,076 |
| 2020-06-11 | $33.85 | $35.29 | $33.51 | $33.82 | $33.82 | 2,344,171 |
| 2020-06-10 | $34.37 | $35.36 | $34.01 | $34.20 | $34.20 | 2,451,314 |
| 2020-06-09 | $34.49 | $35.15 | $33.98 | $34.22 | $34.22 | 2,994,337 |
| 2020-06-08 | $34.24 | $34.66 | $33.44 | $33.86 | $33.86 | 2,635,092 |
| 2020-06-05 | $34.08 | $34.75 | $33.16 | $34.72 | $34.72 | 3,596,258 |
| 2020-06-04 | $36.01 | $36.38 | $33.87 | $34.15 | $34.15 | 3,481,998 |
| 2020-06-03 | $36.56 | $36.98 | $35.85 | $36.24 | $36.24 | 2,016,598 |
| 2020-06-02 | $36.65 | $37.16 | $36.16 | $36.47 | $36.47 | 2,389,304 |
| 2020-06-01 | $36.00 | $37.38 | $35.57 | $36.67 | $36.67 | 2,138,154 |
| 2020-05-29 | $35.78 | $36.33 | $35.25 | $36.00 | $36.00 | 2,229,255 |
| 2020-05-28 | $36.38 | $37.89 | $35.50 | $35.63 | $35.63 | 4,144,772 |
| 2020-05-27 | $36.30 | $37.25 | $35.44 | $36.03 | $36.03 | 3,774,879 |
| 2020-05-26 | $37.33 | $37.50 | $35.72 | $36.03 | $36.03 | 4,257,979 |
| 2020-05-22 | $35.54 | $38.35 | $35.45 | $37.09 | $37.09 | 15,189,310 |
| 2020-05-21 | $31.00 | $35.45 | $30.39 | $35.25 | $35.25 | 25,009,849 |
| 2020-05-20 | $29.04 | $29.40 | $28.84 | $28.97 | $28.97 | 4,999,236 |
| 2020-05-19 | $29.25 | $29.53 | $28.42 | $28.44 | $28.44 | 1,898,613 |
| 2020-05-18 | $28.78 | $29.20 | $28.47 | $28.93 | $28.93 | 3,214,312 |
| 2020-05-15 | $28.50 | $28.88 | $28.02 | $28.43 | $28.43 | 3,109,596 |
| 2020-05-14 | $28.55 | $29.21 | $28.35 | $28.55 | $28.55 | 2,472,218 |
| 2020-05-13 | $28.82 | $29.35 | $28.06 | $28.52 | $28.52 | 2,212,532 |
| 2020-05-12 | $28.28 | $29.22 | $28.05 | $28.57 | $28.57 | 2,466,556 |
| 2020-05-11 | $27.95 | $28.65 | $27.57 | $28.25 | $28.25 | 2,405,122 |
| 2020-05-08 | $27.27 | $27.71 | $27.08 | $27.32 | $27.32 | 1,906,159 |
| 2020-05-07 | $27.37 | $27.66 | $26.75 | $27.02 | $27.02 | 1,502,598 |
| 2020-05-06 | $26.70 | $27.20 | $26.32 | $26.97 | $26.97 | 2,186,557 |
| 2020-05-05 | $26.67 | $27.07 | $26.32 | $26.57 | $26.57 | 1,975,687 |
| 2020-05-04 | $26.06 | $27.10 | $25.86 | $26.75 | $26.75 | 1,491,328 |
| 2020-05-01 | $25.92 | $26.52 | $25.50 | $26.16 | $26.16 | 2,342,736 |
| 2020-04-30 | $26.25 | $26.58 | $25.66 | $26.31 | $26.31 | 2,838,562 |
| 2020-04-29 | $26.57 | $26.91 | $25.80 | $26.02 | $26.02 | 3,019,837 |
| 2020-04-28 | $27.71 | $28.22 | $26.36 | $26.46 | $26.46 | 1,511,703 |
| 2020-04-27 | $27.29 | $27.83 | $26.90 | $27.53 | $27.53 | 1,703,914 |
| 2020-04-24 | $26.67 | $27.02 | $26.22 | $26.86 | $26.86 | 1,433,484 |
| 2020-04-23 | $25.78 | $26.93 | $25.67 | $26.46 | $26.46 | 1,598,479 |
| 2020-04-22 | $26.14 | $26.47 | $25.60 | $25.92 | $25.92 | 1,315,312 |
| 2020-04-21 | $26.23 | $26.65 | $25.77 | $25.85 | $25.85 | 1,338,480 |
| 2020-04-20 | $27.15 | $27.39 | $26.29 | $26.34 | $26.34 | 1,568,495 |
| 2020-04-17 | $26.51 | $27.16 | $26.16 | $27.00 | $27.00 | 2,071,169 |
| 2020-04-16 | $25.11 | $26.47 | $24.83 | $26.39 | $26.39 | 1,951,082 |
| 2020-04-15 | $25.73 | $26.28 | $25.18 | $25.27 | $25.27 | 1,450,260 |
| 2020-04-14 | $25.63 | $26.13 | $25.29 | $26.08 | $26.08 | 1,562,069 |
| 2020-04-13 | $25.25 | $25.48 | $24.80 | $25.09 | $25.09 | 2,102,692 |
| 2020-04-09 | $25.49 | $25.88 | $25.03 | $25.12 | $25.12 | 3,224,637 |
| 2020-04-08 | $27.10 | $27.37 | $25.80 | $25.97 | $25.97 | 2,166,616 |
| 2020-04-07 | $26.70 | $27.43 | $26.00 | $26.90 | $26.90 | 2,488,867 |
| 2020-04-06 | $26.40 | $27.24 | $25.99 | $26.69 | $26.69 | 2,364,415 |
| 2020-04-03 | $25.86 | $26.68 | $25.63 | $26.00 | $26.00 | 2,017,585 |
| 2020-04-02 | $24.84 | $26.45 | $24.72 | $26.38 | $26.38 | 1,966,555 |
| 2020-04-01 | $25.00 | $26.16 | $24.50 | $25.07 | $25.07 | 2,650,875 |
| 2020-03-31 | $25.43 | $26.11 | $25.00 | $25.47 | $25.47 | 1,659,528 |
| 2020-03-30 | $25.29 | $25.80 | $24.73 | $25.60 | $25.60 | 2,046,534 |
| 2020-03-27 | $24.40 | $25.64 | $23.90 | $24.64 | $24.64 | 2,200,705 |
| 2020-03-26 | $23.47 | $24.78 | $22.79 | $24.65 | $24.65 | 2,459,184 |
| 2020-03-25 | $22.70 | $23.90 | $21.54 | $23.21 | $23.21 | 3,973,648 |
| 2020-03-24 | $24.60 | $25.02 | $22.21 | $22.92 | $22.92 | 4,185,231 |
| 2020-03-23 | $24.22 | $24.84 | $23.51 | $24.00 | $24.00 | 2,248,318 |
| 2020-03-20 | $26.21 | $26.49 | $23.68 | $24.69 | $24.69 | 5,046,424 |
| 2020-03-19 | $30.60 | $31.19 | $24.76 | $26.20 | $26.20 | 6,182,046 |
| 2020-03-18 | $26.42 | $30.21 | $26.03 | $30.13 | $30.13 | 5,159,603 |
| 2020-03-17 | $24.22 | $27.10 | $23.59 | $26.99 | $26.99 | 4,006,365 |
| 2020-03-16 | $21.80 | $24.63 | $21.50 | $23.30 | $23.30 | 4,235,903 |
