Boyd Gaming Corp (BYD) Exchange: NYSE
Data as of April 26, 2024
$62.89 ($-0.70) -1.10%
Boyd Gaming Corp - Daily Information
Click for more stock information on Boyd Gaming Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $63.43 |
| Previous Close | $62.89 |
| High | $63.64 |
| Low | $62.76 |
| Adjusted Open | $63.43 |
| Previous Adjusted Close | $62.89 |
| Adjusted High | $63.64 |
| Adjusted Low | $62.76 |
About Boyd Gaming Corp (BYD)
Boyd Gaming Corporation, founded in 1975, is a leading diversified owner and operator of 24 gaming entertainment properties located in Nevada, Illinois, Indiana, Iowa, Kansas, Louisiana, Mississippi and New Jersey. In its more than 40 years of business, the company has become known for its best-in-market service and attention to detail, and renowned for the extensive range of gaming, dining, entertainment and hospitality amenities it offers. With over 31,000 team members, and revenues of approximately $2.8 billion in 2019, Boyd Gaming has established itself as one of the most reliable regional gaming operators in the United States. The company has achieved strong growth over the years, with its market capitalization increasing by more than 600% since it went public in 1993âs.
Invest in Boyd Gaming Corp (BYD)
Historical Stock Data for Boyd Gaming Corp (BYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $63.43 | $63.64 | $62.76 | $62.89 | $62.89 | 931,014 |
| 2024-04-24 | $63.67 | $63.94 | $63.08 | $63.59 | $63.59 | 649,065 |
| 2024-04-23 | $63.76 | $64.05 | $63.11 | $63.60 | $63.60 | 712,980 |
| 2024-04-22 | $63.09 | $63.75 | $62.80 | $63.24 | $63.24 | 650,310 |
| 2024-04-19 | $62.91 | $63.36 | $62.51 | $62.66 | $62.66 | 1,018,647 |
| 2024-04-18 | $63.72 | $63.90 | $62.84 | $62.93 | $62.93 | 733,905 |
| 2024-04-17 | $65.34 | $65.36 | $63.67 | $63.69 | $63.69 | 918,216 |
| 2024-04-16 | $64.28 | $65.07 | $64.07 | $64.66 | $64.66 | 562,254 |
| 2024-04-15 | $65.00 | $65.78 | $64.44 | $64.56 | $64.56 | 538,391 |
| 2024-04-12 | $64.87 | $65.07 | $64.23 | $64.40 | $64.40 | 702,846 |
| 2024-04-11 | $65.06 | $65.65 | $64.46 | $65.44 | $65.44 | 668,559 |
| 2024-04-10 | $65.64 | $65.82 | $64.77 | $65.08 | $65.08 | 475,580 |
| 2024-04-09 | $66.19 | $67.00 | $65.96 | $66.65 | $66.65 | 621,935 |
| 2024-04-08 | $66.56 | $66.87 | $65.84 | $65.99 | $65.99 | 684,375 |
| 2024-04-05 | $65.72 | $66.41 | $65.70 | $66.13 | $66.13 | 643,061 |
| 2024-04-04 | $67.41 | $67.57 | $65.34 | $65.66 | $65.66 | 740,048 |
| 2024-04-03 | $66.50 | $67.50 | $66.50 | $66.86 | $66.86 | 804,553 |
| 2024-04-02 | $66.84 | $67.11 | $66.33 | $66.66 | $66.66 | 870,527 |
| 2024-04-01 | $67.63 | $68.46 | $67.63 | $67.67 | $67.67 | 777,073 |
| 2024-03-28 | $66.57 | $67.75 | $66.53 | $67.32 | $67.32 | 967,677 |
| 2024-03-27 | $66.00 | $66.50 | $65.82 | $66.42 | $66.42 | 628,890 |
| 2024-03-26 | $64.32 | $65.67 | $64.18 | $65.65 | $65.65 | 621,539 |
| 2024-03-25 | $63.35 | $63.84 | $63.23 | $63.29 | $63.29 | 400,979 |
| 2024-03-22 | $63.73 | $63.78 | $62.69 | $63.17 | $63.17 | 659,953 |
| 2024-03-21 | $64.15 | $64.39 | $63.64 | $63.70 | $63.70 | 621,903 |
| 2024-03-20 | $62.60 | $63.73 | $62.50 | $63.72 | $63.72 | 618,656 |
| 2024-03-19 | $62.07 | $63.15 | $62.00 | $62.69 | $62.69 | 750,543 |
| 2024-03-18 | $61.63 | $62.63 | $61.62 | $62.13 | $62.13 | 703,462 |
| 2024-03-15 | $61.50 | $62.37 | $61.36 | $61.70 | $61.70 | 1,505,256 |
| 2024-03-14 | $62.43 | $62.88 | $61.58 | $61.83 | $61.83 | 793,936 |
| 2024-03-13 | $63.37 | $63.80 | $62.73 | $62.92 | $62.75 | 860,699 |
| 2024-03-12 | $63.31 | $63.67 | $62.95 | $63.31 | $63.14 | 775,658 |
| 2024-03-11 | $62.89 | $63.98 | $62.89 | $63.38 | $63.21 | 484,088 |
| 2024-03-08 | $64.08 | $64.57 | $63.02 | $63.16 | $62.99 | 925,366 |
| 2024-03-07 | $63.32 | $64.05 | $63.32 | $63.91 | $63.73 | 832,142 |
| 2024-03-06 | $63.92 | $63.92 | $62.64 | $63.04 | $62.87 | 846,150 |
| 2024-03-05 | $63.33 | $64.35 | $63.14 | $63.49 | $63.32 | 754,773 |
| 2024-03-04 | $64.61 | $64.83 | $63.40 | $63.62 | $63.45 | 565,603 |
| 2024-03-01 | $65.38 | $65.71 | $63.94 | $64.88 | $64.88 | 996,445 |
| 2024-02-29 | $64.86 | $66.36 | $64.43 | $66.13 | $66.13 | 1,121,210 |
| 2024-02-28 | $63.05 | $64.29 | $63.05 | $63.96 | $63.96 | 845,795 |
| 2024-02-27 | $63.76 | $64.31 | $63.41 | $63.46 | $63.46 | 473,552 |
| 2024-02-26 | $64.11 | $64.37 | $63.05 | $63.25 | $63.25 | 606,853 |
| 2024-02-23 | $63.76 | $64.77 | $63.66 | $64.34 | $64.34 | 599,878 |
| 2024-02-22 | $63.25 | $64.06 | $63.04 | $63.79 | $63.79 | 843,145 |
| 2024-02-21 | $61.94 | $62.68 | $61.84 | $62.66 | $62.66 | 741,439 |
| 2024-02-20 | $62.68 | $62.83 | $61.78 | $62.26 | $62.26 | 920,869 |
| 2024-02-16 | $63.88 | $64.38 | $63.35 | $63.37 | $63.37 | 693,362 |
| 2024-02-15 | $64.76 | $65.15 | $64.38 | $64.68 | $64.68 | 883,548 |
| 2024-02-14 | $65.32 | $65.32 | $64.50 | $64.77 | $64.77 | 718,064 |
| 2024-02-13 | $65.00 | $65.43 | $64.25 | $64.87 | $64.87 | 885,464 |
| 2024-02-12 | $65.20 | $66.95 | $65.13 | $66.57 | $66.57 | 785,958 |
| 2024-02-09 | $66.83 | $68.00 | $64.22 | $66.75 | $66.75 | 1,656,560 |
| 2024-02-08 | $64.70 | $65.82 | $64.46 | $65.50 | $65.50 | 884,753 |
| 2024-02-07 | $64.09 | $64.30 | $63.60 | $64.00 | $64.00 | 570,096 |
| 2024-02-06 | $63.40 | $64.60 | $63.28 | $63.96 | $63.96 | 699,135 |
| 2024-02-05 | $63.54 | $63.90 | $62.87 | $63.46 | $63.46 | 781,596 |
| 2024-02-02 | $64.01 | $64.52 | $63.39 | $64.12 | $64.12 | 451,866 |
| 2024-02-01 | $63.98 | $64.62 | $63.46 | $64.49 | $64.49 | 518,141 |
| 2024-01-31 | $64.29 | $64.74 | $63.47 | $63.49 | $63.49 | 512,718 |
| 2024-01-30 | $64.47 | $64.78 | $64.29 | $64.53 | $64.53 | 664,427 |
| 2024-01-29 | $64.59 | $64.75 | $64.06 | $64.60 | $64.60 | 424,574 |
| 2024-01-26 | $64.29 | $64.52 | $64.00 | $64.46 | $64.46 | 646,482 |
| 2024-01-25 | $64.11 | $64.14 | $63.60 | $63.97 | $63.97 | 485,898 |
| 2024-01-24 | $65.15 | $65.34 | $63.27 | $63.28 | $63.28 | 507,530 |
| 2024-01-23 | $64.79 | $65.28 | $64.30 | $64.48 | $64.48 | 564,632 |
| 2024-01-22 | $64.45 | $64.85 | $64.02 | $64.19 | $64.19 | 509,132 |
| 2024-01-19 | $63.94 | $64.39 | $63.47 | $64.18 | $64.18 | 696,987 |
| 2024-01-18 | $62.71 | $63.74 | $62.71 | $63.72 | $63.72 | 748,306 |
| 2024-01-17 | $62.06 | $62.47 | $61.70 | $62.02 | $62.02 | 740,135 |
| 2024-01-16 | $61.99 | $62.98 | $61.99 | $62.93 | $62.93 | 782,629 |
| 2024-01-12 | $62.84 | $63.22 | $62.10 | $62.31 | $62.31 | 615,682 |
| 2024-01-11 | $62.25 | $62.72 | $61.82 | $62.60 | $62.60 | 662,973 |
| 2024-01-10 | $62.52 | $62.70 | $61.97 | $62.56 | $62.56 | 625,644 |
| 2024-01-09 | $62.77 | $62.90 | $62.04 | $62.59 | $62.59 | 747,335 |
| 2024-01-08 | $62.46 | $63.78 | $62.03 | $63.54 | $63.54 | 757,017 |
| 2024-01-05 | $60.85 | $62.65 | $60.57 | $62.28 | $62.28 | 922,780 |
| 2024-01-04 | $61.13 | $62.16 | $61.13 | $61.85 | $61.85 | 751,712 |
| 2024-01-03 | $62.99 | $63.08 | $61.42 | $61.51 | $61.51 | 1,074,362 |
| 2024-01-02 | $62.13 | $64.09 | $62.04 | $63.82 | $63.82 | 769,911 |
| 2023-12-29 | $63.05 | $63.23 | $62.25 | $62.61 | $62.61 | 1,057,594 |
| 2023-12-28 | $62.84 | $63.23 | $62.61 | $63.06 | $63.06 | 559,987 |
| 2023-12-27 | $62.41 | $63.03 | $61.90 | $63.00 | $63.00 | 663,251 |
| 2023-12-26 | $62.20 | $62.52 | $61.98 | $62.25 | $62.25 | 347,865 |
| 2023-12-22 | $61.85 | $62.54 | $61.85 | $62.14 | $62.14 | 409,319 |
| 2023-12-21 | $61.76 | $61.98 | $61.14 | $61.85 | $61.85 | 626,416 |
| 2023-12-20 | $63.03 | $63.11 | $61.17 | $61.31 | $61.15 | 915,729 |
| 2023-12-19 | $62.12 | $63.16 | $61.82 | $63.05 | $62.89 | 831,960 |
| 2023-12-18 | $61.56 | $61.81 | $61.16 | $61.59 | $61.43 | 844,459 |
| 2023-12-15 | $61.20 | $62.15 | $61.05 | $61.29 | $61.13 | 3,665,126 |
| 2023-12-14 | $62.27 | $63.72 | $61.92 | $62.41 | $62.25 | 1,297,292 |
| 2023-12-13 | $60.49 | $61.06 | $59.18 | $61.05 | $60.89 | 881,211 |
| 2023-12-12 | $60.51 | $60.67 | $60.04 | $60.49 | $60.33 | 749,692 |
| 2023-12-11 | $59.69 | $60.93 | $59.69 | $60.48 | $60.32 | 777,150 |
| 2023-12-08 | $58.98 | $59.81 | $58.72 | $59.72 | $59.57 | 899,449 |
| 2023-12-07 | $59.20 | $59.83 | $58.77 | $59.03 | $58.88 | 907,972 |
| 2023-12-06 | $59.00 | $60.05 | $58.84 | $59.08 | $58.93 | 848,737 |
| 2023-12-05 | $59.97 | $59.99 | $58.82 | $58.96 | $58.81 | 837,717 |
| 2023-12-04 | $60.71 | $61.59 | $60.15 | $60.37 | $60.21 | 847,020 |
| 2023-12-01 | $59.23 | $61.03 | $59.08 | $61.03 | $61.03 | 1,128,412 |
| 2023-11-30 | $59.03 | $59.71 | $58.60 | $59.05 | $59.05 | 1,118,486 |
| 2023-11-29 | $58.81 | $59.34 | $58.74 | $58.92 | $58.92 | 873,287 |
| 2023-11-28 | $58.49 | $58.89 | $58.21 | $58.47 | $58.47 | 530,913 |
| 2023-11-27 | $58.88 | $59.25 | $58.53 | $58.65 | $58.65 | 631,199 |
| 2023-11-24 | $59.05 | $59.75 | $59.05 | $59.20 | $59.20 | 272,863 |
| 2023-11-22 | $59.24 | $59.57 | $59.14 | $59.24 | $59.24 | 365,723 |
| 2023-11-21 | $58.63 | $59.01 | $58.23 | $58.78 | $58.78 | 482,916 |
| 2023-11-20 | $58.90 | $59.05 | $58.31 | $58.83 | $58.83 | 657,428 |
| 2023-11-17 | $60.00 | $60.01 | $58.74 | $58.81 | $58.81 | 1,339,830 |
| 2023-11-16 | $59.42 | $59.90 | $59.22 | $59.46 | $59.46 | 901,512 |
| 2023-11-15 | $58.52 | $59.79 | $58.52 | $59.77 | $59.77 | 1,332,323 |
| 2023-11-14 | $57.83 | $59.06 | $57.73 | $58.53 | $58.53 | 794,832 |
| 2023-11-13 | $56.85 | $56.98 | $56.25 | $56.31 | $56.31 | 606,180 |
| 2023-11-10 | $56.05 | $57.44 | $55.71 | $57.28 | $57.28 | 728,893 |
| 2023-11-09 | $57.23 | $57.39 | $56.20 | $56.45 | $56.45 | 639,359 |
| 2023-11-08 | $57.88 | $58.16 | $56.50 | $56.76 | $56.76 | 786,222 |
| 2023-11-07 | $57.53 | $57.75 | $56.93 | $57.66 | $57.66 | 590,326 |
| 2023-11-06 | $57.54 | $58.05 | $57.23 | $57.64 | $57.64 | 694,147 |
| 2023-11-03 | $57.09 | $58.09 | $57.05 | $57.61 | $57.61 | 934,904 |
| 2023-11-02 | $55.44 | $56.24 | $54.93 | $56.16 | $56.16 | 813,198 |
| 2023-11-01 | $55.45 | $55.50 | $54.41 | $54.77 | $54.77 | 755,338 |
| 2023-10-31 | $55.73 | $55.85 | $55.16 | $55.25 | $55.25 | 931,512 |
| 2023-10-30 | $55.25 | $55.80 | $54.39 | $55.55 | $55.55 | 857,368 |
| 2023-10-27 | $55.57 | $55.86 | $54.53 | $54.56 | $54.56 | 1,454,548 |
| 2023-10-26 | $54.15 | $55.64 | $53.37 | $55.30 | $55.30 | 1,924,091 |
| 2023-10-25 | $53.98 | $57.39 | $52.42 | $53.85 | $53.85 | 3,286,172 |
| 2023-10-24 | $60.63 | $61.26 | $60.34 | $61.03 | $61.03 | 1,366,856 |
| 2023-10-23 | $59.52 | $60.97 | $59.32 | $60.40 | $60.40 | 1,069,205 |
| 2023-10-20 | $59.73 | $60.06 | $59.36 | $59.54 | $59.54 | 795,880 |
| 2023-10-19 | $60.04 | $60.93 | $59.50 | $59.81 | $59.81 | 806,802 |
| 2023-10-18 | $60.10 | $60.93 | $59.78 | $60.08 | $60.08 | 845,822 |
| 2023-10-17 | $59.56 | $61.12 | $59.56 | $60.59 | $60.59 | 759,131 |
| 2023-10-16 | $59.59 | $60.09 | $59.35 | $59.77 | $59.77 | 630,522 |
| 2023-10-13 | $59.55 | $60.08 | $58.89 | $59.02 | $59.02 | 629,092 |
| 2023-10-12 | $61.05 | $61.28 | $59.24 | $59.69 | $59.69 | 526,549 |
| 2023-10-11 | $60.71 | $61.25 | $60.67 | $60.98 | $60.98 | 453,374 |
| 2023-10-10 | $60.28 | $61.05 | $60.21 | $60.53 | $60.53 | 433,565 |
| 2023-10-09 | $58.45 | $60.01 | $57.87 | $59.92 | $59.92 | 500,785 |
| 2023-10-06 | $57.94 | $59.59 | $57.66 | $58.80 | $58.80 | 680,581 |
| 2023-10-05 | $58.62 | $58.77 | $57.94 | $58.20 | $58.20 | 521,889 |
| 2023-10-04 | $59.34 | $59.58 | $58.26 | $58.52 | $58.52 | 723,819 |
| 2023-10-03 | $59.68 | $59.93 | $58.88 | $59.11 | $59.11 | 813,547 |
| 2023-10-02 | $60.53 | $61.04 | $59.76 | $59.97 | $59.97 | 851,632 |
| 2023-09-29 | $61.18 | $61.44 | $60.78 | $60.83 | $60.83 | 736,195 |
| 2023-09-28 | $60.22 | $61.00 | $59.82 | $60.68 | $60.68 | 805,676 |
| 2023-09-27 | $60.55 | $60.77 | $59.75 | $60.25 | $60.25 | 763,394 |
| 2023-09-26 | $60.11 | $60.71 | $60.11 | $60.24 | $60.24 | 648,410 |
| 2023-09-25 | $60.28 | $61.01 | $60.00 | $60.41 | $60.41 | 790,963 |
| 2023-09-22 | $61.90 | $62.19 | $60.74 | $60.79 | $60.79 | 677,845 |
| 2023-09-21 | $62.23 | $62.49 | $61.66 | $61.68 | $61.68 | 942,896 |
| 2023-09-20 | $63.56 | $64.09 | $62.70 | $62.75 | $62.75 | 937,738 |
| 2023-09-19 | $63.95 | $64.30 | $63.04 | $63.32 | $63.32 | 944,749 |
| 2023-09-18 | $64.60 | $65.12 | $64.35 | $64.39 | $64.39 | 547,327 |
| 2023-09-15 | $64.83 | $65.42 | $64.29 | $64.69 | $64.69 | 2,531,807 |
| 2023-09-14 | $64.30 | $65.10 | $63.68 | $64.95 | $64.95 | 1,103,526 |
| 2023-09-13 | $63.77 | $64.36 | $63.35 | $63.53 | $63.37 | 962,786 |
| 2023-09-12 | $63.42 | $64.41 | $63.41 | $63.96 | $63.80 | 789,992 |
| 2023-09-11 | $65.24 | $65.45 | $63.15 | $63.65 | $63.49 | 1,116,918 |
| 2023-09-08 | $64.72 | $65.61 | $64.56 | $64.78 | $64.78 | 903,087 |
| 2023-09-07 | $65.04 | $65.26 | $64.39 | $64.50 | $64.50 | 982,047 |
| 2023-09-06 | $65.60 | $66.01 | $64.93 | $65.26 | $65.26 | 868,474 |
| 2023-09-05 | $67.17 | $67.17 | $65.23 | $65.84 | $65.84 | 802,460 |
| 2023-09-01 | $67.25 | $67.75 | $67.15 | $67.63 | $67.63 | 583,077 |
| 2023-08-31 | $66.65 | $67.34 | $66.57 | $66.87 | $66.87 | 754,566 |
| 2023-08-30 | $66.32 | $66.87 | $66.27 | $66.46 | $66.46 | 396,492 |
| 2023-08-29 | $65.25 | $66.30 | $65.18 | $66.19 | $66.19 | 628,022 |
| 2023-08-28 | $65.24 | $65.83 | $65.11 | $65.41 | $65.41 | 423,890 |
| 2023-08-25 | $65.18 | $65.50 | $64.72 | $65.07 | $65.07 | 401,125 |
| 2023-08-24 | $65.37 | $65.94 | $64.95 | $65.04 | $65.04 | 481,038 |
| 2023-08-23 | $64.81 | $65.80 | $64.47 | $65.62 | $65.62 | 421,147 |
| 2023-08-22 | $64.97 | $65.24 | $64.35 | $64.80 | $64.80 | 597,661 |
| 2023-08-21 | $64.96 | $65.31 | $64.56 | $64.90 | $64.90 | 657,872 |
| 2023-08-18 | $64.17 | $65.54 | $63.97 | $64.80 | $64.80 | 690,322 |
| 2023-08-17 | $66.04 | $66.18 | $64.52 | $64.75 | $64.75 | 889,757 |
| 2023-08-16 | $66.54 | $67.00 | $65.98 | $66.00 | $66.00 | 607,274 |
| 2023-08-15 | $67.10 | $67.11 | $66.45 | $66.70 | $66.70 | 690,387 |
| 2023-08-14 | $66.82 | $67.51 | $66.21 | $67.46 | $67.46 | 648,319 |
| 2023-08-11 | $67.26 | $67.42 | $66.68 | $67.31 | $67.31 | 736,159 |
| 2023-08-10 | $67.54 | $68.07 | $67.42 | $67.72 | $67.72 | 882,683 |
| 2023-08-09 | $67.71 | $68.24 | $67.16 | $67.24 | $67.24 | 660,179 |
| 2023-08-08 | $66.75 | $67.52 | $66.75 | $67.46 | $67.46 | 815,822 |
| 2023-08-07 | $66.55 | $67.53 | $66.53 | $67.34 | $67.34 | 645,767 |
| 2023-08-04 | $67.53 | $67.86 | $66.23 | $66.73 | $66.73 | 842,054 |
| 2023-08-03 | $66.90 | $67.36 | $66.13 | $67.07 | $67.07 | 782,845 |
| 2023-08-02 | $67.31 | $68.16 | $66.61 | $67.80 | $67.80 | 594,425 |
| 2023-08-01 | $68.05 | $68.80 | $67.40 | $67.97 | $67.97 | 690,273 |
| 2023-07-31 | $67.63 | $68.57 | $67.30 | $68.32 | $68.32 | 1,276,821 |
| 2023-07-28 | $68.21 | $68.95 | $66.68 | $67.39 | $67.39 | 1,698,031 |
| 2023-07-27 | $72.00 | $72.01 | $69.55 | $69.89 | $69.89 | 1,218,514 |
| 2023-07-26 | $71.83 | $72.58 | $71.64 | $72.00 | $72.00 | 733,248 |
| 2023-07-25 | $71.11 | $72.14 | $71.09 | $71.75 | $71.75 | 711,077 |
| 2023-07-24 | $72.06 | $72.32 | $71.15 | $71.28 | $71.28 | 682,976 |
| 2023-07-21 | $72.80 | $73.00 | $71.93 | $72.26 | $72.26 | 708,912 |
| 2023-07-20 | $72.69 | $72.83 | $72.14 | $72.33 | $72.33 | 622,289 |
| 2023-07-19 | $72.20 | $72.93 | $71.82 | $72.81 | $72.81 | 879,749 |
| 2023-07-18 | $71.04 | $72.54 | $71.04 | $72.09 | $72.09 | 715,190 |
| 2023-07-17 | $71.60 | $72.00 | $70.98 | $71.05 | $71.05 | 654,831 |
| 2023-07-14 | $72.35 | $72.40 | $70.94 | $71.85 | $71.85 | 712,949 |
| 2023-07-13 | $70.68 | $71.55 | $70.61 | $71.43 | $71.43 | 808,200 |
| 2023-07-12 | $70.61 | $70.63 | $69.94 | $70.13 | $70.13 | 623,274 |
| 2023-07-11 | $69.65 | $70.31 | $69.43 | $69.98 | $69.98 | 471,106 |
| 2023-07-10 | $67.81 | $69.73 | $67.81 | $69.66 | $69.66 | 698,953 |
| 2023-07-07 | $66.86 | $68.26 | $66.83 | $67.86 | $67.86 | 696,990 |
| 2023-07-06 | $66.38 | $66.77 | $65.53 | $66.66 | $66.66 | 565,505 |
| 2023-07-05 | $68.61 | $68.71 | $66.43 | $67.08 | $67.08 | 844,206 |
| 2023-07-03 | $69.47 | $69.68 | $68.90 | $68.98 | $68.98 | 388,989 |
| 2023-06-30 | $69.53 | $69.69 | $69.07 | $69.37 | $69.37 | 717,531 |
| 2023-06-29 | $68.29 | $69.22 | $68.03 | $69.03 | $69.03 | 573,770 |
| 2023-06-28 | $67.93 | $68.93 | $67.34 | $68.21 | $68.21 | 762,206 |
| 2023-06-27 | $66.97 | $68.11 | $66.73 | $68.09 | $68.09 | 607,017 |
| 2023-06-26 | $65.51 | $66.94 | $65.32 | $66.69 | $66.69 | 520,618 |
| 2023-06-23 | $66.19 | $66.30 | $64.95 | $65.79 | $65.79 | 1,263,249 |
| 2023-06-22 | $68.03 | $68.12 | $66.81 | $67.02 | $67.02 | 732,204 |
| 2023-06-21 | $68.16 | $68.67 | $67.90 | $68.08 | $68.08 | 559,881 |
| 2023-06-20 | $67.75 | $68.45 | $67.28 | $68.36 | $68.36 | 569,155 |
| 2023-06-16 | $69.37 | $69.37 | $67.53 | $68.00 | $68.00 | 1,510,891 |
| 2023-06-15 | $69.01 | $69.45 | $68.22 | $69.08 | $69.08 | 661,200 |
| 2023-06-14 | $68.91 | $69.70 | $68.90 | $69.37 | $69.37 | 928,974 |
| 2023-06-13 | $69.80 | $70.04 | $68.82 | $69.16 | $69.00 | 923,548 |
| 2023-06-12 | $68.67 | $69.51 | $68.39 | $69.37 | $69.37 | 633,135 |
| 2023-06-09 | $69.09 | $69.33 | $68.12 | $68.41 | $68.41 | 514,764 |
| 2023-06-08 | $68.15 | $68.91 | $67.84 | $68.88 | $68.88 | 686,335 |
| 2023-06-07 | $67.93 | $68.80 | $67.75 | $68.43 | $68.43 | 747,240 |
| 2023-06-06 | $66.73 | $68.18 | $66.62 | $67.79 | $67.79 | 762,968 |
| 2023-06-05 | $65.62 | $67.08 | $65.62 | $66.69 | $66.69 | 826,000 |
| 2023-06-02 | $65.24 | $66.74 | $65.24 | $66.30 | $66.30 | 1,123,580 |
| 2023-06-01 | $63.64 | $64.68 | $63.30 | $64.33 | $64.33 | 716,858 |
| 2023-05-31 | $64.02 | $64.26 | $63.22 | $63.73 | $63.73 | 840,485 |
| 2023-05-30 | $65.18 | $65.66 | $63.91 | $64.16 | $64.16 | 866,154 |
| 2023-05-26 | $65.13 | $65.61 | $64.70 | $65.18 | $65.18 | 535,365 |
| 2023-05-25 | $64.96 | $65.78 | $64.44 | $64.97 | $64.97 | 692,774 |
| 2023-05-24 | $64.39 | $65.01 | $63.70 | $64.74 | $64.74 | 820,603 |
| 2023-05-23 | $65.71 | $65.75 | $64.08 | $64.65 | $64.65 | 1,080,414 |
| 2023-05-22 | $66.83 | $67.04 | $65.84 | $66.09 | $66.09 | 1,654,808 |
| 2023-05-19 | $67.57 | $67.91 | $66.49 | $66.79 | $66.79 | 620,818 |
| 2023-05-18 | $66.59 | $67.58 | $66.29 | $67.57 | $67.57 | 695,256 |
| 2023-05-17 | $66.45 | $67.69 | $66.26 | $66.63 | $66.63 | 1,139,015 |
| 2023-05-16 | $68.02 | $68.15 | $65.98 | $66.01 | $66.01 | 933,764 |
| 2023-05-15 | $68.50 | $68.67 | $68.01 | $68.39 | $68.39 | 722,862 |
| 2023-05-12 | $68.50 | $69.07 | $68.30 | $68.32 | $68.32 | 503,241 |
| 2023-05-11 | $69.28 | $69.81 | $68.15 | $68.57 | $68.57 | 1,121,467 |
| 2023-05-10 | $71.20 | $71.53 | $68.92 | $69.88 | $69.88 | 896,088 |
| 2023-05-09 | $70.04 | $71.69 | $69.68 | $70.95 | $70.95 | 1,013,818 |
| 2023-05-08 | $70.99 | $71.49 | $69.34 | $70.28 | $70.28 | 858,547 |
| 2023-05-05 | $69.97 | $70.98 | $69.05 | $70.60 | $70.60 | 1,097,961 |
| 2023-05-04 | $69.72 | $69.72 | $67.94 | $67.99 | $67.99 | 964,577 |
| 2023-05-03 | $71.09 | $71.29 | $69.96 | $70.01 | $70.01 | 913,367 |
| 2023-05-02 | $71.28 | $71.38 | $69.26 | $71.08 | $71.08 | 1,055,289 |
| 2023-05-01 | $69.95 | $71.36 | $69.77 | $71.28 | $71.28 | 1,390,646 |
| 2023-04-28 | $68.39 | $69.78 | $68.24 | $69.40 | $69.40 | 871,508 |
| 2023-04-27 | $67.61 | $68.91 | $66.76 | $68.59 | $68.59 | 1,617,279 |
| 2023-04-26 | $67.20 | $68.26 | $66.60 | $67.25 | $67.25 | 1,479,287 |
| 2023-04-25 | $67.00 | $67.20 | $66.15 | $66.24 | $66.24 | 1,290,081 |
| 2023-04-24 | $68.30 | $68.90 | $67.31 | $67.36 | $67.36 | 1,093,155 |
| 2023-04-21 | $68.00 | $68.33 | $67.38 | $68.17 | $68.17 | 791,100 |
| 2023-04-20 | $67.49 | $67.93 | $66.94 | $67.57 | $67.57 | 946,998 |
| 2023-04-19 | $66.23 | $67.50 | $66.10 | $67.00 | $67.00 | 1,288,035 |
| 2023-04-18 | $66.56 | $67.35 | $66.33 | $66.36 | $66.36 | 1,164,538 |
| 2023-04-17 | $65.60 | $66.42 | $65.60 | $65.94 | $65.94 | 1,124,630 |
| 2023-04-14 | $64.66 | $65.44 | $64.41 | $65.29 | $65.29 | 792,546 |
| 2023-04-13 | $64.22 | $65.08 | $63.74 | $64.84 | $64.84 | 561,096 |
| 2023-04-12 | $65.05 | $65.05 | $63.40 | $63.54 | $63.54 | 1,049,446 |
| 2023-04-11 | $63.82 | $64.78 | $63.69 | $64.52 | $64.52 | 564,233 |
| 2023-04-10 | $62.47 | $63.80 | $62.47 | $63.70 | $63.70 | 586,992 |
| 2023-04-06 | $62.60 | $62.98 | $61.85 | $62.87 | $62.87 | 516,953 |
| 2023-04-05 | $63.29 | $63.57 | $62.18 | $62.57 | $62.57 | 565,320 |
| 2023-04-04 | $64.68 | $64.69 | $62.89 | $63.83 | $63.83 | 608,715 |
| 2023-04-03 | $64.22 | $64.70 | $63.56 | $64.40 | $64.40 | 581,186 |
| 2023-03-31 | $63.02 | $64.23 | $62.80 | $64.12 | $64.12 | 796,979 |
| 2023-03-30 | $62.75 | $63.20 | $62.24 | $62.42 | $62.42 | 463,168 |
| 2023-03-29 | $61.75 | $62.37 | $61.68 | $62.31 | $62.31 | 544,329 |
| 2023-03-28 | $60.73 | $61.68 | $60.55 | $61.19 | $61.19 | 638,884 |
| 2023-03-27 | $61.24 | $61.38 | $60.32 | $60.92 | $60.92 | 719,030 |
| 2023-03-24 | $59.26 | $60.66 | $58.34 | $60.42 | $60.42 | 982,194 |
| 2023-03-23 | $60.74 | $61.82 | $59.42 | $59.96 | $59.96 | 991,279 |
| 2023-03-22 | $61.82 | $62.03 | $60.30 | $60.31 | $60.31 | 1,073,432 |
| 2023-03-21 | $62.01 | $62.61 | $61.80 | $61.93 | $61.93 | 1,270,213 |
| 2023-03-20 | $60.45 | $61.29 | $60.09 | $60.91 | $60.91 | 1,046,759 |
| 2023-03-17 | $59.77 | $60.46 | $59.21 | $59.99 | $59.99 | 926,366 |
| 2023-03-16 | $58.32 | $60.49 | $58.32 | $60.13 | $60.13 | 940,111 |
| 2023-03-15 | $58.77 | $59.24 | $57.74 | $59.13 | $59.13 | 1,064,854 |
| 2023-03-14 | $59.87 | $60.87 | $59.70 | $60.27 | $60.27 | 1,031,530 |
| 2023-03-13 | $60.00 | $60.08 | $58.23 | $58.92 | $58.76 | 1,022,761 |
| 2023-03-10 | $62.80 | $62.81 | $60.75 | $61.11 | $60.95 | 978,218 |
| 2023-03-09 | $65.01 | $65.01 | $63.03 | $63.06 | $62.89 | 1,237,357 |
| 2023-03-08 | $64.91 | $65.03 | $64.11 | $64.87 | $64.70 | 721,364 |
| 2023-03-07 | $64.92 | $65.69 | $64.72 | $64.91 | $64.74 | 747,609 |
| 2023-03-06 | $65.83 | $66.17 | $64.73 | $64.80 | $64.63 | 810,473 |
| 2023-03-03 | $65.64 | $66.07 | $64.84 | $65.84 | $65.84 | 923,715 |
| 2023-03-02 | $64.55 | $65.40 | $64.19 | $65.39 | $65.39 | 900,705 |
| 2023-03-01 | $64.95 | $65.76 | $64.93 | $65.09 | $65.09 | 1,027,300 |
| 2023-02-28 | $63.95 | $65.64 | $63.88 | $65.13 | $65.13 | 1,237,651 |
| 2023-02-27 | $64.04 | $64.35 | $63.45 | $63.98 | $63.98 | 745,165 |
| 2023-02-24 | $63.54 | $64.14 | $62.83 | $63.57 | $63.57 | 966,159 |
| 2023-02-23 | $65.51 | $65.91 | $64.12 | $64.89 | $64.89 | 879,165 |
| 2023-02-22 | $65.10 | $65.65 | $64.73 | $65.24 | $65.24 | 596,003 |
| 2023-02-21 | $65.26 | $66.13 | $64.67 | $65.01 | $65.01 | 640,155 |
| 2023-02-17 | $65.74 | $66.46 | $65.31 | $66.19 | $66.19 | 627,266 |
| 2023-02-16 | $66.52 | $67.19 | $65.83 | $65.91 | $65.91 | 1,004,018 |
| 2023-02-15 | $67.26 | $67.50 | $66.79 | $67.33 | $67.33 | 1,050,665 |
| 2023-02-14 | $65.95 | $67.28 | $65.41 | $67.14 | $67.14 | 1,341,658 |
| 2023-02-13 | $65.50 | $66.08 | $65.33 | $65.98 | $65.98 | 882,712 |
| 2023-02-10 | $64.39 | $65.74 | $64.39 | $65.64 | $65.64 | 1,542,060 |
| 2023-02-09 | $66.50 | $66.85 | $64.78 | $64.85 | $64.85 | 1,079,155 |
| 2023-02-08 | $66.25 | $66.54 | $64.66 | $65.26 | $65.26 | 827,539 |
| 2023-02-07 | $64.81 | $66.51 | $64.34 | $66.45 | $66.45 | 1,257,799 |
| 2023-02-06 | $66.20 | $66.46 | $64.47 | $64.99 | $64.99 | 1,016,836 |
| 2023-02-03 | $64.96 | $66.84 | $64.47 | $66.48 | $66.48 | 2,781,000 |
| 2023-02-02 | $62.74 | $62.74 | $61.02 | $62.14 | $62.14 | 1,447,969 |
| 2023-02-01 | $62.22 | $62.81 | $61.52 | $62.35 | $62.35 | 794,570 |
| 2023-01-31 | $60.42 | $62.38 | $60.36 | $62.31 | $62.31 | 968,563 |
| 2023-01-30 | $60.64 | $61.41 | $60.29 | $60.37 | $60.37 | 595,169 |
| 2023-01-27 | $60.99 | $61.79 | $60.99 | $61.17 | $61.17 | 481,429 |
| 2023-01-26 | $61.40 | $61.40 | $60.75 | $61.23 | $61.23 | 580,057 |
| 2023-01-25 | $60.55 | $60.90 | $60.22 | $60.72 | $60.72 | 345,346 |
| 2023-01-24 | $60.70 | $61.17 | $59.99 | $60.96 | $60.96 | 710,039 |
| 2023-01-23 | $60.40 | $60.81 | $59.85 | $60.37 | $60.37 | 874,325 |
| 2023-01-20 | $58.67 | $60.20 | $58.67 | $60.13 | $60.13 | 709,929 |
| 2023-01-19 | $58.60 | $59.09 | $58.01 | $58.46 | $58.46 | 524,634 |
| 2023-01-18 | $60.06 | $60.40 | $59.04 | $59.21 | $59.21 | 588,204 |
| 2023-01-17 | $58.93 | $59.59 | $58.67 | $59.43 | $59.43 | 642,228 |
| 2023-01-13 | $57.83 | $58.56 | $57.83 | $58.42 | $58.42 | 422,782 |
| 2023-01-12 | $57.33 | $58.75 | $57.12 | $58.34 | $58.34 | 892,160 |
| 2023-01-11 | $56.63 | $57.39 | $56.54 | $57.11 | $57.11 | 849,729 |
| 2023-01-10 | $55.74 | $56.34 | $55.15 | $56.32 | $56.32 | 729,983 |
| 2023-01-09 | $56.40 | $57.03 | $55.76 | $55.99 | $55.99 | 955,355 |
| 2023-01-06 | $55.97 | $56.60 | $55.40 | $56.22 | $56.22 | 671,628 |
| 2023-01-05 | $55.51 | $56.30 | $55.10 | $55.33 | $55.33 | 720,730 |
| 2023-01-04 | $54.97 | $56.27 | $54.70 | $56.21 | $56.21 | 911,067 |
| 2023-01-03 | $55.28 | $55.44 | $54.04 | $54.39 | $54.39 | 560,168 |
| 2022-12-30 | $53.36 | $54.61 | $53.18 | $54.53 | $54.53 | 841,488 |
| 2022-12-29 | $53.12 | $54.69 | $52.80 | $54.25 | $54.25 | 680,766 |
| 2022-12-28 | $54.76 | $54.76 | $52.84 | $53.00 | $53.00 | 891,486 |
| 2022-12-27 | $55.22 | $55.37 | $54.65 | $54.86 | $54.86 | 708,294 |
| 2022-12-23 | $54.45 | $55.24 | $54.22 | $55.13 | $55.13 | 879,157 |
| 2022-12-22 | $55.28 | $55.35 | $53.64 | $54.60 | $54.60 | 966,212 |
| 2022-12-21 | $56.50 | $56.83 | $55.57 | $55.75 | $55.75 | 1,000,771 |
| 2022-12-20 | $55.00 | $56.00 | $54.82 | $55.79 | $55.79 | 1,045,098 |
| 2022-12-19 | $57.12 | $57.12 | $54.68 | $55.24 | $55.24 | 1,402,222 |
| 2022-12-16 | $56.98 | $57.62 | $56.85 | $57.12 | $57.12 | 2,253,650 |
| 2022-12-15 | $57.72 | $58.26 | $57.04 | $57.73 | $57.58 | 968,439 |
| 2022-12-14 | $59.15 | $59.82 | $58.19 | $58.74 | $58.59 | 1,506,118 |
| 2022-12-13 | $60.57 | $60.72 | $58.81 | $59.48 | $59.32 | 1,265,233 |
| 2022-12-12 | $57.75 | $59.03 | $57.71 | $58.77 | $58.62 | 827,220 |
| 2022-12-09 | $58.77 | $59.03 | $58.45 | $58.64 | $58.49 | 744,030 |
| 2022-12-08 | $59.01 | $59.13 | $58.35 | $58.92 | $58.77 | 734,692 |
| 2022-12-07 | $57.89 | $58.91 | $57.50 | $58.57 | $58.42 | 709,745 |
| 2022-12-06 | $58.96 | $59.30 | $57.65 | $58.33 | $58.18 | 892,412 |
| 2022-12-05 | $59.47 | $59.75 | $58.56 | $58.91 | $58.76 | 673,063 |
| 2022-12-02 | $59.68 | $60.53 | $59.68 | $59.82 | $59.82 | 847,013 |
| 2022-12-01 | $61.44 | $61.82 | $60.81 | $60.87 | $60.87 | 889,780 |
| 2022-11-30 | $60.09 | $61.39 | $59.14 | $61.33 | $61.33 | 1,462,459 |
| 2022-11-29 | $59.32 | $60.25 | $59.32 | $60.06 | $60.06 | 1,023,795 |
| 2022-11-28 | $59.83 | $60.07 | $59.10 | $59.39 | $59.39 | 866,756 |
| 2022-11-25 | $59.77 | $60.49 | $59.54 | $60.26 | $60.26 | 273,579 |
| 2022-11-23 | $60.64 | $61.03 | $59.71 | $59.73 | $59.73 | 737,435 |
| 2022-11-22 | $59.73 | $60.95 | $59.29 | $60.81 | $60.81 | 964,117 |
| 2022-11-21 | $59.72 | $60.39 | $58.92 | $59.30 | $59.30 | 1,001,219 |
| 2022-11-18 | $60.29 | $60.42 | $59.45 | $60.27 | $60.27 | 840,587 |
| 2022-11-17 | $59.09 | $59.85 | $58.68 | $59.38 | $59.38 | 579,493 |
| 2022-11-16 | $59.27 | $60.16 | $59.07 | $60.04 | $60.04 | 641,884 |
| 2022-11-15 | $60.05 | $60.98 | $59.82 | $60.27 | $60.27 | 854,354 |
| 2022-11-14 | $58.88 | $60.30 | $58.50 | $59.23 | $59.23 | 794,427 |
| 2022-11-11 | $60.05 | $60.67 | $59.16 | $59.27 | $59.27 | 1,271,111 |
| 2022-11-10 | $59.82 | $60.31 | $58.67 | $59.17 | $59.17 | 1,398,886 |
| 2022-11-09 | $57.23 | $58.38 | $57.05 | $57.33 | $57.33 | 595,724 |
| 2022-11-08 | $58.60 | $58.61 | $57.35 | $58.22 | $58.22 | 590,549 |
| 2022-11-07 | $56.70 | $58.11 | $55.83 | $58.11 | $58.11 | 990,435 |
| 2022-11-04 | $55.76 | $56.38 | $54.95 | $56.16 | $56.16 | 794,966 |
| 2022-11-03 | $54.56 | $55.80 | $54.01 | $54.60 | $54.60 | 982,793 |
| 2022-11-02 | $57.95 | $58.26 | $55.52 | $55.59 | $55.59 | 1,072,123 |
| 2022-11-01 | $58.69 | $58.89 | $57.72 | $58.42 | $58.42 | 808,359 |
| 2022-10-31 | $57.87 | $58.47 | $57.42 | $57.76 | $57.76 | 899,465 |
| 2022-10-28 | $56.52 | $57.68 | $55.86 | $57.66 | $57.66 | 1,047,949 |
| 2022-10-27 | $56.85 | $57.34 | $56.28 | $56.60 | $56.60 | 818,044 |
| 2022-10-26 | $56.15 | $57.46 | $55.64 | $56.00 | $56.00 | 1,616,118 |
| 2022-10-25 | $53.86 | $54.99 | $53.58 | $54.78 | $54.78 | 904,245 |
| 2022-10-24 | $53.34 | $54.34 | $53.13 | $53.78 | $53.78 | 808,087 |
| 2022-10-21 | $52.12 | $53.66 | $51.79 | $53.45 | $53.45 | 866,595 |
| 2022-10-20 | $51.98 | $53.55 | $51.79 | $52.01 | $52.01 | 561,739 |
| 2022-10-19 | $52.78 | $53.57 | $51.36 | $52.01 | $52.01 | 562,226 |
| 2022-10-18 | $54.20 | $54.70 | $53.17 | $53.54 | $53.54 | 843,008 |
| 2022-10-17 | $51.88 | $52.95 | $51.59 | $52.71 | $52.71 | 765,621 |
| 2022-10-14 | $52.46 | $52.87 | $50.51 | $50.60 | $50.60 | 749,474 |
| 2022-10-13 | $49.66 | $52.70 | $49.15 | $51.88 | $51.88 | 931,467 |
| 2022-10-12 | $50.57 | $51.24 | $49.57 | $50.87 | $50.87 | 660,090 |
| 2022-10-11 | $50.29 | $51.17 | $48.86 | $50.50 | $50.50 | 1,148,982 |
| 2022-10-10 | $51.12 | $51.32 | $49.95 | $50.26 | $50.26 | 635,620 |
| 2022-10-07 | $51.66 | $51.87 | $50.80 | $51.18 | $51.18 | 595,001 |
| 2022-10-06 | $52.34 | $53.47 | $52.22 | $52.29 | $52.29 | 684,327 |
| 2022-10-05 | $51.54 | $52.90 | $51.39 | $52.64 | $52.64 | 856,736 |
| 2022-10-04 | $50.11 | $52.55 | $49.52 | $52.48 | $52.48 | 1,491,090 |
| 2022-10-03 | $48.31 | $49.51 | $47.55 | $48.75 | $48.75 | 957,855 |
| 2022-09-30 | $47.52 | $48.82 | $47.18 | $47.65 | $47.65 | 1,495,890 |
| 2022-09-29 | $47.23 | $48.00 | $46.37 | $47.98 | $47.98 | 917,425 |
| 2022-09-28 | $47.25 | $48.51 | $47.06 | $48.25 | $48.10 | 763,528 |
| 2022-09-27 | $47.05 | $48.38 | $46.51 | $46.95 | $46.80 | 978,437 |
| 2022-09-26 | $47.14 | $48.05 | $46.10 | $46.22 | $46.08 | 1,607,791 |
| 2022-09-23 | $47.82 | $48.06 | $46.18 | $47.02 | $46.87 | 2,236,128 |
| 2022-09-22 | $50.98 | $50.98 | $47.97 | $48.43 | $48.28 | 1,958,418 |
| 2022-09-21 | $52.23 | $52.85 | $50.44 | $50.95 | $50.79 | 982,011 |
| 2022-09-20 | $52.73 | $52.95 | $51.79 | $52.22 | $52.06 | 920,627 |
| 2022-09-19 | $51.15 | $53.19 | $51.15 | $52.71 | $52.55 | 1,096,792 |
| 2022-09-16 | $53.02 | $53.66 | $51.65 | $51.85 | $51.69 | 2,026,183 |
| 2022-09-15 | $54.43 | $55.81 | $53.55 | $53.76 | $53.76 | 1,320,001 |
| 2022-09-14 | $54.69 | $54.79 | $52.84 | $54.57 | $54.57 | 1,336,964 |
| 2022-09-13 | $55.50 | $56.53 | $54.34 | $54.40 | $54.40 | 1,142,651 |
| 2022-09-12 | $57.20 | $58.13 | $56.88 | $57.26 | $57.26 | 915,192 |
| 2022-09-09 | $55.88 | $56.91 | $55.70 | $56.78 | $56.78 | 802,687 |
| 2022-09-08 | $54.15 | $55.12 | $53.50 | $55.09 | $55.09 | 837,482 |
| 2022-09-07 | $53.03 | $55.06 | $52.72 | $54.84 | $54.84 | 1,289,152 |
| 2022-09-06 | $53.82 | $54.18 | $52.46 | $53.12 | $53.12 | 1,048,441 |
| 2022-09-02 | $54.20 | $54.34 | $53.00 | $53.24 | $53.24 | 878,017 |
| 2022-09-01 | $53.84 | $53.84 | $52.50 | $53.53 | $53.53 | 904,840 |
| 2022-08-31 | $55.19 | $55.64 | $54.30 | $54.43 | $54.43 | 1,170,129 |
| 2022-08-30 | $56.52 | $56.89 | $54.38 | $54.69 | $54.69 | 1,423,632 |
| 2022-08-29 | $55.09 | $56.27 | $54.93 | $55.90 | $55.90 | 848,346 |
| 2022-08-26 | $57.46 | $57.47 | $55.94 | $56.03 | $56.03 | 839,249 |
| 2022-08-25 | $56.63 | $57.58 | $56.46 | $57.23 | $57.23 | 681,421 |
| 2022-08-24 | $55.15 | $56.54 | $54.99 | $55.96 | $55.96 | 537,356 |
| 2022-08-23 | $55.25 | $56.04 | $55.00 | $55.55 | $55.55 | 518,483 |
| 2022-08-22 | $54.80 | $55.49 | $54.40 | $55.06 | $55.06 | 631,758 |
| 2022-08-19 | $56.84 | $56.93 | $55.59 | $55.85 | $55.85 | 741,701 |
| 2022-08-18 | $56.91 | $57.52 | $56.56 | $57.39 | $57.39 | 419,294 |
| 2022-08-17 | $57.45 | $57.83 | $56.57 | $57.00 | $57.00 | 547,956 |
| 2022-08-16 | $57.56 | $58.60 | $57.42 | $58.31 | $58.31 | 731,561 |
| 2022-08-15 | $57.36 | $58.34 | $57.36 | $57.77 | $57.77 | 620,012 |
| 2022-08-12 | $56.62 | $57.79 | $56.59 | $57.73 | $57.73 | 661,955 |
| 2022-08-11 | $57.20 | $57.72 | $56.57 | $56.59 | $56.59 | 770,806 |
| 2022-08-10 | $56.31 | $56.92 | $55.32 | $56.23 | $56.23 | 949,476 |
| 2022-08-09 | $54.70 | $55.31 | $53.94 | $55.03 | $55.03 | 1,358,024 |
| 2022-08-08 | $54.87 | $56.64 | $54.78 | $55.23 | $55.23 | 964,972 |
| 2022-08-05 | $54.70 | $55.36 | $53.77 | $54.22 | $54.22 | 944,004 |
| 2022-08-04 | $55.52 | $56.53 | $55.32 | $55.50 | $55.50 | 941,046 |
| 2022-08-03 | $55.37 | $55.92 | $54.28 | $55.27 | $55.27 | 1,330,436 |
| 2022-08-02 | $54.46 | $55.25 | $53.62 | $54.97 | $54.97 | 1,634,640 |
| 2022-08-01 | $54.88 | $55.77 | $54.37 | $55.03 | $55.03 | 1,444,089 |
| 2022-07-29 | $55.41 | $55.57 | $53.86 | $55.51 | $55.51 | 985,140 |
| 2022-07-28 | $55.53 | $56.09 | $54.08 | $55.71 | $55.71 | 921,364 |
| 2022-07-27 | $55.00 | $56.39 | $54.21 | $55.64 | $55.64 | 1,682,142 |
| 2022-07-26 | $54.70 | $54.85 | $53.37 | $54.28 | $54.28 | 1,514,767 |
| 2022-07-25 | $54.90 | $55.47 | $54.05 | $55.20 | $55.20 | 1,080,143 |
| 2022-07-22 | $55.79 | $56.00 | $54.01 | $54.64 | $54.64 | 849,893 |
| 2022-07-21 | $54.57 | $55.77 | $54.13 | $55.67 | $55.67 | 687,698 |
| 2022-07-20 | $54.21 | $55.59 | $54.10 | $54.91 | $54.91 | 574,974 |
| 2022-07-19 | $53.77 | $54.99 | $53.68 | $54.50 | $54.50 | 905,369 |
| 2022-07-18 | $52.77 | $53.79 | $52.51 | $52.74 | $52.74 | 920,139 |
| 2022-07-15 | $50.69 | $52.46 | $50.50 | $52.14 | $52.14 | 838,967 |
| 2022-07-14 | $49.50 | $50.28 | $48.96 | $49.69 | $49.69 | 1,257,199 |
| 2022-07-13 | $48.74 | $50.60 | $48.38 | $50.31 | $50.31 | 1,140,998 |
| 2022-07-12 | $48.91 | $51.14 | $48.91 | $49.92 | $49.92 | 688,631 |
| 2022-07-11 | $49.36 | $49.36 | $48.02 | $49.01 | $49.01 | 784,326 |
| 2022-07-08 | $50.49 | $50.60 | $49.12 | $49.62 | $49.62 | 649,760 |
| 2022-07-07 | $50.96 | $52.18 | $50.59 | $51.00 | $51.00 | 804,787 |
| 2022-07-06 | $51.54 | $52.43 | $49.55 | $50.46 | $50.46 | 1,012,212 |
| 2022-07-05 | $49.78 | $52.02 | $49.11 | $51.87 | $51.87 | 940,893 |
| 2022-07-01 | $49.57 | $51.21 | $49.57 | $51.11 | $51.11 | 729,349 |
| 2022-06-30 | $49.73 | $50.61 | $48.58 | $49.75 | $49.75 | 1,077,329 |
| 2022-06-29 | $51.56 | $51.65 | $49.95 | $50.58 | $50.58 | 794,220 |
| 2022-06-28 | $53.47 | $54.58 | $51.78 | $51.82 | $51.67 | 1,497,209 |
| 2022-06-27 | $53.46 | $53.69 | $52.02 | $52.44 | $52.28 | 911,123 |
| 2022-06-24 | $49.67 | $53.38 | $49.36 | $53.38 | $53.22 | 2,775,664 |
| 2022-06-23 | $50.12 | $50.24 | $47.66 | $49.05 | $48.90 | 1,348,337 |
| 2022-06-22 | $50.29 | $51.24 | $49.59 | $49.75 | $49.60 | 1,292,785 |
| 2022-06-21 | $52.80 | $53.07 | $50.70 | $50.83 | $50.68 | 1,407,953 |
| 2022-06-17 | $50.59 | $52.07 | $49.93 | $51.66 | $51.51 | 2,084,445 |
| 2022-06-16 | $51.68 | $51.89 | $49.75 | $50.12 | $49.97 | 1,629,867 |
| 2022-06-15 | $52.63 | $54.06 | $52.43 | $53.20 | $53.04 | 1,207,624 |
| 2022-06-14 | $51.57 | $52.79 | $51.11 | $52.09 | $51.94 | 1,308,704 |
| 2022-06-13 | $53.26 | $53.94 | $50.79 | $51.40 | $51.25 | 1,430,581 |
| 2022-06-10 | $57.87 | $58.37 | $55.31 | $55.54 | $55.38 | 1,521,176 |
| 2022-06-09 | $59.06 | $59.70 | $58.01 | $59.03 | $58.86 | 809,342 |
| 2022-06-08 | $60.13 | $61.15 | $59.74 | $59.81 | $59.63 | 739,122 |
| 2022-06-07 | $59.22 | $60.66 | $58.95 | $60.43 | $60.25 | 621,972 |
| 2022-06-06 | $59.91 | $60.36 | $59.21 | $60.17 | $59.99 | 1,087,130 |
| 2022-06-03 | $59.03 | $60.08 | $58.99 | $59.39 | $59.21 | 881,813 |
| 2022-06-02 | $59.45 | $60.27 | $58.86 | $59.92 | $59.74 | 1,576,104 |
| 2022-06-01 | $59.49 | $59.86 | $56.49 | $57.72 | $57.55 | 1,325,280 |
| 2022-05-31 | $59.06 | $59.58 | $57.77 | $58.77 | $58.60 | 1,057,614 |
| 2022-05-27 | $60.06 | $60.72 | $58.71 | $59.33 | $59.15 | 910,352 |
| 2022-05-26 | $56.19 | $59.70 | $56.19 | $59.52 | $59.34 | 1,422,878 |
| 2022-05-25 | $52.11 | $56.17 | $52.11 | $55.55 | $55.39 | 1,259,419 |
| 2022-05-24 | $54.22 | $54.22 | $51.79 | $52.49 | $52.33 | 1,132,987 |
| 2022-05-23 | $55.60 | $55.99 | $53.51 | $54.75 | $54.59 | 1,205,905 |
| 2022-05-20 | $55.32 | $55.58 | $53.31 | $55.01 | $54.85 | 1,123,655 |
| 2022-05-19 | $53.43 | $55.33 | $53.43 | $54.50 | $54.34 | 1,031,292 |
| 2022-05-18 | $55.65 | $55.83 | $53.31 | $54.07 | $53.91 | 1,246,620 |
| 2022-05-17 | $56.40 | $57.02 | $55.59 | $56.44 | $56.27 | 772,700 |
| 2022-05-16 | $55.93 | $57.16 | $54.95 | $55.09 | $54.93 | 902,072 |
| 2022-05-13 | $54.92 | $57.29 | $54.92 | $56.50 | $56.33 | 904,981 |
| 2022-05-12 | $53.22 | $54.67 | $52.60 | $54.01 | $53.85 | 1,121,785 |
| 2022-05-11 | $54.45 | $56.39 | $52.98 | $53.33 | $53.17 | 1,081,998 |
| 2022-05-10 | $55.47 | $56.24 | $53.40 | $54.52 | $54.36 | 1,126,454 |
| 2022-05-09 | $57.20 | $58.23 | $54.73 | $55.03 | $54.87 | 1,047,068 |
| 2022-05-06 | $58.24 | $59.29 | $56.50 | $58.35 | $58.18 | 918,856 |
| 2022-05-05 | $58.73 | $59.62 | $57.34 | $58.39 | $58.22 | 1,250,077 |
| 2022-05-04 | $61.34 | $61.64 | $57.02 | $59.62 | $59.44 | 1,813,093 |
| 2022-05-03 | $61.38 | $61.98 | $59.92 | $61.19 | $61.01 | 881,352 |
| 2022-05-02 | $60.88 | $61.12 | $58.67 | $60.97 | $60.79 | 1,370,401 |
| 2022-04-29 | $61.37 | $63.16 | $60.43 | $60.58 | $60.40 | 960,266 |
| 2022-04-28 | $60.72 | $62.31 | $59.95 | $61.75 | $61.57 | 956,869 |
| 2022-04-27 | $63.42 | $64.87 | $59.58 | $60.16 | $59.98 | 1,685,842 |
| 2022-04-26 | $64.75 | $64.93 | $61.83 | $62.32 | $62.14 | 1,067,683 |
| 2022-04-25 | $61.70 | $64.31 | $61.51 | $64.20 | $64.01 | 1,261,629 |
| 2022-04-22 | $64.11 | $64.42 | $62.33 | $62.80 | $62.61 | 984,091 |
| 2022-04-21 | $67.34 | $68.05 | $63.77 | $64.09 | $63.90 | 795,214 |
| 2022-04-20 | $65.40 | $67.05 | $65.26 | $66.27 | $66.07 | 769,574 |
| 2022-04-19 | $63.08 | $65.56 | $62.88 | $65.11 | $64.92 | 959,257 |
| 2022-04-18 | $61.95 | $63.57 | $61.70 | $63.16 | $62.97 | 1,132,313 |
| 2022-04-14 | $62.95 | $63.53 | $62.29 | $62.30 | $62.12 | 606,090 |
| 2022-04-13 | $61.14 | $63.44 | $61.11 | $62.84 | $62.65 | 927,365 |
| 2022-04-12 | $61.84 | $62.84 | $60.83 | $61.05 | $60.87 | 798,802 |
| 2022-04-11 | $61.27 | $62.95 | $60.78 | $61.12 | $60.94 | 1,038,659 |
| 2022-04-08 | $61.59 | $62.81 | $61.03 | $61.97 | $61.79 | 1,080,855 |
| 2022-04-07 | $62.62 | $63.16 | $59.94 | $61.67 | $61.49 | 1,887,959 |
| 2022-04-06 | $64.35 | $64.42 | $61.47 | $62.61 | $62.42 | 1,338,536 |
| 2022-04-05 | $66.73 | $67.14 | $64.54 | $65.28 | $65.09 | 727,432 |
| 2022-04-04 | $65.27 | $66.85 | $64.76 | $66.64 | $66.44 | 1,159,161 |
| 2022-04-01 | $66.44 | $66.70 | $64.16 | $65.35 | $65.16 | 1,424,338 |
| 2022-03-31 | $66.62 | $67.49 | $65.54 | $65.78 | $65.59 | 2,146,458 |
| 2022-03-30 | $67.55 | $68.42 | $66.85 | $66.97 | $66.77 | 898,286 |
| 2022-03-29 | $68.91 | $70.46 | $67.93 | $68.27 | $67.92 | 1,504,841 |
| 2022-03-28 | $69.10 | $69.57 | $67.03 | $67.64 | $67.30 | 1,180,326 |
| 2022-03-25 | $69.19 | $69.61 | $68.40 | $69.01 | $68.66 | 1,027,935 |
| 2022-03-24 | $68.70 | $69.17 | $68.06 | $69.00 | $68.65 | 794,011 |
| 2022-03-23 | $68.28 | $68.98 | $67.70 | $68.05 | $67.70 | 705,226 |
| 2022-03-22 | $68.34 | $69.74 | $68.01 | $69.07 | $68.72 | 1,278,549 |
| 2022-03-21 | $68.51 | $68.74 | $67.29 | $68.10 | $67.75 | 615,410 |
| 2022-03-18 | $67.77 | $69.04 | $67.03 | $68.88 | $68.53 | 1,146,713 |
| 2022-03-17 | $67.57 | $68.95 | $67.29 | $68.13 | $67.78 | 615,239 |
| 2022-03-16 | $66.99 | $68.73 | $66.40 | $68.34 | $67.99 | 1,212,067 |
| 2022-03-15 | $62.84 | $66.18 | $62.59 | $66.02 | $65.68 | 1,049,144 |
| 2022-03-14 | $64.23 | $64.90 | $61.90 | $62.60 | $62.28 | 1,302,939 |
| 2022-03-11 | $65.21 | $65.80 | $64.15 | $64.22 | $63.74 | 687,200 |
| 2022-03-10 | $63.10 | $65.79 | $63.10 | $64.68 | $64.20 | 1,227,081 |