| 2020-03-13 | $23.12 | $23.92 | $21.75 | $23.78 | $23.78 | 3,814,816 |
| 2020-03-12 | $20.49 | $22.90 | $20.30 | $22.45 | $22.45 | 3,767,363 |
| 2020-03-11 | $23.14 | $23.19 | $21.58 | $21.82 | $21.82 | 1,951,100 |
| 2020-03-10 | $23.77 | $23.97 | $21.74 | $23.68 | $23.68 | 3,728,893 |
| 2020-03-09 | $22.77 | $23.92 | $22.60 | $23.18 | $23.18 | 4,301,820 |
| 2020-03-06 | $23.50 | $24.75 | $23.20 | $23.91 | $23.91 | 6,177,814 |
| 2020-03-05 | $21.00 | $23.05 | $20.61 | $22.99 | $22.99 | 3,466,097 |
| 2020-03-04 | $21.17 | $21.75 | $20.82 | $21.66 | $21.66 | 3,611,541 |
| 2020-03-03 | $21.26 | $21.74 | $20.61 | $20.83 | $20.83 | 3,890,796 |
| 2020-03-02 | $19.40 | $21.13 | $19.13 | $21.06 | $21.06 | 3,630,478 |
| 2020-02-28 | $19.23 | $19.78 | $18.84 | $19.26 | $19.26 | 3,529,945 |
| 2020-02-27 | $19.29 | $20.21 | $19.10 | $19.72 | $19.72 | 2,881,076 |
| 2020-02-26 | $20.36 | $20.42 | $19.58 | $19.69 | $19.69 | 2,412,967 |
| 2020-02-25 | $20.51 | $20.68 | $20.08 | $20.11 | $20.11 | 2,380,319 |
| 2020-02-24 | $20.83 | $20.88 | $20.32 | $20.46 | $20.46 | 1,534,621 |
| 2020-02-21 | $21.89 | $21.97 | $21.42 | $21.44 | $21.44 | 1,372,779 |
| 2020-02-20 | $21.75 | $22.19 | $21.65 | $21.89 | $21.89 | 774,700 |
| 2020-02-19 | $21.90 | $22.12 | $21.72 | $21.78 | $21.78 | 1,035,204 |
| 2020-02-18 | $21.90 | $22.20 | $21.77 | $21.88 | $21.88 | 1,093,712 |
| 2020-02-14 | $22.20 | $22.23 | $21.81 | $21.86 | $21.86 | 720,857 |
| 2020-02-13 | $21.62 | $22.20 | $21.59 | $22.01 | $22.01 | 1,064,899 |
| 2020-02-12 | $21.50 | $21.66 | $21.25 | $21.53 | $21.53 | 1,473,256 |
| 2020-02-11 | $21.30 | $21.48 | $21.14 | $21.24 | $21.24 | 1,062,543 |
| 2020-02-10 | $21.09 | $21.39 | $20.71 | $21.16 | $21.16 | 1,205,976 |
| 2020-02-07 | $21.42 | $21.44 | $21.12 | $21.16 | $21.16 | 741,349 |
| 2020-02-06 | $21.55 | $21.82 | $21.41 | $21.47 | $21.47 | 673,904 |
| 2020-02-05 | $21.43 | $21.67 | $21.30 | $21.51 | $21.51 | 990,431 |
| 2020-02-04 | $20.74 | $21.36 | $20.68 | $21.24 | $21.24 | 1,363,893 |
| 2020-02-03 | $20.63 | $20.79 | $20.43 | $20.48 | $20.48 | 1,134,545 |
| 2020-01-31 | $21.08 | $21.18 | $20.39 | $20.52 | $20.52 | 1,277,385 |
| 2020-01-30 | $20.76 | $21.26 | $20.60 | $21.23 | $21.23 | 886,768 |
| 2020-01-29 | $21.14 | $21.35 | $20.84 | $20.88 | $20.88 | 1,058,010 |
| 2020-01-28 | $21.27 | $21.43 | $20.85 | $21.02 | $21.02 | 1,967,092 |
| 2020-01-27 | $21.17 | $21.53 | $21.07 | $21.21 | $21.21 | 2,050,645 |
| 2020-01-24 | $22.15 | $22.15 | $21.30 | $21.51 | $21.51 | 1,250,480 |
| 2020-01-23 | $21.51 | $22.22 | $21.25 | $22.12 | $22.12 | 1,539,714 |
| 2020-01-22 | $22.60 | $22.73 | $21.90 | $21.96 | $21.96 | 1,467,348 |
| 2020-01-21 | $22.65 | $22.88 | $22.39 | $22.51 | $22.51 | 1,422,733 |
| 2020-01-17 | $23.12 | $23.12 | $22.66 | $22.78 | $22.78 | 1,931,514 |
| 2020-01-16 | $23.16 | $23.44 | $22.64 | $22.73 | $22.73 | 2,023,422 |
| 2020-01-15 | $23.00 | $23.32 | $22.85 | $23.05 | $23.05 | 1,086,231 |
| 2020-01-14 | $22.87 | $23.23 | $22.83 | $23.19 | $23.19 | 789,764 |
| 2020-01-13 | $22.85 | $23.03 | $22.74 | $22.89 | $22.89 | 1,589,446 |
| 2020-01-10 | $22.78 | $23.08 | $22.74 | $22.86 | $22.86 | 1,924,264 |
| 2020-01-09 | $22.56 | $22.80 | $22.43 | $22.71 | $22.71 | 1,512,351 |
| 2020-01-08 | $22.83 | $23.00 | $22.63 | $22.82 | $22.82 | 1,117,830 |
| 2020-01-07 | $23.11 | $23.11 | $22.67 | $22.80 | $22.80 | 1,263,568 |
| 2020-01-06 | $22.21 | $23.11 | $22.21 | $23.01 | $23.01 | 1,742,484 |
| 2020-01-03 | $22.30 | $22.51 | $22.11 | $22.38 | $22.38 | 1,422,866 |
| 2020-01-02 | $23.04 | $23.04 | $22.32 | $22.60 | $22.60 | 1,504,588 |
| 2019-12-31 | $22.67 | $23.10 | $22.64 | $22.74 | $22.74 | 1,236,697 |
| 2019-12-30 | $22.75 | $22.97 | $22.53 | $22.79 | $22.79 | 997,833 |
| 2019-12-27 | $22.71 | $22.78 | $22.44 | $22.76 | $22.76 | 1,217,540 |
| 2019-12-26 | $22.33 | $22.58 | $22.22 | $22.56 | $22.56 | 883,087 |
| 2019-12-24 | $22.26 | $22.52 | $22.12 | $22.45 | $22.45 | 782,042 |
| 2019-12-23 | $22.66 | $22.71 | $22.16 | $22.25 | $22.25 | 1,922,908 |
| 2019-12-20 | $22.70 | $22.96 | $22.39 | $22.56 | $22.56 | 5,033,615 |
| 2019-12-19 | $23.30 | $23.40 | $22.74 | $22.77 | $22.77 | 1,923,467 |
| 2019-12-18 | $23.90 | $24.04 | $23.19 | $23.29 | $23.29 | 2,495,796 |
| 2019-12-17 | $23.65 | $24.12 | $23.52 | $23.83 | $23.83 | 1,841,108 |
| 2019-12-16 | $23.64 | $23.89 | $23.50 | $23.52 | $23.52 | 1,616,254 |
| 2019-12-13 | $23.74 | $23.95 | $23.38 | $23.60 | $23.60 | 1,402,227 |