| 2022-03-09 | $63.36 | $65.82 | $63.36 | $64.48 | $64.00 | 1,294,168 |
| 2022-03-08 | $60.41 | $63.46 | $59.31 | $61.41 | $60.95 | 1,607,405 |
| 2022-03-07 | $67.30 | $67.30 | $59.82 | $60.05 | $59.60 | 2,777,940 |
| 2022-03-04 | $68.21 | $68.72 | $65.55 | $67.05 | $66.55 | 1,432,047 |
| 2022-03-03 | $70.50 | $72.00 | $68.96 | $69.10 | $68.58 | 2,427,850 |
| 2022-03-02 | $69.18 | $70.09 | $68.57 | $70.08 | $69.56 | 1,089,393 |
| 2022-03-01 | $70.84 | $70.99 | $67.67 | $68.15 | $67.64 | 1,239,210 |
| 2022-02-28 | $69.44 | $71.16 | $69.38 | $70.94 | $70.41 | 912,961 |
| 2022-02-25 | $68.78 | $70.54 | $67.78 | $70.48 | $69.95 | 1,179,384 |
| 2022-02-24 | $64.30 | $68.84 | $63.50 | $68.62 | $68.11 | 1,282,863 |
| 2022-02-23 | $68.17 | $68.85 | $66.42 | $66.57 | $66.07 | 1,136,282 |
| 2022-02-22 | $67.32 | $68.10 | $65.91 | $66.83 | $66.33 | 1,267,569 |
| 2022-02-18 | $69.00 | $69.72 | $67.70 | $68.41 | $67.90 | 919,878 |
| 2022-02-17 | $70.41 | $70.84 | $69.03 | $69.26 | $68.74 | 1,107,623 |
| 2022-02-16 | $69.26 | $71.49 | $69.06 | $71.17 | $70.64 | 1,576,196 |
| 2022-02-15 | $69.65 | $70.38 | $68.83 | $69.90 | $69.38 | 930,774 |
| 2022-02-14 | $69.94 | $70.85 | $68.10 | $68.34 | $67.83 | 1,612,367 |
| 2022-02-11 | $70.70 | $71.84 | $68.99 | $69.57 | $69.05 | 1,105,548 |
| 2022-02-10 | $68.81 | $72.72 | $68.81 | $70.72 | $70.19 | 2,305,542 |
| 2022-02-09 | $66.14 | $69.55 | $66.06 | $69.50 | $68.98 | 2,316,383 |
| 2022-02-08 | $65.27 | $65.99 | $64.72 | $65.43 | $64.94 | 1,268,268 |
| 2022-02-07 | $63.70 | $65.63 | $63.70 | $64.84 | $64.36 | 1,704,561 |
| 2022-02-04 | $61.18 | $63.94 | $60.02 | $63.42 | $62.95 | 2,079,325 |
| 2022-02-03 | $59.76 | $61.00 | $59.45 | $59.55 | $59.10 | 1,056,806 |
| 2022-02-02 | $61.08 | $61.34 | $59.75 | $60.21 | $59.76 | 731,755 |
| 2022-02-01 | $60.01 | $61.43 | $59.49 | $61.15 | $60.69 | 1,070,528 |
| 2022-01-31 | $58.54 | $59.48 | $57.73 | $59.46 | $59.02 | 2,285,385 |
| 2022-01-28 | $57.91 | $58.88 | $56.01 | $58.88 | $58.44 | 868,506 |
| 2022-01-27 | $59.70 | $60.28 | $57.68 | $57.74 | $57.31 | 1,330,671 |
| 2022-01-26 | $61.13 | $61.92 | $59.05 | $59.45 | $59.01 | 952,300 |
| 2022-01-25 | $58.17 | $60.99 | $57.79 | $60.19 | $59.74 | 1,587,980 |
| 2022-01-24 | $55.16 | $59.20 | $54.60 | $58.92 | $58.48 | 1,271,912 |
| 2022-01-21 | $57.06 | $57.80 | $56.02 | $56.44 | $56.02 | 1,259,087 |
| 2022-01-20 | $58.04 | $59.69 | $57.61 | $57.72 | $57.29 | 1,027,729 |
| 2022-01-19 | $59.82 | $59.87 | $57.63 | $57.70 | $57.27 | 825,898 |
| 2022-01-18 | $60.08 | $60.90 | $59.50 | $59.59 | $59.14 | 580,816 |
| 2022-01-14 | $62.64 | $62.69 | $59.63 | $60.69 | $60.24 | 901,778 |
| 2022-01-13 | $63.36 | $64.19 | $62.22 | $62.40 | $61.93 | 773,761 |
| 2022-01-12 | $64.19 | $64.51 | $62.87 | $63.50 | $63.03 | 739,357 |
| 2022-01-11 | $62.46 | $63.84 | $62.36 | $63.69 | $63.21 | 724,178 |
| 2022-01-10 | $62.91 | $63.21 | $60.91 | $62.54 | $62.07 | 890,443 |
| 2022-01-07 | $63.27 | $64.69 | $63.06 | $63.52 | $63.05 | 616,016 |
| 2022-01-06 | $62.68 | $63.89 | $61.81 | $63.28 | $62.81 | 519,528 |
| 2022-01-05 | $64.91 | $65.13 | $62.26 | $62.38 | $61.91 | 990,832 |
| 2022-01-04 | $65.49 | $66.00 | $64.26 | $64.99 | $64.50 | 853,792 |
| 2022-01-03 | $65.96 | $66.99 | $64.80 | $64.93 | $64.44 | 954,036 |
| 2021-12-31 | $65.38 | $66.06 | $65.09 | $65.57 | $65.08 | 441,562 |
| 2021-12-30 | $64.88 | $65.90 | $64.88 | $65.39 | $64.90 | 701,749 |
| 2021-12-29 | $64.23 | $65.71 | $63.89 | $65.02 | $64.53 | 657,290 |
| 2021-12-28 | $64.75 | $65.80 | $64.50 | $64.60 | $64.12 | 562,905 |
| 2021-12-27 | $64.31 | $65.38 | $63.66 | $65.22 | $64.73 | 751,930 |
| 2021-12-23 | $64.62 | $65.00 | $63.97 | $64.68 | $64.20 | 693,958 |
| 2021-12-22 | $63.03 | $64.70 | $62.86 | $63.90 | $63.42 | 749,249 |
| 2021-12-21 | $59.83 | $63.34 | $59.83 | $63.28 | $62.81 | 796,574 |
| 2021-12-20 | $58.82 | $59.99 | $57.91 | $59.19 | $58.75 | 609,501 |
| 2021-12-17 | $58.09 | $60.45 | $57.36 | $60.07 | $59.62 | 1,530,411 |
| 2021-12-16 | $60.89 | $61.75 | $58.81 | $58.83 | $58.39 | 919,289 |
| 2021-12-15 | $60.59 | $61.00 | $59.04 | $60.44 | $59.99 | 988,770 |
| 2021-12-14 | $60.38 | $61.58 | $59.70 | $60.58 | $60.13 | 1,291,827 |
| 2021-12-13 | $61.92 | $63.04 | $60.36 | $60.86 | $60.41 | 1,349,566 |
| 2021-12-10 | $63.56 | $63.94 | $61.94 | $62.58 | $62.11 | 814,028 |
| 2021-12-09 | $63.77 | $64.83 | $63.21 | $63.26 | $62.79 | 708,093 |
| 2021-12-08 | $62.79 | $65.07 | $62.31 | $64.48 | $64.00 | 1,165,419 |
| 2021-12-07 | $62.47 | $63.57 | $61.96 | $62.48 | $62.01 | 1,281,940 |
| 2021-12-06 | $60.51 | $62.33 | $59.23 | $61.27 | $60.81 | 2,419,975 |
| 2021-12-03 | $60.07 | $60.09 | $58.20 | $59.68 | $59.23 | 1,456,455 |
| 2021-12-02 | $57.15 | $60.27 | $56.45 | $60.00 | $59.55 | 1,838,798 |
| 2021-12-01 | $59.70 | $61.02 | $56.56 | $56.70 | $56.28 | 1,524,132 |
| 2021-11-30 | $59.40 | $60.34 | $57.86 | $58.61 | $58.17 | 1,828,765 |
| 2021-11-29 | $61.44 | $62.50 | $59.96 | $60.08 | $59.63 | 973,838 |
| 2021-11-26 | $58.97 | $61.35 | $58.09 | $61.03 | $60.57 | 1,247,602 |
| 2021-11-24 | $59.57 | $61.92 | $59.39 | $61.89 | $61.43 | 992,116 |
| 2021-11-23 | $60.82 | $61.31 | $59.63 | $60.45 | $60.00 | 936,080 |
| 2021-11-22 | $60.13 | $61.16 | $59.19 | $60.39 | $59.94 | 1,035,602 |
| 2021-11-19 | $58.50 | $60.38 | $58.16 | $59.73 | $59.28 | 1,158,933 |
| 2021-11-18 | $60.99 | $61.35 | $59.20 | $59.32 | $58.88 | 1,297,113 |
| 2021-11-17 | $60.45 | $61.35 | $60.33 | $60.96 | $60.50 | 771,463 |
| 2021-11-16 | $61.92 | $61.96 | $59.76 | $60.78 | $60.33 | 1,969,374 |
| 2021-11-15 | $62.93 | $63.00 | $61.95 | $61.99 | $61.53 | 1,043,837 |
| 2021-11-12 | $62.70 | $62.99 | $61.89 | $62.20 | $61.74 | 507,122 |
| 2021-11-11 | $63.25 | $63.25 | $61.92 | $62.41 | $61.94 | 850,142 |
| 2021-11-10 | $63.35 | $65.00 | $62.76 | $63.12 | $62.65 | 841,237 |
| 2021-11-09 | $64.28 | $65.22 | $63.08 | $63.84 | $63.36 | 898,137 |
| 2021-11-08 | $67.39 | $67.52 | $64.23 | $64.37 | $63.89 | 1,028,569 |
| 2021-11-05 | $66.01 | $68.28 | $66.00 | $67.43 | $66.93 | 1,527,902 |
| 2021-11-04 | $67.70 | $68.04 | $63.67 | $64.11 | $63.63 | 1,763,658 |
| 2021-11-03 | $65.10 | $67.85 | $64.76 | $67.46 | $66.96 | 1,688,018 |
| 2021-11-02 | $65.88 | $66.45 | $64.82 | $65.30 | $64.81 | 1,273,531 |
| 2021-11-01 | $64.12 | $66.12 | $63.77 | $65.44 | $64.95 | 1,400,001 |
| 2021-10-29 | $64.56 | $65.50 | $63.20 | $63.78 | $63.30 | 1,405,812 |
| 2021-10-28 | $67.26 | $67.26 | $64.47 | $64.91 | $64.42 | 1,799,841 |
| 2021-10-27 | $66.62 | $67.65 | $65.07 | $67.21 | $66.71 | 1,977,877 |
| 2021-10-26 | $66.85 | $67.40 | $66.10 | $66.60 | $66.10 | 1,149,889 |
| 2021-10-25 | $66.44 | $67.02 | $65.69 | $66.34 | $65.84 | 1,179,147 |
| 2021-10-22 | $66.31 | $66.38 | $65.01 | $66.05 | $65.56 | 1,097,978 |
| 2021-10-21 | $66.18 | $67.04 | $66.04 | $66.31 | $65.81 | 628,643 |
| 2021-10-20 | $65.88 | $67.00 | $65.63 | $66.31 | $65.81 | 633,665 |
| 2021-10-19 | $67.20 | $67.46 | $65.52 | $65.78 | $65.29 | 612,390 |
| 2021-10-18 | $66.05 | $66.78 | $65.43 | $66.61 | $66.11 | 612,243 |
| 2021-10-15 | $68.33 | $69.23 | $66.26 | $66.35 | $65.85 | 837,762 |
| 2021-10-14 | $67.58 | $68.57 | $67.19 | $67.32 | $66.82 | 1,037,170 |
| 2021-10-13 | $67.00 | $68.10 | $65.68 | $66.95 | $66.45 | 1,558,712 |
| 2021-10-12 | $64.59 | $67.29 | $64.48 | $66.75 | $66.25 | 1,529,970 |
| 2021-10-11 | $64.50 | $65.28 | $63.97 | $64.00 | $63.52 | 511,803 |
| 2021-10-08 | $64.63 | $65.35 | $64.05 | $64.20 | $63.72 | 679,018 |
| 2021-10-07 | $65.19 | $66.00 | $64.48 | $64.62 | $64.14 | 1,127,677 |
| 2021-10-06 | $63.69 | $64.90 | $63.61 | $64.38 | $63.90 | 1,365,371 |
| 2021-10-05 | $66.59 | $66.65 | $64.77 | $64.86 | $64.38 | 1,157,704 |
| 2021-10-04 | $66.15 | $67.40 | $65.22 | $66.01 | $65.52 | 860,601 |
| 2021-10-01 | $64.10 | $66.95 | $63.92 | $66.40 | $65.90 | 1,308,043 |
| 2021-09-30 | $64.57 | $64.57 | $62.37 | $63.26 | $62.79 | 1,905,213 |
| 2021-09-29 | $66.27 | $66.40 | $64.08 | $64.55 | $64.07 | 729,332 |
| 2021-09-28 | $66.22 | $66.99 | $65.21 | $65.56 | $65.07 | 787,868 |
| 2021-09-27 | $64.50 | $67.07 | $64.18 | $66.39 | $65.89 | 1,325,658 |
| 2021-09-24 | $63.89 | $65.00 | $63.26 | $64.29 | $63.81 | 874,403 |
| 2021-09-23 | $63.32 | $65.20 | $63.26 | $64.14 | $63.66 | 1,357,766 |
| 2021-09-22 | $60.97 | $63.59 | $60.76 | $62.90 | $62.43 | 1,881,490 |
| 2021-09-21 | $61.55 | $62.15 | $60.14 | $60.46 | $60.01 | 703,401 |
| 2021-09-20 | $59.64 | $61.39 | $59.50 | $60.89 | $60.43 | 1,043,446 |
| 2021-09-17 | $61.51 | $62.89 | $60.80 | $61.49 | $61.03 | 1,785,725 |
| 2021-09-16 | $59.74 | $61.73 | $59.70 | $61.37 | $60.91 | 1,228,802 |
| 2021-09-15 | $59.26 | $60.22 | $58.16 | $59.59 | $59.14 | 1,993,386 |
| 2021-09-14 | $57.92 | $58.75 | $57.36 | $58.58 | $58.14 | 2,264,571 |
| 2021-09-13 | $59.93 | $60.19 | $57.78 | $58.51 | $58.07 | 1,479,475 |
| 2021-09-10 | $61.96 | $61.96 | $59.14 | $59.25 | $58.81 | 1,529,069 |
| 2021-09-09 | $60.41 | $62.02 | $59.32 | $61.50 | $61.04 | 1,095,063 |
| 2021-09-08 | $62.44 | $62.76 | $60.58 | $60.80 | $60.35 | 823,685 |
| 2021-09-07 | $60.60 | $62.66 | $60.26 | $62.37 | $61.90 | 1,685,980 |
| 2021-09-03 | $61.02 | $61.59 | $59.72 | $60.66 | $60.21 | 1,268,173 |
| 2021-09-02 | $61.64 | $62.14 | $60.77 | $61.40 | $60.94 | 852,080 |
| 2021-09-01 | $61.82 | $61.98 | $60.56 | $61.11 | $60.65 | 848,955 |
| 2021-08-31 | $62.50 | $62.75 | $60.75 | $61.37 | $60.91 | 1,711,143 |
| 2021-08-30 | $63.31 | $63.38 | $62.04 | $62.07 | $61.61 | 816,942 |
| 2021-08-27 | $61.24 | $63.69 | $61.24 | $63.24 | $62.77 | 1,074,294 |
| 2021-08-26 | $61.88 | $63.29 | $60.68 | $60.97 | $60.51 | 927,667 |
| 2021-08-25 | $60.46 | $62.04 | $60.07 | $61.94 | $61.48 | 990,009 |
| 2021-08-24 | $58.14 | $60.63 | $58.14 | $60.18 | $59.73 | 930,995 |
| 2021-08-23 | $56.78 | $58.67 | $56.40 | $58.25 | $57.81 | 782,301 |
| 2021-08-20 | $55.49 | $56.19 | $54.66 | $56.04 | $55.62 | 790,233 |
| 2021-08-19 | $56.69 | $57.42 | $55.19 | $55.65 | $55.23 | 1,268,517 |
| 2021-08-18 | $57.08 | $58.33 | $56.79 | $57.60 | $57.17 | 1,012,754 |
| 2021-08-17 | $58.24 | $58.76 | $56.81 | $57.49 | $57.06 | 1,380,373 |
| 2021-08-16 | $59.38 | $60.06 | $58.03 | $59.29 | $58.85 | 834,485 |
| 2021-08-13 | $60.83 | $60.83 | $59.69 | $60.13 | $59.68 | 758,204 |
| 2021-08-12 | $60.73 | $61.00 | $59.27 | $60.84 | $60.39 | 656,606 |
| 2021-08-11 | $59.01 | $60.76 | $58.08 | $60.66 | $60.21 | 979,809 |
| 2021-08-10 | $59.30 | $60.34 | $59.00 | $59.53 | $59.09 | 666,016 |
| 2021-08-09 | $58.90 | $59.68 | $57.62 | $59.23 | $58.79 | 790,280 |
| 2021-08-06 | $59.06 | $59.50 | $58.08 | $59.10 | $58.66 | 933,532 |
| 2021-08-05 | $55.31 | $58.81 | $55.23 | $58.48 | $58.04 | 1,849,895 |
| 2021-08-04 | $56.05 | $57.25 | $55.11 | $55.30 | $54.89 | 1,600,806 |
| 2021-08-03 | $58.43 | $58.43 | $55.34 | $56.38 | $55.96 | 1,181,832 |
| 2021-08-02 | $57.45 | $59.69 | $57.12 | $57.70 | $57.27 | 1,216,235 |
| 2021-07-30 | $57.39 | $58.84 | $56.81 | $57.00 | $56.57 | 1,158,656 |
| 2021-07-29 | $58.85 | $59.11 | $57.50 | $57.84 | $57.41 | 1,112,434 |
| 2021-07-28 | $59.26 | $60.66 | $55.15 | $58.50 | $58.06 | 2,487,323 |
| 2021-07-27 | $57.33 | $57.84 | $55.16 | $56.90 | $56.47 | 1,356,539 |
| 2021-07-26 | $56.59 | $57.66 | $56.19 | $57.59 | $57.16 | 1,239,888 |
| 2021-07-23 | $56.61 | $56.85 | $55.31 | $56.18 | $55.76 | 701,085 |
| 2021-07-22 | $56.93 | $57.11 | $55.52 | $56.23 | $55.81 | 1,005,271 |
| 2021-07-21 | $55.25 | $57.60 | $55.13 | $57.34 | $56.91 | 1,588,965 |
| 2021-07-20 | $51.99 | $54.68 | $51.46 | $54.20 | $53.79 | 1,481,726 |
| 2021-07-19 | $51.04 | $52.90 | $50.38 | $51.64 | $51.25 | 1,981,019 |
| 2021-07-16 | $55.55 | $55.92 | $52.78 | $53.16 | $52.76 | 1,461,848 |
| 2021-07-15 | $54.66 | $55.45 | $53.83 | $54.89 | $54.48 | 1,105,725 |
| 2021-07-14 | $57.00 | $57.57 | $54.83 | $55.25 | $54.84 | 1,046,830 |
| 2021-07-13 | $57.61 | $57.62 | $56.27 | $56.34 | $55.92 | 702,632 |
| 2021-07-12 | $56.78 | $58.50 | $56.48 | $58.23 | $57.79 | 1,001,629 |
| 2021-07-09 | $56.16 | $57.29 | $55.66 | $57.19 | $56.76 | 1,366,873 |
| 2021-07-08 | $55.16 | $56.65 | $54.43 | $55.33 | $54.92 | 1,456,480 |
| 2021-07-07 | $59.09 | $59.89 | $56.08 | $56.68 | $56.26 | 1,465,082 |
| 2021-07-06 | $61.79 | $61.83 | $59.07 | $59.23 | $58.79 | 1,208,696 |
| 2021-07-02 | $62.50 | $62.65 | $61.36 | $61.59 | $61.13 | 592,858 |
| 2021-07-01 | $62.08 | $63.08 | $61.91 | $62.21 | $61.75 | 691,392 |
| 2021-06-30 | $60.68 | $61.63 | $60.27 | $61.49 | $61.03 | 1,114,204 |
| 2021-06-29 | $60.08 | $61.34 | $59.98 | $60.45 | $60.00 | 1,430,219 |
| 2021-06-28 | $61.65 | $61.65 | $59.27 | $60.04 | $59.59 | 726,902 |
| 2021-06-25 | $61.34 | $61.96 | $61.04 | $61.06 | $60.60 | 11,424,316 |
| 2021-06-24 | $61.94 | $62.77 | $61.44 | $61.47 | $61.01 | 1,324,205 |
| 2021-06-23 | $60.65 | $61.73 | $60.38 | $60.98 | $60.52 | 1,193,487 |
| 2021-06-22 | $60.20 | $61.46 | $59.74 | $60.91 | $60.45 | 713,764 |
| 2021-06-21 | $59.28 | $60.55 | $58.60 | $60.44 | $59.99 | 982,110 |
| 2021-06-18 | $58.44 | $59.42 | $57.32 | $58.68 | $58.24 | 2,046,121 |
| 2021-06-17 | $61.34 | $62.29 | $58.82 | $59.88 | $59.43 | 1,325,137 |
| 2021-06-16 | $61.21 | $62.34 | $60.80 | $61.62 | $61.16 | 847,571 |
| 2021-06-15 | $61.31 | $61.83 | $60.40 | $61.52 | $61.06 | 757,565 |
| 2021-06-14 | $63.23 | $63.88 | $60.90 | $61.77 | $61.31 | 1,103,162 |
| 2021-06-11 | $61.87 | $62.87 | $61.51 | $62.83 | $62.36 | 652,216 |
| 2021-06-10 | $62.65 | $62.84 | $61.25 | $61.62 | $61.16 | 602,062 |
| 2021-06-09 | $64.07 | $64.37 | $62.24 | $62.40 | $61.93 | 793,767 |
| 2021-06-08 | $63.25 | $64.57 | $62.62 | $64.04 | $63.56 | 1,078,535 |
| 2021-06-07 | $62.61 | $63.26 | $62.35 | $63.00 | $62.53 | 1,030,957 |
| 2021-06-04 | $63.17 | $63.39 | $61.99 | $62.43 | $61.96 | 795,309 |
| 2021-06-03 | $62.39 | $62.78 | $60.56 | $62.53 | $62.06 | 1,369,329 |
| 2021-06-02 | $64.32 | $64.48 | $61.82 | $62.72 | $62.25 | 1,430,240 |
| 2021-06-01 | $64.96 | $64.98 | $63.67 | $64.11 | $63.63 | 722,852 |
| 2021-05-28 | $65.44 | $65.91 | $63.22 | $64.39 | $63.91 | 1,034,377 |
| 2021-05-27 | $64.40 | $66.31 | $63.54 | $65.37 | $64.88 | 1,674,058 |
| 2021-05-26 | $61.42 | $63.68 | $61.42 | $63.65 | $63.17 | 1,632,259 |
| 2021-05-25 | $61.67 | $62.13 | $60.16 | $61.49 | $61.03 | 2,395,317 |
| 2021-05-24 | $60.00 | $61.46 | $59.59 | $60.91 | $60.45 | 1,488,031 |
| 2021-05-21 | $60.21 | $60.88 | $59.22 | $59.44 | $59.00 | 999,839 |
| 2021-05-20 | $59.73 | $60.01 | $57.50 | $59.66 | $59.21 | 1,559,229 |
| 2021-05-19 | $59.61 | $60.21 | $58.42 | $59.56 | $59.11 | 994,753 |
| 2021-05-18 | $60.91 | $62.62 | $60.40 | $60.95 | $60.49 | 1,170,868 |
| 2021-05-17 | $61.33 | $61.46 | $58.98 | $60.49 | $60.04 | 1,131,943 |
| 2021-05-14 | $60.96 | $62.64 | $60.60 | $61.80 | $61.34 | 1,147,853 |
| 2021-05-13 | $58.86 | $60.86 | $58.41 | $60.42 | $59.97 | 1,565,449 |
| 2021-05-12 | $62.23 | $63.44 | $57.73 | $58.39 | $57.95 | 1,695,720 |
| 2021-05-11 | $62.40 | $64.75 | $62.40 | $63.25 | $62.78 | 1,089,505 |
| 2021-05-10 | $67.23 | $67.50 | $64.15 | $64.20 | $63.72 | 1,065,963 |
| 2021-05-07 | $66.36 | $68.06 | $65.40 | $67.69 | $67.18 | 695,232 |
| 2021-05-06 | $66.55 | $66.80 | $64.11 | $65.94 | $65.45 | 914,500 |
| 2021-05-05 | $66.65 | $67.84 | $66.33 | $66.75 | $66.25 | 589,342 |
| 2021-05-04 | $67.26 | $67.47 | $64.32 | $65.83 | $65.34 | 1,136,753 |
| 2021-05-03 | $67.18 | $67.84 | $66.00 | $67.45 | $66.95 | 825,646 |
| 2021-04-30 | $65.76 | $66.38 | $64.87 | $66.15 | $65.66 | 870,732 |
| 2021-04-29 | $68.63 | $69.19 | $65.03 | $66.47 | $65.97 | 1,393,967 |
| 2021-04-28 | $71.00 | $71.00 | $67.16 | $68.39 | $67.88 | 1,782,589 |
| 2021-04-27 | $68.31 | $69.37 | $67.28 | $68.98 | $68.46 | 1,434,719 |
| 2021-04-26 | $67.28 | $68.24 | $66.86 | $67.26 | $66.76 | 765,800 |
| 2021-04-23 | $65.69 | $67.25 | $64.95 | $66.85 | $66.35 | 1,005,749 |
| 2021-04-22 | $65.31 | $66.61 | $64.71 | $65.23 | $64.74 | 777,048 |
| 2021-04-21 | $62.97 | $65.51 | $62.08 | $65.32 | $64.83 | 720,877 |
| 2021-04-20 | $63.49 | $63.76 | $60.75 | $63.06 | $62.59 | 786,300 |
| 2021-04-19 | $65.08 | $65.97 | $63.14 | $63.76 | $63.28 | 884,995 |
| 2021-04-16 | $66.09 | $66.82 | $65.52 | $65.62 | $65.13 | 1,067,885 |
| 2021-04-15 | $64.82 | $65.16 | $63.18 | $65.14 | $64.65 | 643,595 |
| 2021-04-14 | $63.82 | $65.21 | $63.46 | $64.12 | $63.64 | 476,631 |
| 2021-04-13 | $62.77 | $64.12 | $61.92 | $63.57 | $63.09 | 703,677 |
| 2021-04-12 | $63.56 | $64.11 | $62.26 | $63.39 | $62.92 | 495,222 |
| 2021-04-09 | $63.51 | $64.81 | $62.16 | $64.06 | $63.58 | 645,056 |
| 2021-04-08 | $63.14 | $63.89 | $61.52 | $63.72 | $63.24 | 769,483 |
| 2021-04-07 | $62.41 | $63.31 | $61.96 | $62.55 | $62.08 | 517,136 |
| 2021-04-06 | $62.58 | $63.85 | $62.11 | $62.93 | $62.46 | 812,198 |
| 2021-04-05 | $63.08 | $63.61 | $61.31 | $61.91 | $61.45 | 1,040,350 |
| 2021-04-01 | $60.17 | $61.96 | $59.70 | $61.53 | $61.07 | 1,209,356 |
| 2021-03-31 | $59.15 | $59.70 | $58.75 | $58.96 | $58.52 | 1,315,854 |
| 2021-03-30 | $56.77 | $59.44 | $56.77 | $59.04 | $58.60 | 738,968 |
| 2021-03-29 | $59.32 | $60.04 | $56.72 | $56.87 | $56.44 | 893,472 |
| 2021-03-26 | $60.93 | $61.00 | $57.96 | $59.97 | $59.52 | 838,679 |
| 2021-03-25 | $55.85 | $60.57 | $55.20 | $60.24 | $59.79 | 1,258,121 |
| 2021-03-24 | $59.93 | $61.37 | $57.00 | $57.02 | $56.59 | 1,347,983 |
| 2021-03-23 | $60.27 | $61.05 | $58.14 | $58.78 | $58.34 | 1,240,702 |
| 2021-03-22 | $62.60 | $62.84 | $60.50 | $60.55 | $60.10 | 807,030 |
| 2021-03-19 | $60.90 | $63.14 | $60.51 | $62.59 | $62.12 | 1,596,172 |
| 2021-03-18 | $64.01 | $64.52 | $60.55 | $60.93 | $60.47 | 1,097,647 |
| 2021-03-17 | $61.85 | $64.59 | $61.27 | $64.57 | $64.09 | 1,188,523 |
| 2021-03-16 | $64.41 | $64.79 | $61.47 | $62.35 | $61.88 | 813,242 |
| 2021-03-15 | $65.12 | $66.62 | $64.22 | $64.88 | $64.40 | 870,857 |
| 2021-03-12 | $65.41 | $66.17 | $63.55 | $63.94 | $63.46 | 985,348 |
| 2021-03-11 | $61.81 | $65.95 | $60.74 | $65.60 | $65.11 | 1,546,148 |
| 2021-03-10 | $58.82 | $61.11 | $58.38 | $60.88 | $60.42 | 1,204,546 |
| 2021-03-09 | $62.23 | $62.69 | $58.25 | $58.37 | $57.93 | 1,232,167 |
| 2021-03-08 | $60.79 | $62.86 | $59.89 | $60.97 | $60.51 | 1,730,944 |
| 2021-03-05 | $59.85 | $60.54 | $54.18 | $60.42 | $59.97 | 1,756,292 |
| 2021-03-04 | $60.48 | $61.20 | $56.16 | $58.79 | $58.35 | 2,167,650 |
| 2021-03-03 | $62.46 | $63.54 | $60.88 | $60.90 | $60.44 | 1,190,622 |
| 2021-03-02 | $61.97 | $63.33 | $61.20 | $61.94 | $61.48 | 1,313,726 |
| 2021-03-01 | $60.30 | $62.22 | $59.94 | $62.12 | $61.66 | 1,541,593 |
| 2021-02-26 | $56.76 | $59.71 | $55.42 | $58.70 | $58.26 | 1,424,314 |
| 2021-02-25 | $59.78 | $60.13 | $55.50 | $55.70 | $55.28 | 1,388,277 |
| 2021-02-24 | $57.45 | $60.60 | $57.17 | $60.42 | $59.97 | 1,824,988 |
| 2021-02-23 | $55.97 | $57.82 | $54.65 | $57.43 | $57.00 | 1,518,422 |
| 2021-02-22 | $52.96 | $57.39 | $52.82 | $56.88 | $56.45 | 2,946,730 |
| 2021-02-19 | $52.09 | $53.50 | $51.46 | $52.91 | $52.51 | 1,589,523 |
| 2021-02-18 | $52.52 | $52.82 | $51.03 | $51.78 | $51.39 | 975,628 |
| 2021-02-17 | $53.25 | $54.23 | $51.75 | $52.76 | $52.37 | 1,483,465 |
| 2021-02-16 | $54.84 | $55.66 | $54.25 | $54.61 | $54.20 | 1,360,345 |
| 2021-02-12 | $53.54 | $54.19 | $52.75 | $54.09 | $53.69 | 399,614 |
| 2021-02-11 | $53.85 | $55.01 | $53.19 | $53.81 | $53.41 | 801,212 |
| 2021-02-10 | $53.68 | $54.83 | $53.46 | $53.72 | $53.32 | 577,716 |
| 2021-02-09 | $54.29 | $55.50 | $53.33 | $53.44 | $53.04 | 953,378 |
| 2021-02-08 | $53.90 | $54.64 | $52.30 | $54.60 | $54.19 | 979,161 |
| 2021-02-05 | $51.13 | $53.66 | $51.08 | $53.06 | $52.66 | 1,023,943 |
| 2021-02-04 | $48.04 | $50.71 | $48.04 | $50.40 | $50.02 | 1,122,841 |
| 2021-02-03 | $48.03 | $48.49 | $47.16 | $48.02 | $47.66 | 568,670 |
| 2021-02-02 | $47.38 | $48.48 | $46.44 | $47.89 | $47.53 | 878,113 |
| 2021-02-01 | $45.65 | $46.52 | $45.36 | $46.11 | $45.77 | 825,861 |
| 2021-01-29 | $45.82 | $46.20 | $44.59 | $45.16 | $44.82 | 1,102,308 |
| 2021-01-28 | $46.51 | $47.54 | $45.03 | $46.01 | $45.67 | 1,382,103 |
| 2021-01-27 | $46.20 | $46.79 | $44.42 | $45.76 | $45.42 | 1,654,617 |
| 2021-01-26 | $49.49 | $49.60 | $47.08 | $47.37 | $47.02 | 893,668 |
| 2021-01-25 | $49.84 | $50.77 | $48.08 | $48.95 | $48.58 | 1,141,682 |
| 2021-01-22 | $49.15 | $50.28 | $48.66 | $50.09 | $49.72 | 723,659 |
| 2021-01-21 | $49.26 | $50.32 | $48.58 | $49.81 | $49.44 | 885,703 |
| 2021-01-20 | $48.02 | $49.91 | $47.98 | $49.18 | $48.81 | 1,266,501 |
| 2021-01-19 | $49.30 | $49.33 | $47.07 | $47.70 | $47.34 | 966,408 |
| 2021-01-15 | $48.96 | $49.20 | $47.20 | $48.34 | $47.98 | 1,123,314 |
| 2021-01-14 | $48.99 | $50.45 | $48.53 | $49.58 | $49.21 | 1,052,678 |
| 2021-01-13 | $49.56 | $49.87 | $48.06 | $48.08 | $47.72 | 752,914 |
| 2021-01-12 | $47.98 | $49.48 | $47.55 | $49.44 | $49.07 | 1,100,112 |
| 2021-01-11 | $47.12 | $48.91 | $47.10 | $47.90 | $47.54 | 984,377 |
| 2021-01-08 | $47.28 | $48.54 | $46.79 | $48.02 | $47.66 | 1,272,679 |
| 2021-01-07 | $45.59 | $47.69 | $45.59 | $47.03 | $46.68 | 1,859,661 |
| 2021-01-06 | $43.48 | $45.89 | $43.39 | $45.45 | $45.11 | 2,126,306 |
| 2021-01-05 | $41.57 | $43.33 | $41.53 | $43.01 | $42.69 | 978,606 |
| 2021-01-04 | $43.11 | $43.62 | $41.12 | $42.12 | $41.81 | 1,386,897 |
| 2020-12-31 | $42.19 | $43.44 | $41.76 | $42.92 | $42.60 | 1,023,359 |
| 2020-12-30 | $41.69 | $42.38 | $41.67 | $42.19 | $41.87 | 480,953 |
| 2020-12-29 | $42.17 | $42.17 | $41.23 | $41.47 | $41.16 | 551,197 |
| 2020-12-28 | $43.04 | $43.14 | $42.00 | $42.03 | $41.72 | 990,790 |
| 2020-12-24 | $42.49 | $42.76 | $42.10 | $42.60 | $42.28 | 324,660 |
| 2020-12-23 | $42.88 | $43.02 | $42.10 | $42.59 | $42.27 | 861,101 |
| 2020-12-22 | $42.59 | $42.84 | $41.93 | $42.55 | $42.23 | 408,934 |
| 2020-12-21 | $41.52 | $42.96 | $41.25 | $42.54 | $42.22 | 741,094 |
| 2020-12-18 | $43.27 | $43.81 | $42.24 | $42.69 | $42.37 | 1,554,520 |
| 2020-12-17 | $43.29 | $43.49 | $42.24 | $43.05 | $42.73 | 730,141 |
| 2020-12-16 | $42.65 | $43.31 | $42.13 | $43.11 | $42.79 | 716,143 |
| 2020-12-15 | $41.20 | $42.62 | $40.58 | $42.62 | $42.30 | 817,118 |
| 2020-12-14 | $41.54 | $41.65 | $40.44 | $40.72 | $40.42 | 985,659 |
| 2020-12-11 | $41.95 | $42.31 | $40.48 | $41.03 | $40.72 | 1,005,839 |
| 2020-12-10 | $41.42 | $42.19 | $41.03 | $41.79 | $41.48 | 849,312 |
| 2020-12-09 | $43.16 | $43.40 | $41.50 | $41.98 | $41.67 | 1,080,718 |
| 2020-12-08 | $41.57 | $42.98 | $41.27 | $42.39 | $42.07 | 1,263,446 |
| 2020-12-07 | $42.32 | $42.72 | $41.62 | $42.02 | $41.71 | 793,432 |
| 2020-12-04 | $40.43 | $42.36 | $40.17 | $42.30 | $41.98 | 1,523,354 |
| 2020-12-03 | $39.17 | $40.66 | $38.76 | $40.14 | $39.84 | 1,382,234 |
| 2020-12-02 | $38.35 | $39.33 | $38.00 | $39.03 | $38.74 | 776,762 |
| 2020-12-01 | $39.08 | $39.30 | $38.09 | $38.70 | $38.41 | 1,371,720 |
| 2020-11-30 | $39.40 | $39.50 | $37.80 | $38.49 | $38.20 | 1,068,347 |
| 2020-11-27 | $39.25 | $40.69 | $39.25 | $39.54 | $39.24 | 738,997 |
| 2020-11-25 | $39.64 | $39.68 | $38.84 | $39.40 | $39.11 | 1,029,773 |
| 2020-11-24 | $38.86 | $39.84 | $38.67 | $39.53 | $39.23 | 1,301,326 |
| 2020-11-23 | $37.74 | $38.34 | $36.67 | $38.10 | $37.82 | 1,690,450 |
| 2020-11-20 | $37.30 | $37.88 | $37.02 | $37.55 | $37.27 | 1,324,044 |
| 2020-11-19 | $36.04 | $37.79 | $35.50 | $37.54 | $37.26 | 1,279,828 |
| 2020-11-18 | $35.82 | $36.92 | $35.46 | $36.05 | $35.78 | 984,888 |
| 2020-11-17 | $35.13 | $36.24 | $34.83 | $35.69 | $35.42 | 887,099 |
| 2020-11-16 | $35.89 | $36.06 | $34.97 | $35.64 | $35.37 | 1,391,875 |
| 2020-11-13 | $34.02 | $35.51 | $33.96 | $34.81 | $34.55 | 1,226,571 |
| 2020-11-12 | $33.27 | $33.98 | $32.68 | $33.46 | $33.21 | 1,174,400 |
| 2020-11-11 | $34.39 | $34.78 | $33.09 | $33.74 | $33.49 | 1,206,031 |
| 2020-11-10 | $34.21 | $34.89 | $33.15 | $34.28 | $34.02 | 1,473,358 |
| 2020-11-09 | $36.50 | $38.38 | $34.04 | $34.09 | $33.84 | 2,315,584 |
| 2020-11-06 | $33.71 | $34.11 | $32.92 | $33.23 | $32.98 | 796,467 |
| 2020-11-05 | $32.99 | $34.19 | $32.99 | $33.64 | $33.39 | 1,330,213 |
| 2020-11-04 | $32.61 | $33.48 | $31.95 | $32.57 | $32.33 | 1,225,348 |
| 2020-11-03 | $32.00 | $32.93 | $31.81 | $32.60 | $32.36 | 1,071,569 |
| 2020-11-02 | $31.85 | $32.10 | $30.99 | $31.50 | $31.26 | 1,569,579 |
| 2020-10-30 | $31.50 | $32.03 | $30.30 | $31.72 | $31.48 | 1,675,525 |
| 2020-10-29 | $31.37 | $32.44 | $30.77 | $31.36 | $31.13 | 3,098,580 |
| 2020-10-28 | $31.74 | $33.25 | $30.95 | $31.24 | $31.01 | 2,352,156 |
| 2020-10-27 | $35.18 | $35.18 | $31.63 | $32.34 | $32.10 | 4,014,000 |
| 2020-10-26 | $34.00 | $35.23 | $33.14 | $34.06 | $33.81 | 1,906,469 |
| 2020-10-23 | $34.72 | $34.99 | $33.55 | $34.70 | $34.44 | 1,505,197 |
| 2020-10-22 | $33.87 | $34.67 | $33.87 | $34.49 | $34.23 | 877,034 |
| 2020-10-21 | $34.03 | $34.66 | $33.55 | $33.67 | $33.42 | 855,209 |
| 2020-10-20 | $34.40 | $34.75 | $33.54 | $33.76 | $33.51 | 1,235,360 |
| 2020-10-19 | $35.05 | $35.55 | $34.13 | $34.31 | $34.05 | 1,145,432 |
| 2020-10-16 | $34.58 | $35.78 | $34.21 | $35.03 | $34.77 | 1,633,922 |
| 2020-10-15 | $32.65 | $34.31 | $32.24 | $34.09 | $33.84 | 1,225,508 |
| 2020-10-14 | $33.16 | $33.43 | $32.56 | $32.63 | $32.39 | 752,168 |
| 2020-10-13 | $32.18 | $33.26 | $31.86 | $32.98 | $32.73 | 911,731 |
| 2020-10-12 | $32.75 | $33.06 | $32.17 | $32.51 | $32.27 | 1,354,001 |
| 2020-10-09 | $32.58 | $32.75 | $31.91 | $32.28 | $32.04 | 1,153,881 |
| 2020-10-08 | $31.66 | $32.47 | $31.66 | $32.40 | $32.16 | 1,360,170 |
| 2020-10-07 | $31.45 | $31.79 | $30.85 | $31.29 | $31.06 | 1,896,760 |
| 2020-10-06 | $32.50 | $32.92 | $30.86 | $30.91 | $30.68 | 1,652,744 |
| 2020-10-05 | $32.24 | $32.56 | $31.29 | $32.23 | $31.99 | 1,840,816 |
| 2020-10-02 | $30.17 | $32.29 | $30.01 | $31.97 | $31.73 | 1,672,456 |
| 2020-10-01 | $31.06 | $31.61 | $30.46 | $31.44 | $31.21 | 1,673,451 |
| 2020-09-30 | $30.30 | $31.52 | $30.20 | $30.69 | $30.46 | 1,623,757 |
| 2020-09-29 | $30.83 | $30.83 | $29.64 | $30.07 | $29.85 | 1,396,755 |
| 2020-09-28 | $30.25 | $31.31 | $29.45 | $30.92 | $30.69 | 2,499,048 |
| 2020-09-25 | $28.04 | $29.98 | $28.01 | $29.79 | $29.57 | 2,309,717 |
| 2020-09-24 | $27.74 | $28.89 | $27.20 | $28.17 | $27.96 | 1,583,685 |
| 2020-09-23 | $28.68 | $29.94 | $27.65 | $27.68 | $27.47 | 2,667,576 |
| 2020-09-22 | $27.43 | $28.81 | $26.99 | $28.72 | $28.51 | 1,841,243 |
| 2020-09-21 | $26.23 | $27.69 | $26.00 | $27.27 | $27.07 | 1,915,101 |
| 2020-09-18 | $28.25 | $28.49 | $27.19 | $27.31 | $27.11 | 2,005,184 |
| 2020-09-17 | $27.72 | $28.57 | $27.50 | $27.80 | $27.59 | 1,041,433 |
| 2020-09-16 | $29.32 | $29.63 | $28.27 | $28.41 | $28.20 | 1,425,245 |
| 2020-09-15 | $29.53 | $30.46 | $29.03 | $29.17 | $28.95 | 1,293,520 |
| 2020-09-14 | $28.21 | $29.15 | $28.03 | $29.10 | $28.88 | 2,057,557 |
| 2020-09-11 | $28.45 | $28.57 | $27.06 | $27.88 | $27.67 | 1,379,732 |
| 2020-09-10 | $28.05 | $29.21 | $27.78 | $28.18 | $27.97 | 1,841,506 |
| 2020-09-09 | $27.51 | $27.79 | $26.80 | $27.59 | $27.38 | 1,142,272 |
| 2020-09-08 | $26.86 | $27.39 | $26.56 | $26.65 | $26.45 | 859,519 |
| 2020-09-04 | $27.50 | $28.14 | $26.70 | $27.41 | $27.21 | 1,234,604 |
| 2020-09-03 | $27.65 | $27.85 | $26.16 | $26.78 | $26.58 | 1,171,269 |
| 2020-09-02 | $27.81 | $28.16 | $27.31 | $27.65 | $27.44 | 825,291 |
| 2020-09-01 | $26.71 | $27.76 | $26.51 | $27.65 | $27.44 | 1,094,159 |
| 2020-08-31 | $28.01 | $28.01 | $26.78 | $26.78 | $26.58 | 1,066,369 |
| 2020-08-28 | $27.53 | $28.58 | $27.37 | $27.77 | $27.56 | 1,481,824 |
| 2020-08-27 | $26.50 | $27.18 | $26.35 | $26.88 | $26.68 | 864,587 |
| 2020-08-26 | $26.00 | $26.34 | $25.75 | $26.27 | $26.07 | 855,425 |
| 2020-08-25 | $26.60 | $26.92 | $25.97 | $26.07 | $25.88 | 663,466 |
| 2020-08-24 | $26.31 | $26.50 | $25.53 | $26.32 | $26.12 | 906,743 |
| 2020-08-21 | $26.81 | $27.19 | $26.00 | $26.04 | $25.85 | 949,937 |
| 2020-08-20 | $26.33 | $27.13 | $26.16 | $26.83 | $26.63 | 1,078,905 |
| 2020-08-19 | $26.92 | $27.35 | $26.59 | $26.68 | $26.48 | 950,702 |
| 2020-08-18 | $26.78 | $27.16 | $26.35 | $26.83 | $26.63 | 722,902 |
| 2020-08-17 | $27.14 | $27.27 | $26.38 | $27.01 | $26.81 | 972,601 |
| 2020-08-14 | $26.50 | $27.21 | $26.13 | $27.02 | $26.82 | 820,456 |
| 2020-08-13 | $26.82 | $27.56 | $26.80 | $26.85 | $26.65 | 1,290,340 |
| 2020-08-12 | $26.83 | $27.42 | $26.68 | $26.91 | $26.71 | 1,250,592 |
| 2020-08-11 | $26.89 | $27.52 | $26.03 | $26.52 | $26.32 | 1,998,192 |
| 2020-08-10 | $26.40 | $26.74 | $25.55 | $26.15 | $25.95 | 2,491,526 |
| 2020-08-07 | $25.59 | $26.62 | $25.25 | $25.65 | $25.46 | 3,029,652 |
| 2020-08-06 | $24.75 | $25.99 | $24.65 | $25.76 | $25.57 | 2,522,527 |
| 2020-08-05 | $25.30 | $25.46 | $23.77 | $24.81 | $24.62 | 2,274,869 |
| 2020-08-04 | $24.81 | $25.49 | $24.64 | $24.87 | $24.68 | 1,576,850 |
| 2020-08-03 | $23.61 | $25.08 | $23.31 | $24.92 | $24.73 | 1,765,817 |
| 2020-07-31 | $24.14 | $24.18 | $23.19 | $23.67 | $23.49 | 1,770,501 |
| 2020-07-30 | $24.35 | $24.74 | $23.77 | $24.38 | $24.20 | 1,858,739 |
| 2020-07-29 | $23.69 | $24.97 | $23.37 | $24.54 | $24.36 | 5,429,508 |
| 2020-07-28 | $21.32 | $22.56 | $21.32 | $22.11 | $21.94 | 2,391,130 |
| 2020-07-27 | $21.95 | $22.06 | $20.88 | $21.63 | $21.47 | 2,346,030 |
| 2020-07-24 | $21.72 | $22.28 | $21.24 | $22.20 | $22.03 | 2,965,988 |
| 2020-07-23 | $21.83 | $22.03 | $21.42 | $21.88 | $21.72 | 2,270,572 |
| 2020-07-22 | $21.74 | $22.62 | $21.62 | $22.40 | $22.23 | 2,283,327 |
| 2020-07-21 | $21.31 | $22.22 | $21.17 | $21.99 | $21.83 | 1,889,961 |
| 2020-07-20 | $21.14 | $21.52 | $20.51 | $20.74 | $20.58 | 1,453,115 |
| 2020-07-17 | $21.39 | $21.75 | $20.80 | $21.03 | $20.87 | 2,095,610 |
| 2020-07-16 | $21.08 | $21.62 | $20.68 | $21.26 | $21.10 | 1,565,473 |
| 2020-07-15 | $19.71 | $21.97 | $19.66 | $21.84 | $21.68 | 4,446,288 |
| 2020-07-14 | $18.46 | $18.92 | $18.11 | $18.43 | $18.29 | 1,777,910 |
| 2020-07-13 | $18.74 | $19.23 | $18.10 | $18.19 | $18.05 | 3,227,113 |
| 2020-07-10 | $18.30 | $18.69 | $18.06 | $18.39 | $18.25 | 1,535,695 |
| 2020-07-09 | $18.61 | $18.63 | $17.62 | $18.39 | $18.25 | 1,692,033 |
| 2020-07-08 | $18.19 | $18.64 | $17.43 | $18.51 | $18.37 | 2,721,563 |
| 2020-07-07 | $18.94 | $19.06 | $18.21 | $18.36 | $18.22 | 2,419,005 |
| 2020-07-06 | $20.31 | $20.55 | $18.92 | $19.33 | $19.19 | 2,662,923 |
| 2020-07-02 | $21.09 | $21.15 | $19.87 | $19.94 | $19.79 | 1,675,658 |
| 2020-07-01 | $21.22 | $21.73 | $20.04 | $20.25 | $20.10 | 2,438,361 |
| 2020-06-30 | $20.27 | $21.06 | $20.27 | $20.90 | $20.74 | 3,960,723 |
| 2020-06-29 | $19.77 | $20.73 | $19.33 | $20.55 | $20.40 | 2,657,166 |
| 2020-06-26 | $20.11 | $20.26 | $19.40 | $19.63 | $19.48 | 4,112,676 |
| 2020-06-25 | $20.59 | $20.89 | $19.58 | $20.29 | $20.14 | 3,481,905 |
| 2020-06-24 | $21.82 | $22.24 | $20.84 | $21.21 | $21.05 | 2,624,056 |
| 2020-06-23 | $21.76 | $22.99 | $21.31 | $22.43 | $22.26 | 3,026,322 |
| 2020-06-22 | $20.96 | $21.30 | $20.29 | $21.30 | $21.14 | 1,839,271 |
| 2020-06-19 | $22.13 | $22.30 | $20.96 | $21.14 | $20.98 | 3,300,318 |
| 2020-06-18 | $21.99 | $22.55 | $21.51 | $21.69 | $21.53 | 1,724,923 |
| 2020-06-17 | $21.99 | $22.76 | $21.74 | $22.16 | $21.99 | 2,561,414 |
| 2020-06-16 | $22.97 | $23.48 | $21.53 | $22.07 | $21.91 | 3,400,471 |
| 2020-06-15 | $19.80 | $21.65 | $19.52 | $21.35 | $21.19 | 1,603,474 |
| 2020-06-12 | $21.75 | $22.00 | $20.22 | $21.12 | $20.96 | 2,091,537 |
| 2020-06-11 | $20.38 | $21.54 | $18.66 | $20.40 | $20.25 | 3,113,264 |
| 2020-06-10 | $23.34 | $23.41 | $21.81 | $22.54 | $22.37 | 2,728,893 |
| 2020-06-09 | $23.98 | $24.25 | $23.15 | $23.69 | $23.51 | 2,031,307 |
| 2020-06-08 | $25.52 | $25.63 | $24.18 | $24.80 | $24.61 | 2,829,980 |
| 2020-06-05 | $25.48 | $25.72 | $24.30 | $24.61 | $24.43 | 3,832,540 |
| 2020-06-04 | $23.50 | $24.17 | $22.57 | $23.43 | $23.25 | 3,742,767 |
| 2020-06-03 | $22.39 | $23.07 | $21.76 | $22.90 | $22.73 | 3,195,472 |
| 2020-06-02 | $22.59 | $22.80 | $21.59 | $21.77 | $21.61 | 3,081,640 |
| 2020-06-01 | $21.60 | $22.23 | $21.13 | $22.08 | $21.91 | 2,576,570 |
| 2020-05-29 | $21.30 | $21.72 | $20.70 | $21.38 | $21.22 | 2,879,712 |
| 2020-05-28 | $22.41 | $22.95 | $21.43 | $21.80 | $21.64 | 3,970,961 |
| 2020-05-27 | $21.04 | $21.98 | $19.89 | $21.96 | $21.80 | 3,913,557 |
| 2020-05-26 | $21.61 | $21.75 | $20.19 | $20.38 | $20.23 | 3,386,806 |
| 2020-05-22 | $19.85 | $19.89 | $18.81 | $19.69 | $19.54 | 1,811,472 |
| 2020-05-21 | $19.83 | $20.05 | $18.91 | $19.77 | $19.62 | 2,508,962 |
| 2020-05-20 | $19.17 | $20.09 | $19.17 | $19.84 | $19.69 | 4,072,037 |
| 2020-05-19 | $18.01 | $19.64 | $17.91 | $18.65 | $18.51 | 5,310,330 |
| 2020-05-18 | $17.33 | $18.00 | $16.88 | $17.81 | $17.68 | 3,389,923 |
| 2020-05-15 | $15.22 | $16.46 | $15.10 | $16.02 | $15.90 | 2,918,722 |
| 2020-05-14 | $15.00 | $16.13 | $14.45 | $15.45 | $15.33 | 2,884,140 |
| 2020-05-13 | $16.71 | $16.71 | $15.03 | $15.38 | $15.27 | 2,955,881 |
| 2020-05-12 | $17.92 | $18.04 | $16.56 | $16.70 | $16.58 | 2,611,506 |
| 2020-05-11 | $17.60 | $18.20 | $17.33 | $17.69 | $17.56 | 3,518,020 |
| 2020-05-08 | $17.87 | $18.19 | $17.00 | $17.98 | $17.85 | 3,412,260 |
| 2020-05-07 | $15.55 | $17.28 | $15.55 | $17.19 | $17.06 | 3,059,593 |
| 2020-05-06 | $15.88 | $16.06 | $15.19 | $15.25 | $15.14 | 1,319,529 |
| 2020-05-05 | $16.26 | $16.44 | $15.33 | $15.46 | $15.34 | 1,341,558 |
| 2020-05-04 | $15.49 | $16.00 | $14.91 | $15.76 | $15.64 | 2,272,701 |
| 2020-05-01 | $16.00 | $16.35 | $15.57 | $16.23 | $16.11 | 2,206,233 |
| 2020-04-30 | $16.91 | $17.75 | $16.35 | $16.69 | $16.57 | 2,602,437 |
| 2020-04-29 | $17.00 | $18.02 | $16.51 | $17.57 | $17.44 | 3,177,955 |
| 2020-04-28 | $17.80 | $17.95 | $16.28 | $16.87 | $16.74 | 2,212,812 |
| 2020-04-27 | $15.71 | $17.30 | $15.70 | $16.44 | $16.32 | 2,808,467 |
| 2020-04-24 | $14.99 | $15.60 | $14.40 | $15.46 | $15.34 | 1,480,740 |
| 2020-04-23 | $14.28 | $15.07 | $14.23 | $14.57 | $14.46 | 1,535,648 |
| 2020-04-22 | $14.56 | $14.80 | $14.10 | $14.12 | $14.01 | 1,430,707 |
| 2020-04-21 | $13.90 | $14.56 | $13.72 | $14.15 | $14.04 | 1,629,052 |
| 2020-04-20 | $14.50 | $15.39 | $14.03 | $14.40 | $14.29 | 2,979,531 |
| 2020-04-17 | $15.52 | $16.26 | $14.92 | $15.08 | $14.97 | 3,008,094 |
| 2020-04-16 | $14.50 | $14.75 | $13.86 | $14.50 | $14.39 | 2,237,971 |
| 2020-04-15 | $14.07 | $14.96 | $13.59 | $14.61 | $14.50 | 2,125,546 |
| 2020-04-14 | $15.32 | $15.84 | $14.57 | $14.98 | $14.87 | 2,788,857 |
| 2020-04-13 | $15.33 | $15.49 | $13.91 | $14.87 | $14.76 | 2,158,259 |
| 2020-04-09 | $16.69 | $17.39 | $14.54 | $15.28 | $15.17 | 3,944,722 |
| 2020-04-08 | $13.45 | $15.70 | $12.96 | $15.58 | $15.46 | 3,391,576 |
| 2020-04-07 | $13.64 | $14.39 | $12.67 | $12.68 | $12.59 | 2,826,561 |
| 2020-04-06 | $12.00 | $12.52 | $11.46 | $12.40 | $12.31 | 2,797,858 |
| 2020-04-03 | $12.30 | $12.44 | $10.89 | $11.22 | $11.14 | 2,162,926 |
| 2020-04-02 | $12.75 | $13.49 | $11.70 | $12.10 | $12.01 | 1,863,886 |
| 2020-04-01 | $13.65 | $13.70 | $12.17 | $13.02 | $12.92 | 2,398,354 |
| 2020-03-31 | $14.95 | $16.12 | $14.11 | $14.42 | $14.31 | 2,118,697 |
| 2020-03-30 | $15.00 | $15.70 | $14.01 | $15.11 | $15.00 | 1,902,781 |
| 2020-03-27 | $15.94 | $16.94 | $15.02 | $15.30 | $15.19 | 1,713,875 |
| 2020-03-26 | $15.76 | $18.04 | $15.38 | $16.92 | $16.79 | 3,286,810 |
| 2020-03-25 | $16.35 | $17.62 | $14.26 | $15.38 | $15.27 | 4,848,477 |
| 2020-03-24 | $13.39 | $15.61 | $13.39 | $15.01 | $14.90 | 3,441,677 |
| 2020-03-23 | $12.27 | $12.75 | $11.24 | $12.17 | $12.08 | 3,949,789 |
| 2020-03-20 | $11.95 | $15.32 | $10.75 | $11.60 | $11.51 | 7,283,883 |
| 2020-03-19 | $7.50 | $11.49 | $7.06 | $11.21 | $11.13 | 6,042,430 |
| 2020-03-18 | $9.71 | $10.03 | $6.44 | $7.84 | $7.78 | 5,269,654 |
| 2020-03-17 | $11.07 | $11.60 | $9.37 | $11.13 | $11.05 | 3,951,389 |
| 2020-03-16 | $10.41 | $13.76 | $10.41 | $10.84 | $10.76 | 3,182,166 |
| 2020-03-13 | $15.85 | $16.00 | $13.93 | $15.34 | $15.23 | 3,170,595 |
| 2020-03-12 | $16.35 | $16.40 | $14.02 | $14.54 | $14.43 | 3,609,518 |
| 2020-03-11 | $21.01 | $21.25 | $18.51 | $18.56 | $18.42 | 2,676,723 |
| 2020-03-10 | $21.12 | $22.03 | $19.41 | $21.95 | $21.79 | 2,341,920 |
| 2020-03-09 | $20.24 | $20.98 | $19.94 | $20.17 | $20.02 | 2,242,943 |
| 2020-03-06 | $21.37 | $23.60 | $21.00 | $22.33 | $22.16 | 3,488,322 |
| 2020-03-05 | $23.91 | $23.91 | $22.25 | $22.45 | $22.28 | 2,375,914 |
| 2020-03-04 | $25.48 | $25.48 | $23.96 | $24.73 | $24.55 | 1,873,586 |
| 2020-03-03 | $26.31 | $26.88 | $24.52 | $24.73 | $24.55 | 1,973,294 |
| 2020-03-02 | $26.91 | $26.91 | $25.22 | $26.21 | $26.01 | 1,802,088 |
| 2020-02-28 | $26.41 | $27.18 | $25.97 | $26.71 | $26.51 | 2,164,996 |
| 2020-02-27 | $26.76 | $28.67 | $26.36 | $26.63 | $26.43 | 2,445,874 |
| 2020-02-26 | $29.83 | $29.89 | $27.09 | $27.55 | $27.34 | 3,106,112 |
| 2020-02-25 | $31.69 | $31.75 | $28.94 | $29.50 | $29.28 | 2,712,427 |
| 2020-02-24 | $31.65 | $32.62 | $30.89 | $31.46 | $31.22 | 1,439,803 |
| 2020-02-21 | $34.88 | $36.22 | $33.28 | $33.91 | $33.66 | 1,925,452 |
| 2020-02-20 | $34.09 | $34.94 | $33.57 | $34.74 | $34.48 | 1,819,077 |
| 2020-02-19 | $33.56 | $34.50 | $33.56 | $34.09 | $33.84 | 1,080,913 |
| 2020-02-18 | $33.17 | $33.77 | $33.06 | $33.70 | $33.45 | 671,545 |
| 2020-02-14 | $33.50 | $33.58 | $32.89 | $33.28 | $33.03 | 828,802 |
| 2020-02-13 | $33.10 | $33.81 | $32.75 | $33.44 | $33.19 | 1,327,808 |
| 2020-02-12 | $33.41 | $33.93 | $33.22 | $33.50 | $33.25 | 849,519 |
| 2020-02-11 | $32.91 | $33.40 | $32.63 | $33.06 | $32.81 | 1,090,540 |
| 2020-02-10 | $31.55 | $32.69 | $31.38 | $32.64 | $32.40 | 1,029,221 |
| 2020-02-07 | $32.46 | $32.46 | $31.54 | $31.71 | $31.47 | 740,723 |
| 2020-02-06 | $32.28 | $32.94 | $32.15 | $32.79 | $32.54 | 1,088,889 |
| 2020-02-05 | $31.69 | $32.07 | $31.22 | $32.06 | $31.82 | 853,236 |
| 2020-02-04 | $30.87 | $31.47 | $30.67 | $31.31 | $31.08 | 775,328 |
| 2020-02-03 | $29.87 | $30.67 | $29.84 | $30.42 | $30.19 | 694,978 |
| 2020-01-31 | $30.82 | $31.13 | $29.77 | $29.85 | $29.63 | 1,067,104 |
| 2020-01-30 | $29.47 | $30.93 | $29.38 | $30.88 | $30.65 | 1,414,762 |
| 2020-01-29 | $29.76 | $30.30 | $29.29 | $29.83 | $29.61 | 839,645 |
| 2020-01-28 | $29.00 | $29.93 | $28.84 | $29.67 | $29.45 | 1,055,703 |
| 2020-01-27 | $28.59 | $29.21 | $28.40 | $28.78 | $28.56 | 1,283,121 |
| 2020-01-24 | $29.35 | $29.64 | $28.96 | $29.51 | $29.29 | 1,445,882 |
| 2020-01-23 | $28.07 | $29.24 | $27.68 | $29.20 | $28.98 | 864,559 |
| 2020-01-22 | $28.79 | $28.89 | $28.42 | $28.42 | $28.21 | 777,941 |
| 2020-01-21 | $29.00 | $29.15 | $28.48 | $28.55 | $28.34 | 672,554 |
| 2020-01-17 | $29.93 | $29.98 | $29.04 | $29.26 | $29.04 | 634,659 |
| 2020-01-16 | $29.54 | $29.99 | $29.50 | $29.83 | $29.61 | 645,110 |
| 2020-01-15 | $28.67 | $29.41 | $28.67 | $29.32 | $29.10 | 983,392 |
| 2020-01-14 | $28.73 | $29.07 | $28.53 | $28.82 | $28.60 | 615,534 |
| 2020-01-13 | $28.64 | $28.81 | $28.22 | $28.68 | $28.47 | 705,388 |
| 2020-01-10 | $29.45 | $29.48 | $28.40 | $28.64 | $28.43 | 1,435,436 |
| 2020-01-09 | $29.93 | $29.96 | $29.55 | $29.61 | $29.39 | 349,799 |
| 2020-01-08 | $29.55 | $30.01 | $29.55 | $29.79 | $29.57 | 479,168 |