| 2019-12-12 | $23.42 | $23.83 | $23.26 | $23.80 | $23.80 | 1,097,660 |
| 2019-12-11 | $23.28 | $23.58 | $23.03 | $23.47 | $23.47 | 1,095,352 |
| 2019-12-10 | $23.47 | $23.47 | $23.14 | $23.38 | $23.38 | 882,189 |
| 2019-12-09 | $23.42 | $23.77 | $23.34 | $23.53 | $23.53 | 996,663 |
| 2019-12-06 | $23.63 | $23.92 | $23.53 | $23.54 | $23.54 | 1,537,811 |
| 2019-12-05 | $23.74 | $23.90 | $23.25 | $23.45 | $23.45 | 1,673,758 |
| 2019-12-04 | $23.95 | $24.44 | $23.57 | $23.72 | $23.72 | 1,525,693 |
| 2019-12-03 | $23.47 | $23.91 | $23.33 | $23.89 | $23.89 | 1,350,281 |
| 2019-12-02 | $23.74 | $24.02 | $23.42 | $23.66 | $23.66 | 2,157,972 |
| 2019-11-29 | $23.81 | $24.16 | $23.70 | $23.70 | $23.70 | 1,082,272 |
| 2019-11-27 | $23.98 | $24.06 | $23.50 | $23.82 | $23.82 | 1,713,975 |
| 2019-11-26 | $23.63 | $24.10 | $23.25 | $24.03 | $24.03 | 2,901,388 |
| 2019-11-25 | $23.50 | $23.92 | $23.40 | $23.70 | $23.70 | 3,082,760 |
| 2019-11-22 | $23.65 | $23.78 | $23.01 | $23.29 | $23.29 | 3,632,200 |
| 2019-11-21 | $23.10 | $24.60 | $22.37 | $23.84 | $23.84 | 9,339,669 |
| 2019-11-20 | $26.29 | $26.47 | $25.74 | $25.93 | $25.93 | 4,527,993 |
| 2019-11-19 | $27.41 | $27.44 | $26.31 | $26.32 | $26.32 | 3,178,748 |
| 2019-11-18 | $26.55 | $27.31 | $26.55 | $27.25 | $27.25 | 1,848,744 |
| 2019-11-15 | $26.73 | $26.89 | $26.33 | $26.61 | $26.61 | 1,723,523 |
| 2019-11-14 | $26.49 | $26.85 | $26.42 | $26.60 | $26.60 | 1,366,689 |
| 2019-11-13 | $26.63 | $26.85 | $26.35 | $26.64 | $26.64 | 1,887,376 |
| 2019-11-12 | $26.62 | $26.88 | $26.33 | $26.70 | $26.70 | 1,734,784 |
| 2019-11-11 | $26.67 | $26.75 | $26.01 | $26.50 | $26.50 | 1,568,972 |
| 2019-11-08 | $27.17 | $27.20 | $26.75 | $26.83 | $26.83 | 1,224,331 |
| 2019-11-07 | $26.80 | $27.21 | $26.48 | $27.00 | $27.00 | 2,015,567 |
| 2019-11-06 | $26.77 | $27.12 | $26.46 | $26.76 | $26.76 | 1,939,956 |
| 2019-11-05 | $27.08 | $27.41 | $26.82 | $26.85 | $26.85 | 2,722,039 |
| 2019-11-04 | $27.05 | $27.40 | $26.46 | $27.01 | $27.01 | 24,970,131 |
| 2019-11-01 | $26.71 | $27.59 | $26.42 | $27.15 | $27.15 | 4,215,877 |
| 2019-10-31 | $26.68 | $27.14 | $26.37 | $26.70 | $26.70 | 6,422,088 |
| 2019-10-30 | $25.09 | $25.36 | $24.50 | $25.33 | $25.33 | 1,134,055 |
| 2019-10-29 | $25.78 | $25.89 | $25.10 | $25.16 | $25.16 | 1,220,675 |
| 2019-10-28 | $26.08 | $26.34 | $25.76 | $25.90 | $25.90 | 1,033,202 |
| 2019-10-25 | $25.66 | $26.16 | $25.55 | $26.05 | $26.05 | 859,075 |
| 2019-10-24 | $26.22 | $26.22 | $25.59 | $25.73 | $25.73 | 1,385,327 |
| 2019-10-23 | $25.92 | $26.33 | $25.73 | $26.23 | $26.23 | 1,896,411 |
| 2019-10-22 | $25.38 | $26.14 | $25.23 | $25.91 | $25.91 | 1,576,067 |
| 2019-10-21 | $25.36 | $25.48 | $25.15 | $25.37 | $25.37 | 1,185,190 |
| 2019-10-18 | $25.05 | $25.62 | $24.69 | $25.15 | $25.15 | 2,669,835 |
| 2019-10-17 | $24.84 | $25.22 | $24.59 | $25.13 | $25.13 | 998,161 |
| 2019-10-16 | $25.00 | $25.28 | $24.75 | $24.78 | $24.78 | 1,470,698 |
| 2019-10-15 | $24.85 | $25.15 | $24.79 | $25.05 | $25.05 | 442,748 |
| 2019-10-14 | $24.97 | $25.16 | $24.76 | $24.84 | $24.84 | 595,016 |
| 2019-10-11 | $24.97 | $25.52 | $24.65 | $25.10 | $25.10 | 1,149,900 |
| 2019-10-10 | $24.21 | $24.77 | $24.14 | $24.50 | $24.50 | 981,785 |
| 2019-10-09 | $24.40 | $24.44 | $24.00 | $24.15 | $24.15 | 1,275,815 |
| 2019-10-08 | $24.00 | $24.79 | $23.85 | $24.30 | $24.30 | 1,461,548 |
| 2019-10-07 | $23.69 | $24.27 | $23.51 | $24.17 | $24.17 | 1,357,110 |
| 2019-10-04 | $24.59 | $24.70 | $23.65 | $23.84 | $23.84 | 2,528,563 |
| 2019-10-03 | $24.67 | $24.82 | $23.96 | $24.54 | $24.54 | 1,903,049 |
| 2019-10-02 | $25.00 | $25.14 | $24.52 | $24.82 | $24.82 | 1,386,146 |
| 2019-10-01 | $25.89 | $26.05 | $25.11 | $25.13 | $25.13 | 884,273 |
| 2019-09-30 | $25.80 | $26.25 | $25.75 | $25.87 | $25.87 | 1,060,210 |
| 2019-09-27 | $26.12 | $26.19 | $25.42 | $25.65 | $25.65 | 928,024 |
| 2019-09-26 | $26.24 | $26.67 | $25.74 | $25.99 | $25.99 | 1,139,411 |
| 2019-09-25 | $25.74 | $26.41 | $25.60 | $26.27 | $26.27 | 1,309,507 |
| 2019-09-24 | $26.27 | $26.49 | $25.51 | $25.65 | $25.65 | 1,349,317 |
| 2019-09-23 | $26.24 | $26.44 | $25.93 | $26.21 | $26.21 | 859,025 |
| 2019-09-20 | $26.13 | $26.44 | $26.10 | $26.36 | $26.36 | 2,120,592 |
| 2019-09-19 | $26.37 | $26.44 | $26.01 | $26.17 | $26.17 | 1,558,802 |
| 2019-09-18 | $26.00 | $26.47 | $25.68 | $26.28 | $26.28 | 2,999,101 |
| 2019-09-17 | $26.25 | $26.37 | $25.77 | $25.87 | $25.87 | 3,509,676 |