| 2020-01-07 | $29.62 | $29.72 | $29.44 | $29.53 | $29.31 | 554,056 |
| 2020-01-06 | $29.08 | $29.92 | $28.97 | $29.73 | $29.51 | 771,914 |
| 2020-01-03 | $29.63 | $29.78 | $29.37 | $29.68 | $29.46 | 557,350 |
| 2020-01-02 | $30.22 | $30.24 | $29.61 | $30.05 | $29.83 | 926,577 |
| 2019-12-31 | $29.90 | $30.23 | $29.87 | $29.94 | $29.72 | 846,557 |
| 2019-12-30 | $30.36 | $30.41 | $29.55 | $29.97 | $29.75 | 1,003,380 |
| 2019-12-27 | $30.74 | $30.85 | $30.27 | $30.37 | $30.14 | 529,727 |
| 2019-12-26 | $30.43 | $30.73 | $30.41 | $30.63 | $30.40 | 462,147 |
| 2019-12-24 | $30.45 | $30.64 | $30.40 | $30.41 | $30.11 | 344,395 |
| 2019-12-23 | $30.41 | $30.50 | $30.18 | $30.35 | $30.05 | 934,645 |
| 2019-12-20 | $30.68 | $30.92 | $30.15 | $30.34 | $30.04 | 2,322,148 |
| 2019-12-19 | $30.40 | $30.80 | $30.27 | $30.78 | $30.48 | 761,506 |
| 2019-12-18 | $29.80 | $30.58 | $29.80 | $30.41 | $30.11 | 780,162 |
| 2019-12-17 | $29.67 | $29.93 | $29.59 | $29.70 | $29.41 | 519,509 |
| 2019-12-16 | $29.95 | $30.18 | $29.63 | $29.66 | $29.37 | 742,195 |
| 2019-12-13 | $29.74 | $30.05 | $29.36 | $29.70 | $29.41 | 1,057,174 |
| 2019-12-12 | $29.41 | $30.14 | $29.31 | $29.90 | $29.61 | 839,969 |
| 2019-12-11 | $29.36 | $29.62 | $29.19 | $29.38 | $29.09 | 699,439 |
| 2019-12-10 | $28.88 | $29.23 | $28.79 | $29.15 | $28.87 | 984,816 |
| 2019-12-09 | $29.30 | $29.59 | $28.98 | $29.00 | $28.72 | 575,822 |
| 2019-12-06 | $29.10 | $29.49 | $28.96 | $29.38 | $29.09 | 914,479 |
| 2019-12-05 | $29.07 | $29.23 | $28.35 | $28.67 | $28.39 | 969,259 |
| 2019-12-04 | $29.29 | $29.29 | $28.85 | $28.96 | $28.68 | 873,324 |
| 2019-12-03 | $28.92 | $29.18 | $28.41 | $29.10 | $28.82 | 693,572 |
| 2019-12-02 | $29.59 | $29.76 | $29.10 | $29.25 | $28.97 | 789,170 |
| 2019-11-29 | $29.70 | $29.96 | $29.40 | $29.41 | $29.12 | 277,365 |
| 2019-11-27 | $29.69 | $30.14 | $29.44 | $29.80 | $29.51 | 954,077 |
| 2019-11-26 | $29.92 | $30.10 | $29.44 | $29.49 | $29.20 | 1,051,562 |
| 2019-11-25 | $30.00 | $30.33 | $29.84 | $29.86 | $29.57 | 1,143,135 |
| 2019-11-22 | $30.26 | $30.43 | $29.85 | $29.90 | $29.61 | 733,966 |
| 2019-11-21 | $30.40 | $30.58 | $29.92 | $30.02 | $29.73 | 1,211,690 |
| 2019-11-20 | $30.10 | $30.95 | $30.10 | $30.35 | $30.05 | 1,653,186 |
| 2019-11-19 | $30.31 | $30.45 | $29.87 | $30.41 | $30.11 | 791,404 |
| 2019-11-18 | $29.21 | $30.17 | $29.19 | $30.11 | $29.82 | 1,025,080 |
| 2019-11-15 | $29.15 | $29.54 | $28.88 | $29.28 | $28.99 | 529,991 |
| 2019-11-14 | $29.01 | $29.59 | $28.91 | $29.07 | $28.79 | 970,518 |
| 2019-11-13 | $28.69 | $29.16 | $28.40 | $29.06 | $28.78 | 1,027,268 |
| 2019-11-12 | $28.94 | $29.10 | $28.61 | $28.90 | $28.62 | 1,182,829 |
| 2019-11-11 | $28.41 | $29.04 | $28.22 | $28.87 | $28.59 | 737,485 |
| 2019-11-08 | $28.15 | $28.96 | $27.85 | $28.62 | $28.34 | 808,377 |
| 2019-11-07 | $27.68 | $28.40 | $27.44 | $28.10 | $27.83 | 1,122,687 |
| 2019-11-06 | $27.85 | $27.85 | $27.23 | $27.30 | $27.03 | 963,830 |
| 2019-11-05 | $28.23 | $28.95 | $27.71 | $27.85 | $27.58 | 1,370,457 |
| 2019-11-04 | $27.65 | $28.14 | $27.43 | $28.11 | $27.84 | 861,078 |
| 2019-11-01 | $27.47 | $27.79 | $27.30 | $27.39 | $27.12 | 1,258,612 |
| 2019-10-31 | $27.47 | $27.59 | $26.98 | $27.25 | $26.98 | 838,493 |
| 2019-10-30 | $27.41 | $27.64 | $27.03 | $27.62 | $27.35 | 717,806 |
| 2019-10-29 | $27.23 | $27.39 | $27.00 | $27.35 | $27.08 | 603,835 |
| 2019-10-28 | $27.14 | $27.46 | $27.14 | $27.25 | $26.98 | 525,662 |
| 2019-10-25 | $26.15 | $27.07 | $26.12 | $26.98 | $26.72 | 721,292 |
| 2019-10-24 | $26.90 | $27.13 | $26.23 | $26.24 | $25.98 | 1,010,189 |
| 2019-10-23 | $26.42 | $27.29 | $25.30 | $26.80 | $26.54 | 2,029,594 |
| 2019-10-22 | $25.89 | $26.23 | $25.58 | $26.16 | $25.91 | 1,488,014 |
| 2019-10-21 | $26.25 | $26.63 | $25.77 | $25.89 | $25.64 | 1,189,392 |
| 2019-10-18 | $26.25 | $26.29 | $25.89 | $26.02 | $25.77 | 1,173,641 |
| 2019-10-17 | $26.31 | $26.45 | $26.14 | $26.24 | $25.98 | 783,948 |
| 2019-10-16 | $26.14 | $26.36 | $25.99 | $26.23 | $25.97 | 656,412 |
| 2019-10-15 | $26.00 | $26.58 | $25.91 | $26.29 | $26.03 | 609,167 |
| 2019-10-14 | $25.78 | $26.05 | $25.57 | $26.02 | $25.77 | 527,260 |
| 2019-10-11 | $25.57 | $26.34 | $25.50 | $26.02 | $25.77 | 901,809 |
| 2019-10-10 | $25.13 | $25.69 | $24.98 | $25.11 | $24.87 | 773,178 |
| 2019-10-09 | $24.92 | $25.13 | $24.45 | $25.10 | $24.86 | 1,107,435 |
| 2019-10-08 | $24.67 | $24.96 | $24.38 | $24.69 | $24.45 | 983,124 |
| 2019-10-07 | $24.58 | $25.22 | $24.37 | $24.93 | $24.69 | 1,109,631 |
| 2019-10-04 | $23.95 | $24.61 | $23.95 | $24.58 | $24.34 | 682,250 |
| 2019-10-03 | $23.78 | $24.13 | $23.28 | $24.02 | $23.79 | 538,965 |
| 2019-10-02 | $23.70 | $24.11 | $23.57 | $23.86 | $23.63 | 1,654,718 |
| 2019-10-01 | $24.15 | $24.83 | $23.74 | $23.92 | $23.69 | 1,025,435 |
| 2019-09-30 | $23.73 | $24.14 | $23.64 | $23.95 | $23.72 | 942,342 |
| 2019-09-27 | $24.52 | $24.64 | $23.25 | $23.68 | $23.45 | 1,250,237 |
| 2019-09-26 | $24.59 | $24.74 | $23.99 | $24.33 | $24.09 | 1,554,739 |
| 2019-09-25 | $24.96 | $25.19 | $24.67 | $24.86 | $24.55 | 1,017,003 |
| 2019-09-24 | $25.85 | $25.91 | $24.87 | $25.08 | $24.76 | 921,375 |
| 2019-09-23 | $25.68 | $26.24 | $25.62 | $25.65 | $25.33 | 899,471 |
| 2019-09-20 | $26.39 | $26.58 | $25.37 | $25.86 | $25.53 | 1,419,560 |
| 2019-09-19 | $26.87 | $27.15 | $26.11 | $26.38 | $26.05 | 1,333,530 |
| 2019-09-18 | $26.84 | $27.01 | $26.46 | $26.77 | $26.43 | 889,722 |
| 2019-09-17 | $26.96 | $27.09 | $26.56 | $26.94 | $26.60 | 905,282 |
| 2019-09-16 | $26.84 | $27.57 | $26.75 | $27.17 | $26.83 | 1,124,554 |
| 2019-09-13 | $26.89 | $27.52 | $26.82 | $27.13 | $26.79 | 1,368,060 |
| 2019-09-12 | $26.54 | $27.01 | $26.12 | $26.71 | $26.37 | 1,828,444 |
| 2019-09-11 | $25.70 | $26.79 | $25.56 | $26.50 | $26.17 | 1,940,573 |
| 2019-09-10 | $24.84 | $25.76 | $24.66 | $25.57 | $25.25 | 1,094,642 |
| 2019-09-09 | $24.00 | $25.01 | $23.93 | $24.96 | $24.65 | 1,638,439 |
| 2019-09-06 | $24.13 | $24.24 | $23.77 | $23.91 | $23.61 | 759,280 |
| 2019-09-05 | $23.70 | $24.23 | $23.60 | $24.01 | $23.71 | 1,317,462 |
| 2019-09-04 | $23.86 | $24.18 | $23.31 | $23.45 | $23.16 | 874,494 |
| 2019-09-03 | $23.79 | $23.79 | $22.82 | $23.44 | $23.15 | 982,798 |
| 2019-08-30 | $24.32 | $24.38 | $23.81 | $24.04 | $23.74 | 559,362 |
| 2019-08-29 | $23.66 | $24.29 | $23.66 | $24.11 | $23.81 | 730,248 |
| 2019-08-28 | $22.36 | $23.71 | $22.26 | $23.42 | $23.13 | 1,215,085 |
| 2019-08-27 | $23.27 | $23.28 | $22.45 | $22.50 | $22.22 | 608,341 |
| 2019-08-26 | $22.97 | $23.08 | $22.60 | $23.02 | $22.73 | 581,138 |
| 2019-08-23 | $23.26 | $23.55 | $22.63 | $22.70 | $22.41 | 720,763 |
| 2019-08-22 | $23.49 | $23.85 | $23.31 | $23.54 | $23.24 | 533,216 |
| 2019-08-21 | $23.75 | $23.75 | $23.34 | $23.40 | $23.11 | 651,150 |
| 2019-08-20 | $23.15 | $23.77 | $23.06 | $23.45 | $23.16 | 814,441 |
| 2019-08-19 | $23.58 | $23.74 | $23.27 | $23.30 | $23.01 | 696,880 |
| 2019-08-16 | $22.00 | $23.09 | $21.80 | $23.01 | $22.72 | 1,332,244 |
| 2019-08-15 | $22.57 | $22.83 | $21.76 | $21.78 | $21.51 | 1,240,075 |
| 2019-08-14 | $23.17 | $23.18 | $22.21 | $22.48 | $22.20 | 1,126,550 |
| 2019-08-13 | $24.02 | $24.51 | $23.58 | $23.66 | $23.36 | 868,589 |
| 2019-08-12 | $24.19 | $24.34 | $23.85 | $23.89 | $23.59 | 793,272 |
| 2019-08-09 | $24.52 | $24.71 | $24.06 | $24.41 | $24.10 | 789,875 |
| 2019-08-08 | $24.18 | $24.65 | $24.07 | $24.61 | $24.30 | 1,225,917 |
| 2019-08-07 | $24.27 | $24.56 | $23.71 | $24.12 | $23.82 | 1,922,020 |
| 2019-08-06 | $25.55 | $25.85 | $24.48 | $24.80 | $24.49 | 2,093,526 |
| 2019-08-05 | $25.09 | $25.79 | $24.68 | $25.37 | $25.05 | 985,547 |
| 2019-08-02 | $25.29 | $26.17 | $25.01 | $26.10 | $25.77 | 1,826,238 |
| 2019-08-01 | $27.01 | $27.23 | $25.19 | $25.85 | $25.52 | 1,910,437 |
| 2019-07-31 | $28.52 | $28.52 | $25.69 | $26.49 | $26.16 | 3,066,388 |
| 2019-07-30 | $26.61 | $28.02 | $26.44 | $27.94 | $27.59 | 2,398,851 |
| 2019-07-29 | $27.10 | $27.15 | $26.61 | $26.87 | $26.53 | 1,015,968 |
| 2019-07-26 | $26.61 | $27.28 | $26.60 | $27.00 | $26.66 | 999,797 |
| 2019-07-25 | $26.53 | $26.77 | $25.99 | $26.36 | $26.03 | 1,012,308 |
| 2019-07-24 | $25.80 | $26.85 | $25.64 | $26.80 | $26.46 | 1,027,698 |
| 2019-07-23 | $25.24 | $25.98 | $25.15 | $25.96 | $25.63 | 605,544 |
| 2019-07-22 | $25.48 | $25.92 | $24.89 | $25.05 | $24.73 | 1,292,207 |
| 2019-07-19 | $26.12 | $26.34 | $25.44 | $25.48 | $25.16 | 799,995 |
| 2019-07-18 | $26.36 | $26.65 | $25.86 | $25.92 | $25.59 | 941,696 |
| 2019-07-17 | $26.97 | $27.11 | $26.22 | $26.45 | $26.12 | 690,252 |
| 2019-07-16 | $27.09 | $27.49 | $26.93 | $27.22 | $26.88 | 489,390 |
| 2019-07-15 | $26.54 | $27.18 | $26.50 | $27.06 | $26.72 | 671,642 |
| 2019-07-12 | $26.12 | $26.51 | $25.75 | $26.43 | $26.10 | 978,832 |
| 2019-07-11 | $26.58 | $26.94 | $25.78 | $26.06 | $25.73 | 1,166,796 |
| 2019-07-10 | $27.30 | $27.30 | $26.49 | $26.52 | $26.19 | 1,041,621 |
| 2019-07-09 | $27.26 | $27.53 | $27.05 | $27.24 | $26.90 | 679,275 |
| 2019-07-08 | $27.35 | $27.56 | $27.11 | $27.36 | $27.02 | 547,518 |
| 2019-07-05 | $27.66 | $27.73 | $27.25 | $27.57 | $27.22 | 414,814 |
| 2019-07-03 | $27.72 | $27.89 | $27.38 | $27.89 | $27.54 | 761,409 |
| 2019-07-02 | $26.91 | $27.59 | $26.62 | $27.56 | $27.21 | 1,175,291 |
| 2019-07-01 | $27.25 | $27.62 | $26.84 | $27.02 | $26.68 | 936,255 |
| 2019-06-28 | $27.41 | $27.41 | $26.77 | $26.94 | $26.60 | 1,312,747 |
| 2019-06-27 | $27.02 | $27.44 | $26.68 | $27.42 | $27.08 | 1,291,088 |
| 2019-06-26 | $26.84 | $27.16 | $26.44 | $26.84 | $26.50 | 794,874 |
| 2019-06-25 | $27.38 | $27.49 | $26.42 | $26.59 | $26.26 | 1,104,242 |
| 2019-06-24 | $27.26 | $28.00 | $27.05 | $27.48 | $27.13 | 865,234 |
| 2019-06-21 | $27.68 | $27.84 | $27.23 | $27.26 | $26.92 | 1,235,678 |
| 2019-06-20 | $28.24 | $28.49 | $27.58 | $27.91 | $27.56 | 1,258,642 |
| 2019-06-19 | $27.53 | $28.08 | $27.40 | $27.88 | $27.53 | 1,438,815 |
| 2019-06-18 | $27.34 | $27.89 | $27.06 | $27.52 | $27.17 | 988,075 |
| 2019-06-17 | $26.48 | $27.29 | $26.18 | $27.11 | $26.77 | 1,056,034 |
| 2019-06-14 | $26.40 | $26.85 | $26.09 | $26.36 | $26.03 | 901,918 |
| 2019-06-13 | $26.25 | $26.51 | $26.06 | $26.43 | $26.03 | 697,974 |
| 2019-06-12 | $26.55 | $26.80 | $25.92 | $26.03 | $25.63 | 873,126 |
| 2019-06-11 | $26.16 | $26.80 | $26.09 | $26.74 | $26.33 | 1,947,048 |
| 2019-06-10 | $25.32 | $25.93 | $25.15 | $25.67 | $25.28 | 1,313,142 |
| 2019-06-07 | $24.22 | $25.13 | $24.15 | $25.07 | $24.69 | 1,298,089 |
| 2019-06-06 | $23.81 | $24.26 | $23.53 | $24.17 | $23.80 | 1,187,617 |
| 2019-06-05 | $24.20 | $24.33 | $23.34 | $23.83 | $23.47 | 1,442,633 |
| 2019-06-04 | $23.28 | $24.11 | $23.17 | $24.04 | $23.67 | 2,014,325 |
| 2019-06-03 | $23.84 | $23.98 | $22.75 | $22.97 | $22.62 | 2,607,129 |
| 2019-05-31 | $23.70 | $24.36 | $23.65 | $23.92 | $23.56 | 1,919,138 |
| 2019-05-30 | $25.24 | $25.45 | $24.07 | $24.25 | $23.88 | 1,694,385 |
| 2019-05-29 | $25.22 | $25.69 | $24.95 | $25.08 | $24.70 | 1,362,660 |
| 2019-05-28 | $25.97 | $26.18 | $25.48 | $25.50 | $25.11 | 705,406 |
| 2019-05-24 | $25.80 | $26.05 | $25.69 | $25.89 | $25.50 | 686,657 |
| 2019-05-23 | $25.32 | $25.57 | $25.01 | $25.51 | $25.12 | 1,760,250 |
| 2019-05-22 | $26.05 | $26.06 | $25.28 | $25.64 | $25.25 | 1,641,739 |
| 2019-05-21 | $26.10 | $26.86 | $26.06 | $26.15 | $25.75 | 964,784 |
| 2019-05-20 | $25.85 | $26.20 | $25.42 | $25.96 | $25.57 | 1,097,566 |
| 2019-05-17 | $26.45 | $26.82 | $26.15 | $26.16 | $25.76 | 481,960 |
| 2019-05-16 | $26.56 | $26.98 | $26.48 | $26.73 | $26.32 | 495,803 |
| 2019-05-15 | $25.72 | $26.68 | $25.50 | $26.52 | $26.12 | 640,264 |
| 2019-05-14 | $26.12 | $26.21 | $25.67 | $25.98 | $25.59 | 1,303,363 |
| 2019-05-13 | $26.41 | $26.64 | $25.63 | $26.04 | $25.64 | 1,634,208 |
| 2019-05-10 | $26.65 | $27.26 | $26.31 | $27.17 | $26.76 | 989,663 |
| 2019-05-09 | $26.30 | $27.16 | $25.83 | $26.98 | $26.57 | 1,057,733 |
| 2019-05-08 | $26.45 | $26.95 | $26.43 | $26.71 | $26.30 | 635,912 |
| 2019-05-07 | $27.09 | $27.14 | $26.17 | $26.49 | $26.09 | 1,171,786 |
| 2019-05-06 | $27.45 | $27.84 | $27.24 | $27.52 | $27.10 | 937,905 |
| 2019-05-03 | $28.19 | $28.34 | $27.72 | $28.07 | $27.64 | 886,074 |
| 2019-05-02 | $27.83 | $28.28 | $27.38 | $27.96 | $27.54 | 1,164,266 |
| 2019-05-01 | $29.05 | $29.14 | $27.79 | $27.80 | $27.38 | 1,284,323 |
| 2019-04-30 | $29.91 | $29.93 | $28.59 | $28.78 | $28.34 | 1,836,545 |
| 2019-04-29 | $30.50 | $30.82 | $29.99 | $30.07 | $29.61 | 1,266,090 |
| 2019-04-26 | $31.50 | $31.50 | $29.58 | $30.54 | $30.08 | 1,718,773 |
| 2019-04-25 | $30.89 | $31.34 | $30.53 | $30.57 | $30.11 | 1,345,512 |
| 2019-04-24 | $30.65 | $31.11 | $30.32 | $30.93 | $30.46 | 890,338 |
| 2019-04-23 | $29.92 | $30.58 | $29.92 | $30.53 | $30.07 | 2,983,179 |
| 2019-04-22 | $29.67 | $29.89 | $29.37 | $29.82 | $29.37 | 659,802 |
| 2019-04-18 | $29.70 | $29.94 | $29.26 | $29.80 | $29.35 | 1,141,974 |
| 2019-04-17 | $29.99 | $30.04 | $29.45 | $29.60 | $29.15 | 1,057,726 |
| 2019-04-16 | $29.60 | $30.10 | $29.50 | $29.89 | $29.44 | 531,358 |
| 2019-04-15 | $29.91 | $30.03 | $29.32 | $29.57 | $29.12 | 838,544 |
| 2019-04-12 | $29.74 | $30.10 | $29.56 | $29.87 | $29.42 | 687,360 |
| 2019-04-11 | $29.31 | $29.63 | $29.20 | $29.40 | $28.95 | 1,037,071 |
| 2019-04-10 | $28.30 | $29.19 | $28.28 | $29.19 | $28.75 | 994,547 |
| 2019-04-09 | $28.68 | $28.70 | $28.15 | $28.34 | $27.91 | 849,411 |
| 2019-04-08 | $29.08 | $29.25 | $28.75 | $28.89 | $28.45 | 573,405 |
| 2019-04-05 | $29.07 | $29.57 | $29.00 | $29.15 | $28.71 | 1,129,871 |
| 2019-04-04 | $29.16 | $29.38 | $28.95 | $29.02 | $28.58 | 803,540 |
| 2019-04-03 | $28.99 | $29.30 | $28.75 | $29.15 | $28.71 | 1,179,565 |
| 2019-04-02 | $28.27 | $28.69 | $28.22 | $28.58 | $28.15 | 736,009 |
| 2019-04-01 | $27.82 | $28.63 | $27.74 | $28.34 | $27.91 | 1,195,253 |
| 2019-03-29 | $27.59 | $27.61 | $27.07 | $27.36 | $26.94 | 1,078,950 |
| 2019-03-28 | $26.92 | $27.59 | $26.78 | $27.32 | $26.90 | 1,719,778 |
| 2019-03-27 | $27.94 | $28.06 | $26.73 | $26.88 | $26.47 | 1,222,071 |
| 2019-03-26 | $27.84 | $28.38 | $27.60 | $27.93 | $27.51 | 900,627 |
| 2019-03-25 | $27.35 | $28.07 | $27.20 | $27.64 | $27.22 | 1,137,517 |
| 2019-03-22 | $27.80 | $27.80 | $27.16 | $27.35 | $26.93 | 1,864,689 |
| 2019-03-21 | $27.55 | $28.10 | $27.31 | $27.92 | $27.50 | 877,288 |
| 2019-03-20 | $27.76 | $27.84 | $27.04 | $27.61 | $27.19 | 1,042,118 |
| 2019-03-19 | $28.19 | $28.33 | $27.71 | $27.76 | $27.34 | 1,194,924 |
| 2019-03-18 | $28.14 | $28.31 | $27.89 | $28.05 | $27.62 | 1,282,986 |
| 2019-03-15 | $28.49 | $29.06 | $28.14 | $28.23 | $27.80 | 1,421,940 |
| 2019-03-14 | $28.95 | $28.96 | $27.87 | $28.38 | $27.95 | 1,076,972 |
| 2019-03-13 | $28.99 | $29.48 | $28.83 | $29.06 | $28.56 | 1,076,550 |
| 2019-03-12 | $29.40 | $29.40 | $28.77 | $28.80 | $28.30 | 691,959 |
| 2019-03-11 | $29.18 | $29.57 | $29.03 | $29.32 | $28.81 | 972,656 |
| 2019-03-08 | $28.17 | $28.97 | $28.01 | $28.94 | $28.44 | 718,299 |
| 2019-03-07 | $28.57 | $28.72 | $27.93 | $28.49 | $28.00 | 1,016,664 |
| 2019-03-06 | $29.30 | $29.61 | $28.65 | $28.68 | $28.18 | 882,274 |
| 2019-03-05 | $29.82 | $29.82 | $29.07 | $29.26 | $28.75 | 1,472,287 |
| 2019-03-04 | $30.25 | $30.42 | $29.49 | $29.75 | $29.24 | 1,153,514 |
| 2019-03-01 | $30.12 | $30.25 | $29.61 | $30.11 | $29.59 | 716,944 |
| 2019-02-28 | $30.80 | $30.86 | $29.73 | $29.76 | $29.25 | 1,224,402 |
| 2019-02-27 | $31.12 | $31.26 | $30.66 | $30.88 | $30.35 | 1,027,799 |
| 2019-02-26 | $30.71 | $31.24 | $30.61 | $31.12 | $30.58 | 1,035,275 |
| 2019-02-25 | $31.30 | $31.31 | $30.84 | $30.86 | $30.33 | 1,413,251 |
| 2019-02-22 | $31.27 | $31.80 | $30.62 | $31.00 | $30.46 | 4,382,598 |
| 2019-02-21 | $28.42 | $28.50 | $27.74 | $28.28 | $27.79 | 1,469,102 |
| 2019-02-20 | $28.32 | $28.51 | $28.05 | $28.40 | $27.91 | 819,207 |
| 2019-02-19 | $27.77 | $28.29 | $27.62 | $28.10 | $27.61 | 818,594 |
| 2019-02-15 | $27.68 | $28.14 | $27.51 | $27.85 | $27.37 | 602,026 |
| 2019-02-14 | $27.27 | $27.59 | $26.80 | $27.45 | $26.98 | 558,826 |
| 2019-02-13 | $27.85 | $28.27 | $27.29 | $27.56 | $27.08 | 1,248,961 |
| 2019-02-12 | $27.48 | $27.70 | $27.28 | $27.44 | $26.97 | 992,479 |
| 2019-02-11 | $26.80 | $27.24 | $26.31 | $27.18 | $26.71 | 934,033 |
| 2019-02-08 | $26.95 | $27.21 | $26.01 | $26.62 | $26.16 | 1,259,506 |
| 2019-02-07 | $27.35 | $27.48 | $26.95 | $27.19 | $26.72 | 1,023,450 |
| 2019-02-06 | $27.71 | $27.85 | $27.38 | $27.56 | $27.08 | 873,939 |
| 2019-02-05 | $28.00 | $28.01 | $27.24 | $27.71 | $27.23 | 969,457 |
| 2019-02-04 | $27.84 | $28.03 | $27.56 | $27.92 | $27.44 | 1,583,651 |
| 2019-02-01 | $27.30 | $27.84 | $27.25 | $27.68 | $27.20 | 1,246,190 |
| 2019-01-31 | $26.86 | $27.50 | $26.69 | $27.32 | $26.85 | 1,258,777 |
| 2019-01-30 | $26.49 | $26.86 | $26.15 | $26.66 | $26.20 | 938,328 |
| 2019-01-29 | $26.66 | $26.84 | $26.08 | $26.18 | $25.73 | 1,175,400 |
| 2019-01-28 | $26.30 | $27.00 | $26.20 | $26.59 | $26.13 | 1,001,166 |
| 2019-01-25 | $26.31 | $26.72 | $26.24 | $26.72 | $26.26 | 2,324,913 |
| 2019-01-24 | $25.61 | $26.17 | $25.58 | $25.98 | $25.53 | 1,325,110 |
| 2019-01-23 | $26.15 | $26.15 | $25.34 | $25.65 | $25.21 | 1,489,830 |
| 2019-01-22 | $26.69 | $26.69 | $25.83 | $26.02 | $25.57 | 1,907,245 |
| 2019-01-18 | $25.93 | $26.77 | $25.69 | $26.71 | $26.25 | 1,663,425 |
| 2019-01-17 | $25.63 | $26.11 | $25.56 | $25.81 | $25.36 | 1,056,977 |
| 2019-01-16 | $25.34 | $26.09 | $25.29 | $25.79 | $25.34 | 1,672,613 |
| 2019-01-15 | $25.47 | $25.60 | $24.90 | $25.28 | $24.84 | 1,694,067 |
| 2019-01-14 | $25.96 | $26.00 | $25.14 | $25.39 | $24.95 | 1,515,313 |
| 2019-01-11 | $26.34 | $26.46 | $25.46 | $26.24 | $25.79 | 1,907,105 |
| 2019-01-10 | $25.47 | $26.27 | $25.25 | $26.08 | $25.63 | 1,974,218 |
| 2019-01-09 | $24.89 | $25.69 | $24.53 | $25.61 | $25.17 | 3,802,192 |
| 2019-01-08 | $23.71 | $24.58 | $23.36 | $24.52 | $24.10 | 3,203,169 |
| 2019-01-07 | $22.24 | $23.49 | $22.00 | $23.39 | $22.99 | 2,426,553 |
| 2019-01-04 | $21.54 | $22.45 | $21.43 | $22.26 | $21.88 | 2,700,785 |
| 2019-01-03 | $21.15 | $21.69 | $20.80 | $21.06 | $20.70 | 1,281,122 |
| 2019-01-02 | $20.30 | $21.66 | $20.12 | $21.27 | $20.90 | 3,028,222 |
| 2018-12-31 | $20.57 | $20.84 | $19.89 | $20.78 | $20.42 | 1,270,958 |
| 2018-12-28 | $20.56 | $20.83 | $20.02 | $20.39 | $20.04 | 1,054,554 |
| 2018-12-27 | $20.36 | $20.97 | $19.42 | $20.45 | $20.10 | 1,576,775 |
| 2018-12-26 | $19.43 | $21.06 | $19.08 | $21.01 | $20.59 | 1,711,545 |
| 2018-12-24 | $19.35 | $19.72 | $18.98 | $19.26 | $18.87 | 761,171 |
| 2018-12-21 | $20.40 | $20.54 | $19.29 | $19.69 | $19.29 | 4,029,318 |
| 2018-12-20 | $20.71 | $21.20 | $19.90 | $20.38 | $19.97 | 2,900,077 |
| 2018-12-19 | $22.35 | $22.96 | $20.74 | $20.80 | $20.38 | 3,049,529 |
| 2018-12-18 | $23.06 | $23.50 | $22.31 | $22.35 | $21.90 | 1,467,109 |
| 2018-12-17 | $23.71 | $23.91 | $22.62 | $22.82 | $22.36 | 1,792,621 |
| 2018-12-14 | $23.71 | $24.62 | $23.48 | $23.92 | $23.44 | 1,383,774 |
| 2018-12-13 | $24.49 | $24.70 | $23.91 | $24.00 | $23.52 | 2,159,106 |
| 2018-12-12 | $23.86 | $24.69 | $23.67 | $24.02 | $23.54 | 847,301 |
| 2018-12-11 | $24.55 | $24.80 | $23.34 | $23.41 | $22.94 | 1,639,135 |
| 2018-12-10 | $23.78 | $24.31 | $23.35 | $24.00 | $23.52 | 2,112,468 |
| 2018-12-07 | $24.31 | $24.76 | $23.59 | $23.75 | $23.27 | 2,210,532 |
| 2018-12-06 | $23.87 | $24.51 | $23.61 | $24.37 | $23.88 | 1,310,817 |
| 2018-12-04 | $25.63 | $25.84 | $24.32 | $24.42 | $23.93 | 1,619,490 |
| 2018-12-03 | $25.70 | $26.07 | $25.47 | $25.75 | $25.23 | 2,188,022 |