| 2019-09-16 | $27.00 | $27.23 | $26.41 | $26.89 | $26.89 | 2,402,611 |
| 2019-09-13 | $27.66 | $27.88 | $27.19 | $27.44 | $27.44 | 1,636,813 |
| 2019-09-12 | $28.15 | $28.23 | $27.32 | $27.50 | $27.50 | 1,697,311 |
| 2019-09-11 | $27.79 | $28.09 | $27.48 | $28.09 | $28.09 | 1,144,954 |
| 2019-09-10 | $27.56 | $27.81 | $27.22 | $27.67 | $27.67 | 1,397,427 |
| 2019-09-09 | $27.30 | $27.99 | $27.13 | $27.69 | $27.69 | 1,427,301 |
| 2019-09-06 | $27.30 | $27.58 | $26.95 | $27.23 | $27.23 | 1,362,145 |
| 2019-09-05 | $26.65 | $27.52 | $26.50 | $27.17 | $27.17 | 2,413,887 |
| 2019-09-04 | $26.47 | $26.71 | $26.27 | $26.34 | $26.34 | 1,798,221 |
| 2019-09-03 | $26.12 | $26.31 | $25.80 | $26.16 | $26.16 | 1,346,800 |
| 2019-08-30 | $26.76 | $26.84 | $26.10 | $26.26 | $26.26 | 930,737 |
| 2019-08-29 | $26.48 | $26.95 | $26.44 | $26.61 | $26.61 | 1,629,206 |
| 2019-08-28 | $25.68 | $26.35 | $25.49 | $26.27 | $26.27 | 1,409,354 |
| 2019-08-27 | $26.00 | $26.15 | $25.37 | $25.61 | $25.61 | 1,540,694 |
| 2019-08-26 | $25.28 | $25.93 | $25.13 | $25.92 | $25.92 | 1,561,946 |
| 2019-08-23 | $26.25 | $26.63 | $24.86 | $25.03 | $25.03 | 2,961,210 |
| 2019-08-22 | $24.99 | $26.56 | $24.33 | $26.42 | $26.42 | 9,952,062 |
| 2019-08-21 | $21.97 | $22.67 | $21.95 | $22.55 | $22.55 | 4,839,016 |
| 2019-08-20 | $21.55 | $21.89 | $21.47 | $21.63 | $21.63 | 1,940,111 |
| 2019-08-19 | $22.00 | $22.15 | $21.45 | $21.67 | $21.67 | 1,566,055 |
| 2019-08-16 | $21.39 | $21.92 | $21.31 | $21.68 | $21.68 | 1,620,019 |
| 2019-08-15 | $21.39 | $21.40 | $20.79 | $21.24 | $21.24 | 1,642,450 |
| 2019-08-14 | $21.96 | $21.96 | $21.05 | $21.13 | $21.13 | 1,830,636 |
| 2019-08-13 | $21.86 | $22.54 | $21.53 | $22.05 | $22.05 | 2,625,064 |
| 2019-08-12 | $23.21 | $23.24 | $21.85 | $21.91 | $21.91 | 2,723,714 |
| 2019-08-09 | $23.98 | $23.98 | $23.10 | $23.21 | $23.21 | 1,434,435 |
| 2019-08-08 | $24.07 | $24.38 | $23.87 | $24.01 | $24.01 | 1,608,599 |
| 2019-08-07 | $23.52 | $24.34 | $23.29 | $24.00 | $24.00 | 2,125,684 |
| 2019-08-06 | $23.15 | $23.85 | $23.01 | $23.84 | $23.84 | 2,685,483 |
| 2019-08-05 | $23.16 | $23.28 | $22.74 | $23.09 | $23.09 | 3,155,422 |
| 2019-08-02 | $23.00 | $23.73 | $22.88 | $23.57 | $23.57 | 1,178,986 |
| 2019-08-01 | $23.53 | $23.91 | $22.95 | $23.15 | $23.15 | 1,629,300 |
| 2019-07-31 | $23.85 | $24.04 | $23.27 | $23.56 | $23.56 | 1,253,779 |
| 2019-07-30 | $23.73 | $23.88 | $23.40 | $23.85 | $23.85 | 1,388,203 |
| 2019-07-29 | $23.85 | $23.93 | $23.62 | $23.84 | $23.84 | 1,426,678 |
| 2019-07-26 | $24.20 | $24.38 | $23.80 | $23.87 | $23.87 | 1,205,310 |
| 2019-07-25 | $23.74 | $24.12 | $23.74 | $24.09 | $24.09 | 1,421,965 |
| 2019-07-24 | $24.20 | $24.43 | $23.52 | $23.89 | $23.89 | 2,396,356 |
| 2019-07-23 | $24.28 | $24.34 | $23.81 | $24.20 | $24.20 | 1,874,906 |
| 2019-07-22 | $24.59 | $24.67 | $23.98 | $24.20 | $24.20 | 1,995,854 |
| 2019-07-19 | $24.77 | $24.98 | $24.56 | $24.58 | $24.58 | 1,560,256 |
| 2019-07-18 | $24.38 | $24.95 | $24.29 | $24.84 | $24.84 | 1,560,698 |
| 2019-07-17 | $24.62 | $24.78 | $24.36 | $24.43 | $24.43 | 1,693,455 |
| 2019-07-16 | $24.45 | $24.80 | $24.31 | $24.72 | $24.72 | 1,480,527 |
| 2019-07-15 | $24.44 | $24.47 | $23.81 | $24.46 | $24.46 | 1,625,594 |
| 2019-07-12 | $23.50 | $24.34 | $23.37 | $24.15 | $24.15 | 2,779,915 |
| 2019-07-11 | $24.15 | $24.42 | $23.09 | $23.59 | $23.59 | 3,642,985 |
| 2019-07-10 | $24.49 | $24.65 | $23.76 | $23.80 | $23.80 | 2,909,099 |
| 2019-07-09 | $25.60 | $25.84 | $24.14 | $24.46 | $24.46 | 6,051,175 |
| 2019-07-08 | $25.85 | $26.31 | $25.83 | $25.91 | $25.91 | 998,231 |
| 2019-07-05 | $25.82 | $26.00 | $25.61 | $25.95 | $25.95 | 783,108 |
| 2019-07-03 | $25.84 | $26.26 | $25.62 | $25.84 | $25.84 | 909,682 |
| 2019-07-02 | $26.05 | $26.06 | $25.55 | $25.79 | $25.79 | 941,000 |
| 2019-07-01 | $26.75 | $26.91 | $25.74 | $26.18 | $26.18 | 2,097,832 |
| 2019-06-28 | $26.45 | $26.51 | $25.57 | $26.40 | $26.40 | 5,695,430 |
| 2019-06-27 | $25.88 | $26.97 | $25.57 | $26.48 | $26.48 | 5,259,394 |
| 2019-06-26 | $25.63 | $26.02 | $25.45 | $25.74 | $25.74 | 2,174,487 |
| 2019-06-25 | $25.24 | $25.60 | $24.97 | $25.51 | $25.51 | 2,319,325 |
| 2019-06-24 | $25.32 | $25.32 | $24.88 | $25.11 | $25.11 | 1,606,463 |
| 2019-06-21 | $25.45 | $25.69 | $24.92 | $25.27 | $25.27 | 1,890,443 |
| 2019-06-20 | $25.95 | $26.41 | $25.68 | $25.70 | $25.70 | 3,002,877 |
| 2019-06-19 | $25.53 | $25.79 | $25.11 | $25.64 | $25.64 | 3,126,807 |
| 2019-06-18 | $24.95 | $25.30 | $24.81 | $25.11 | $25.11 | 1,173,073 |
| 2019-06-17 | $24.54 | $25.25 | $24.44 | $24.79 | $24.79 | 1,711,514 |
| 2019-06-14 | $24.70 | $24.93 | $24.41 | $24.54 | $24.54 | 885,707 |
| 2019-06-13 | $24.68 | $24.95 | $24.43 | $24.76 | $24.76 | 1,438,044 |
| 2019-06-12 | $24.60 | $24.81 | $24.43 | $24.54 | $24.54 | 1,252,654 |
| 2019-06-11 | $24.57 | $25.07 | $24.36 | $24.75 | $24.75 | 3,329,567 |
| 2019-06-10 | $24.80 | $24.93 | $24.22 | $24.41 | $24.41 | 2,509,402 |
| 2019-06-07 | $24.56 | $24.99 | $24.40 | $24.76 | $24.76 | 4,243,971 |
| 2019-06-06 | $24.40 | $24.86 | $24.19 | $24.35 | $24.35 | 9,462,533 |
| 2019-06-05 | $25.61 | $25.92 | $24.62 | $24.74 | $24.74 | 961,993 |
| 2019-06-04 | $25.12 | $25.50 | $25.03 | $25.46 | $25.46 | 951,515 |
| 2019-06-03 | $24.98 | $25.18 | $24.38 | $24.80 | $24.80 | 1,530,076 |
| 2019-05-31 | $24.88 | $25.21 | $24.51 | $24.98 | $24.98 | 1,018,892 |
| 2019-05-30 | $25.50 | $25.79 | $25.02 | $25.18 | $25.18 | 629,414 |
| 2019-05-29 | $25.89 | $26.34 | $24.79 | $25.44 | $25.44 | 1,502,747 |
| 2019-05-28 | $26.64 | $26.91 | $25.98 | $26.10 | $26.10 | 1,506,448 |
| 2019-05-24 | $26.02 | $26.91 | $25.75 | $26.66 | $26.66 | 2,021,994 |
| 2019-05-23 | $26.51 | $26.98 | $24.69 | $26.15 | $26.15 | 4,281,752 |
| 2019-05-22 | $25.56 | $25.66 | $25.05 | $25.41 | $25.41 | 1,660,896 |
| 2019-05-21 | $25.35 | $25.78 | $25.17 | $25.56 | $25.56 | 1,849,908 |
| 2019-05-20 | $25.38 | $25.40 | $25.01 | $25.35 | $25.35 | 1,471,571 |
| 2019-05-17 | $25.57 | $26.20 | $25.56 | $25.57 | $25.57 | 672,893 |
| 2019-05-16 | $26.50 | $26.95 | $25.56 | $25.77 | $25.77 | 2,083,551 |
| 2019-05-15 | $26.20 | $26.50 | $26.12 | $26.35 | $26.35 | 770,983 |
| 2019-05-14 | $26.45 | $26.83 | $26.03 | $26.53 | $26.53 | 682,882 |
| 2019-05-13 | $26.62 | $26.86 | $26.14 | $26.23 | $26.23 | 842,902 |
| 2019-05-10 | $26.69 | $27.33 | $26.28 | $27.24 | $27.24 | 672,669 |
| 2019-05-09 | $26.35 | $26.99 | $26.14 | $26.83 | $26.83 | 507,545 |
| 2019-05-08 | $26.00 | $26.81 | $25.61 | $26.54 | $26.54 | 881,219 |
| 2019-05-07 | $27.80 | $28.07 | $26.02 | $26.15 | $26.15 | 1,120,867 |
| 2019-05-06 | $28.04 | $28.43 | $27.85 | $28.23 | $28.23 | 377,183 |
| 2019-05-03 | $28.21 | $28.58 | $27.94 | $28.45 | $28.45 | 660,598 |
| 2019-05-02 | $27.96 | $28.15 | $27.47 | $28.15 | $28.15 | 567,009 |
| 2019-05-01 | $28.42 | $28.58 | $28.05 | $28.05 | $28.05 | 732,833 |
| 2019-04-30 | $27.97 | $28.60 | $27.95 | $28.35 | $28.35 | 1,126,817 |
| 2019-04-29 | $27.83 | $28.07 | $27.34 | $27.96 | $27.96 | 867,363 |
| 2019-04-26 | $27.55 | $27.77 | $27.18 | $27.68 | $27.68 | 906,591 |
| 2019-04-25 | $27.68 | $27.91 | $27.40 | $27.57 | $27.57 | 449,323 |
| 2019-04-24 | $28.05 | $28.12 | $27.65 | $27.85 | $27.85 | 603,023 |
| 2019-04-23 | $27.44 | $28.15 | $27.44 | $27.95 | $27.95 | 849,587 |
| 2019-04-22 | $28.36 | $28.42 | $27.19 | $27.41 | $27.41 | 943,549 |
| 2019-04-18 | $28.48 | $28.80 | $28.18 | $28.54 | $28.54 | 765,301 |
| 2019-04-17 | $29.00 | $29.00 | $28.15 | $28.71 | $28.71 | 663,616 |
| 2019-04-16 | $29.02 | $29.41 | $28.78 | $28.87 | $28.87 | 715,672 |
| 2019-04-15 | $28.66 | $29.21 | $28.60 | $28.91 | $28.91 | 866,107 |
| 2019-04-12 | $28.93 | $29.00 | $28.60 | $28.75 | $28.75 | 1,199,227 |
| 2019-04-11 | $28.58 | $28.67 | $28.14 | $28.56 | $28.56 | 803,511 |
| 2019-04-10 | $28.08 | $28.62 | $28.05 | $28.50 | $28.50 | 770,010 |
| 2019-04-09 | $28.13 | $28.46 | $28.01 | $28.11 | $28.11 | 799,730 |
| 2019-04-08 | $28.38 | $28.65 | $28.14 | $28.15 | $28.15 | 1,404,079 |
| 2019-04-05 | $28.39 | $28.78 | $28.03 | $28.31 | $28.31 | 1,266,553 |
| 2019-04-04 | $28.18 | $28.51 | $27.97 | $28.42 | $28.42 | 1,548,076 |
| 2019-04-03 | $27.60 | $28.12 | $27.49 | $28.06 | $28.06 | 1,463,539 |
| 2019-04-02 | $27.54 | $27.62 | $27.11 | $27.53 | $27.53 | 1,005,847 |
| 2019-04-01 | $27.57 | $27.88 | $27.25 | $27.59 | $27.59 | 1,396,906 |
| 2019-03-29 | $27.33 | $27.68 | $27.20 | $27.40 | $27.40 | 1,507,885 |
| 2019-03-28 | $26.89 | $27.50 | $26.89 | $27.07 | $27.07 | 1,544,342 |
| 2019-03-27 | $26.56 | $27.00 | $26.41 | $26.82 | $26.82 | 1,098,834 |
| 2019-03-26 | $26.42 | $26.78 | $26.31 | $26.68 | $26.68 | 1,278,245 |
| 2019-03-25 | $25.93 | $26.47 | $25.79 | $26.26 | $26.26 | 1,098,767 |
| 2019-03-22 | $26.76 | $26.83 | $25.54 | $26.12 | $26.12 | 2,666,742 |
| 2019-03-21 | $26.74 | $27.20 | $26.54 | $26.87 | $26.87 | 2,246,238 |
| 2019-03-20 | $25.89 | $26.78 | $25.75 | $26.25 | $26.25 | 2,120,065 |
| 2019-03-19 | $25.81 | $25.98 | $25.23 | $25.70 | $25.70 | 1,744,333 |
| 2019-03-18 | $25.48 | $26.15 | $25.37 | $25.68 | $25.68 | 2,157,069 |
| 2019-03-15 | $26.02 | $26.20 | $25.07 | $25.43 | $25.43 | 9,245,752 |
| 2019-03-14 | $25.72 | $26.35 | $25.63 | $25.94 | $25.94 | 2,018,157 |
| 2019-03-13 | $25.53 | $26.00 | $25.35 | $25.72 | $25.72 | 2,239,302 |
| 2019-03-12 | $25.49 | $25.77 | $25.21 | $25.44 | $25.44 | 1,506,522 |
| 2019-03-11 | $24.80 | $25.50 | $24.67 | $25.46 | $25.46 | 4,988,346 |
| 2019-03-08 | $24.56 | $25.11 | $24.01 | $24.75 | $24.75 | 10,927,745 |
| 2019-03-07 | $25.88 | $26.47 | $24.79 | $25.08 | $25.08 | 1,834,698 |
| 2019-03-06 | $27.47 | $28.11 | $25.15 | $25.62 | $25.62 | 5,350,698 |
| 2019-03-05 | $25.90 | $26.69 | $25.65 | $26.62 | $26.62 | 2,748,290 |
| 2019-03-04 | $25.59 | $26.00 | $25.33 | $25.98 | $25.98 | 2,232,125 |
| 2019-03-01 | $25.60 | $25.80 | $24.96 | $25.60 | $25.60 | 1,101,489 |
| 2019-02-28 | $25.25 | $25.82 | $25.11 | $25.32 | $25.32 | 1,359,664 |
| 2019-02-27 | $25.34 | $25.71 | $25.26 | $25.33 | $25.33 | 752,245 |
| 2019-02-26 | $25.44 | $25.69 | $25.22 | $25.37 | $25.37 | 642,423 |
| 2019-02-25 | $25.96 | $26.25 | $25.45 | $25.48 | $25.48 | 965,921 |
| 2019-02-22 | $25.52 | $25.88 | $25.39 | $25.87 | $25.87 | 713,784 |
| 2019-02-21 | $26.50 | $26.64 | $25.46 | $25.49 | $25.49 | 1,379,792 |
| 2019-02-20 | $26.07 | $27.00 | $25.93 | $26.50 | $26.50 | 1,516,479 |
| 2019-02-19 | $25.87 | $26.45 | $25.76 | $25.94 | $25.94 | 1,176,267 |
| 2019-02-15 | $25.84 | $26.18 | $25.67 | $25.86 | $25.86 | 1,118,995 |
| 2019-02-14 | $25.33 | $26.10 | $25.16 | $25.85 | $25.85 | 818,730 |
| 2019-02-13 | $25.67 | $25.77 | $25.13 | $25.49 | $25.49 | 1,199,123 |
| 2019-02-12 | $25.55 | $25.70 | $25.21 | $25.47 | $25.47 | 785,282 |
| 2019-02-11 | $25.88 | $26.07 | $25.25 | $25.30 | $25.30 | 1,778,746 |
| 2019-02-08 | $26.68 | $26.73 | $25.94 | $26.23 | $26.23 | 672,455 |
| 2019-02-07 | $26.68 | $26.89 | $26.09 | $26.86 | $26.86 | 724,442 |
| 2019-02-06 | $26.78 | $27.00 | $26.36 | $26.90 | $26.90 | 1,174,275 |
| 2019-02-05 | $26.74 | $27.00 | $26.52 | $26.85 | $26.85 | 986,299 |
| 2019-02-04 | $26.28 | $26.99 | $26.06 | $26.69 | $26.69 | 1,153,165 |
| 2019-02-01 | $26.30 | $26.60 | $25.82 | $26.47 | $26.47 | 1,246,475 |
| 2019-01-31 | $26.57 | $26.81 | $26.18 | $26.31 | $26.31 | 899,545 |
| 2019-01-30 | $26.71 | $26.87 | $26.17 | $26.77 | $26.77 | 1,090,799 |
| 2019-01-29 | $26.35 | $26.84 | $26.21 | $26.59 | $26.59 | 1,300,939 |
| 2019-01-28 | $25.92 | $26.87 | $25.71 | $26.55 | $26.55 | 1,931,642 |
| 2019-01-25 | $25.47 | $26.21 | $25.30 | $26.19 | $26.19 | 893,557 |
| 2019-01-24 | $24.72 | $25.50 | $24.53 | $25.27 | $25.27 | 935,523 |
| 2019-01-23 | $25.43 | $25.56 | $24.41 | $24.73 | $24.73 | 872,428 |
| 2019-01-22 | $24.88 | $25.55 | $24.71 | $25.28 | $25.28 | 1,168,230 |
| 2019-01-18 | $24.50 | $24.86 | $24.01 | $24.60 | $24.60 | 1,084,541 |
| 2019-01-17 | $24.98 | $24.98 | $24.31 | $24.45 | $24.45 | 1,376,891 |
| 2019-01-16 | $24.59 | $25.38 | $24.36 | $25.15 | $25.15 | 1,757,714 |
| 2019-01-15 | $23.50 | $24.35 | $23.21 | $24.20 | $24.20 | 957,133 |
| 2019-01-14 | $23.72 | $24.77 | $23.54 | $23.88 | $23.88 | 1,527,786 |
| 2019-01-11 | $23.73 | $24.59 | $23.47 | $23.78 | $23.78 | 1,542,950 |
| 2019-01-10 | $23.45 | $24.05 | $23.01 | $24.04 | $24.04 | 1,036,149 |
| 2019-01-09 | $23.06 | $23.83 | $22.85 | $23.60 | $23.60 | 1,395,838 |
| 2019-01-08 | $23.78 | $23.94 | $22.54 | $22.89 | $22.89 | 1,494,898 |
| 2019-01-07 | $22.56 | $23.68 | $22.56 | $23.51 | $23.51 | 1,354,616 |
| 2019-01-04 | $22.89 | $22.94 | $22.36 | $22.74 | $22.74 | 1,787,023 |
| 2019-01-03 | $22.78 | $23.15 | $22.32 | $22.69 | $22.69 | 734,453 |
| 2019-01-02 | $21.81 | $23.16 | $21.67 | $23.02 | $23.02 | 1,282,974 |
| 2018-12-31 | $22.00 | $22.43 | $21.69 | $22.16 | $22.16 | 1,105,461 |
| 2018-12-28 | $21.76 | $22.20 | $21.30 | $21.76 | $21.76 | 676,550 |
| 2018-12-27 | $20.90 | $21.58 | $20.79 | $21.57 | $21.57 | 895,415 |
| 2018-12-26 | $20.17 | $21.29 | $20.04 | $21.25 | $21.25 | 1,225,323 |
| 2018-12-24 | $20.38 | $20.60 | $19.67 | $19.91 | $19.91 | 917,773 |
| 2018-12-21 | $22.61 | $22.64 | $20.49 | $20.69 | $20.69 | 2,595,884 |
| 2018-12-20 | $23.15 | $23.34 | $22.38 | $22.59 | $22.59 | 986,063 |
| 2018-12-19 | $23.10 | $23.43 | $22.42 | $22.81 | $22.81 | 1,185,092 |
| 2018-12-18 | $22.66 | $23.05 | $22.50 | $22.86 | $22.86 | 734,468 |
| 2018-12-17 | $22.50 | $22.93 | $21.95 | $22.25 | $22.25 | 1,820,824 |
| 2018-12-14 | $23.16 | $23.45 | $22.23 | $22.60 | $22.60 | 1,210,716 |
| 2018-12-13 | $24.07 | $24.60 | $23.41 | $23.85 | $23.85 | 1,579,330 |
| 2018-12-12 | $24.50 | $24.50 | $23.77 | $24.07 | $24.07 | 1,513,947 |
| 2018-12-11 | $24.33 | $24.37 | $23.87 | $24.28 | $24.28 | 832,561 |
| 2018-12-10 | $23.54 | $24.10 | $23.20 | $23.86 | $23.86 | 1,516,644 |
| 2018-12-07 | $23.60 | $23.89 | $23.28 | $23.46 | $23.46 | 1,283,674 |
| 2018-12-06 | $22.74 | $23.90 | $22.55 | $23.62 | $23.62 | 1,664,045 |
| 2018-12-04 | $23.80 | $24.12 | $22.91 | $22.97 | $22.97 | 1,761,768 |
| 2018-12-03 | $23.69 | $24.05 | $23.04 | $23.85 | $23.85 | 1,627,605 |
| 2018-11-30 | $22.90 | $23.41 | $22.67 | $23.36 | $23.36 | 1,881,166 |
| 2018-11-29 | $23.66 | $23.78 | $22.78 | $23.02 | $23.02 | 1,324,760 |
| 2018-11-28 | $22.67 | $23.90 | $22.62 | $23.78 | $23.78 | 1,891,603 |
| 2018-11-27 | $22.64 | $23.05 | $22.36 | $22.69 | $22.69 | 2,241,201 |
| 2018-11-26 | $21.96 | $23.00 | $21.51 | $22.86 | $22.86 | 2,397,010 |
| 2018-11-23 | $21.81 | $22.30 | $21.39 | $21.89 | $21.89 | 770,707 |
| 2018-11-21 | $22.10 | $23.32 | $21.56 | $22.05 | $22.05 | 5,704,315 |
| 2018-11-20 | $19.57 | $20.15 | $19.31 | $19.83 | $19.83 | 2,154,128 |
| 2018-11-19 | $21.21 | $21.49 | $20.05 | $20.07 | $20.07 | 1,532,377 |
| 2018-11-16 | $21.26 | $21.58 | $20.50 | $21.04 | $21.04 | 2,617,264 |
| 2018-11-15 | $22.03 | $22.12 | $21.26 | $21.60 | $21.60 | 1,891,376 |
| 2018-11-14 | $22.65 | $22.83 | $21.77 | $21.97 | $21.97 | 1,958,083 |
| 2018-11-13 | $22.62 | $22.95 | $22.32 | $22.43 | $22.43 | 1,152,815 |
| 2018-11-12 | $23.10 | $23.17 | $22.38 | $22.71 | $22.71 | 1,014,050 |
| 2018-11-09 | $23.61 | $23.87 | $22.39 | $23.12 | $23.12 | 1,594,988 |
| 2018-11-08 | $24.19 | $24.83 | $23.68 | $23.77 | $23.77 | 1,229,471 |
| 2018-11-07 | $23.95 | $24.83 | $23.68 | $24.20 | $24.20 | 1,692,634 |
| 2018-11-06 | $23.16 | $24.03 | $22.79 | $23.55 | $23.55 | 1,089,708 |
| 2018-11-05 | $22.27 | $23.49 | $22.08 | $23.32 | $23.32 | 947,597 |
| 2018-11-02 | $22.65 | $22.84 | $22.12 | $22.37 | $22.37 | 1,500,158 |
| 2018-11-01 | $22.38 | $22.71 | $21.77 | $22.58 | $22.58 | 1,033,795 |
| 2018-10-31 | $21.81 | $22.54 | $21.61 | $22.15 | $22.15 | 1,960,226 |
| 2018-10-30 | $20.59 | $21.78 | $20.50 | $21.66 | $21.66 | 1,226,353 |
| 2018-10-29 | $21.13 | $21.68 | $20.33 | $20.74 | $20.74 | 810,395 |
| 2018-10-26 | $21.46 | $21.85 | $20.99 | $21.05 | $21.05 | 834,497 |
| 2018-10-25 | $21.54 | $22.46 | $21.49 | $21.75 | $21.75 | 875,243 |
| 2018-10-24 | $22.42 | $23.19 | $21.55 | $21.61 | $21.61 | 1,503,327 |
| 2018-10-23 | $22.12 | $22.55 | $21.18 | $22.53 | $22.53 | 2,467,502 |
| 2018-10-22 | $22.81 | $23.28 | $22.49 | $22.52 | $22.52 | 953,189 |
| 2018-10-19 | $23.23 | $23.85 | $22.30 | $22.80 | $22.80 | 1,311,233 |
| 2018-10-18 | $23.75 | $24.00 | $23.04 | $23.35 | $23.35 | 1,457,058 |
| 2018-10-17 | $23.40 | $24.10 | $23.25 | $23.98 | $23.98 | 905,993 |
| 2018-10-16 | $24.19 | $24.49 | $23.32 | $23.60 | $23.60 | 1,972,083 |
| 2018-10-15 | $23.79 | $24.48 | $23.79 | $24.10 | $24.10 | 783,521 |
| 2018-10-12 | $24.27 | $24.45 | $23.38 | $23.98 | $23.98 | 1,620,201 |
| 2018-10-11 | $24.25 | $24.75 | $23.86 | $23.92 | $23.92 | 2,228,131 |
| 2018-10-10 | $25.17 | $25.50 | $23.82 | $23.92 | $23.92 | 2,444,383 |
| 2018-10-09 | $24.92 | $25.52 | $24.86 | $25.41 | $25.41 | 1,506,188 |
| 2018-10-08 | $25.03 | $25.70 | $24.54 | $24.89 | $24.89 | 1,447,416 |
| 2018-10-05 | $25.81 | $26.32 | $24.85 | $24.98 | $24.98 | 2,973,327 |
| 2018-10-04 | $26.39 | $26.88 | $25.45 | $25.89 | $25.89 | 2,297,296 |
| 2018-10-03 | $26.45 | $26.95 | $25.60 | $26.59 | $26.59 | 1,855,238 |
| 2018-10-02 | $27.35 | $27.46 | $26.06 | $26.42 | $26.42 | 2,475,848 |
| 2018-10-01 | $26.90 | $27.67 | $26.72 | $27.19 | $27.19 | 6,722,637 |
| 2018-09-28 | $26.02 | $26.95 | $26.02 | $26.78 | $26.78 | 2,870,238 |
| 2018-09-27 | $25.99 | $27.36 | $25.80 | $26.11 | $26.11 | 15,799,081 |
| 2018-09-26 | $27.74 | $27.94 | $26.20 | $26.43 | $26.43 | 2,700,028 |
| 2018-09-25 | $27.93 | $28.29 | $27.01 | $28.06 | $28.06 | 1,795,258 |
| 2018-09-24 | $29.06 | $29.27 | $27.95 | $28.46 | $28.46 | 1,150,897 |
| 2018-09-21 | $29.06 | $29.36 | $28.49 | $29.15 | $29.15 | 7,323,077 |
| 2018-09-20 | $28.08 | $29.56 | $28.08 | $28.91 | $28.91 | 1,187,949 |
| 2018-09-19 | $27.66 | $28.47 | $27.60 | $28.06 | $28.06 | 786,191 |
| 2018-09-18 | $27.57 | $28.74 | $27.12 | $27.75 | $27.75 | 1,335,924 |
| 2018-09-17 | $28.54 | $29.21 | $27.80 | $27.87 | $27.87 | 1,039,140 |
| 2018-09-14 | $28.90 | $29.20 | $28.43 | $28.54 | $28.54 | 1,051,476 |
| 2018-09-13 | $30.29 | $30.47 | $28.91 | $29.01 | $29.01 | 1,050,839 |
| 2018-09-12 | $30.40 | $30.86 | $30.09 | $30.27 | $30.27 | 913,724 |
| 2018-09-11 | $31.08 | $31.29 | $30.38 | $30.41 | $30.41 | 1,080,444 |
| 2018-09-10 | $30.65 | $31.74 | $29.42 | $31.16 | $31.16 | 1,410,690 |
| 2018-09-07 | $31.35 | $32.92 | $29.80 | $30.66 | $30.66 | 1,751,539 |
| 2018-09-06 | $30.51 | $31.49 | $30.30 | $31.45 | $31.45 | 1,568,049 |
| 2018-09-05 | $30.10 | $30.77 | $29.51 | $30.30 | $30.30 | 1,336,724 |
| 2018-09-04 | $29.50 | $30.99 | $29.45 | $30.15 | $30.15 | 2,192,000 |
| 2018-08-31 | $29.81 | $31.58 | $29.15 | $29.50 | $29.50 | 1,601,029 |
| 2018-08-30 | $28.81 | $30.00 | $28.30 | $29.95 | $29.95 | 1,162,374 |
| 2018-08-29 | $26.84 | $29.07 | $26.66 | $29.01 | $29.01 | 2,391,418 |
| 2018-08-28 | $27.53 | $27.92 | $25.01 | $26.88 | $26.88 | 3,004,927 |
| 2018-08-27 | $29.51 | $29.90 | $27.01 | $27.12 | $27.12 | 3,222,994 |
| 2018-08-24 | $28.42 | $29.41 | $28.42 | $29.03 | $29.03 | 1,242,686 |
| 2018-08-23 | $26.86 | $28.27 | $26.72 | $28.17 | $28.17 | 1,604,832 |
| 2018-08-22 | $26.56 | $27.10 | $26.16 | $26.79 | $26.79 | 585,150 |
| 2018-08-21 | $26.54 | $27.30 | $26.19 | $26.43 | $26.43 | 1,088,852 |
| 2018-08-20 | $25.85 | $26.85 | $25.85 | $26.36 | $26.36 | 639,100 |
| 2018-08-17 | $25.22 | $25.99 | $25.16 | $25.71 | $25.71 | 321,025 |
| 2018-08-16 | $25.10 | $25.83 | $24.91 | $25.10 | $25.10 | 672,988 |
| 2018-08-15 | $24.57 | $25.48 | $24.32 | $24.78 | $24.78 | 541,447 |
| 2018-08-14 | $24.62 | $24.92 | $24.34 | $24.79 | $24.79 | 646,237 |
| 2018-08-13 | $25.15 | $25.31 | $24.30 | $24.59 | $24.59 | 393,064 |
| 2018-08-10 | $25.22 | $25.40 | $24.60 | $25.22 | $25.22 | 367,781 |
| 2018-08-09 | $26.14 | $26.26 | $25.10 | $25.25 | $25.25 | 501,697 |
| 2018-08-08 | $25.53 | $26.18 | $25.31 | $26.00 | $26.00 | 566,237 |
| 2018-08-07 | $25.97 | $26.49 | $25.50 | $25.53 | $25.53 | 337,100 |
| 2018-08-06 | $25.50 | $26.75 | $25.35 | $25.82 | $25.82 | 510,067 |
| 2018-08-03 | $25.98 | $26.00 | $25.05 | $25.51 | $25.51 | 283,340 |
| 2018-08-02 | $24.84 | $25.84 | $24.64 | $25.84 | $25.84 | 625,402 |
| 2018-08-01 | $24.75 | $25.20 | $24.55 | $24.99 | $24.99 | 390,143 |
| 2018-07-31 | $24.86 | $24.95 | $24.46 | $24.79 | $24.79 | 553,292 |
| 2018-07-30 | $24.32 | $24.98 | $24.29 | $24.75 | $24.75 | 565,617 |
| 2018-07-27 | $25.11 | $25.78 | $23.80 | $24.44 | $24.44 | 741,409 |
| 2018-07-26 | $24.70 | $25.30 | $24.44 | $24.94 | $24.94 | 570,584 |
| 2018-07-25 | $25.67 | $26.10 | $24.81 | $24.95 | $24.95 | 1,051,933 |
| 2018-07-24 | $25.96 | $26.30 | $25.65 | $26.01 | $26.01 | 438,803 |
| 2018-07-23 | $26.21 | $26.86 | $25.71 | $26.00 | $26.00 | 1,061,126 |
| 2018-07-20 | $25.70 | $26.43 | $25.55 | $25.91 | $25.91 | 664,459 |
| 2018-07-19 | $25.86 | $26.64 | $25.44 | $25.70 | $25.70 | 715,900 |
| 2018-07-18 | $26.06 | $26.48 | $25.05 | $25.80 | $25.80 | 1,148,051 |
| 2018-07-17 | $26.91 | $27.00 | $25.50 | $26.32 | $26.32 | 1,082,836 |
| 2018-07-16 | $27.10 | $27.39 | $26.15 | $27.00 | $27.00 | 1,611,537 |
| 2018-07-13 | $24.86 | $27.46 | $24.86 | $27.05 | $27.05 | 2,293,363 |
| 2018-07-12 | $25.19 | $25.45 | $24.73 | $25.00 | $25.00 | 621,357 |
| 2018-07-11 | $24.25 | $25.13 | $23.62 | $25.00 | $25.00 | 960,597 |
| 2018-07-10 | $23.87 | $24.49 | $23.54 | $24.44 | $24.44 | 835,831 |
| 2018-07-09 | $23.91 | $24.85 | $23.72 | $23.87 | $23.87 | 1,111,374 |
| 2018-07-06 | $23.70 | $23.93 | $23.20 | $23.65 | $23.65 | 1,182,993 |
| 2018-07-05 | $25.51 | $25.76 | $23.30 | $23.75 | $23.75 | 4,335,301 |
| 2018-07-03 | $23.65 | $25.50 | $23.60 | $24.91 | $24.91 | 2,574,704 |
| 2018-07-02 | $23.21 | $23.94 | $22.88 | $23.53 | $23.53 | 1,721,582 |
| 2018-06-29 | $22.40 | $24.75 | $22.35 | $23.65 | $23.65 | 6,078,509 |
| 2018-06-28 | $21.25 | $22.37 | $20.56 | $22.00 | $22.00 | 21,172,645 |
BJ`s Wholesale Club Holdings Inc (BJ) News Headlines
.jpg)
Major food companies offering deals, new sizes as low-income Americans spend less
None
reuters.com April 8, 2024Recent BJ`s Wholesale Club Holdings Inc (BJ) News
Similar Companies to BJ`s Wholesale Club Holdings Inc (BJ) 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 |