| 2018-11-30 | $24.75 | $25.17 | $24.40 | $24.82 | $24.32 | 1,359,114 |
| 2018-11-29 | $24.80 | $25.13 | $24.23 | $24.86 | $24.36 | 1,796,877 |
| 2018-11-28 | $23.83 | $25.04 | $23.52 | $24.95 | $24.45 | 2,195,467 |
| 2018-11-27 | $23.72 | $23.89 | $23.33 | $23.59 | $23.11 | 1,973,956 |
| 2018-11-26 | $23.47 | $24.01 | $23.43 | $23.92 | $23.44 | 1,249,252 |
| 2018-11-23 | $23.24 | $23.72 | $23.05 | $23.07 | $22.61 | 512,992 |
| 2018-11-21 | $22.76 | $23.78 | $22.70 | $23.46 | $22.99 | 1,408,423 |
| 2018-11-20 | $23.19 | $23.43 | $22.30 | $22.50 | $22.05 | 2,773,310 |
| 2018-11-19 | $24.74 | $25.16 | $23.54 | $23.75 | $23.27 | 1,322,312 |
| 2018-11-16 | $24.84 | $25.22 | $24.47 | $24.87 | $24.37 | 977,982 |
| 2018-11-15 | $24.43 | $25.20 | $23.96 | $25.17 | $24.66 | 2,208,806 |
| 2018-11-14 | $23.93 | $24.97 | $23.93 | $24.63 | $24.13 | 2,046,025 |
| 2018-11-13 | $23.81 | $24.45 | $23.53 | $23.62 | $23.14 | 2,215,010 |
| 2018-11-12 | $24.75 | $25.08 | $23.58 | $23.65 | $23.17 | 2,122,594 |
| 2018-11-09 | $26.55 | $26.83 | $24.79 | $24.95 | $24.45 | 1,643,123 |
| 2018-11-08 | $26.85 | $27.23 | $26.54 | $26.75 | $26.21 | 1,511,997 |
| 2018-11-07 | $27.62 | $28.03 | $27.03 | $27.33 | $26.78 | 1,073,383 |
| 2018-11-06 | $26.90 | $27.82 | $26.90 | $27.45 | $26.90 | 782,906 |
| 2018-11-05 | $27.75 | $27.93 | $26.85 | $27.04 | $26.50 | 921,363 |
| 2018-11-02 | $28.71 | $28.82 | $27.38 | $27.79 | $27.23 | 1,327,089 |
| 2018-11-01 | $26.54 | $28.79 | $26.22 | $28.41 | $27.84 | 2,281,225 |
| 2018-10-31 | $25.89 | $26.94 | $25.80 | $26.56 | $26.02 | 2,361,668 |
| 2018-10-30 | $24.43 | $25.13 | $23.85 | $25.06 | $24.56 | 1,860,401 |
| 2018-10-29 | $26.21 | $26.83 | $24.22 | $24.41 | $23.92 | 2,619,314 |
| 2018-10-26 | $28.37 | $29.04 | $25.64 | $26.01 | $25.49 | 3,521,126 |
| 2018-10-25 | $27.96 | $29.77 | $27.96 | $29.59 | $28.99 | 2,804,536 |
| 2018-10-24 | $29.23 | $29.45 | $27.63 | $27.66 | $27.10 | 1,642,094 |
| 2018-10-23 | $29.90 | $29.90 | $28.83 | $29.29 | $28.70 | 1,746,349 |
| 2018-10-22 | $31.19 | $31.30 | $30.34 | $30.50 | $29.89 | 1,062,195 |
| 2018-10-19 | $31.82 | $32.13 | $31.04 | $31.08 | $30.45 | 1,149,974 |
| 2018-10-18 | $32.70 | $32.80 | $31.49 | $31.74 | $31.10 | 1,772,468 |
| 2018-10-17 | $32.72 | $33.53 | $32.09 | $32.94 | $32.28 | 1,065,134 |
| 2018-10-16 | $32.02 | $32.78 | $31.61 | $32.71 | $32.05 | 881,007 |
| 2018-10-15 | $31.68 | $32.02 | $31.31 | $31.70 | $31.06 | 897,223 |
| 2018-10-12 | $32.28 | $32.30 | $31.06 | $31.84 | $31.20 | 750,515 |
| 2018-10-11 | $30.94 | $32.37 | $30.77 | $31.69 | $31.05 | 1,457,185 |
| 2018-10-10 | $32.15 | $32.74 | $31.01 | $31.08 | $30.45 | 1,643,272 |
| 2018-10-09 | $31.25 | $32.49 | $31.25 | $32.21 | $31.56 | 1,329,658 |
| 2018-10-08 | $31.65 | $32.05 | $31.06 | $31.73 | $31.09 | 1,454,902 |
| 2018-10-05 | $33.76 | $33.82 | $31.36 | $32.04 | $31.39 | 2,360,970 |
| 2018-10-04 | $34.04 | $34.50 | $33.49 | $33.67 | $32.99 | 1,206,087 |
| 2018-10-03 | $33.42 | $34.75 | $33.36 | $34.05 | $33.36 | 931,649 |
| 2018-10-02 | $33.38 | $33.90 | $32.95 | $33.16 | $32.49 | 761,733 |
| 2018-10-01 | $33.95 | $33.95 | $32.83 | $33.51 | $32.83 | 1,206,519 |
| 2018-09-28 | $33.72 | $34.18 | $33.53 | $33.85 | $33.17 | 872,681 |
| 2018-09-27 | $33.78 | $34.32 | $33.38 | $33.83 | $33.15 | 876,347 |
| 2018-09-26 | $34.08 | $34.46 | $33.79 | $33.92 | $33.18 | 893,226 |
| 2018-09-25 | $33.83 | $34.20 | $33.51 | $34.05 | $33.30 | 633,897 |
| 2018-09-24 | $34.17 | $34.34 | $33.31 | $33.68 | $32.94 | 552,857 |
| 2018-09-21 | $34.59 | $34.71 | $34.18 | $34.36 | $33.61 | 1,326,882 |
| 2018-09-20 | $33.54 | $34.50 | $33.34 | $34.46 | $33.71 | 1,466,111 |
| 2018-09-19 | $33.72 | $34.11 | $33.23 | $33.37 | $32.64 | 581,678 |
| 2018-09-18 | $33.22 | $33.85 | $33.15 | $33.72 | $32.98 | 701,356 |
| 2018-09-17 | $33.53 | $33.65 | $33.08 | $33.14 | $32.41 | 748,907 |
| 2018-09-14 | $33.89 | $34.22 | $33.07 | $33.57 | $32.84 | 1,209,947 |
| 2018-09-13 | $34.45 | $34.79 | $33.62 | $33.78 | $33.04 | 1,147,860 |
| 2018-09-12 | $33.42 | $34.49 | $33.28 | $34.46 | $33.71 | 1,257,725 |
| 2018-09-11 | $32.92 | $33.54 | $32.79 | $33.45 | $32.72 | 999,579 |
| 2018-09-10 | $32.95 | $33.32 | $32.68 | $33.25 | $32.52 | 1,036,220 |
| 2018-09-07 | $32.80 | $33.27 | $32.52 | $32.84 | $32.12 | 1,707,053 |
| 2018-09-06 | $34.65 | $34.83 | $32.91 | $32.97 | $32.25 | 1,772,214 |
| 2018-09-05 | $35.16 | $35.16 | $34.23 | $34.49 | $33.74 | 1,182,693 |
| 2018-09-04 | $36.37 | $36.37 | $35.20 | $35.30 | $34.53 | 771,253 |
| 2018-08-31 | $36.06 | $36.57 | $36.00 | $36.42 | $35.62 | 771,225 |
| 2018-08-30 | $36.31 | $36.63 | $36.01 | $36.21 | $35.42 | 629,335 |
| 2018-08-29 | $36.39 | $36.85 | $36.11 | $36.40 | $35.60 | 844,706 |
| 2018-08-28 | $36.19 | $36.28 | $35.14 | $36.24 | $35.45 | 2,302,808 |
| 2018-08-27 | $37.13 | $37.17 | $35.97 | $36.08 | $35.29 | 1,231,026 |
| 2018-08-24 | $37.00 | $37.39 | $36.79 | $36.88 | $36.07 | 447,539 |
| 2018-08-23 | $36.95 | $37.19 | $36.64 | $36.97 | $36.16 | 503,942 |
| 2018-08-22 | $36.39 | $37.03 | $36.37 | $36.93 | $36.12 | 533,502 |
| 2018-08-21 | $36.61 | $37.27 | $36.53 | $36.56 | $35.76 | 1,059,106 |
| 2018-08-20 | $36.00 | $36.72 | $35.83 | $36.57 | $35.77 | 686,473 |
| 2018-08-17 | $35.49 | $36.03 | $35.30 | $35.80 | $35.02 | 671,584 |
| 2018-08-16 | $35.33 | $36.10 | $35.33 | $35.66 | $34.88 | 977,440 |
| 2018-08-15 | $35.31 | $35.31 | $34.60 | $35.18 | $34.41 | 954,948 |
| 2018-08-14 | $35.13 | $35.46 | $34.65 | $35.36 | $34.59 | 920,757 |
| 2018-08-13 | $35.01 | $35.37 | $34.39 | $34.40 | $33.65 | 1,358,181 |
| 2018-08-10 | $35.60 | $35.82 | $35.04 | $35.08 | $34.31 | 1,084,577 |
| 2018-08-09 | $35.98 | $36.38 | $35.64 | $35.70 | $34.92 | 640,847 |
| 2018-08-08 | $36.04 | $36.39 | $35.86 | $35.87 | $35.09 | 1,176,290 |
| 2018-08-07 | $36.73 | $36.80 | $36.01 | $36.03 | $35.24 | 973,708 |
| 2018-08-06 | $36.87 | $36.94 | $36.46 | $36.68 | $35.88 | 595,427 |
| 2018-08-03 | $36.16 | $36.95 | $36.11 | $36.78 | $35.98 | 1,248,456 |
| 2018-08-02 | $35.01 | $36.18 | $34.83 | $36.16 | $35.37 | 809,345 |
| 2018-08-01 | $37.31 | $37.34 | $34.20 | $35.48 | $34.70 | 2,705,309 |
| 2018-07-31 | $36.16 | $37.67 | $36.03 | $37.35 | $36.53 | 1,710,250 |
| 2018-07-30 | $35.43 | $36.49 | $35.21 | $35.92 | $35.13 | 1,593,100 |
| 2018-07-27 | $38.28 | $39.35 | $35.31 | $35.39 | $34.62 | 3,040,187 |
| 2018-07-26 | $37.61 | $37.61 | $36.02 | $36.51 | $35.71 | 2,190,759 |
| 2018-07-25 | $37.77 | $37.95 | $37.40 | $37.72 | $36.89 | 1,047,874 |
| 2018-07-24 | $38.33 | $38.45 | $37.13 | $37.64 | $36.82 | 1,269,439 |
| 2018-07-23 | $38.27 | $38.32 | $37.75 | $37.83 | $37.00 | 1,321,633 |
| 2018-07-20 | $38.14 | $38.55 | $37.74 | $38.35 | $37.51 | 483,162 |
| 2018-07-19 | $38.03 | $38.19 | $37.39 | $38.11 | $37.28 | 686,926 |
| 2018-07-18 | $38.31 | $38.40 | $37.38 | $37.91 | $37.08 | 781,139 |
| 2018-07-17 | $38.11 | $38.74 | $37.93 | $38.34 | $37.50 | 838,940 |
| 2018-07-16 | $38.32 | $38.48 | $37.74 | $37.93 | $37.10 | 727,231 |
| 2018-07-13 | $38.32 | $38.48 | $37.95 | $38.17 | $37.33 | 632,226 |
| 2018-07-12 | $37.65 | $38.50 | $37.32 | $38.19 | $37.35 | 779,169 |
| 2018-07-11 | $36.98 | $37.88 | $36.83 | $37.34 | $36.52 | 606,235 |
| 2018-07-10 | $37.07 | $37.81 | $37.07 | $37.26 | $36.44 | 1,007,875 |
| 2018-07-09 | $37.10 | $37.23 | $36.83 | $37.08 | $36.27 | 622,802 |
| 2018-07-06 | $35.73 | $36.96 | $35.66 | $36.79 | $35.99 | 860,852 |
| 2018-07-05 | $35.28 | $35.91 | $35.06 | $35.74 | $34.96 | 722,217 |
| 2018-07-03 | $34.50 | $35.29 | $34.43 | $35.14 | $34.37 | 356,820 |
| 2018-07-02 | $34.10 | $34.87 | $33.89 | $34.48 | $33.73 | 703,671 |
| 2018-06-29 | $34.58 | $35.57 | $34.58 | $34.66 | $33.90 | 1,233,204 |
| 2018-06-28 | $34.50 | $34.55 | $34.06 | $34.50 | $33.75 | 730,804 |
| 2018-06-27 | $35.50 | $36.05 | $34.55 | $34.60 | $33.78 | 986,071 |
| 2018-06-26 | $34.80 | $35.70 | $34.53 | $35.43 | $34.59 | 640,485 |
| 2018-06-25 | $36.30 | $36.34 | $34.76 | $34.79 | $33.97 | 1,119,055 |
| 2018-06-22 | $37.05 | $37.31 | $36.58 | $36.58 | $35.72 | 680,135 |
| 2018-06-21 | $36.87 | $37.16 | $36.58 | $36.77 | $35.90 | 649,863 |
| 2018-06-20 | $36.81 | $37.20 | $36.51 | $36.88 | $36.01 | 546,769 |
| 2018-06-19 | $36.80 | $37.33 | $36.31 | $36.68 | $35.82 | 827,253 |
| 2018-06-18 | $36.21 | $36.86 | $36.13 | $36.85 | $35.98 | 441,973 |
| 2018-06-15 | $36.08 | $36.69 | $35.83 | $36.57 | $35.71 | 1,275,178 |
| 2018-06-14 | $36.99 | $37.09 | $36.11 | $36.19 | $35.34 | 1,415,620 |
| 2018-06-13 | $37.24 | $37.24 | $36.74 | $36.88 | $36.01 | 558,782 |
| 2018-06-12 | $37.13 | $37.59 | $36.98 | $37.13 | $36.25 | 695,457 |
| 2018-06-11 | $36.77 | $37.01 | $36.55 | $36.95 | $36.08 | 843,777 |
| 2018-06-08 | $37.49 | $37.90 | $36.54 | $36.58 | $35.72 | 1,373,602 |
| 2018-06-07 | $37.96 | $38.09 | $37.29 | $37.45 | $36.57 | 837,461 |
| 2018-06-06 | $36.95 | $38.12 | $36.51 | $38.03 | $37.13 | 1,588,044 |
| 2018-06-05 | $38.10 | $38.35 | $36.93 | $36.99 | $36.12 | 1,676,027 |
| 2018-06-04 | $38.78 | $38.80 | $37.80 | $38.22 | $37.32 | 1,150,878 |
| 2018-06-01 | $37.85 | $38.73 | $37.52 | $38.61 | $37.70 | 1,634,963 |
| 2018-05-31 | $37.95 | $38.19 | $37.35 | $37.75 | $36.86 | 1,304,502 |
| 2018-05-30 | $37.55 | $38.13 | $37.55 | $37.90 | $37.01 | 1,655,747 |
| 2018-05-29 | $36.93 | $37.41 | $36.69 | $37.33 | $36.45 | 1,501,973 |
| 2018-05-25 | $36.71 | $37.23 | $36.65 | $37.17 | $36.29 | 1,390,523 |
| 2018-05-24 | $36.25 | $36.77 | $36.06 | $36.58 | $35.72 | 600,972 |
| 2018-05-23 | $36.19 | $36.53 | $36.02 | $36.25 | $35.40 | 493,151 |
| 2018-05-22 | $37.07 | $37.11 | $36.40 | $36.44 | $35.58 | 883,351 |
| 2018-05-21 | $36.84 | $37.22 | $36.77 | $37.01 | $36.14 | 1,280,938 |
| 2018-05-18 | $36.75 | $36.93 | $36.44 | $36.55 | $35.69 | 1,086,976 |
| 2018-05-17 | $36.31 | $37.25 | $36.24 | $36.88 | $36.01 | 1,669,874 |
| 2018-05-16 | $36.33 | $36.50 | $36.14 | $36.30 | $35.44 | 1,187,768 |
| 2018-05-15 | $36.23 | $36.66 | $35.98 | $36.16 | $35.31 | 1,687,596 |
| 2018-05-14 | $35.04 | $36.67 | $34.93 | $36.06 | $35.21 | 4,281,311 |
| 2018-05-11 | $35.29 | $35.29 | $34.51 | $34.99 | $34.16 | 950,708 |
| 2018-05-10 | $33.70 | $35.46 | $33.63 | $35.27 | $34.44 | 2,339,343 |
| 2018-05-09 | $33.71 | $34.18 | $33.61 | $33.61 | $32.82 | 2,048,047 |
| 2018-05-08 | $33.63 | $33.96 | $33.41 | $33.96 | $33.16 | 1,211,519 |
| 2018-05-07 | $33.80 | $34.09 | $33.33 | $33.40 | $32.61 | 636,912 |
| 2018-05-04 | $33.38 | $33.83 | $33.13 | $33.70 | $32.91 | 740,250 |
| 2018-05-03 | $33.79 | $34.17 | $33.01 | $33.44 | $32.65 | 1,078,062 |
| 2018-05-02 | $33.69 | $34.52 | $33.48 | $33.95 | $33.15 | 1,724,755 |
| 2018-05-01 | $33.85 | $34.18 | $33.44 | $34.04 | $33.24 | 1,458,408 |
| 2018-04-30 | $33.43 | $34.05 | $33.20 | $33.21 | $32.43 | 1,596,410 |
| 2018-04-27 | $33.79 | $35.22 | $33.04 | $33.11 | $32.33 | 3,462,084 |
| 2018-04-26 | $34.45 | $34.80 | $33.42 | $33.45 | $32.66 | 2,667,495 |
| 2018-04-25 | $34.24 | $34.24 | $33.61 | $33.75 | $32.95 | 1,447,114 |
| 2018-04-24 | $35.35 | $35.42 | $33.94 | $34.24 | $33.43 | 1,340,356 |
| 2018-04-23 | $35.05 | $35.73 | $34.67 | $35.02 | $34.19 | 955,510 |
| 2018-04-20 | $34.94 | $35.44 | $34.76 | $34.99 | $34.16 | 844,346 |
| 2018-04-19 | $34.82 | $35.16 | $34.62 | $35.03 | $34.20 | 1,342,578 |
| 2018-04-18 | $34.58 | $35.68 | $34.57 | $35.04 | $34.21 | 1,414,278 |
| 2018-04-17 | $34.30 | $34.64 | $34.04 | $34.40 | $33.59 | 1,739,035 |
| 2018-04-16 | $33.00 | $34.28 | $33.00 | $33.93 | $33.13 | 1,427,165 |
| 2018-04-13 | $33.43 | $33.46 | $32.60 | $32.74 | $31.97 | 884,707 |
| 2018-04-12 | $32.68 | $33.62 | $32.58 | $33.18 | $32.40 | 1,586,664 |
| 2018-04-11 | $32.24 | $32.85 | $32.24 | $32.49 | $31.72 | 1,026,304 |
| 2018-04-10 | $32.36 | $32.50 | $32.01 | $32.37 | $31.61 | 1,252,969 |
| 2018-04-09 | $32.13 | $32.26 | $31.82 | $31.84 | $31.09 | 938,955 |
| 2018-04-06 | $32.82 | $33.09 | $31.76 | $32.00 | $31.25 | 1,085,360 |
| 2018-04-05 | $32.11 | $33.27 | $32.11 | $33.12 | $32.34 | 2,850,279 |
| 2018-04-04 | $30.83 | $32.07 | $30.77 | $32.03 | $31.27 | 1,049,185 |
| 2018-04-03 | $30.78 | $31.46 | $30.65 | $31.40 | $30.66 | 1,363,507 |
| 2018-04-02 | $31.76 | $32.05 | $30.65 | $30.76 | $30.03 | 1,128,531 |
| 2018-03-29 | $31.26 | $32.08 | $30.62 | $31.86 | $31.11 | 3,020,132 |
| 2018-03-28 | $31.86 | $31.86 | $31.07 | $31.33 | $30.59 | 1,087,128 |
| 2018-03-27 | $32.18 | $32.47 | $31.68 | $31.81 | $31.06 | 874,974 |
| 2018-03-26 | $31.45 | $32.06 | $31.34 | $31.99 | $31.24 | 1,114,372 |
| 2018-03-23 | $32.33 | $32.43 | $30.99 | $31.04 | $30.31 | 1,626,180 |
| 2018-03-22 | $33.26 | $33.58 | $32.18 | $32.20 | $31.44 | 1,485,050 |
| 2018-03-21 | $33.53 | $33.79 | $33.17 | $33.58 | $32.79 | 991,689 |
| 2018-03-20 | $33.68 | $33.79 | $33.34 | $33.53 | $32.74 | 842,805 |
| 2018-03-19 | $33.04 | $33.71 | $33.02 | $33.60 | $32.81 | 1,660,332 |
| 2018-03-16 | $33.11 | $33.65 | $33.10 | $33.20 | $32.42 | 1,397,065 |
| 2018-03-15 | $33.74 | $34.07 | $33.08 | $33.11 | $32.33 | 1,275,628 |
| 2018-03-14 | $33.45 | $34.10 | $33.42 | $33.86 | $33.01 | 1,755,034 |
| 2018-03-13 | $34.55 | $34.60 | $33.36 | $33.36 | $32.52 | 2,495,868 |
| 2018-03-12 | $35.48 | $35.68 | $34.38 | $34.40 | $33.54 | 2,354,095 |
| 2018-03-09 | $35.81 | $36.09 | $35.01 | $35.40 | $34.51 | 1,787,259 |
| 2018-03-08 | $36.11 | $36.62 | $35.69 | $35.71 | $34.82 | 745,404 |
| 2018-03-07 | $35.35 | $36.16 | $35.35 | $35.80 | $34.90 | 1,097,805 |
| 2018-03-06 | $35.44 | $35.65 | $35.06 | $35.65 | $34.76 | 1,166,419 |
| 2018-03-05 | $34.88 | $35.62 | $34.76 | $35.29 | $34.41 | 1,003,687 |
| 2018-03-02 | $34.54 | $35.38 | $34.09 | $35.31 | $34.43 | 1,273,885 |
| 2018-03-01 | $35.64 | $36.00 | $34.48 | $34.93 | $34.05 | 1,294,001 |
| 2018-02-28 | $35.05 | $35.65 | $34.94 | $35.38 | $34.49 | 1,426,869 |
| 2018-02-27 | $35.30 | $35.52 | $34.73 | $34.96 | $34.08 | 1,328,738 |
| 2018-02-26 | $35.51 | $35.69 | $35.06 | $35.29 | $34.41 | 1,132,639 |
| 2018-02-23 | $34.35 | $35.37 | $34.06 | $35.27 | $34.39 | 1,802,363 |
| 2018-02-22 | $35.00 | $35.37 | $33.96 | $34.05 | $33.20 | 2,150,894 |
| 2018-02-21 | $35.25 | $36.10 | $34.50 | $35.01 | $34.13 | 5,997,460 |
| 2018-02-20 | $36.74 | $37.80 | $36.71 | $37.60 | $36.66 | 2,577,688 |
| 2018-02-16 | $37.22 | $37.73 | $36.87 | $37.34 | $36.40 | 1,913,231 |
| 2018-02-15 | $36.77 | $37.33 | $36.31 | $37.32 | $36.39 | 1,985,647 |
| 2018-02-14 | $35.65 | $37.19 | $35.62 | $36.39 | $35.48 | 2,057,074 |
| 2018-02-13 | $35.20 | $35.99 | $35.13 | $35.91 | $35.01 | 1,921,241 |
| 2018-02-12 | $35.77 | $36.07 | $35.23 | $35.23 | $34.35 | 13,692,006 |
| 2018-02-09 | $36.51 | $36.73 | $34.30 | $35.50 | $34.61 | 3,856,397 |
| 2018-02-08 | $37.77 | $37.89 | $36.19 | $36.24 | $35.33 | 2,623,386 |
| 2018-02-07 | $38.24 | $38.59 | $37.70 | $37.79 | $36.84 | 1,633,438 |
| 2018-02-06 | $36.40 | $38.40 | $36.23 | $38.02 | $37.07 | 1,220,301 |
| 2018-02-05 | $38.29 | $38.67 | $36.73 | $37.06 | $36.13 | 1,268,889 |
| 2018-02-02 | $39.58 | $39.61 | $38.31 | $38.58 | $37.61 | 1,057,536 |
| 2018-02-01 | $39.50 | $40.44 | $39.44 | $39.91 | $38.91 | 1,434,471 |
| 2018-01-31 | $39.15 | $39.69 | $38.98 | $39.47 | $38.48 | 954,981 |
| 2018-01-30 | $38.69 | $39.33 | $38.60 | $38.85 | $37.88 | 562,336 |
| 2018-01-29 | $39.22 | $39.55 | $38.80 | $39.18 | $38.20 | 927,769 |
| 2018-01-26 | $39.69 | $39.71 | $38.87 | $39.32 | $38.33 | 1,275,086 |
| 2018-01-25 | $38.86 | $39.73 | $38.68 | $39.60 | $38.61 | 1,301,992 |
| 2018-01-24 | $38.55 | $39.10 | $38.29 | $38.82 | $37.85 | 1,102,422 |
| 2018-01-23 | $37.60 | $38.85 | $37.60 | $38.47 | $37.51 | 1,508,975 |
| 2018-01-22 | $37.85 | $38.22 | $37.11 | $37.49 | $36.55 | 1,099,064 |
| 2018-01-19 | $37.20 | $37.75 | $37.12 | $37.74 | $36.79 | 665,195 |
| 2018-01-18 | $37.43 | $37.52 | $36.68 | $37.16 | $36.23 | 687,343 |
| 2018-01-17 | $36.82 | $37.24 | $36.72 | $37.21 | $36.28 | 1,174,201 |
| 2018-01-16 | $37.06 | $37.18 | $36.01 | $36.16 | $35.25 | 709,209 |
| 2018-01-12 | $36.95 | $36.99 | $36.25 | $36.48 | $35.57 | 408,333 |
| 2018-01-11 | $36.10 | $36.97 | $35.91 | $36.81 | $35.89 | 839,656 |
| 2018-01-10 | $35.95 | $36.19 | $35.73 | $35.98 | $35.08 | 1,171,015 |
| 2018-01-09 | $36.09 | $36.32 | $35.18 | $36.12 | $35.22 | 1,319,822 |
| 2018-01-08 | $36.69 | $36.75 | $35.76 | $35.99 | $35.09 | 1,456,216 |
| 2018-01-05 | $36.32 | $37.07 | $35.94 | $36.80 | $35.88 | 2,264,482 |
| 2018-01-04 | $35.08 | $35.15 | $34.76 | $35.11 | $34.23 | 1,220,339 |
| 2018-01-03 | $34.52 | $34.95 | $34.02 | $34.92 | $34.05 | 1,596,943 |
| 2018-01-02 | $35.16 | $35.41 | $34.44 | $34.48 | $33.62 | 1,081,448 |
| 2017-12-29 | $35.38 | $35.46 | $34.56 | $35.05 | $34.17 | 834,794 |
| 2017-12-28 | $35.46 | $35.65 | $35.19 | $35.35 | $34.46 | 430,292 |
| 2017-12-27 | $35.50 | $35.59 | $35.27 | $35.41 | $34.52 | 424,004 |
| 2017-12-26 | $35.19 | $35.96 | $35.02 | $35.55 | $34.61 | 874,687 |
| 2017-12-22 | $35.71 | $35.88 | $35.15 | $35.26 | $34.33 | 987,254 |
| 2017-12-21 | $34.79 | $35.82 | $34.42 | $35.81 | $34.86 | 1,169,308 |
| 2017-12-20 | $35.17 | $35.24 | $34.22 | $34.47 | $33.56 | 1,340,905 |
| 2017-12-19 | $35.00 | $35.26 | $34.61 | $35.09 | $34.16 | 913,604 |
| 2017-12-18 | $33.03 | $35.12 | $32.95 | $34.77 | $33.85 | 2,447,691 |
| 2017-12-15 | $31.87 | $32.55 | $31.62 | $32.33 | $31.48 | 2,037,221 |
| 2017-12-14 | $32.44 | $32.48 | $31.69 | $31.82 | $30.98 | 711,096 |
| 2017-12-13 | $31.55 | $32.64 | $31.44 | $32.39 | $31.53 | 1,359,012 |
| 2017-12-12 | $32.02 | $32.15 | $31.43 | $31.47 | $30.64 | 1,099,587 |
| 2017-12-11 | $32.10 | $32.24 | $31.77 | $32.10 | $31.25 | 625,906 |
| 2017-12-08 | $32.21 | $32.47 | $31.90 | $32.03 | $31.18 | 563,993 |
| 2017-12-07 | $31.65 | $32.09 | $31.46 | $32.02 | $31.17 | 790,210 |
| 2017-12-06 | $32.29 | $32.34 | $31.64 | $31.65 | $30.81 | 884,303 |
| 2017-12-05 | $32.00 | $32.31 | $31.84 | $32.07 | $31.22 | 674,934 |
| 2017-12-04 | $32.47 | $33.02 | $31.93 | $32.04 | $31.19 | 1,929,196 |
| 2017-12-01 | $31.89 | $32.09 | $31.04 | $32.05 | $31.20 | 899,803 |
| 2017-11-30 | $31.41 | $32.43 | $30.94 | $31.89 | $31.05 | 1,677,964 |
| 2017-11-29 | $31.05 | $31.61 | $31.05 | $31.27 | $30.44 | 617,628 |
| 2017-11-28 | $30.82 | $31.50 | $30.77 | $30.99 | $30.17 | 1,330,395 |
| 2017-11-27 | $30.26 | $30.92 | $30.23 | $30.70 | $29.89 | 1,126,013 |
| 2017-11-24 | $30.18 | $30.44 | $29.99 | $30.38 | $29.58 | 443,933 |
| 2017-11-22 | $30.48 | $30.58 | $30.18 | $30.23 | $29.43 | 442,678 |
| 2017-11-21 | $30.69 | $30.74 | $30.35 | $30.39 | $29.59 | 950,291 |
| 2017-11-20 | $30.05 | $30.48 | $30.02 | $30.42 | $29.62 | 1,833,203 |
| 2017-11-17 | $29.54 | $30.15 | $29.54 | $29.99 | $29.20 | 1,397,451 |
| 2017-11-16 | $29.23 | $29.72 | $29.11 | $29.70 | $28.92 | 668,563 |
| 2017-11-15 | $29.25 | $29.46 | $28.99 | $29.01 | $28.24 | 823,349 |
| 2017-11-14 | $29.13 | $29.76 | $29.13 | $29.41 | $28.63 | 1,091,408 |
| 2017-11-13 | $28.84 | $29.18 | $28.64 | $29.11 | $28.34 | 656,070 |
| 2017-11-10 | $29.22 | $29.62 | $28.89 | $28.89 | $28.13 | 865,928 |
| 2017-11-09 | $29.30 | $29.59 | $29.05 | $29.27 | $28.50 | 1,044,906 |
| 2017-11-08 | $29.06 | $29.58 | $29.01 | $29.52 | $28.74 | 1,038,833 |
| 2017-11-07 | $29.39 | $29.44 | $28.49 | $29.08 | $28.31 | 785,894 |
| 2017-11-06 | $29.16 | $29.62 | $29.05 | $29.35 | $28.57 | 583,912 |
| 2017-11-03 | $28.84 | $29.31 | $28.84 | $29.20 | $28.43 | 908,974 |
| 2017-11-02 | $29.06 | $29.40 | $28.85 | $28.94 | $28.18 | 619,013 |
| 2017-11-01 | $29.47 | $29.69 | $28.96 | $29.10 | $28.33 | 1,106,481 |
| 2017-10-31 | $28.70 | $29.29 | $28.49 | $29.23 | $28.46 | 1,411,965 |
| 2017-10-30 | $28.62 | $28.74 | $28.09 | $28.62 | $27.86 | 1,661,004 |
| 2017-10-27 | $27.47 | $29.89 | $27.47 | $29.11 | $28.34 | 2,804,939 |
| 2017-10-26 | $28.00 | $28.09 | $26.96 | $27.31 | $26.59 | 2,575,619 |
| 2017-10-25 | $28.47 | $28.60 | $27.45 | $27.70 | $26.97 | 1,577,563 |
| 2017-10-24 | $28.70 | $29.00 | $28.34 | $28.38 | $27.63 | 1,310,149 |
| 2017-10-23 | $28.90 | $29.06 | $28.35 | $28.46 | $27.71 | 1,129,033 |
| 2017-10-20 | $28.57 | $28.90 | $28.37 | $28.70 | $27.94 | 1,117,303 |
| 2017-10-19 | $28.42 | $28.70 | $28.21 | $28.40 | $27.65 | 1,246,680 |
| 2017-10-18 | $27.96 | $28.62 | $27.76 | $28.60 | $27.84 | 1,251,856 |
| 2017-10-17 | $27.84 | $28.29 | $27.80 | $27.95 | $27.21 | 976,233 |
| 2017-10-16 | $27.84 | $28.31 | $27.61 | $27.90 | $27.16 | 1,168,549 |
| 2017-10-13 | $27.87 | $28.04 | $27.64 | $27.69 | $26.96 | 1,878,443 |
| 2017-10-12 | $27.67 | $27.92 | $27.50 | $27.80 | $27.07 | 1,207,927 |
| 2017-10-11 | $27.55 | $27.84 | $27.43 | $27.80 | $27.07 | 1,179,074 |
| 2017-10-10 | $27.50 | $27.72 | $27.21 | $27.50 | $26.77 | 1,341,020 |
| 2017-10-09 | $27.43 | $27.50 | $27.11 | $27.40 | $26.68 | 907,626 |
| 2017-10-06 | $27.08 | $27.98 | $27.02 | $27.62 | $26.89 | 1,825,853 |
| 2017-10-05 | $25.53 | $27.39 | $25.53 | $27.18 | $26.46 | 3,740,533 |
| 2017-10-04 | $25.76 | $26.02 | $25.51 | $25.58 | $24.90 | 1,151,556 |
| 2017-10-03 | $26.00 | $26.01 | $25.42 | $25.71 | $25.03 | 1,487,359 |
| 2017-10-02 | $25.82 | $26.06 | $25.56 | $26.04 | $25.35 | 1,321,781 |
| 2017-09-29 | $25.42 | $26.10 | $25.42 | $26.05 | $25.36 | 1,643,476 |
| 2017-09-28 | $25.32 | $25.34 | $24.96 | $25.27 | $24.60 | 900,058 |
| 2017-09-27 | $25.28 | $25.54 | $25.08 | $25.18 | $24.51 | 1,045,240 |
| 2017-09-26 | $24.93 | $25.41 | $24.81 | $25.18 | $24.51 | 1,085,378 |
| 2017-09-25 | $24.98 | $25.02 | $24.53 | $24.77 | $24.12 | 1,604,186 |
| 2017-09-22 | $25.80 | $25.87 | $24.89 | $25.04 | $24.38 | 3,015,578 |
| 2017-09-21 | $26.01 | $26.05 | $25.84 | $25.92 | $25.24 | 749,144 |
| 2017-09-20 | $26.06 | $26.15 | $25.87 | $25.98 | $25.29 | 743,928 |
| 2017-09-19 | $26.15 | $26.37 | $25.97 | $25.99 | $25.30 | 859,661 |
| 2017-09-18 | $26.14 | $26.30 | $25.91 | $26.12 | $25.43 | 1,070,799 |
| 2017-09-15 | $26.11 | $26.17 | $25.72 | $26.09 | $25.40 | 1,738,704 |
| 2017-09-14 | $26.30 | $26.39 | $26.07 | $26.21 | $25.47 | 1,061,490 |
| 2017-09-13 | $26.65 | $26.70 | $26.30 | $26.37 | $25.62 | 896,589 |
| 2017-09-12 | $26.85 | $26.88 | $26.61 | $26.70 | $25.94 | 558,281 |
| 2017-09-11 | $26.80 | $27.00 | $26.72 | $26.79 | $26.03 | 417,163 |
| 2017-09-08 | $26.72 | $26.97 | $26.54 | $26.64 | $25.89 | 437,800 |
| 2017-09-07 | $26.67 | $26.88 | $26.54 | $26.77 | $26.01 | 534,983 |
| 2017-09-06 | $26.50 | $26.71 | $26.37 | $26.63 | $25.88 | 540,609 |
| 2017-09-05 | $26.60 | $26.81 | $26.18 | $26.46 | $25.71 | 1,317,855 |
| 2017-09-01 | $26.46 | $26.54 | $26.25 | $26.50 | $25.75 | 685,376 |
| 2017-08-31 | $26.07 | $26.45 | $26.05 | $26.44 | $25.69 | 699,430 |
| 2017-08-30 | $25.99 | $26.11 | $25.79 | $25.96 | $25.23 | 1,068,847 |
| 2017-08-29 | $26.07 | $26.26 | $25.98 | $25.98 | $25.25 | 585,481 |
| 2017-08-28 | $26.45 | $26.51 | $26.15 | $26.26 | $25.52 | 567,139 |
| 2017-08-25 | $26.13 | $26.49 | $26.01 | $26.46 | $25.71 | 535,093 |
| 2017-08-24 | $26.13 | $26.16 | $25.92 | $26.07 | $25.33 | 420,859 |
| 2017-08-23 | $26.13 | $26.36 | $26.03 | $26.09 | $25.35 | 575,498 |
| 2017-08-22 | $26.20 | $26.72 | $26.12 | $26.40 | $25.65 | 1,113,639 |
| 2017-08-21 | $25.60 | $26.10 | $25.36 | $26.07 | $25.33 | 791,784 |
| 2017-08-18 | $25.68 | $25.85 | $25.47 | $25.56 | $24.84 | 987,558 |
| 2017-08-17 | $26.03 | $26.19 | $25.74 | $25.83 | $25.10 | 932,483 |
| 2017-08-16 | $26.46 | $26.52 | $26.07 | $26.19 | $25.45 | 612,163 |
| 2017-08-15 | $26.47 | $26.64 | $26.36 | $26.42 | $25.67 | 944,059 |
| 2017-08-14 | $26.50 | $26.53 | $26.17 | $26.28 | $25.54 | 1,189,064 |
| 2017-08-11 | $26.20 | $26.65 | $26.06 | $26.20 | $25.46 | 959,349 |
| 2017-08-10 | $25.98 | $26.74 | $25.88 | $26.47 | $25.72 | 1,360,605 |
| 2017-08-09 | $26.12 | $26.46 | $26.00 | $26.16 | $25.42 | 1,133,203 |
| 2017-08-08 | $26.49 | $26.72 | $26.22 | $26.30 | $25.56 | 1,281,395 |
| 2017-08-07 | $26.10 | $26.87 | $26.00 | $26.67 | $25.92 | 2,107,961 |
| 2017-08-04 | $25.61 | $26.08 | $25.59 | $26.02 | $25.28 | 775,730 |
| 2017-08-03 | $25.65 | $25.86 | $25.50 | $25.57 | $24.85 | 553,929 |
| 2017-08-02 | $25.50 | $25.67 | $25.18 | $25.62 | $24.90 | 1,034,356 |
| 2017-08-01 | $25.15 | $25.70 | $25.11 | $25.39 | $24.67 | 1,339,841 |
| 2017-07-31 | $25.36 | $25.65 | $25.00 | $25.06 | $24.35 | 1,452,684 |
| 2017-07-28 | $24.75 | $26.32 | $24.57 | $25.20 | $24.49 | 2,970,284 |
| 2017-07-27 | $26.12 | $26.16 | $25.51 | $25.77 | $25.04 | 1,537,826 |
| 2017-07-26 | $26.15 | $26.23 | $25.70 | $26.23 | $25.49 | 1,438,537 |
| 2017-07-25 | $26.25 | $26.43 | $26.10 | $26.23 | $25.49 | 1,956,948 |
| 2017-07-24 | $26.10 | $26.67 | $26.01 | $26.19 | $25.45 | 2,612,087 |
| 2017-07-21 | $26.00 | $26.06 | $25.72 | $25.86 | $25.13 | 1,361,680 |
| 2017-07-20 | $26.20 | $26.30 | $25.90 | $25.98 | $25.25 | 1,153,066 |
| 2017-07-19 | $25.73 | $26.00 | $25.67 | $26.00 | $25.26 | 698,387 |
| 2017-07-18 | $25.32 | $25.77 | $25.27 | $25.72 | $24.99 | 754,963 |
| 2017-07-17 | $25.45 | $25.53 | $25.18 | $25.27 | $24.56 | 635,487 |
| 2017-07-14 | $25.34 | $25.62 | $25.30 | $25.53 | $24.81 | 500,296 |
| 2017-07-13 | $25.74 | $25.85 | $25.29 | $25.36 | $24.64 | 841,382 |
| 2017-07-12 | $25.49 | $26.00 | $25.44 | $25.77 | $25.04 | 1,560,309 |
| 2017-07-11 | $25.11 | $25.38 | $24.97 | $25.26 | $24.55 | 902,850 |
| 2017-07-10 | $24.83 | $25.41 | $24.61 | $25.18 | $24.47 | 1,588,848 |
| 2017-07-07 | $24.40 | $24.92 | $24.35 | $24.80 | $24.10 | 760,498 |
| 2017-07-06 | $24.59 | $24.62 | $24.26 | $24.40 | $23.71 | 1,378,252 |
| 2017-07-05 | $24.55 | $24.79 | $24.17 | $24.75 | $24.05 | 976,870 |
| 2017-07-03 | $24.65 | $24.69 | $24.33 | $24.54 | $23.85 | 497,813 |
| 2017-06-30 | $24.91 | $25.09 | $24.59 | $24.81 | $24.11 | 887,929 |
| 2017-06-29 | $25.25 | $25.31 | $24.58 | $24.93 | $24.22 | 1,515,506 |
| 2017-06-28 | $24.94 | $25.33 | $24.94 | $25.25 | $24.54 | 887,613 |
| 2017-06-27 | $25.16 | $25.31 | $24.78 | $24.83 | $24.13 | 1,643,338 |
| 2017-06-26 | $25.14 | $25.31 | $24.95 | $25.25 | $24.54 | 757,174 |
| 2017-06-23 | $24.50 | $25.13 | $24.28 | $25.11 | $24.40 | 1,515,986 |
| 2017-06-22 | $24.77 | $24.86 | $24.43 | $24.50 | $23.81 | 856,143 |
| 2017-06-21 | $25.21 | $25.29 | $24.72 | $24.74 | $24.04 | 725,772 |
| 2017-06-20 | $24.91 | $25.46 | $24.90 | $25.22 | $24.51 | 1,134,608 |
| 2017-06-19 | $25.41 | $25.78 | $25.39 | $25.68 | $24.95 | 948,948 |
| 2017-06-16 | $25.02 | $25.36 | $24.96 | $25.19 | $24.48 | 1,729,840 |
| 2017-06-15 | $24.69 | $25.15 | $24.57 | $25.13 | $24.42 | 621,810 |
| 2017-06-14 | $25.22 | $25.24 | $24.84 | $25.05 | $24.34 | 1,054,152 |
| 2017-06-13 | $24.98 | $25.28 | $24.91 | $25.20 | $24.49 | 801,935 |
| 2017-06-12 | $24.86 | $25.02 | $24.35 | $24.83 | $24.08 | 1,628,226 |
| 2017-06-09 | $25.92 | $26.00 | $24.70 | $24.89 | $24.14 | 1,973,642 |
| 2017-06-08 | $25.80 | $26.20 | $25.72 | $25.93 | $25.15 | 1,357,648 |
| 2017-06-07 | $25.33 | $25.92 | $25.27 | $25.83 | $25.05 | 926,150 |
| 2017-06-06 | $25.12 | $25.58 | $24.55 | $25.38 | $24.61 | 1,839,267 |
| 2017-06-05 | $25.16 | $25.35 | $25.10 | $25.19 | $24.43 | 1,104,526 |
| 2017-06-02 | $25.93 | $26.04 | $25.31 | $25.32 | $24.56 | 1,507,631 |
| 2017-06-01 | $25.50 | $25.80 | $25.42 | $25.80 | $25.02 | 923,560 |
| 2017-05-31 | $25.23 | $25.45 | $24.91 | $25.41 | $24.64 | 1,107,218 |
| 2017-05-30 | $25.09 | $25.43 | $25.07 | $25.22 | $24.46 | 1,020,831 |
| 2017-05-26 | $25.08 | $25.25 | $25.04 | $25.19 | $24.43 | 590,202 |
| 2017-05-25 | $25.16 | $25.32 | $24.97 | $25.06 | $24.30 | 1,622,421 |
| 2017-05-24 | $25.04 | $25.18 | $24.89 | $25.16 | $24.40 | 666,873 |
| 2017-05-23 | $25.30 | $25.30 | $24.97 | $25.04 | $24.28 | 875,325 |
| 2017-05-22 | $25.21 | $25.40 | $25.03 | $25.22 | $24.46 | 1,125,483 |
| 2017-05-19 | $24.83 | $25.34 | $24.81 | $25.01 | $24.25 | 1,986,937 |
| 2017-05-18 | $24.66 | $24.92 | $24.56 | $24.76 | $24.01 | 1,332,511 |
| 2017-05-17 | $24.99 | $25.15 | $24.72 | $24.77 | $24.02 | 1,454,211 |
| 2017-05-16 | $24.91 | $25.40 | $24.86 | $25.38 | $24.61 | 1,037,058 |
| 2017-05-15 | $24.72 | $24.98 | $24.67 | $24.95 | $24.20 | 1,349,598 |
| 2017-05-12 | $24.71 | $24.88 | $24.37 | $24.80 | $24.05 | 1,564,574 |
| 2017-05-11 | $24.76 | $24.79 | $24.38 | $24.65 | $23.91 | 753,645 |
| 2017-05-10 | $24.53 | $24.86 | $24.50 | $24.85 | $24.10 | 1,387,772 |
| 2017-05-09 | $24.54 | $24.79 | $24.44 | $24.60 | $23.86 | 1,091,442 |
| 2017-05-08 | $24.40 | $24.60 | $24.30 | $24.45 | $23.71 | 1,194,157 |
| 2017-05-05 | $24.34 | $24.40 | $24.19 | $24.39 | $23.65 | 1,018,830 |
| 2017-05-04 | $24.24 | $24.38 | $23.92 | $24.29 | $23.56 | 1,702,115 |
| 2017-05-03 | $23.20 | $24.65 | $23.06 | $24.33 | $23.59 | 6,778,760 |
| 2017-05-02 | $22.79 | $22.94 | $22.43 | $22.46 | $21.78 | 1,430,296 |
| 2017-05-01 | $22.88 | $22.96 | $22.63 | $22.84 | $22.15 | 1,278,596 |
| 2017-04-28 | $23.05 | $23.15 | $22.66 | $22.68 | $21.99 | 1,636,842 |
| 2017-04-27 | $22.87 | $23.05 | $22.67 | $23.04 | $22.34 | 1,900,635 |
| 2017-04-26 | $22.80 | $23.04 | $22.72 | $22.84 | $22.15 | 2,404,804 |
| 2017-04-25 | $22.66 | $22.75 | $22.56 | $22.72 | $22.03 | 900,439 |
| 2017-04-24 | $22.59 | $22.60 | $22.39 | $22.53 | $21.85 | 893,970 |
| 2017-04-21 | $22.41 | $22.45 | $22.17 | $22.17 | $21.50 | 732,973 |
| 2017-04-20 | $22.50 | $22.66 | $22.33 | $22.42 | $21.74 | 1,134,260 |
| 2017-04-19 | $22.38 | $22.45 | $22.26 | $22.43 | $21.75 | 1,198,194 |
| 2017-04-18 | $21.89 | $22.36 | $21.84 | $22.36 | $21.68 | 1,395,326 |
| 2017-04-17 | $21.43 | $22.05 | $21.42 | $22.03 | $21.36 | 2,146,721 |
| 2017-04-13 | $21.69 | $21.73 | $21.36 | $21.38 | $20.73 | 866,761 |
| 2017-04-12 | $22.27 | $22.36 | $21.62 | $21.69 | $21.03 | 1,469,588 |
| 2017-04-11 | $21.90 | $22.28 | $21.86 | $22.23 | $21.56 | 1,082,549 |
| 2017-04-10 | $21.90 | $21.98 | $21.74 | $21.91 | $21.25 | 606,712 |
| 2017-04-07 | $21.79 | $21.87 | $21.64 | $21.85 | $21.19 | 1,155,119 |
| 2017-04-06 | $21.36 | $21.83 | $21.30 | $21.83 | $21.17 | 1,034,208 |
| 2017-04-05 | $21.87 | $22.01 | $21.32 | $21.32 | $20.68 | 1,601,062 |
| 2017-04-04 | $21.91 | $22.08 | $21.78 | $21.84 | $21.18 | 1,084,413 |
| 2017-04-03 | $22.03 | $22.10 | $21.57 | $21.94 | $21.28 | 1,611,935 |
| 2017-03-31 | $21.68 | $22.04 | $21.56 | $22.01 | $21.35 | 1,692,571 |
| 2017-03-30 | $21.44 | $21.71 | $21.35 | $21.71 | $21.05 | 1,554,764 |
| 2017-03-29 | $21.51 | $21.85 | $21.39 | $21.40 | $20.75 | 1,789,324 |
| 2017-03-28 | $21.37 | $21.57 | $21.25 | $21.51 | $20.86 | 2,159,958 |
| 2017-03-27 | $20.29 | $21.37 | $20.27 | $21.35 | $20.70 | 1,859,351 |
| 2017-03-24 | $20.67 | $20.78 | $20.50 | $20.61 | $19.99 | 1,222,203 |
| 2017-03-23 | $20.38 | $20.63 | $20.06 | $20.60 | $19.98 | 1,985,076 |
| 2017-03-22 | $19.95 | $19.96 | $19.66 | $19.83 | $19.23 | 1,218,697 |
| 2017-03-21 | $20.41 | $20.42 | $20.02 | $20.03 | $19.42 | 1,145,212 |
| 2017-03-20 | $20.38 | $20.45 | $20.16 | $20.33 | $19.72 | 733,570 |
| 2017-03-17 | $20.27 | $20.55 | $20.27 | $20.40 | $19.78 | 1,905,105 |
| 2017-03-16 | $20.38 | $20.45 | $20.19 | $20.21 | $19.60 | 719,179 |
| 2017-03-15 | $20.43 | $20.48 | $20.18 | $20.34 | $19.73 | 1,259,044 |
| 2017-03-14 | $20.21 | $20.39 | $20.06 | $20.32 | $19.71 | 897,922 |
| 2017-03-13 | $20.33 | $20.43 | $20.21 | $20.30 | $19.69 | 851,553 |
| 2017-03-10 | $20.10 | $20.41 | $20.09 | $20.34 | $19.73 | 1,586,016 |
| 2017-03-09 | $19.88 | $20.10 | $19.85 | $20.03 | $19.42 | 1,703,970 |
| 2017-03-08 | $19.80 | $19.96 | $19.75 | $19.89 | $19.29 | 1,073,693 |
| 2017-03-07 | $19.92 | $19.98 | $19.64 | $19.77 | $19.17 | 1,747,586 |
| 2017-03-06 | $19.54 | $19.97 | $19.46 | $19.94 | $19.34 | 1,507,630 |
| 2017-03-03 | $19.64 | $19.72 | $19.39 | $19.56 | $18.97 | 1,044,791 |
| 2017-03-02 | $19.90 | $19.96 | $19.66 | $19.69 | $19.10 | 1,208,936 |
| 2017-03-01 | $19.98 | $20.13 | $19.90 | $20.10 | $19.49 | 1,351,024 |
| 2017-02-28 | $19.66 | $20.04 | $19.64 | $19.67 | $19.08 | 1,445,289 |
| 2017-02-27 | $19.59 | $19.76 | $19.46 | $19.70 | $19.10 | 1,651,118 |
| 2017-02-24 | $19.64 | $19.91 | $19.63 | $19.75 | $19.15 | 1,403,387 |
| 2017-02-23 | $20.16 | $20.22 | $19.68 | $19.87 | $19.27 | 2,031,903 |
| 2017-02-22 | $20.16 | $20.20 | $19.88 | $20.02 | $19.42 | 1,123,735 |
| 2017-02-21 | $20.36 | $20.49 | $19.87 | $20.16 | $19.55 | 1,224,418 |
| 2017-02-17 | $20.15 | $20.36 | $19.98 | $20.35 | $19.74 | 1,609,685 |
| 2017-02-16 | $21.07 | $21.17 | $20.06 | $20.26 | $19.65 | 3,192,324 |
| 2017-02-15 | $21.25 | $21.50 | $20.86 | $21.33 | $20.69 | 3,304,383 |
| 2017-02-14 | $20.95 | $21.07 | $20.54 | $20.66 | $20.04 | 1,291,248 |
| 2017-02-13 | $21.09 | $21.21 | $20.87 | $20.90 | $20.27 | 1,520,856 |
| 2017-02-10 | $21.12 | $21.28 | $20.83 | $20.86 | $20.23 | 1,508,218 |
| 2017-02-09 | $20.61 | $20.93 | $20.56 | $20.86 | $20.23 | 1,291,968 |
| 2017-02-08 | $20.72 | $20.83 | $20.44 | $20.67 | $20.05 | 1,336,399 |
| 2017-02-07 | $20.87 | $21.07 | $20.74 | $20.81 | $20.18 | 831,813 |
| 2017-02-06 | $20.98 | $21.11 | $20.70 | $20.83 | $20.20 | 624,129 |
| 2017-02-03 | $21.20 | $21.30 | $21.02 | $21.04 | $20.40 | 861,415 |
| 2017-02-02 | $20.94 | $21.20 | $20.85 | $21.06 | $20.42 | 1,860,198 |
| 2017-02-01 | $21.24 | $21.34 | $20.76 | $20.83 | $20.20 | 2,101,680 |
| 2017-01-31 | $20.19 | $20.36 | $20.10 | $20.32 | $19.71 | 772,524 |
| 2017-01-30 | $20.51 | $20.66 | $20.19 | $20.32 | $19.71 | 832,060 |
| 2017-01-27 | $20.63 | $20.79 | $20.52 | $20.64 | $20.02 | 1,704,430 |
| 2017-01-26 | $20.36 | $20.70 | $20.25 | $20.40 | $19.78 | 1,521,244 |
| 2017-01-25 | $19.82 | $20.49 | $19.73 | $20.49 | $19.87 | 1,618,281 |
| 2017-01-24 | $19.37 | $19.72 | $19.36 | $19.59 | $19.00 | 1,006,896 |
| 2017-01-23 | $19.45 | $19.61 | $19.20 | $19.34 | $18.76 | 890,859 |
| 2017-01-20 | $19.40 | $19.54 | $19.25 | $19.47 | $18.88 | 716,492 |
| 2017-01-19 | $19.63 | $19.80 | $19.34 | $19.39 | $18.80 | 775,560 |
| 2017-01-18 | $19.62 | $19.75 | $19.26 | $19.62 | $19.03 | 1,108,373 |
| 2017-01-17 | $20.07 | $20.13 | $19.59 | $19.59 | $19.00 | 1,101,382 |
| 2017-01-13 | $19.63 | $19.89 | $19.52 | $19.61 | $19.02 | 1,030,322 |
| 2017-01-12 | $19.47 | $19.81 | $19.22 | $19.64 | $19.05 | 1,158,444 |
| 2017-01-11 | $19.60 | $19.66 | $19.19 | $19.45 | $18.86 | 1,682,590 |
| 2017-01-10 | $19.67 | $19.94 | $19.52 | $19.60 | $19.01 | 1,299,203 |
| 2017-01-09 | $20.23 | $20.45 | $19.55 | $19.64 | $19.05 | 2,627,891 |
| 2017-01-06 | $20.88 | $20.88 | $20.20 | $20.24 | $19.63 | 2,102,688 |
| 2017-01-05 | $20.83 | $20.94 | $20.62 | $20.88 | $20.25 | 927,614 |
| 2017-01-04 | $20.52 | $20.88 | $20.48 | $20.82 | $20.19 | 1,714,601 |
| 2017-01-03 | $20.40 | $20.65 | $20.17 | $20.41 | $19.79 | 942,541 |
| 2016-12-30 | $20.30 | $20.30 | $19.97 | $20.17 | $19.56 | 746,452 |
| 2016-12-29 | $20.19 | $20.52 | $20.14 | $20.28 | $19.67 | 582,192 |
| 2016-12-28 | $20.38 | $20.49 | $20.18 | $20.18 | $19.57 | 573,800 |
| 2016-12-27 | $20.53 | $20.69 | $20.29 | $20.32 | $19.71 | 483,995 |
| 2016-12-23 | $20.56 | $20.67 | $20.41 | $20.49 | $19.87 | 368,782 |
| 2016-12-22 | $20.72 | $20.74 | $20.53 | $20.64 | $20.02 | 547,294 |
| 2016-12-21 | $20.67 | $20.80 | $20.51 | $20.73 | $20.10 | 738,302 |
| 2016-12-20 | $20.79 | $20.90 | $20.57 | $20.69 | $20.06 | 603,346 |
| 2016-12-19 | $20.82 | $21.19 | $20.69 | $20.78 | $20.15 | 604,349 |
| 2016-12-16 | $20.56 | $21.10 | $20.35 | $20.84 | $20.21 | 3,202,647 |
| 2016-12-15 | $20.75 | $21.07 | $20.50 | $20.71 | $20.08 | 791,593 |
| 2016-12-14 | $21.04 | $21.07 | $20.67 | $20.76 | $20.13 | 1,022,536 |
| 2016-12-13 | $20.93 | $21.36 | $20.92 | $21.04 | $20.40 | 1,468,258 |
| 2016-12-12 | $21.37 | $21.41 | $20.50 | $20.81 | $20.18 | 2,934,684 |
| 2016-12-09 | $21.19 | $21.58 | $21.13 | $21.46 | $20.81 | 2,803,555 |
| 2016-12-08 | $20.38 | $21.42 | $20.27 | $21.00 | $20.37 | 3,844,319 |
| 2016-12-07 | $19.56 | $20.28 | $19.56 | $20.28 | $19.67 | 1,289,887 |
| 2016-12-06 | $19.35 | $19.64 | $19.28 | $19.63 | $19.04 | 869,821 |
| 2016-12-05 | $19.07 | $19.27 | $18.97 | $19.24 | $18.66 | 988,694 |
| 2016-12-02 | $18.64 | $18.99 | $18.54 | $18.90 | $18.33 | 815,249 |
| 2016-12-01 | $18.84 | $18.96 | $18.45 | $18.70 | $18.14 | 1,581,442 |
| 2016-11-30 | $19.42 | $19.42 | $18.73 | $18.84 | $18.27 | 1,334,082 |
| 2016-11-29 | $19.20 | $19.41 | $19.09 | $19.27 | $18.69 | 1,234,270 |
| 2016-11-28 | $19.28 | $19.39 | $19.03 | $19.22 | $18.64 | 1,489,326 |
| 2016-11-25 | $18.97 | $19.30 | $18.96 | $19.28 | $18.70 | 375,366 |
| 2016-11-23 | $18.59 | $19.24 | $18.58 | $18.95 | $18.38 | 1,219,132 |
| 2016-11-22 | $18.68 | $18.74 | $18.48 | $18.67 | $18.11 | 1,103,796 |
| 2016-11-21 | $18.80 | $19.00 | $18.59 | $18.65 | $18.09 | 1,689,526 |
| 2016-11-18 | $18.83 | $19.09 | $18.52 | $18.56 | $18.00 | 1,357,722 |
| 2016-11-17 | $18.62 | $18.95 | $18.62 | $18.82 | $18.25 | 1,265,515 |
| 2016-11-16 | $18.53 | $18.76 | $18.53 | $18.67 | $18.11 | 917,146 |
| 2016-11-15 | $18.74 | $18.92 | $18.58 | $18.61 | $18.05 | 1,624,374 |
| 2016-11-14 | $18.86 | $19.33 | $18.75 | $18.78 | $18.21 | 2,144,124 |
| 2016-11-11 | $18.22 | $18.71 | $18.20 | $18.69 | $18.13 | 1,817,689 |
| 2016-11-10 | $18.55 | $18.68 | $18.01 | $18.22 | $17.67 | 2,371,296 |
| 2016-11-09 | $17.43 | $18.45 | $17.41 | $18.35 | $17.80 | 1,922,358 |
| 2016-11-08 | $17.50 | $17.82 | $17.39 | $17.75 | $17.21 | 1,547,823 |
| 2016-11-07 | $17.73 | $17.78 | $17.47 | $17.59 | $17.06 | 1,252,235 |
| 2016-11-04 | $17.22 | $17.51 | $17.13 | $17.30 | $16.78 | 1,162,109 |
| 2016-11-03 | $17.02 | $17.34 | $16.86 | $17.11 | $16.59 | 2,808,109 |
| 2016-11-02 | $17.34 | $17.95 | $16.77 | $17.00 | $16.49 | 4,238,854 |
| 2016-11-01 | $17.90 | $18.06 | $17.35 | $17.60 | $17.07 | 1,897,507 |
| 2016-10-31 | $17.99 | $18.04 | $17.73 | $17.86 | $17.32 | 846,024 |
| 2016-10-28 | $17.97 | $18.24 | $17.96 | $17.99 | $17.45 | 1,164,236 |
| 2016-10-27 | $18.60 | $18.60 | $17.94 | $17.96 | $17.42 | 1,145,667 |
| 2016-10-26 | $18.53 | $18.69 | $18.46 | $18.51 | $17.95 | 999,238 |
| 2016-10-25 | $18.75 | $18.84 | $18.69 | $18.70 | $18.14 | 686,105 |
| 2016-10-24 | $18.75 | $18.95 | $18.68 | $18.83 | $18.26 | 1,621,065 |
| 2016-10-21 | $18.85 | $18.94 | $18.58 | $18.65 | $18.09 | 1,309,406 |
| 2016-10-20 | $18.93 | $19.18 | $18.84 | $18.98 | $18.41 | 575,220 |
| 2016-10-19 | $19.02 | $19.29 | $18.96 | $19.04 | $18.46 | 548,036 |
| 2016-10-18 | $19.25 | $19.36 | $19.00 | $19.04 | $18.46 | 820,799 |
| 2016-10-17 | $19.03 | $19.20 | $18.91 | $19.00 | $18.43 | 697,181 |
| 2016-10-14 | $19.20 | $19.26 | $18.88 | $19.00 | $18.43 | 555,667 |
| 2016-10-13 | $19.10 | $19.21 | $18.81 | $19.09 | $18.51 | 721,950 |
| 2016-10-12 | $19.30 | $19.50 | $19.24 | $19.31 | $18.73 | 618,629 |
| 2016-10-11 | $19.68 | $19.68 | $19.24 | $19.34 | $18.76 | 486,765 |
| 2016-10-10 | $19.55 | $19.78 | $19.55 | $19.69 | $19.10 | 643,913 |
| 2016-10-07 | $19.75 | $19.87 | $19.35 | $19.44 | $18.85 | 619,795 |
| 2016-10-06 | $19.80 | $19.88 | $19.70 | $19.78 | $19.18 | 790,630 |
| 2016-10-05 | $19.65 | $19.83 | $19.65 | $19.77 | $19.17 | 1,542,604 |
| 2016-10-04 | $19.59 | $19.82 | $19.47 | $19.59 | $19.00 | 1,135,494 |
| 2016-10-03 | $19.91 | $20.00 | $19.52 | $19.63 | $19.04 | 908,358 |
| 2016-09-30 | $19.43 | $19.85 | $19.14 | $19.78 | $19.18 | 1,128,326 |
| 2016-09-29 | $19.68 | $19.76 | $19.22 | $19.34 | $18.76 | 1,043,772 |
| 2016-09-28 | $19.29 | $19.76 | $19.29 | $19.75 | $19.15 | 1,211,557 |
| 2016-09-27 | $19.04 | $19.26 | $18.80 | $19.26 | $18.68 | 1,292,278 |
| 2016-09-26 | $19.00 | $19.12 | $18.81 | $19.01 | $18.44 | 886,549 |
| 2016-09-23 | $19.21 | $19.21 | $18.92 | $19.09 | $18.51 | 836,280 |
| 2016-09-22 | $18.92 | $19.28 | $18.87 | $19.24 | $18.66 | 939,416 |
| 2016-09-21 | $18.61 | $18.75 | $18.32 | $18.74 | $18.17 | 945,579 |
| 2016-09-20 | $18.67 | $18.67 | $18.40 | $18.51 | $17.95 | 975,840 |
| 2016-09-19 | $18.87 | $19.00 | $18.53 | $18.61 | $18.05 | 1,403,739 |
| 2016-09-16 | $18.61 | $18.61 | $18.27 | $18.48 | $17.92 | 1,408,988 |
| 2016-09-15 | $18.70 | $18.88 | $18.57 | $18.73 | $18.16 | 810,451 |
| 2016-09-14 | $18.58 | $18.78 | $18.41 | $18.69 | $18.13 | 1,348,749 |
| 2016-09-13 | $19.00 | $19.00 | $18.52 | $18.54 | $17.98 | 1,318,522 |
| 2016-09-12 | $18.86 | $19.16 | $18.69 | $19.13 | $18.55 | 1,646,864 |
| 2016-09-09 | $19.62 | $19.65 | $18.89 | $19.03 | $18.46 | 1,586,147 |
| 2016-09-08 | $20.65 | $21.00 | $19.63 | $19.80 | $19.20 | 2,637,703 |
| 2016-09-07 | $19.65 | $19.85 | $19.59 | $19.77 | $19.17 | 873,447 |
| 2016-09-06 | $19.75 | $19.81 | $19.54 | $19.63 | $19.04 | 412,315 |
| 2016-09-02 | $19.77 | $19.87 | $19.53 | $19.66 | $19.07 | 598,701 |
| 2016-09-01 | $19.66 | $19.91 | $19.55 | $19.73 | $19.13 | 842,002 |
| 2016-08-31 | $19.55 | $19.56 | $19.24 | $19.50 | $18.91 | 1,392,129 |
| 2016-08-30 | $19.65 | $19.75 | $19.44 | $19.52 | $18.93 | 902,352 |
| 2016-08-29 | $19.87 | $19.95 | $19.67 | $19.71 | $19.11 | 756,090 |
| 2016-08-26 | $19.94 | $20.11 | $19.71 | $19.92 | $19.32 | 1,032,727 |
| 2016-08-25 | $20.02 | $20.02 | $19.82 | $19.95 | $19.35 | 755,794 |
| 2016-08-24 | $20.20 | $20.37 | $20.00 | $20.04 | $19.43 | 937,991 |
| 2016-08-23 | $19.89 | $20.34 | $19.89 | $20.26 | $19.65 | 941,077 |
| 2016-08-22 | $19.79 | $19.80 | $19.53 | $19.76 | $19.16 | 514,856 |
| 2016-08-19 | $19.67 | $19.82 | $19.55 | $19.80 | $19.20 | 824,837 |
| 2016-08-18 | $19.52 | $19.69 | $19.37 | $19.69 | $19.10 | 525,803 |
| 2016-08-17 | $19.62 | $19.65 | $19.26 | $19.57 | $18.98 | 960,523 |
| 2016-08-16 | $19.66 | $19.79 | $19.39 | $19.57 | $18.98 | 1,199,921 |
| 2016-08-15 | $19.95 | $20.15 | $19.73 | $19.74 | $19.14 | 1,605,103 |
| 2016-08-12 | $20.00 | $20.09 | $19.72 | $19.82 | $19.22 | 890,971 |
| 2016-08-11 | $19.43 | $20.06 | $19.28 | $20.00 | $19.40 | 2,473,783 |
| 2016-08-10 | $19.44 | $19.55 | $19.20 | $19.39 | $18.80 | 1,444,447 |
| 2016-08-09 | $18.78 | $19.49 | $18.67 | $19.38 | $18.79 | 1,646,215 |
| 2016-08-08 | $18.78 | $18.90 | $18.66 | $18.84 | $18.27 | 995,564 |
| 2016-08-05 | $18.45 | $18.90 | $18.35 | $18.75 | $18.18 | 1,306,348 |
| 2016-08-04 | $18.88 | $19.54 | $18.00 | $18.40 | $17.84 | 3,933,528 |
| 2016-08-03 | $18.99 | $19.20 | $18.78 | $18.99 | $18.42 | 1,508,940 |
| 2016-08-02 | $19.43 | $19.50 | $18.91 | $19.06 | $18.48 | 1,003,539 |
| 2016-08-01 | $19.60 | $19.69 | $19.33 | $19.44 | $18.85 | 645,952 |
| 2016-07-29 | $19.65 | $19.73 | $19.43 | $19.61 | $19.02 | 1,209,342 |
| 2016-07-28 | $19.21 | $19.74 | $19.16 | $19.70 | $19.10 | 943,509 |
| 2016-07-27 | $19.19 | $19.23 | $18.95 | $19.18 | $18.60 | 707,999 |
| 2016-07-26 | $18.79 | $19.17 | $18.76 | $19.10 | $18.52 | 1,879,598 |
| 2016-07-25 | $18.92 | $19.03 | $18.67 | $18.72 | $18.15 | 1,380,774 |
| 2016-07-22 | $18.68 | $18.93 | $18.57 | $18.92 | $18.35 | 1,250,000 |
| 2016-07-21 | $19.12 | $19.19 | $18.75 | $18.86 | $18.29 | 831,795 |
| 2016-07-20 | $18.91 | $19.23 | $18.69 | $19.17 | $18.59 | 893,445 |
| 2016-07-19 | $19.21 | $19.21 | $18.84 | $18.87 | $18.30 | 751,942 |
| 2016-07-18 | $19.15 | $19.34 | $18.99 | $19.25 | $18.67 | 1,022,689 |
| 2016-07-15 | $19.21 | $19.29 | $19.09 | $19.18 | $18.60 | 623,292 |
| 2016-07-14 | $19.15 | $19.33 | $18.98 | $19.17 | $18.59 | 838,130 |
| 2016-07-13 | $18.96 | $19.13 | $18.81 | $19.09 | $18.51 | 663,923 |
| 2016-07-12 | $18.91 | $19.00 | $18.78 | $18.93 | $18.36 | 489,468 |
| 2016-07-11 | $18.87 | $18.99 | $18.65 | $18.72 | $18.15 | 1,025,712 |
| 2016-07-08 | $18.40 | $18.78 | $18.40 | $18.74 | $18.17 | 2,104,610 |
| 2016-07-07 | $18.30 | $18.61 | $18.13 | $18.29 | $17.74 | 938,626 |
| 2016-07-06 | $17.99 | $18.26 | $17.83 | $18.24 | $17.69 | 817,626 |
| 2016-07-05 | $18.15 | $18.24 | $17.79 | $18.13 | $17.58 | 1,039,005 |
| 2016-07-01 | $18.42 | $18.63 | $18.09 | $18.30 | $17.75 | 1,031,977 |
| 2016-06-30 | $18.38 | $18.41 | $17.95 | $18.40 | $17.84 | 795,700 |
| 2016-06-29 | $18.15 | $18.34 | $18.06 | $18.26 | $17.71 | 1,100,431 |
| 2016-06-28 | $17.71 | $17.96 | $17.67 | $17.95 | $17.41 | 1,221,866 |
| 2016-06-27 | $17.97 | $18.06 | $17.37 | $17.45 | $16.92 | 1,963,846 |
| 2016-06-24 | $18.21 | $18.54 | $18.08 | $18.26 | $17.71 | 3,218,673 |
| 2016-06-23 | $18.98 | $19.09 | $18.77 | $19.07 | $18.49 | 1,205,157 |
| 2016-06-22 | $19.15 | $19.30 | $18.75 | $18.76 | $18.19 | 670,572 |
| 2016-06-21 | $18.88 | $19.20 | $18.74 | $19.18 | $18.60 | 1,602,560 |
| 2016-06-20 | $19.00 | $19.10 | $18.79 | $18.85 | $18.28 | 1,225,393 |
| 2016-06-17 | $18.42 | $18.70 | $18.33 | $18.69 | $18.13 | 1,208,183 |
| 2016-06-16 | $18.41 | $18.41 | $18.14 | $18.35 | $17.80 | 754,408 |
| 2016-06-15 | $18.59 | $18.79 | $18.54 | $18.60 | $18.04 | 938,057 |
| 2016-06-14 | $18.41 | $18.66 | $18.31 | $18.60 | $18.04 | 852,504 |
| 2016-06-13 | $18.72 | $18.87 | $18.43 | $18.47 | $17.91 | 826,476 |
| 2016-06-10 | $18.94 | $19.07 | $18.76 | $18.84 | $18.27 | 676,624 |
| 2016-06-09 | $19.32 | $19.41 | $19.17 | $19.20 | $18.62 | 1,096,001 |
| 2016-06-08 | $19.36 | $19.54 | $19.18 | $19.41 | $18.82 | 1,187,073 |
| 2016-06-07 | $19.44 | $19.67 | $19.34 | $19.36 | $18.78 | 1,445,294 |
| 2016-06-06 | $19.44 | $19.45 | $19.10 | $19.32 | $18.74 | 1,023,013 |
| 2016-06-03 | $19.56 | $19.56 | $19.15 | $19.48 | $18.89 | 1,047,944 |
| 2016-06-02 | $19.42 | $19.82 | $19.36 | $19.71 | $19.11 | 1,338,842 |
| 2016-06-01 | $19.38 | $19.74 | $19.11 | $19.42 | $18.83 | 1,913,096 |
| 2016-05-31 | $18.83 | $19.08 | $18.82 | $18.91 | $18.34 | 1,251,072 |
| 2016-05-27 | $18.42 | $18.90 | $18.42 | $18.82 | $18.25 | 1,171,820 |
| 2016-05-26 | $18.56 | $18.71 | $18.25 | $18.44 | $17.88 | 1,023,721 |
| 2016-05-25 | $18.44 | $18.71 | $18.44 | $18.54 | $17.98 | 1,263,735 |
| 2016-05-24 | $18.54 | $18.64 | $18.22 | $18.40 | $17.84 | 2,622,644 |
| 2016-05-23 | $18.17 | $18.57 | $18.13 | $18.36 | $17.81 | 1,096,995 |
| 2016-05-20 | $18.44 | $18.57 | $18.18 | $18.23 | $17.68 | 1,059,334 |
| 2016-05-19 | $18.53 | $18.69 | $18.15 | $18.40 | $17.84 | 1,249,399 |
| 2016-05-18 | $18.48 | $18.81 | $18.42 | $18.69 | $18.13 | 1,334,031 |
| 2016-05-17 | $18.79 | $18.89 | $18.38 | $18.52 | $17.96 | 1,270,775 |
| 2016-05-16 | $18.99 | $19.14 | $18.75 | $18.80 | $18.23 | 1,245,112 |
| 2016-05-13 | $18.98 | $19.18 | $18.85 | $18.96 | $18.39 | 1,315,226 |
| 2016-05-12 | $19.32 | $19.42 | $18.77 | $19.10 | $18.52 | 1,213,292 |
| 2016-05-11 | $19.47 | $19.54 | $19.13 | $19.19 | $18.61 | 1,148,765 |
| 2016-05-10 | $19.11 | $19.52 | $19.01 | $19.48 | $18.89 | 951,505 |
| 2016-05-09 | $18.80 | $19.13 | $18.65 | $19.05 | $18.47 | 1,655,186 |
| 2016-05-06 | $18.76 | $18.90 | $18.48 | $18.73 | $18.16 | 1,608,146 |
| 2016-05-05 | $18.72 | $18.87 | $18.53 | $18.77 | $18.20 | 1,072,100 |
| 2016-05-04 | $18.55 | $18.82 | $18.55 | $18.68 | $18.12 | 1,063,649 |
| 2016-05-03 | $19.01 | $19.15 | $18.55 | $18.63 | $18.07 | 1,861,787 |
| 2016-05-02 | $18.82 | $19.28 | $18.61 | $19.22 | $18.64 | 2,576,617 |
| 2016-04-29 | $19.11 | $19.16 | $18.47 | $18.64 | $18.08 | 2,318,443 |
| 2016-04-28 | $19.40 | $19.72 | $19.07 | $19.19 | $18.61 | 3,534,849 |
| 2016-04-27 | $20.15 | $20.57 | $19.48 | $19.61 | $19.02 | 4,321,714 |
| 2016-04-26 | $20.30 | $20.74 | $20.07 | $20.62 | $20.00 | 2,419,416 |
| 2016-04-25 | $20.07 | $20.79 | $20.02 | $20.20 | $19.59 | 2,435,268 |
| 2016-04-22 | $20.71 | $20.77 | $19.59 | $20.03 | $19.42 | 2,931,894 |
| 2016-04-21 | $20.84 | $21.03 | $20.54 | $20.93 | $20.30 | 1,637,590 |
| 2016-04-20 | $21.13 | $21.43 | $20.85 | $21.12 | $20.48 | 1,969,801 |
| 2016-04-19 | $21.11 | $21.28 | $20.88 | $21.06 | $20.42 | 900,512 |
| 2016-04-18 | $21.03 | $21.16 | $20.83 | $20.99 | $20.36 | 1,089,336 |
| 2016-04-15 | $21.03 | $21.18 | $20.92 | $21.10 | $20.46 | 699,744 |
| 2016-04-14 | $21.39 | $21.39 | $20.77 | $21.05 | $20.41 | 1,011,555 |
| 2016-04-13 | $21.36 | $21.42 | $21.17 | $21.35 | $20.70 | 1,124,733 |
| 2016-04-12 | $20.80 | $21.24 | $20.66 | $21.22 | $20.58 | 713,854 |
| 2016-04-11 | $21.31 | $21.38 | $20.74 | $20.74 | $20.11 | 764,899 |
| 2016-04-08 | $21.14 | $21.31 | $20.94 | $21.20 | $20.56 | 910,222 |
| 2016-04-07 | $20.76 | $21.14 | $20.76 | $20.91 | $20.28 | 1,175,146 |
| 2016-04-06 | $20.70 | $20.88 | $20.42 | $20.87 | $20.24 | 805,946 |
| 2016-04-05 | $20.66 | $20.94 | $20.60 | $20.74 | $20.11 | 730,367 |
| 2016-04-04 | $20.85 | $21.00 | $20.62 | $20.84 | $20.21 | 738,253 |
| 2016-04-01 | $20.46 | $21.00 | $20.37 | $20.87 | $20.24 | 1,347,167 |
| 2016-03-31 | $20.69 | $20.97 | $20.59 | $20.66 | $20.04 | 906,053 |
| 2016-03-30 | $20.91 | $21.25 | $20.58 | $20.74 | $20.11 | 1,433,938 |
| 2016-03-29 | $19.75 | $20.75 | $19.72 | $20.70 | $20.07 | 1,053,746 |
| 2016-03-28 | $19.80 | $19.92 | $19.50 | $19.74 | $19.14 | 818,260 |
| 2016-03-24 | $19.37 | $19.86 | $19.13 | $19.79 | $19.19 | 881,845 |
| 2016-03-23 | $19.71 | $19.78 | $19.38 | $19.47 | $18.88 | 965,116 |
| 2016-03-22 | $19.22 | $19.95 | $19.19 | $19.85 | $19.25 | 1,928,867 |
| 2016-03-21 | $18.99 | $19.00 | $18.60 | $18.77 | $18.20 | 949,933 |
| 2016-03-18 | $19.20 | $19.47 | $18.92 | $18.99 | $18.42 | 1,266,445 |
| 2016-03-17 | $19.04 | $19.15 | $18.76 | $19.03 | $18.46 | 1,109,750 |
| 2016-03-16 | $18.20 | $19.15 | $18.14 | $19.07 | $18.49 | 1,362,555 |
| 2016-03-15 | $18.68 | $18.70 | $18.17 | $18.34 | $17.79 | 1,280,397 |
| 2016-03-14 | $18.66 | $19.02 | $18.55 | $18.81 | $18.24 | 1,526,513 |
| 2016-03-11 | $17.98 | $18.74 | $17.98 | $18.68 | $18.12 | 1,725,300 |
| 2016-03-10 | $17.91 | $18.33 | $17.60 | $17.79 | $17.25 | 1,254,433 |
| 2016-03-09 | $17.33 | $17.85 | $17.22 | $17.84 | $17.30 | 1,112,074 |
| 2016-03-08 | $17.36 | $17.47 | $16.97 | $17.27 | $16.75 | 1,689,805 |
| 2016-03-07 | $17.76 | $17.95 | $17.18 | $17.45 | $16.92 | 1,559,740 |
| 2016-03-04 | $18.04 | $18.10 | $17.71 | $17.88 | $17.34 | 971,577 |
| 2016-03-03 | $18.00 | $18.08 | $17.79 | $18.06 | $17.51 | 1,050,359 |
| 2016-03-02 | $18.01 | $18.17 | $17.79 | $18.05 | $17.50 | 1,122,302 |
| 2016-03-01 | $17.53 | $18.05 | $17.36 | $17.99 | $17.45 | 1,415,607 |
| 2016-02-29 | $17.64 | $17.79 | $17.31 | $17.32 | $16.80 | 1,394,447 |
| 2016-02-26 | $16.54 | $17.72 | $16.51 | $17.64 | $17.11 | 3,089,704 |
| 2016-02-25 | $16.34 | $16.60 | $16.09 | $16.36 | $15.87 | 1,273,215 |
| 2016-02-24 | $16.02 | $16.36 | $15.54 | $16.27 | $15.78 | 1,969,829 |
| 2016-02-23 | $16.70 | $16.70 | $16.21 | $16.22 | $15.73 | 2,104,778 |
| 2016-02-22 | $16.66 | $16.91 | $16.49 | $16.68 | $16.18 | 2,822,760 |
| 2016-02-19 | $17.04 | $17.12 | $16.25 | $16.30 | $15.81 | 5,659,407 |
| 2016-02-18 | $17.30 | $17.42 | $16.87 | $17.07 | $16.55 | 1,301,570 |
| 2016-02-17 | $17.06 | $17.39 | $16.44 | $17.25 | $16.73 | 3,655,419 |
| 2016-02-16 | $16.28 | $16.92 | $16.02 | $16.81 | $16.30 | 2,361,286 |
| 2016-02-12 | $15.35 | $16.07 | $15.28 | $15.98 | $15.50 | 2,002,851 |
| 2016-02-11 | $15.00 | $15.25 | $14.59 | $14.96 | $14.51 | 1,547,687 |
| 2016-02-10 | $15.19 | $15.74 | $14.97 | $15.36 | $14.90 | 1,786,622 |
| 2016-02-09 | $14.83 | $15.55 | $14.62 | $15.04 | $14.59 | 1,331,955 |
| 2016-02-08 | $15.58 | $15.65 | $14.22 | $15.04 | $14.59 | 2,009,237 |
| 2016-02-05 | $16.75 | $16.75 | $15.56 | $15.86 | $15.38 | 2,603,503 |
| 2016-02-04 | $16.73 | $17.11 | $16.33 | $16.83 | $16.32 | 1,247,123 |
| 2016-02-03 | $17.19 | $17.19 | $16.00 | $16.64 | $16.14 | 1,583,749 |
| 2016-02-02 | $17.60 | $17.66 | $16.84 | $17.03 | $16.52 | 1,155,537 |
| 2016-02-01 | $17.69 | $18.07 | $17.22 | $17.85 | $17.31 | 1,403,671 |
| 2016-01-29 | $17.27 | $17.83 | $17.07 | $17.81 | $17.27 | 1,867,247 |
| 2016-01-28 | $17.21 | $17.43 | $17.02 | $17.24 | $16.72 | 1,402,711 |
| 2016-01-27 | $17.29 | $17.40 | $16.80 | $16.96 | $16.45 | 1,833,303 |
| 2016-01-26 | $16.38 | $16.72 | $16.06 | $16.69 | $16.19 | 689,442 |
| 2016-01-25 | $16.79 | $17.10 | $16.38 | $16.40 | $15.90 | 1,104,035 |
| 2016-01-22 | $16.79 | $17.25 | $16.54 | $16.87 | $16.36 | 1,730,476 |
| 2016-01-21 | $16.46 | $16.60 | $15.95 | $16.46 | $15.96 | 2,749,151 |
| 2016-01-20 | $16.94 | $17.06 | $15.20 | $16.52 | $16.02 | 3,306,855 |
| 2016-01-19 | $18.10 | $18.25 | $17.08 | $17.27 | $16.75 | 2,011,835 |
| 2016-01-15 | $17.33 | $17.98 | $17.15 | $17.89 | $17.35 | 1,501,163 |
| 2016-01-14 | $17.41 | $17.98 | $17.00 | $17.84 | $17.30 | 1,750,117 |
| 2016-01-13 | $18.28 | $18.35 | $16.85 | $17.38 | $16.85 | 2,038,629 |
| 2016-01-12 | $19.13 | $19.13 | $17.87 | $18.14 | $17.59 | 1,433,047 |
| 2016-01-11 | $18.69 | $19.09 | $18.13 | $18.55 | $17.99 | 1,026,356 |
| 2016-01-08 | $18.69 | $19.66 | $18.50 | $18.58 | $18.02 | 3,044,934 |
| 2016-01-07 | $18.54 | $18.82 | $17.73 | $17.78 | $17.24 | 1,797,719 |
| 2016-01-06 | $18.79 | $19.32 | $18.61 | $19.11 | $18.53 | 1,444,364 |
| 2016-01-05 | $19.07 | $19.29 | $18.99 | $19.07 | $18.49 | 1,411,483 |
| 2016-01-04 | $19.45 | $19.60 | $18.85 | $19.01 | $18.44 | 3,445,298 |
| 2015-12-31 | $19.84 | $20.22 | $19.77 | $19.87 | $19.27 | 1,247,708 |
| 2015-12-30 | $19.76 | $20.23 | $19.73 | $19.92 | $19.32 | 1,235,639 |
| 2015-12-29 | $19.70 | $19.88 | $19.42 | $19.83 | $19.23 | 779,704 |
| 2015-12-28 | $19.62 | $19.76 | $19.46 | $19.56 | $18.97 | 857,972 |
| 2015-12-24 | $19.29 | $19.84 | $19.20 | $19.72 | $19.12 | 547,433 |
| 2015-12-23 | $19.14 | $19.41 | $19.07 | $19.31 | $18.73 | 641,206 |
| 2015-12-22 | $19.39 | $19.47 | $18.95 | $19.07 | $18.49 | 924,634 |
| 2015-12-21 | $18.78 | $19.40 | $18.70 | $19.39 | $18.80 | 1,335,182 |
| 2015-12-18 | $19.01 | $19.22 | $18.47 | $18.70 | $18.14 | 2,863,731 |
| 2015-12-17 | $18.92 | $19.24 | $18.48 | $19.10 | $18.52 | 1,938,620 |
| 2015-12-16 | $17.86 | $19.16 | $17.69 | $18.94 | $18.37 | 3,381,801 |
| 2015-12-15 | $16.91 | $17.30 | $16.80 | $17.21 | $16.69 | 3,291,935 |
| 2015-12-14 | $17.98 | $18.21 | $16.64 | $16.82 | $16.31 | 4,117,947 |
| 2015-12-11 | $18.34 | $18.38 | $17.78 | $18.00 | $17.46 | 1,504,361 |
| 2015-12-10 | $18.93 | $19.00 | $18.35 | $18.66 | $18.10 | 1,275,844 |
| 2015-12-09 | $18.95 | $19.34 | $18.75 | $18.90 | $18.33 | 1,487,842 |
| 2015-12-08 | $19.00 | $19.08 | $18.58 | $18.91 | $18.34 | 1,916,589 |
| 2015-12-07 | $19.68 | $19.85 | $19.20 | $19.23 | $18.65 | 952,897 |
| 2015-12-04 | $19.50 | $19.82 | $19.39 | $19.69 | $19.10 | 659,302 |
| 2015-12-03 | $20.48 | $20.50 | $19.46 | $19.53 | $18.94 | 1,309,473 |
| 2015-12-02 | $19.63 | $20.48 | $19.63 | $20.07 | $19.46 | 1,609,380 |
| 2015-12-01 | $19.73 | $19.79 | $19.37 | $19.70 | $19.10 | 1,664,976 |
| 2015-11-30 | $20.36 | $20.43 | $19.53 | $19.59 | $19.00 | 1,354,192 |
| 2015-11-27 | $20.16 | $20.38 | $20.00 | $20.35 | $19.74 | 315,351 |
| 2015-11-25 | $20.21 | $20.36 | $19.95 | $20.22 | $19.61 | 884,589 |
| 2015-11-24 | $19.75 | $20.20 | $19.58 | $20.17 | $19.56 | 740,233 |
| 2015-11-23 | $20.07 | $20.29 | $19.73 | $19.95 | $19.35 | 803,488 |
| 2015-11-20 | $20.45 | $20.50 | $20.10 | $20.17 | $19.56 | 676,911 |
| 2015-11-19 | $20.49 | $20.60 | $20.28 | $20.37 | $19.75 | 780,515 |
| 2015-11-18 | $19.94 | $20.63 | $19.87 | $20.57 | $19.95 | 2,054,032 |
| 2015-11-17 | $19.71 | $20.05 | $19.47 | $19.98 | $19.38 | 1,900,453 |
| 2015-11-16 | $19.78 | $19.84 | $19.19 | $19.58 | $18.99 | 2,188,919 |
| 2015-11-13 | $20.22 | $20.32 | $19.84 | $19.90 | $19.30 | 1,005,905 |
| 2015-11-12 | $20.53 | $20.96 | $20.34 | $20.34 | $19.73 | 1,173,931 |
| 2015-11-11 | $20.97 | $21.00 | $20.59 | $20.68 | $20.06 | 684,615 |
| 2015-11-10 | $20.47 | $20.90 | $20.38 | $20.83 | $20.20 | 1,102,241 |
| 2015-11-09 | $21.04 | $21.10 | $20.29 | $20.57 | $19.95 | 1,190,452 |
| 2015-11-06 | $20.83 | $21.20 | $20.65 | $21.12 | $20.48 | 1,970,599 |
| 2015-11-05 | $20.64 | $21.03 | $20.54 | $20.89 | $20.26 | 1,204,418 |
| 2015-11-04 | $20.74 | $20.91 | $20.52 | $20.67 | $20.05 | 1,283,214 |
| 2015-11-03 | $20.36 | $20.82 | $20.28 | $20.65 | $20.03 | 1,600,380 |
| 2015-11-02 | $20.09 | $20.45 | $20.06 | $20.41 | $19.79 | 1,782,153 |
| 2015-10-30 | $20.03 | $20.16 | $19.76 | $19.99 | $19.39 | 1,167,833 |
| 2015-10-29 | $20.03 | $20.36 | $19.93 | $19.98 | $19.38 | 2,471,125 |
| 2015-10-28 | $19.35 | $20.04 | $19.23 | $20.00 | $19.40 | 2,815,935 |
| 2015-10-27 | $19.34 | $19.50 | $19.15 | $19.25 | $18.67 | 1,947,514 |
| 2015-10-26 | $19.30 | $19.60 | $19.04 | $19.38 | $18.79 | 4,133,804 |
| 2015-10-23 | $19.55 | $19.80 | $18.64 | $19.35 | $18.77 | 2,838,744 |
| 2015-10-22 | $18.40 | $18.45 | $18.00 | $18.44 | $17.88 | 1,337,245 |
| 2015-10-21 | $18.50 | $18.50 | $17.93 | $18.05 | $17.50 | 1,883,183 |
| 2015-10-20 | $18.12 | $18.57 | $17.95 | $18.41 | $17.85 | 1,657,689 |
| 2015-10-19 | $17.80 | $18.11 | $17.64 | $18.08 | $17.53 | 1,859,190 |
| 2015-10-16 | $17.82 | $18.00 | $17.65 | $17.93 | $17.39 | 1,257,623 |
| 2015-10-15 | $17.57 | $17.90 | $17.32 | $17.85 | $17.31 | 1,279,323 |
| 2015-10-14 | $17.49 | $17.82 | $17.35 | $17.41 | $16.88 | 787,837 |
| 2015-10-13 | $17.48 | $17.78 | $17.32 | $17.42 | $16.89 | 482,994 |
| 2015-10-12 | $17.80 | $17.93 | $17.48 | $17.59 | $17.06 | 986,830 |
| 2015-10-09 | $17.98 | $18.07 | $17.61 | $17.76 | $17.22 | 758,087 |
| 2015-10-08 | $17.83 | $18.11 | $17.60 | $17.95 | $17.41 | 1,485,437 |
| 2015-10-07 | $17.91 | $18.02 | $17.62 | $17.89 | $17.35 | 1,162,697 |
| 2015-10-06 | $17.92 | $18.12 | $17.67 | $17.75 | $17.21 | 1,258,793 |
| 2015-10-05 | $17.50 | $18.14 | $17.44 | $17.98 | $17.44 | 1,760,036 |
| 2015-10-02 | $16.84 | $17.30 | $16.58 | $17.29 | $16.77 | 1,423,761 |
| 2015-10-01 | $16.34 | $16.99 | $16.23 | $16.97 | $16.46 | 2,313,130 |
| 2015-09-30 | $15.28 | $16.35 | $15.15 | $16.30 | $15.81 | 2,861,335 |
| 2015-09-29 | $15.50 | $15.50 | $14.94 | $15.10 | $14.64 | 2,026,355 |
| 2015-09-28 | $16.20 | $16.27 | $15.51 | $15.53 | $15.06 | 2,116,845 |
| 2015-09-25 | $16.51 | $16.55 | $16.24 | $16.27 | $15.78 | 1,203,897 |
| 2015-09-24 | $16.40 | $16.54 | $16.00 | $16.36 | $15.87 | 1,557,026 |
| 2015-09-23 | $16.70 | $16.81 | $16.30 | $16.52 | $16.02 | 777,852 |
| 2015-09-22 | $16.71 | $16.98 | $16.56 | $16.71 | $16.21 | 1,167,399 |
| 2015-09-21 | $17.18 | $17.30 | $16.83 | $16.97 | $16.46 | 670,837 |
| 2015-09-18 | $17.22 | $17.51 | $17.00 | $17.05 | $16.53 | 1,301,197 |
| 2015-09-17 | $17.41 | $17.57 | $17.26 | $17.42 | $16.89 | 937,449 |
| 2015-09-16 | $17.13 | $17.52 | $17.09 | $17.46 | $16.93 | 974,294 |
| 2015-09-15 | $16.85 | $17.20 | $16.66 | $17.09 | $16.57 | 1,218,330 |
| 2015-09-14 | $16.48 | $16.84 | $16.27 | $16.80 | $16.29 | 967,111 |
| 2015-09-11 | $16.35 | $16.50 | $16.09 | $16.50 | $16.00 | 1,206,642 |
| 2015-09-10 | $16.56 | $16.75 | $16.43 | $16.48 | $15.98 | 923,004 |
| 2015-09-09 | $16.95 | $17.00 | $16.62 | $16.64 | $16.14 | 1,052,363 |
| 2015-09-08 | $16.48 | $16.84 | $16.31 | $16.83 | $16.32 | 1,051,016 |
| 2015-09-04 | $15.90 | $16.19 | $15.82 | $16.09 | $15.60 | 586,252 |
| 2015-09-03 | $16.10 | $16.42 | $16.00 | $16.15 | $15.66 | 1,460,609 |
| 2015-09-02 | $16.03 | $16.09 | $15.72 | $16.02 | $15.54 | 937,027 |
Boyd Gaming Corp (BYD) News Headlines
.jpg)
.jpg)
.jpg)
Recent Boyd Gaming Corp (BYD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Boyd Gaming Corp (BYD) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |