Brinker International Inc (EAT) Exchange: NYSE
Data as of June 30, 2025
$180.33 ($0.28) 0.16%
Brinker International Inc - Daily Information
Click for more stock information on Brinker International Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $180.86 |
| Previous Close | $180.33 |
| High | $185.70 |
| Low | $176.04 |
| Adjusted Open | $180.86 |
| Previous Adjusted Close | $180.33 |
| Adjusted High | $185.70 |
| Adjusted Low | $176.04 |
About Brinker International Inc (EAT)
Brinker International Inc. (EAT) is a world-renowned casual dining restaurant whose top brands include Chiliâs and Maggianoâs. Since the company's inception in 1975, Brinker International Inc. has made a name for itself as a leader in the casual dining industry, growing to become one of the worldâs largest casual dining companies with 145,4282 employees as of December 20, 2019. The company also specializes in its restaurantsâ hospitality and atmosphere, offering guests an enjoyable and unique dining experience. Brinker International Inc. is committed to generating great returns for both its investors and brands alike, constantly expanding and innovating with the ever-changing markets.
Invest in Brinker International Inc (EAT)
Historical Stock Data for Brinker International Inc (EAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $180.86 | $185.70 | $176.04 | $180.33 | $180.33 | 2,034,780 |
| 2025-06-27 | $182.00 | $183.50 | $178.75 | $180.05 | $180.05 | 1,899,570 |
| 2025-06-26 | $177.23 | $182.01 | $176.48 | $181.78 | $181.78 | 1,011,634 |
| 2025-06-25 | $180.74 | $182.30 | $175.34 | $176.67 | $176.67 | 1,119,352 |
| 2025-06-24 | $181.26 | $183.50 | $179.01 | $180.00 | $180.00 | 1,209,789 |
| 2025-06-23 | $178.52 | $179.54 | $170.23 | $178.64 | $178.64 | 1,555,252 |
| 2025-06-20 | $180.40 | $183.62 | $178.02 | $178.65 | $178.65 | 1,391,761 |
| 2025-06-18 | $179.28 | $181.48 | $177.73 | $178.31 | $178.31 | 1,119,700 |
| 2025-06-17 | $180.28 | $183.76 | $177.70 | $178.83 | $178.83 | 1,439,162 |
| 2025-06-16 | $176.79 | $183.75 | $176.79 | $181.26 | $181.26 | 1,667,624 |
| 2025-06-13 | $172.45 | $176.15 | $169.78 | $174.57 | $174.57 | 1,316,405 |
| 2025-06-12 | $173.69 | $177.41 | $171.28 | $176.29 | $176.29 | 1,269,236 |
| 2025-06-11 | $169.66 | $175.91 | $169.06 | $175.81 | $175.81 | 1,637,401 |
| 2025-06-10 | $172.90 | $173.87 | $166.38 | $168.39 | $168.39 | 1,423,053 |
| 2025-06-09 | $171.85 | $177.81 | $170.10 | $173.45 | $173.45 | 1,387,487 |
| 2025-06-06 | $171.87 | $174.31 | $170.56 | $171.65 | $171.65 | 951,861 |
| 2025-06-05 | $172.68 | $173.11 | $167.53 | $169.33 | $169.33 | 1,740,631 |
| 2025-06-04 | $173.25 | $175.74 | $172.76 | $173.50 | $173.50 | 960,693 |
| 2025-06-03 | $176.31 | $177.91 | $172.58 | $173.36 | $173.36 | 1,897,106 |
| 2025-06-02 | $172.36 | $176.09 | $168.00 | $175.92 | $175.92 | 1,179,454 |
| 2025-05-30 | $167.43 | $175.13 | $167.33 | $172.63 | $172.63 | 1,833,873 |
| 2025-05-29 | $164.80 | $169.44 | $163.61 | $168.47 | $168.47 | 1,470,837 |
| 2025-05-28 | $164.02 | $166.69 | $162.30 | $164.98 | $164.98 | 1,091,831 |
| 2025-05-27 | $157.40 | $167.58 | $156.68 | $165.12 | $165.12 | 1,920,447 |
| 2025-05-23 | $146.65 | $155.24 | $146.13 | $154.53 | $154.53 | 1,457,943 |
| 2025-05-22 | $144.09 | $149.28 | $143.93 | $149.00 | $149.00 | 1,162,505 |
| 2025-05-21 | $147.72 | $150.34 | $143.17 | $143.87 | $143.87 | 1,245,037 |
| 2025-05-20 | $148.93 | $152.29 | $148.28 | $150.08 | $150.08 | 1,053,082 |
| 2025-05-19 | $147.86 | $150.03 | $145.00 | $149.05 | $149.05 | 1,342,424 |
| 2025-05-16 | $149.38 | $151.98 | $147.70 | $151.61 | $151.61 | 1,110,626 |
| 2025-05-15 | $150.07 | $150.94 | $147.08 | $148.64 | $148.64 | 1,049,588 |
| 2025-05-14 | $151.80 | $152.68 | $148.80 | $150.97 | $150.97 | 1,258,978 |
| 2025-05-13 | $146.43 | $152.83 | $144.44 | $151.81 | $151.81 | 1,692,066 |
| 2025-05-12 | $142.00 | $145.71 | $140.33 | $145.60 | $145.60 | 1,612,956 |
| 2025-05-09 | $137.26 | $137.80 | $135.00 | $136.98 | $136.98 | 835,037 |
| 2025-05-08 | $140.34 | $140.51 | $136.57 | $136.64 | $136.64 | 1,368,407 |
| 2025-05-07 | $135.23 | $139.35 | $134.00 | $138.88 | $138.88 | 1,616,651 |
| 2025-05-06 | $126.46 | $134.15 | $125.78 | $133.97 | $133.97 | 2,574,971 |
| 2025-05-05 | $131.87 | $132.86 | $128.31 | $128.68 | $128.68 | 2,174,662 |
| 2025-05-02 | $131.84 | $134.00 | $130.31 | $133.08 | $133.08 | 1,682,566 |
| 2025-05-01 | $134.74 | $134.80 | $128.06 | $130.05 | $130.05 | 2,332,962 |
| 2025-04-30 | $133.01 | $137.22 | $130.76 | $134.30 | $134.30 | 2,550,119 |
| 2025-04-29 | $147.00 | $148.35 | $133.60 | $136.89 | $136.89 | 7,941,420 |
| 2025-04-28 | $160.13 | $162.92 | $158.32 | $160.67 | $160.67 | 2,787,531 |
| 2025-04-25 | $158.08 | $160.26 | $155.46 | $159.65 | $159.65 | 1,328,470 |
| 2025-04-24 | $159.40 | $160.27 | $156.15 | $157.29 | $157.29 | 1,002,747 |
| 2025-04-23 | $163.02 | $165.34 | $157.34 | $158.53 | $158.53 | 1,477,576 |
| 2025-04-22 | $152.27 | $158.24 | $151.05 | $156.89 | $156.89 | 1,877,444 |
| 2025-04-21 | $153.07 | $153.94 | $145.82 | $149.66 | $149.66 | 1,112,055 |
| 2025-04-17 | $148.96 | $155.45 | $148.96 | $153.45 | $153.45 | 1,061,973 |
| 2025-04-16 | $148.97 | $152.39 | $147.38 | $150.33 | $150.33 | 1,444,182 |
| 2025-04-15 | $148.46 | $154.72 | $148.46 | $151.02 | $151.02 | 1,517,872 |
| 2025-04-14 | $149.75 | $151.89 | $145.10 | $147.64 | $147.64 | 1,249,580 |
| 2025-04-11 | $141.43 | $146.41 | $139.77 | $143.77 | $143.77 | 1,277,157 |
| 2025-04-10 | $139.29 | $146.62 | $137.90 | $142.77 | $142.77 | 1,620,811 |
| 2025-04-09 | $130.58 | $150.99 | $128.00 | $146.29 | $146.29 | 3,172,470 |
| 2025-04-08 | $144.50 | $145.48 | $130.20 | $132.91 | $132.91 | 1,646,643 |
| 2025-04-07 | $125.09 | $144.99 | $122.07 | $136.64 | $136.64 | 1,985,715 |
| 2025-04-04 | $131.00 | $138.00 | $126.28 | $135.07 | $135.07 | 2,032,126 |
| 2025-04-03 | $142.76 | $144.11 | $134.25 | $138.70 | $138.70 | 2,563,528 |
| 2025-04-02 | $146.38 | $155.71 | $146.25 | $155.25 | $155.25 | 1,020,754 |
| 2025-04-01 | $148.16 | $151.14 | $143.49 | $150.91 | $150.91 | 1,387,873 |
| 2025-03-31 | $143.44 | $150.45 | $140.05 | $149.05 | $149.05 | 1,636,626 |
| 2025-03-28 | $152.12 | $152.60 | $143.24 | $147.59 | $147.59 | 1,089,974 |
| 2025-03-27 | $152.50 | $157.93 | $148.93 | $154.39 | $154.39 | 866,713 |
| 2025-03-26 | $157.93 | $157.93 | $152.79 | $154.13 | $154.13 | 1,030,015 |
| 2025-03-25 | $153.42 | $158.35 | $152.00 | $157.95 | $157.95 | 1,327,334 |
| 2025-03-24 | $150.53 | $154.92 | $149.02 | $154.15 | $154.15 | 1,229,865 |
| 2025-03-21 | $142.10 | $146.76 | $139.57 | $144.81 | $144.81 | 1,265,548 |
| 2025-03-20 | $139.87 | $147.48 | $139.87 | $145.42 | $145.42 | 1,374,928 |
| 2025-03-19 | $133.84 | $142.46 | $132.84 | $141.41 | $141.41 | 1,274,814 |
| 2025-03-18 | $140.01 | $140.87 | $132.07 | $133.46 | $133.46 | 1,495,385 |
| 2025-03-17 | $139.93 | $142.67 | $138.40 | $141.65 | $141.65 | 1,110,714 |
| 2025-03-14 | $136.53 | $141.50 | $134.49 | $139.41 | $139.41 | 1,393,302 |
| 2025-03-13 | $145.60 | $145.75 | $131.78 | $134.32 | $134.32 | 1,712,909 |
| 2025-03-12 | $148.42 | $150.81 | $141.11 | $145.61 | $145.61 | 1,246,967 |
| 2025-03-11 | $140.01 | $148.42 | $139.20 | $143.30 | $143.30 | 2,036,554 |
| 2025-03-10 | $136.70 | $140.33 | $134.58 | $140.27 | $140.27 | 1,769,795 |
| 2025-03-07 | $139.34 | $142.36 | $131.80 | $141.37 | $141.37 | 1,772,439 |
| 2025-03-06 | $146.44 | $147.95 | $138.99 | $139.47 | $139.47 | 1,359,095 |
| 2025-03-05 | $151.69 | $151.69 | $145.72 | $150.17 | $150.17 | 1,241,852 |
| 2025-03-04 | $153.74 | $156.92 | $146.06 | $152.52 | $152.52 | 1,293,332 |
| 2025-03-03 | $166.18 | $168.90 | $157.08 | $158.01 | $158.01 | 1,471,518 |
| 2025-02-28 | $154.42 | $164.92 | $153.62 | $164.83 | $164.83 | 1,124,478 |
| 2025-02-27 | $162.10 | $162.73 | $154.66 | $155.51 | $155.51 | 1,122,466 |
| 2025-02-26 | $157.88 | $163.30 | $157.38 | $160.09 | $160.09 | 1,490,832 |
| 2025-02-25 | $151.40 | $157.07 | $147.31 | $155.83 | $155.83 | 1,560,701 |
| 2025-02-24 | $146.00 | $153.21 | $145.61 | $153.07 | $153.07 | 2,481,343 |
| 2025-02-21 | $154.14 | $154.43 | $143.35 | $144.87 | $144.87 | 2,018,261 |
| 2025-02-20 | $161.00 | $161.07 | $152.14 | $153.53 | $153.53 | 1,554,355 |
| 2025-02-19 | $165.50 | $167.01 | $160.57 | $161.35 | $161.35 | 1,189,206 |
| 2025-02-18 | $159.08 | $168.36 | $158.28 | $167.03 | $167.03 | 1,769,530 |
| 2025-02-14 | $160.21 | $160.53 | $156.55 | $158.40 | $158.40 | 1,486,346 |
| 2025-02-13 | $165.05 | $165.58 | $157.80 | $160.21 | $160.21 | 1,627,887 |
| 2025-02-12 | $163.11 | $166.01 | $162.00 | $163.76 | $163.76 | 1,627,328 |
| 2025-02-11 | $165.75 | $167.67 | $159.70 | $164.23 | $164.23 | 1,831,830 |
| 2025-02-10 | $173.08 | $173.20 | $165.58 | $167.87 | $167.87 | 2,126,966 |
| 2025-02-07 | $181.71 | $183.00 | $171.79 | $172.06 | $172.06 | 1,654,048 |
| 2025-02-06 | $187.90 | $189.00 | $180.71 | $182.28 | $182.28 | 1,192,040 |
| 2025-02-05 | $188.28 | $188.40 | $185.70 | $187.95 | $187.95 | 791,516 |
| 2025-02-04 | $191.96 | $192.22 | $186.50 | $188.01 | $188.01 | 1,168,033 |
| 2025-02-03 | $178.72 | $190.37 | $177.08 | $189.14 | $189.14 | 1,892,839 |
| 2025-01-31 | $183.68 | $187.08 | $181.65 | $181.97 | $181.97 | 1,809,912 |
| 2025-01-30 | $183.00 | $184.19 | $178.68 | $182.50 | $182.50 | 1,854,266 |
| 2025-01-29 | $176.58 | $181.09 | $171.20 | $179.79 | $179.79 | 4,406,909 |
| 2025-01-28 | $150.97 | $155.55 | $149.29 | $154.61 | $154.61 | 1,391,882 |
| 2025-01-27 | $147.66 | $152.85 | $146.50 | $151.82 | $151.82 | 1,575,662 |
| 2025-01-24 | $151.07 | $152.47 | $148.56 | $149.50 | $149.50 | 1,278,973 |
| 2025-01-23 | $152.52 | $154.90 | $150.71 | $154.52 | $154.52 | 846,805 |
| 2025-01-22 | $154.19 | $155.13 | $151.77 | $152.61 | $152.61 | 1,384,179 |
| 2025-01-21 | $148.08 | $153.63 | $146.86 | $153.63 | $153.63 | 1,220,290 |
| 2025-01-17 | $145.46 | $145.98 | $143.33 | $144.12 | $144.12 | 717,620 |
| 2025-01-16 | $143.25 | $144.90 | $143.00 | $143.54 | $143.54 | 679,408 |
| 2025-01-15 | $146.81 | $147.65 | $143.00 | $143.64 | $143.64 | 859,158 |
| 2025-01-14 | $141.51 | $144.10 | $140.83 | $143.19 | $143.19 | 1,174,615 |
| 2025-01-13 | $136.39 | $140.49 | $135.78 | $139.81 | $139.81 | 972,171 |
| 2025-01-10 | $139.92 | $140.78 | $135.27 | $138.48 | $138.48 | 1,161,533 |
| 2025-01-08 | $135.66 | $140.24 | $133.68 | $139.52 | $139.52 | 946,781 |
| 2025-01-07 | $140.35 | $141.03 | $134.28 | $136.79 | $136.79 | 1,026,715 |
| 2025-01-06 | $141.84 | $142.47 | $138.16 | $140.82 | $140.82 | 909,053 |
| 2025-01-03 | $138.19 | $141.18 | $136.12 | $141.14 | $141.14 | 778,507 |
| 2025-01-02 | $133.48 | $139.90 | $133.00 | $137.67 | $137.67 | 1,214,537 |
| 2024-12-31 | $132.14 | $133.43 | $131.42 | $132.29 | $132.29 | 700,803 |
| 2024-12-30 | $130.49 | $133.27 | $128.33 | $132.10 | $132.10 | 1,048,949 |
| 2024-12-27 | $135.07 | $136.04 | $130.33 | $132.47 | $132.47 | 795,097 |
| 2024-12-26 | $137.25 | $137.86 | $135.57 | $137.11 | $137.11 | 449,746 |
| 2024-12-24 | $134.75 | $137.21 | $133.81 | $137.19 | $137.19 | 354,662 |
| 2024-12-23 | $133.99 | $133.99 | $130.92 | $133.09 | $133.09 | 899,253 |
| 2024-12-20 | $130.40 | $135.45 | $130.10 | $134.26 | $134.26 | 2,106,984 |
| 2024-12-19 | $131.57 | $136.15 | $130.33 | $131.33 | $131.33 | 1,295,459 |
| 2024-12-18 | $133.94 | $134.00 | $125.93 | $127.35 | $127.35 | 1,440,587 |
| 2024-12-17 | $131.54 | $133.83 | $128.70 | $133.77 | $133.77 | 1,050,916 |
| 2024-12-16 | $127.85 | $132.52 | $127.02 | $132.36 | $132.36 | 946,875 |
| 2024-12-13 | $128.14 | $130.00 | $126.39 | $127.85 | $127.85 | 573,989 |
| 2024-12-12 | $129.54 | $130.13 | $126.75 | $127.45 | $127.45 | 1,000,376 |
| 2024-12-11 | $128.47 | $131.79 | $127.75 | $129.74 | $129.74 | 904,069 |
| 2024-12-10 | $123.35 | $128.61 | $123.10 | $126.96 | $126.96 | 1,226,721 |
| 2024-12-09 | $129.81 | $130.00 | $122.72 | $122.76 | $122.76 | 1,237,995 |
| 2024-12-06 | $130.78 | $131.99 | $128.21 | $129.85 | $129.85 | 808,007 |
| 2024-12-05 | $133.00 | $133.00 | $129.79 | $130.77 | $130.77 | 780,335 |
| 2024-12-04 | $129.35 | $130.88 | $126.88 | $128.87 | $128.87 | 1,103,896 |
| 2024-12-03 | $129.70 | $131.15 | $128.29 | $129.08 | $129.08 | 841,816 |
| 2024-12-02 | $132.00 | $132.93 | $129.42 | $130.21 | $130.21 | 1,361,102 |
| 2024-11-29 | $132.38 | $133.82 | $132.07 | $132.27 | $132.27 | 558,837 |
| 2024-11-27 | $131.22 | $132.08 | $129.91 | $130.69 | $130.69 | 960,169 |
| 2024-11-26 | $129.80 | $131.11 | $128.64 | $130.59 | $130.59 | 899,158 |
| 2024-11-25 | $126.67 | $131.46 | $126.18 | $130.98 | $130.98 | 1,279,694 |
| 2024-11-22 | $123.45 | $126.29 | $123.39 | $125.62 | $125.62 | 1,338,370 |
| 2024-11-21 | $125.25 | $125.26 | $122.31 | $123.71 | $123.71 | 1,167,735 |
| 2024-11-20 | $121.70 | $124.94 | $120.91 | $124.74 | $124.74 | 1,244,816 |
| 2024-11-19 | $121.04 | $124.41 | $120.78 | $122.13 | $122.13 | 876,314 |
| 2024-11-18 | $118.49 | $123.02 | $118.49 | $122.90 | $122.90 | 1,446,873 |
| 2024-11-15 | $117.60 | $117.60 | $114.98 | $117.45 | $117.45 | 910,828 |
| 2024-11-14 | $119.69 | $120.47 | $116.18 | $116.49 | $116.49 | 1,088,372 |
| 2024-11-13 | $119.93 | $123.66 | $118.47 | $118.65 | $118.65 | 1,529,136 |
| 2024-11-12 | $117.84 | $120.49 | $117.68 | $119.00 | $119.00 | 1,637,075 |
| 2024-11-11 | $117.26 | $118.44 | $115.64 | $117.61 | $117.61 | 971,006 |
| 2024-11-08 | $111.61 | $115.42 | $111.21 | $114.88 | $114.88 | 1,216,659 |
| 2024-11-07 | $116.00 | $116.54 | $110.62 | $110.70 | $110.70 | 1,435,524 |
| 2024-11-06 | $115.04 | $119.42 | $114.20 | $115.85 | $115.85 | 2,181,918 |
| 2024-11-05 | $108.53 | $110.03 | $108.26 | $109.82 | $109.82 | 1,077,513 |
| 2024-11-04 | $104.92 | $108.50 | $103.82 | $107.94 | $107.94 | 1,361,897 |
| 2024-11-01 | $103.29 | $106.34 | $102.96 | $104.92 | $104.92 | 1,846,352 |
| 2024-10-31 | $103.21 | $107.15 | $102.66 | $102.71 | $102.71 | 2,317,735 |
| 2024-10-30 | $104.00 | $106.21 | $101.15 | $104.25 | $104.25 | 3,076,564 |
| 2024-10-29 | $96.05 | $98.76 | $95.60 | $97.01 | $97.01 | 2,755,148 |
| 2024-10-28 | $95.89 | $98.87 | $95.86 | $97.73 | $97.73 | 1,823,935 |
| 2024-10-25 | $94.78 | $96.28 | $94.16 | $94.89 | $94.89 | 1,270,029 |
| 2024-10-24 | $94.88 | $94.96 | $92.50 | $93.80 | $93.80 | 944,915 |
| 2024-10-23 | $92.00 | $94.38 | $91.70 | $94.32 | $94.32 | 702,020 |
| 2024-10-22 | $93.27 | $94.39 | $92.45 | $92.93 | $92.93 | 1,001,153 |
| 2024-10-21 | $92.46 | $93.93 | $91.71 | $93.71 | $93.71 | 898,766 |
| 2024-10-18 | $90.38 | $93.42 | $89.77 | $92.46 | $92.46 | 1,546,894 |
| 2024-10-17 | $89.71 | $90.98 | $88.76 | $89.30 | $89.30 | 1,085,666 |
| 2024-10-16 | $89.44 | $91.25 | $89.32 | $90.76 | $90.76 | 1,104,556 |
| 2024-10-15 | $88.65 | $91.21 | $88.63 | $89.53 | $89.53 | 1,578,725 |
| 2024-10-14 | $83.72 | $87.97 | $83.61 | $87.70 | $87.70 | 1,351,719 |
| 2024-10-11 | $82.75 | $83.78 | $82.42 | $83.48 | $83.48 | 853,869 |
| 2024-10-10 | $84.59 | $84.76 | $82.24 | $82.51 | $82.51 | 807,944 |
| 2024-10-09 | $84.00 | $84.72 | $82.38 | $82.96 | $82.96 | 891,939 |
| 2024-10-08 | $82.91 | $84.76 | $82.58 | $84.50 | $84.50 | 1,010,495 |
| 2024-10-07 | $83.68 | $84.35 | $81.30 | $82.45 | $82.45 | 1,456,641 |
| 2024-10-04 | $81.00 | $83.93 | $80.44 | $83.83 | $83.83 | 1,026,150 |
| 2024-10-03 | $79.22 | $80.67 | $78.03 | $79.81 | $79.81 | 888,534 |
| 2024-10-02 | $78.16 | $79.99 | $77.38 | $79.78 | $79.78 | 878,660 |
| 2024-10-01 | $75.19 | $78.84 | $75.19 | $78.76 | $78.76 | 1,197,346 |
| 2024-09-30 | $75.70 | $77.33 | $74.73 | $76.53 | $76.53 | 1,062,643 |
| 2024-09-27 | $77.00 | $77.57 | $75.21 | $75.59 | $75.59 | 793,178 |
| 2024-09-26 | $76.90 | $77.66 | $75.27 | $76.80 | $76.80 | 802,679 |
| 2024-09-25 | $77.39 | $77.39 | $75.81 | $76.06 | $76.06 | 1,119,492 |
| 2024-09-24 | $77.28 | $78.45 | $76.73 | $77.16 | $77.16 | 964,180 |
| 2024-09-23 | $79.40 | $79.85 | $77.41 | $77.85 | $77.85 | 1,306,674 |
| 2024-09-20 | $77.85 | $78.09 | $76.37 | $76.65 | $76.65 | 1,323,664 |
| 2024-09-19 | $76.48 | $77.80 | $75.17 | $77.70 | $77.70 | 1,327,109 |
| 2024-09-18 | $75.30 | $76.90 | $73.55 | $74.08 | $74.08 | 1,468,371 |
| 2024-09-17 | $73.00 | $75.28 | $72.77 | $75.19 | $75.19 | 1,653,645 |
| 2024-09-16 | $70.77 | $73.32 | $70.43 | $72.26 | $72.26 | 1,547,321 |
| 2024-09-13 | $70.20 | $70.87 | $68.94 | $70.39 | $70.39 | 1,025,661 |
| 2024-09-12 | $69.93 | $71.54 | $69.21 | $69.29 | $69.29 | 695,502 |
| 2024-09-11 | $69.51 | $70.54 | $68.91 | $69.99 | $69.99 | 1,219,913 |
| 2024-09-10 | $71.50 | $71.51 | $68.45 | $69.58 | $69.58 | 1,393,568 |
| 2024-09-09 | $69.14 | $72.63 | $69.14 | $71.60 | $71.60 | 1,845,321 |
| 2024-09-06 | $72.19 | $72.92 | $68.58 | $69.14 | $69.14 | 1,519,552 |
| 2024-09-05 | $72.33 | $72.33 | $70.36 | $71.76 | $71.76 | 997,081 |
| 2024-09-04 | $70.83 | $72.34 | $69.53 | $71.97 | $71.97 | 1,185,269 |
| 2024-09-03 | $70.67 | $73.68 | $70.45 | $71.21 | $71.21 | 2,046,139 |
| 2024-08-30 | $70.49 | $71.54 | $69.34 | $71.52 | $71.52 | 1,248,738 |
| 2024-08-29 | $70.00 | $71.00 | $69.53 | $70.20 | $70.20 | 1,041,289 |
| 2024-08-28 | $70.95 | $71.80 | $69.19 | $69.74 | $69.74 | 1,017,110 |
| 2024-08-27 | $70.76 | $71.83 | $69.37 | $71.51 | $71.51 | 951,346 |
| 2024-08-26 | $71.40 | $71.97 | $70.27 | $71.19 | $71.19 | 1,228,557 |
| 2024-08-23 | $69.03 | $72.00 | $68.84 | $71.13 | $71.13 | 1,500,308 |
| 2024-08-22 | $69.40 | $70.76 | $68.35 | $68.58 | $68.58 | 907,688 |
| 2024-08-21 | $66.97 | $69.72 | $66.73 | $69.39 | $69.39 | 1,188,294 |
| 2024-08-20 | $68.00 | $68.96 | $65.82 | $66.65 | $66.65 | 1,167,355 |
| 2024-08-19 | $65.64 | $68.52 | $65.38 | $68.11 | $68.11 | 1,850,307 |
| 2024-08-16 | $66.95 | $67.68 | $65.26 | $65.57 | $65.57 | 2,139,673 |
| 2024-08-15 | $65.75 | $67.84 | $65.70 | $67.06 | $67.06 | 3,206,035 |
| 2024-08-14 | $60.60 | $63.58 | $58.85 | $62.86 | $62.86 | 8,839,776 |
| 2024-08-13 | $68.87 | $70.67 | $68.63 | $70.40 | $70.40 | 3,177,164 |
| 2024-08-12 | $66.85 | $69.54 | $66.85 | $68.44 | $68.44 | 2,451,685 |
| 2024-08-09 | $65.97 | $67.54 | $64.88 | $66.64 | $66.64 | 1,772,880 |
| 2024-08-08 | $62.49 | $66.14 | $62.00 | $65.83 | $65.83 | 1,373,103 |
| 2024-08-07 | $63.26 | $64.75 | $61.60 | $61.75 | $61.75 | 1,654,001 |
| 2024-08-06 | $59.63 | $63.75 | $58.91 | $62.63 | $62.63 | 1,586,314 |
| 2024-08-05 | $56.99 | $61.07 | $56.27 | $59.09 | $59.09 | 2,672,287 |
| 2024-08-02 | $61.95 | $61.99 | $59.15 | $59.33 | $59.33 | 2,186,470 |
| 2024-08-01 | $67.25 | $67.49 | $62.66 | $63.69 | $63.69 | 1,480,347 |
| 2024-07-31 | $68.23 | $69.18 | $66.73 | $66.81 | $66.81 | 1,147,469 |
| 2024-07-30 | $66.49 | $68.05 | $66.49 | $67.74 | $67.74 | 1,224,391 |
| 2024-07-29 | $64.41 | $65.63 | $63.95 | $65.63 | $65.63 | 1,189,036 |
| 2024-07-26 | $64.11 | $65.06 | $63.78 | $64.11 | $64.11 | 1,438,034 |
| 2024-07-25 | $62.50 | $64.20 | $61.81 | $62.91 | $62.91 | 1,439,155 |
| 2024-07-24 | $66.09 | $66.09 | $62.61 | $62.69 | $62.69 | 1,984,135 |
| 2024-07-23 | $66.43 | $67.97 | $66.01 | $66.50 | $66.50 | 1,364,379 |
| 2024-07-22 | $66.69 | $66.92 | $65.79 | $66.35 | $66.35 | 1,394,188 |
| 2024-07-19 | $64.73 | $67.19 | $64.07 | $66.69 | $66.69 | 1,446,986 |
| 2024-07-18 | $65.52 | $66.79 | $64.39 | $64.59 | $64.59 | 1,884,272 |
| 2024-07-17 | $64.53 | $67.88 | $64.42 | $66.50 | $66.50 | 2,389,187 |
| 2024-07-16 | $64.25 | $65.31 | $62.18 | $65.22 | $65.22 | 1,669,093 |
| 2024-07-15 | $64.08 | $65.41 | $63.64 | $63.69 | $63.69 | 2,049,139 |
| 2024-07-12 | $65.78 | $65.87 | $63.15 | $63.76 | $63.76 | 2,719,790 |
| 2024-07-11 | $65.80 | $66.73 | $64.97 | $65.21 | $65.21 | 1,737,926 |
| 2024-07-10 | $66.30 | $66.74 | $63.33 | $65.54 | $65.54 | 2,275,979 |
| 2024-07-09 | $70.37 | $70.44 | $65.59 | $66.22 | $66.22 | 2,595,696 |
| 2024-07-08 | $70.56 | $71.86 | $68.07 | $70.12 | $70.12 | 1,946,952 |
| 2024-07-05 | $70.57 | $71.41 | $69.78 | $70.77 | $70.77 | 1,082,090 |
| 2024-07-03 | $71.20 | $71.66 | $70.39 | $70.60 | $70.60 | 828,722 |
| 2024-07-02 | $72.81 | $72.96 | $70.32 | $71.06 | $71.06 | 1,689,999 |
| 2024-07-01 | $72.20 | $72.98 | $70.44 | $72.55 | $72.55 | 1,777,066 |
| 2024-06-28 | $74.47 | $74.97 | $72.10 | $72.39 | $72.39 | 1,523,004 |
| 2024-06-27 | $73.36 | $74.55 | $72.53 | $74.44 | $74.44 | 858,064 |
| 2024-06-26 | $73.62 | $74.12 | $72.36 | $72.87 | $72.87 | 766,054 |
| 2024-06-25 | $74.95 | $76.02 | $74.10 | $74.18 | $74.18 | 1,611,619 |
| 2024-06-24 | $71.25 | $73.94 | $70.10 | $73.62 | $73.62 | 1,639,155 |
| 2024-06-21 | $71.50 | $72.89 | $70.70 | $71.25 | $71.25 | 2,183,319 |
| 2024-06-20 | $68.52 | $71.83 | $68.01 | $71.45 | $71.45 | 2,113,405 |
| 2024-06-18 | $68.24 | $69.58 | $67.97 | $68.06 | $68.06 | 1,070,297 |
| 2024-06-17 | $67.73 | $68.76 | $65.32 | $68.52 | $68.52 | 1,658,103 |
| 2024-06-14 | $67.16 | $67.92 | $66.67 | $67.47 | $67.47 | 1,088,802 |
| 2024-06-13 | $67.65 | $68.90 | $66.97 | $67.95 | $67.95 | 1,195,391 |
| 2024-06-12 | $67.23 | $68.94 | $66.78 | $68.19 | $68.19 | 1,617,590 |
| 2024-06-11 | $67.09 | $67.70 | $66.58 | $66.86 | $66.86 | 1,973,339 |
| 2024-06-10 | $68.32 | $68.92 | $67.00 | $67.38 | $67.38 | 2,501,957 |
| 2024-06-07 | $71.88 | $72.37 | $68.68 | $68.96 | $68.96 | 2,024,776 |
| 2024-06-06 | $72.88 | $73.58 | $71.56 | $72.41 | $72.41 | 1,345,749 |
| 2024-06-05 | $71.71 | $73.30 | $71.38 | $72.89 | $72.89 | 827,917 |
| 2024-06-04 | $71.35 | $72.57 | $70.80 | $71.66 | $71.66 | 1,126,089 |
| 2024-06-03 | $71.99 | $73.00 | $70.66 | $71.61 | $71.61 | 1,583,800 |
| 2024-05-31 | $70.05 | $70.69 | $69.29 | $70.63 | $70.63 | 1,509,654 |
| 2024-05-30 | $69.43 | $70.33 | $68.88 | $69.83 | $69.83 | 1,418,104 |
| 2024-05-29 | $66.93 | $68.56 | $66.18 | $68.55 | $68.55 | 1,231,382 |
| 2024-05-28 | $66.32 | $67.97 | $66.09 | $67.88 | $67.88 | 1,710,866 |
| 2024-05-24 | $64.84 | $66.69 | $64.34 | $66.32 | $66.32 | 1,246,822 |
| 2024-05-23 | $64.85 | $64.85 | $63.58 | $64.34 | $64.34 | 1,080,581 |
| 2024-05-22 | $63.57 | $64.56 | $63.20 | $64.53 | $64.53 | 1,164,861 |
| 2024-05-21 | $65.46 | $65.93 | $63.66 | $63.84 | $63.84 | 1,399,052 |
| 2024-05-20 | $62.72 | $64.60 | $62.45 | $64.51 | $64.51 | 1,236,084 |
| 2024-05-17 | $62.22 | $63.02 | $61.93 | $62.56 | $62.56 | 927,791 |
| 2024-05-16 | $62.14 | $63.24 | $61.77 | $62.75 | $62.75 | 981,833 |
| 2024-05-15 | $62.30 | $62.90 | $60.01 | $62.10 | $62.10 | 1,791,715 |
| 2024-05-14 | $61.82 | $63.80 | $61.82 | $62.39 | $62.39 | 1,681,684 |
| 2024-05-13 | $59.34 | $60.98 | $59.01 | $60.94 | $60.94 | 1,563,871 |
| 2024-05-10 | $58.54 | $59.64 | $58.33 | $58.82 | $58.82 | 920,581 |
| 2024-05-09 | $57.92 | $59.19 | $57.69 | $58.52 | $58.52 | 1,271,824 |
| 2024-05-08 | $56.64 | $58.00 | $56.50 | $57.88 | $57.88 | 1,403,397 |
| 2024-05-07 | $57.46 | $58.09 | $56.63 | $56.96 | $56.96 | 1,580,502 |
| 2024-05-06 | $55.43 | $58.04 | $55.43 | $57.53 | $57.53 | 1,825,916 |
| 2024-05-03 | $55.11 | $56.30 | $54.78 | $54.98 | $54.98 | 1,081,489 |
| 2024-05-02 | $55.31 | $55.92 | $54.29 | $54.34 | $54.34 | 1,438,913 |
| 2024-05-01 | $53.60 | $55.69 | $53.02 | $54.95 | $54.95 | 2,391,879 |
| 2024-04-30 | $51.00 | $54.68 | $50.40 | $53.60 | $53.60 | 3,762,340 |
| 2024-04-29 | $48.98 | $49.74 | $48.37 | $49.66 | $49.66 | 2,184,864 |
| 2024-04-26 | $48.10 | $49.15 | $48.01 | $48.83 | $48.83 | 1,035,754 |
| 2024-04-25 | $47.23 | $48.53 | $46.95 | $48.27 | $48.27 | 822,725 |
| 2024-04-24 | $47.89 | $48.26 | $47.42 | $47.59 | $47.59 | 772,694 |
| 2024-04-23 | $46.98 | $48.14 | $46.74 | $48.00 | $48.00 | 1,041,062 |
| 2024-04-22 | $45.97 | $46.65 | $45.52 | $46.21 | $46.21 | 1,017,792 |
| 2024-04-19 | $45.04 | $45.44 | $44.58 | $45.23 | $45.23 | 1,329,488 |
| 2024-04-18 | $44.80 | $45.82 | $44.54 | $45.30 | $45.30 | 2,861,757 |
| 2024-04-17 | $45.42 | $45.78 | $43.37 | $44.07 | $44.07 | 1,150,024 |
| 2024-04-16 | $44.86 | $45.54 | $44.00 | $45.28 | $45.28 | 1,069,864 |
| 2024-04-15 | $45.41 | $46.44 | $44.58 | $45.02 | $45.02 | 1,284,737 |
| 2024-04-12 | $46.39 | $47.03 | $45.09 | $45.24 | $45.24 | 1,624,940 |
| 2024-04-11 | $47.82 | $47.82 | $45.61 | $46.65 | $46.65 | 1,317,925 |
| 2024-04-10 | $46.85 | $47.88 | $46.49 | $47.18 | $47.18 | 1,511,509 |
| 2024-04-09 | $48.61 | $48.85 | $47.24 | $47.91 | $47.91 | 812,461 |
| 2024-04-08 | $46.52 | $48.30 | $46.47 | $48.20 | $48.20 | 1,240,795 |
| 2024-04-05 | $47.07 | $48.01 | $46.08 | $46.14 | $46.14 | 1,203,804 |
| 2024-04-04 | $50.52 | $50.78 | $46.69 | $47.11 | $47.11 | 2,042,284 |
| 2024-04-03 | $49.79 | $50.86 | $49.50 | $50.16 | $50.16 | 1,210,639 |
| 2024-04-02 | $51.00 | $51.12 | $48.96 | $49.67 | $49.67 | 1,456,718 |
| 2024-04-01 | $51.25 | $51.72 | $50.28 | $50.96 | $50.96 | 2,062,199 |
| 2024-03-28 | $49.41 | $50.31 | $49.26 | $49.68 | $49.68 | 805,637 |
| 2024-03-27 | $47.85 | $49.08 | $47.84 | $49.03 | $49.03 | 847,248 |
| 2024-03-26 | $46.50 | $47.46 | $46.30 | $47.46 | $47.46 | 1,092,219 |
| 2024-03-25 | $46.07 | $47.67 | $46.03 | $46.08 | $46.08 | 2,051,470 |
| 2024-03-22 | $45.68 | $46.10 | $44.73 | $46.08 | $46.08 | 1,150,460 |
| 2024-03-21 | $44.95 | $46.47 | $44.62 | $45.60 | $45.60 | 2,247,771 |
| 2024-03-20 | $46.68 | $47.71 | $46.48 | $47.10 | $47.10 | 1,743,656 |
| 2024-03-19 | $47.17 | $47.35 | $46.15 | $46.74 | $46.74 | 884,795 |
| 2024-03-18 | $47.67 | $48.46 | $46.95 | $47.08 | $47.08 | 1,167,279 |
| 2024-03-15 | $47.57 | $48.61 | $47.38 | $47.93 | $47.93 | 1,475,761 |
| 2024-03-14 | $48.34 | $48.40 | $46.65 | $47.52 | $47.52 | 1,095,280 |
| 2024-03-13 | $48.78 | $49.65 | $48.26 | $48.71 | $48.71 | 1,369,025 |
| 2024-03-12 | $48.00 | $49.09 | $48.00 | $48.78 | $48.78 | 902,158 |
| 2024-03-11 | $48.65 | $48.76 | $47.10 | $48.04 | $48.04 | 1,138,341 |
| 2024-03-08 | $48.92 | $49.85 | $48.39 | $49.05 | $49.05 | 838,701 |
| 2024-03-07 | $48.83 | $49.12 | $48.20 | $48.66 | $48.66 | 1,079,854 |
| 2024-03-06 | $47.81 | $49.46 | $47.48 | $48.77 | $48.77 | 1,138,002 |
| 2024-03-05 | $46.49 | $48.27 | $46.20 | $47.68 | $47.68 | 967,637 |
| 2024-03-04 | $46.41 | $47.50 | $46.41 | $46.78 | $46.78 | 930,120 |
| 2024-03-01 | $46.54 | $46.75 | $45.32 | $46.24 | $46.24 | 954,581 |
| 2024-02-29 | $47.00 | $47.23 | $45.73 | $46.34 | $46.34 | 1,389,279 |
| 2024-02-28 | $46.59 | $47.43 | $46.38 | $46.77 | $46.77 | 801,545 |
| 2024-02-27 | $46.20 | $47.30 | $46.04 | $46.71 | $46.71 | 1,195,396 |
| 2024-02-26 | $46.28 | $46.99 | $46.03 | $46.20 | $46.20 | 780,411 |
| 2024-02-23 | $45.39 | $46.63 | $45.31 | $46.30 | $46.30 | 651,653 |
| 2024-02-22 | $45.18 | $46.51 | $44.68 | $45.61 | $45.61 | 979,859 |
| 2024-02-21 | $45.23 | $46.02 | $44.52 | $44.82 | $44.82 | 908,448 |
| 2024-02-20 | $44.38 | $45.33 | $44.28 | $45.23 | $45.23 | 1,100,424 |
| 2024-02-16 | $44.86 | $46.08 | $44.15 | $44.88 | $44.88 | 1,408,146 |
| 2024-02-15 | $44.42 | $45.40 | $44.20 | $44.65 | $44.65 | 1,049,995 |
| 2024-02-14 | $44.74 | $44.77 | $42.99 | $43.98 | $43.98 | 1,303,911 |
| 2024-02-13 | $44.22 | $44.84 | $43.07 | $44.32 | $44.32 | 1,105,773 |
| 2024-02-12 | $44.30 | $46.12 | $43.88 | $45.81 | $45.81 | 1,179,786 |
| 2024-02-09 | $44.77 | $45.04 | $44.23 | $44.30 | $44.30 | 934,533 |
| 2024-02-08 | $44.56 | $45.06 | $43.82 | $45.04 | $45.04 | 944,114 |
| 2024-02-07 | $44.62 | $44.74 | $43.87 | $44.17 | $44.17 | 1,051,888 |
| 2024-02-06 | $44.04 | $44.86 | $43.73 | $44.55 | $44.55 | 1,111,822 |
| 2024-02-05 | $44.63 | $45.22 | $43.91 | $44.16 | $44.16 | 1,323,500 |
| 2024-02-02 | $45.82 | $45.85 | $44.12 | $45.27 | $45.27 | 1,563,264 |
| 2024-02-01 | $43.33 | $46.11 | $43.33 | $46.03 | $46.03 | 2,566,406 |
| 2024-01-31 | $40.59 | $44.35 | $40.50 | $42.79 | $42.79 | 5,065,031 |
| 2024-01-30 | $40.47 | $40.93 | $40.12 | $40.69 | $40.69 | 1,833,828 |
| 2024-01-29 | $39.57 | $40.73 | $39.39 | $40.68 | $40.68 | 1,795,484 |
| 2024-01-26 | $39.94 | $40.15 | $39.17 | $39.41 | $39.41 | 1,396,029 |
| 2024-01-25 | $39.85 | $40.09 | $39.11 | $39.87 | $39.87 | 862,510 |
| 2024-01-24 | $40.14 | $40.33 | $38.96 | $39.16 | $39.16 | 790,068 |
| 2024-01-23 | $40.42 | $40.65 | $39.47 | $39.69 | $39.69 | 1,215,698 |
| 2024-01-22 | $39.36 | $40.89 | $39.28 | $40.00 | $40.00 | 1,565,740 |
| 2024-01-19 | $39.47 | $39.67 | $38.59 | $38.89 | $38.89 | 1,232,983 |
| 2024-01-18 | $38.66 | $39.41 | $38.13 | $39.32 | $39.32 | 1,054,957 |
| 2024-01-17 | $37.68 | $38.57 | $37.54 | $38.46 | $38.46 | 1,523,028 |
| 2024-01-16 | $37.92 | $38.36 | $37.25 | $38.31 | $38.31 | 1,092,563 |
| 2024-01-12 | $39.57 | $39.57 | $38.08 | $38.20 | $38.20 | 984,266 |
| 2024-01-11 | $41.29 | $41.29 | $38.90 | $39.39 | $39.39 | 1,246,986 |
| 2024-01-10 | $41.06 | $41.58 | $40.60 | $41.32 | $41.32 | 668,787 |
| 2024-01-09 | $40.58 | $41.32 | $40.28 | $41.07 | $41.07 | 800,465 |
| 2024-01-08 | $39.94 | $41.50 | $39.55 | $41.28 | $41.28 | 1,490,246 |
| 2024-01-05 | $40.58 | $41.44 | $39.54 | $39.80 | $39.80 | 1,208,552 |
| 2024-01-04 | $41.37 | $41.60 | $40.67 | $40.85 | $40.85 | 919,648 |
| 2024-01-03 | $41.23 | $41.90 | $40.70 | $41.05 | $41.05 | 1,427,083 |
| 2024-01-02 | $42.88 | $43.67 | $42.00 | $42.07 | $42.07 | 1,262,662 |
| 2023-12-29 | $43.69 | $43.77 | $42.84 | $43.18 | $43.18 | 812,474 |
| 2023-12-28 | $44.45 | $44.53 | $43.71 | $43.86 | $43.86 | 619,474 |
| 2023-12-27 | $44.00 | $44.97 | $43.91 | $44.57 | $44.57 | 1,110,198 |
| 2023-12-26 | $42.86 | $44.44 | $42.60 | $44.32 | $44.32 | 755,515 |
| 2023-12-22 | $42.53 | $42.93 | $42.21 | $42.84 | $42.84 | 699,814 |
| 2023-12-21 | $41.97 | $42.92 | $41.89 | $42.73 | $42.73 | 1,142,562 |
| 2023-12-20 | $41.63 | $42.10 | $41.16 | $41.34 | $41.34 | 890,997 |
| 2023-12-19 | $41.63 | $42.01 | $41.39 | $41.70 | $41.70 | 826,450 |
| 2023-12-18 | $41.04 | $41.56 | $40.34 | $41.07 | $41.07 | 874,451 |
| 2023-12-15 | $42.18 | $42.39 | $40.65 | $40.82 | $40.82 | 2,311,877 |
| 2023-12-14 | $41.89 | $42.52 | $41.71 | $42.35 | $42.35 | 1,375,969 |
| 2023-12-13 | $41.14 | $41.67 | $40.21 | $41.60 | $41.60 | 977,131 |
| 2023-12-12 | $41.15 | $41.77 | $40.97 | $41.12 | $41.12 | 1,212,025 |
| 2023-12-11 | $40.00 | $41.53 | $39.82 | $41.16 | $41.16 | 1,570,620 |
| 2023-12-08 | $39.55 | $40.00 | $39.14 | $39.77 | $39.77 | 885,861 |
| 2023-12-07 | $39.21 | $39.72 | $38.77 | $39.64 | $39.64 | 726,339 |
| 2023-12-06 | $38.61 | $39.62 | $38.61 | $39.31 | $39.31 | 1,057,667 |
| 2023-12-05 | $38.35 | $38.89 | $37.76 | $37.82 | $37.82 | 1,069,059 |
| 2023-12-04 | $37.62 | $38.99 | $37.62 | $38.49 | $38.49 | 1,336,294 |
| 2023-12-01 | $35.92 | $37.66 | $35.60 | $37.56 | $37.56 | 1,476,852 |
| 2023-11-30 | $36.22 | $36.40 | $35.80 | $36.01 | $36.01 | 1,328,551 |
| 2023-11-29 | $35.85 | $36.71 | $35.63 | $36.19 | $36.19 | 1,301,120 |
| 2023-11-28 | $35.30 | $35.45 | $34.77 | $35.44 | $35.44 | 1,187,264 |
| 2023-11-27 | $35.34 | $35.91 | $35.06 | $35.39 | $35.39 | 1,210,458 |
| 2023-11-24 | $35.78 | $35.78 | $35.22 | $35.55 | $35.55 | 370,494 |
| 2023-11-22 | $35.71 | $36.60 | $35.58 | $35.72 | $35.72 | 911,373 |
| 2023-11-21 | $36.14 | $36.14 | $35.46 | $35.48 | $35.48 | 683,604 |
| 2023-11-20 | $36.32 | $36.45 | $35.84 | $36.30 | $36.30 | 727,257 |
| 2023-11-17 | $36.72 | $36.72 | $35.79 | $36.25 | $36.25 | 805,538 |
| 2023-11-16 | $36.72 | $36.89 | $35.99 | $36.31 | $36.31 | 697,838 |
| 2023-11-15 | $36.46 | $37.34 | $36.40 | $36.84 | $36.84 | 1,115,780 |
| 2023-11-14 | $34.80 | $36.48 | $34.43 | $36.38 | $36.38 | 1,495,300 |
| 2023-11-13 | $34.39 | $34.39 | $33.62 | $34.02 | $34.02 | 882,195 |
| 2023-11-10 | $33.77 | $34.27 | $33.24 | $33.95 | $33.95 | 1,082,466 |
| 2023-11-09 | $34.00 | $34.39 | $33.55 | $33.75 | $33.75 | 841,322 |
| 2023-11-08 | $34.56 | $34.83 | $33.44 | $33.74 | $33.74 | 1,090,790 |
| 2023-11-07 | $34.89 | $34.95 | $33.78 | $34.20 | $34.20 | 1,409,868 |
| 2023-11-06 | $35.25 | $35.68 | $34.74 | $35.02 | $35.02 | 1,037,811 |
| 2023-11-03 | $34.32 | $35.47 | $34.32 | $35.28 | $35.28 | 1,580,734 |
| 2023-11-02 | $35.38 | $35.86 | $33.04 | $33.84 | $33.84 | 2,119,200 |
| 2023-11-01 | $36.70 | $36.75 | $33.55 | $34.48 | $34.48 | 3,234,468 |
| 2023-10-31 | $33.31 | $34.26 | $32.90 | $33.92 | $33.92 | 2,435,988 |
| 2023-10-30 | $33.22 | $33.88 | $32.29 | $33.40 | $33.40 | 1,487,699 |
| 2023-10-27 | $32.71 | $33.34 | $32.46 | $32.73 | $32.73 | 830,726 |
| 2023-10-26 | $33.00 | $33.11 | $32.02 | $32.70 | $32.70 | 802,628 |
| 2023-10-25 | $32.04 | $32.83 | $31.95 | $32.65 | $32.65 | 798,005 |
| 2023-10-24 | $32.81 | $33.25 | $32.27 | $32.45 | $32.45 | 994,588 |
| 2023-10-23 | $32.42 | $33.34 | $32.12 | $32.54 | $32.54 | 1,322,492 |
| 2023-10-20 | $33.14 | $33.37 | $32.59 | $32.98 | $32.98 | 1,006,634 |
| 2023-10-19 | $33.32 | $34.19 | $32.91 | $33.05 | $33.05 | 968,205 |
| 2023-10-18 | $34.34 | $34.34 | $32.96 | $33.23 | $33.23 | 1,423,323 |
| 2023-10-17 | $31.91 | $33.98 | $31.91 | $33.65 | $33.65 | 1,540,067 |
| 2023-10-16 | $30.71 | $32.28 | $30.70 | $32.04 | $32.04 | 1,330,173 |
| 2023-10-13 | $29.99 | $30.69 | $29.68 | $30.37 | $30.37 | 1,019,568 |
| 2023-10-12 | $30.95 | $30.99 | $29.65 | $30.06 | $30.06 | 980,282 |
| 2023-10-11 | $30.84 | $31.19 | $30.22 | $30.87 | $30.87 | 741,750 |
| 2023-10-10 | $30.00 | $31.11 | $29.93 | $30.86 | $30.86 | 618,474 |
| 2023-10-09 | $29.04 | $30.36 | $28.23 | $29.85 | $29.85 | 1,308,167 |
| 2023-10-06 | $30.37 | $30.51 | $29.05 | $29.51 | $29.51 | 1,301,404 |
| 2023-10-05 | $30.44 | $30.97 | $30.28 | $30.54 | $30.54 | 1,038,695 |
| 2023-10-04 | $29.85 | $30.66 | $29.34 | $30.63 | $30.63 | 1,331,099 |
| 2023-10-03 | $31.03 | $31.18 | $29.46 | $29.75 | $29.75 | 1,389,068 |
| 2023-10-02 | $31.37 | $32.03 | $31.20 | $31.35 | $31.35 | 1,254,584 |
| 2023-09-29 | $33.54 | $33.88 | $31.46 | $31.59 | $31.59 | 1,997,870 |
| 2023-09-28 | $29.69 | $31.17 | $29.43 | $31.05 | $31.05 | 1,195,819 |
| 2023-09-27 | $29.02 | $29.98 | $28.94 | $29.45 | $29.45 | 1,549,510 |
| 2023-09-26 | $29.38 | $29.84 | $28.86 | $28.92 | $28.92 | 1,519,072 |
| 2023-09-25 | $29.78 | $30.33 | $29.46 | $29.58 | $29.58 | 998,738 |
| 2023-09-22 | $31.35 | $31.37 | $30.14 | $30.15 | $30.15 | 1,083,551 |
| 2023-09-21 | $31.95 | $32.52 | $31.71 | $31.72 | $31.72 | 776,316 |
| 2023-09-20 | $32.00 | $33.20 | $32.00 | $32.20 | $32.20 | 1,076,567 |
| 2023-09-19 | $31.09 | $31.93 | $30.92 | $31.83 | $31.83 | 908,163 |
| 2023-09-18 | $31.58 | $31.60 | $31.10 | $31.14 | $31.14 | 1,001,600 |
| 2023-09-15 | $32.23 | $32.30 | $31.22 | $31.42 | $31.42 | 1,326,275 |
| 2023-09-14 | $31.90 | $32.48 | $31.43 | $32.36 | $32.36 | 954,071 |
| 2023-09-13 | $31.15 | $31.87 | $30.87 | $31.67 | $31.67 | 1,295,406 |
| 2023-09-12 | $30.41 | $31.68 | $30.18 | $31.21 | $31.21 | 1,115,431 |
| 2023-09-11 | $31.30 | $31.33 | $30.15 | $30.54 | $30.54 | 1,345,133 |
| 2023-09-08 | $31.21 | $31.73 | $30.90 | $31.13 | $31.13 | 981,455 |
| 2023-09-07 | $30.39 | $31.41 | $30.23 | $31.30 | $31.30 | 1,172,347 |
| 2023-09-06 | $31.29 | $31.45 | $30.62 | $30.63 | $30.63 | 1,009,343 |
| 2023-09-05 | $32.36 | $32.36 | $31.05 | $31.35 | $31.35 | 1,514,274 |
| 2023-09-01 | $32.81 | $33.10 | $32.19 | $32.67 | $32.67 | 944,378 |
| 2023-08-31 | $32.74 | $33.17 | $32.25 | $32.73 | $32.73 | 783,317 |
| 2023-08-30 | $32.48 | $32.84 | $32.31 | $32.64 | $32.64 | 1,037,561 |
| 2023-08-29 | $32.04 | $32.73 | $32.04 | $32.51 | $32.51 | 984,971 |
| 2023-08-28 | $33.00 | $33.38 | $32.30 | $32.37 | $32.37 | 824,933 |
| 2023-08-25 | $34.00 | $34.05 | $32.79 | $33.05 | $33.05 | 932,569 |
| 2023-08-24 | $34.32 | $34.50 | $33.74 | $33.77 | $33.77 | 742,833 |
| 2023-08-23 | $34.00 | $34.56 | $33.58 | $34.20 | $34.20 | 723,247 |
| 2023-08-22 | $33.71 | $34.20 | $33.07 | $33.97 | $33.97 | 853,903 |
| 2023-08-21 | $34.09 | $34.60 | $33.35 | $33.66 | $33.66 | 1,178,971 |
| 2023-08-18 | $33.08 | $34.39 | $32.92 | $34.12 | $34.12 | 1,694,368 |
| 2023-08-17 | $34.56 | $34.85 | $33.24 | $33.26 | $33.26 | 1,293,572 |
| 2023-08-16 | $35.00 | $35.28 | $33.36 | $34.36 | $34.36 | 3,335,295 |
| 2023-08-15 | $36.78 | $37.06 | $35.92 | $36.37 | $36.37 | 1,739,738 |
| 2023-08-14 | $37.00 | $37.29 | $36.00 | $36.71 | $36.71 | 2,132,811 |
| 2023-08-11 | $38.46 | $38.54 | $37.52 | $37.55 | $37.55 | 1,040,801 |
| 2023-08-10 | $38.93 | $40.15 | $38.40 | $38.60 | $38.60 | 987,207 |
| 2023-08-09 | $39.11 | $39.30 | $38.58 | $38.66 | $38.66 | 883,246 |
| 2023-08-08 | $39.06 | $39.44 | $38.28 | $38.93 | $38.93 | 790,780 |
| 2023-08-07 | $39.22 | $40.18 | $38.99 | $39.54 | $39.54 | 919,886 |
| 2023-08-04 | $39.51 | $40.16 | $38.65 | $38.71 | $38.71 | 930,035 |
| 2023-08-03 | $38.81 | $39.40 | $38.51 | $39.03 | $39.03 | 763,994 |
| 2023-08-02 | $38.24 | $39.29 | $37.61 | $38.95 | $38.95 | 735,874 |
| 2023-08-01 | $38.85 | $39.12 | $37.84 | $38.87 | $38.87 | 899,691 |
| 2023-07-31 | $38.64 | $39.65 | $38.57 | $39.28 | $39.28 | 660,437 |
| 2023-07-28 | $39.12 | $39.42 | $38.43 | $38.57 | $38.57 | 788,965 |
| 2023-07-27 | $39.40 | $39.92 | $38.61 | $38.65 | $38.65 | 724,158 |
| 2023-07-26 | $37.75 | $39.29 | $37.75 | $39.21 | $39.21 | 536,512 |
| 2023-07-25 | $38.02 | $38.33 | $37.26 | $37.75 | $37.75 | 784,327 |
| 2023-07-24 | $38.89 | $39.06 | $37.78 | $38.18 | $38.18 | 760,339 |
| 2023-07-21 | $39.78 | $39.88 | $38.98 | $38.99 | $38.99 | 580,272 |
| 2023-07-20 | $39.33 | $39.80 | $38.96 | $39.40 | $39.40 | 577,062 |
| 2023-07-19 | $38.70 | $39.73 | $38.53 | $39.60 | $39.60 | 586,376 |
| 2023-07-18 | $37.02 | $38.55 | $36.75 | $38.49 | $38.49 | 567,414 |
| 2023-07-17 | $37.57 | $38.34 | $37.35 | $37.36 | $37.36 | 527,577 |
| 2023-07-14 | $37.93 | $38.09 | $37.33 | $37.96 | $37.96 | 566,058 |
| 2023-07-13 | $38.31 | $38.57 | $37.98 | $38.10 | $38.10 | 584,186 |
| 2023-07-12 | $38.79 | $39.02 | $38.00 | $38.26 | $38.26 | 510,089 |
| 2023-07-11 | $38.13 | $38.83 | $37.69 | $38.06 | $38.06 | 780,952 |
| 2023-07-10 | $36.34 | $38.00 | $36.28 | $37.87 | $37.87 | 812,677 |
| 2023-07-07 | $35.99 | $36.95 | $35.71 | $36.34 | $36.34 | 569,055 |
| 2023-07-06 | $35.42 | $35.76 | $34.85 | $35.67 | $35.67 | 456,044 |
| 2023-07-05 | $36.76 | $36.76 | $35.22 | $35.70 | $35.70 | 1,228,323 |
| 2023-07-03 | $36.51 | $37.17 | $36.13 | $37.06 | $37.06 | 632,224 |
| 2023-06-30 | $36.89 | $37.15 | $36.51 | $36.60 | $36.60 | 768,936 |
| 2023-06-29 | $36.16 | $36.99 | $36.16 | $36.49 | $36.49 | 1,472,638 |
| 2023-06-28 | $35.79 | $36.24 | $35.23 | $36.20 | $36.20 | 1,015,172 |
| 2023-06-27 | $34.88 | $36.01 | $34.46 | $35.80 | $35.80 | 935,108 |
| 2023-06-26 | $32.31 | $34.89 | $32.31 | $34.47 | $34.47 | 1,204,648 |
| 2023-06-23 | $34.70 | $35.34 | $33.77 | $34.05 | $34.05 | 2,220,380 |
| 2023-06-22 | $35.81 | $35.88 | $35.05 | $35.28 | $35.28 | 933,519 |
| 2023-06-21 | $36.25 | $36.60 | $35.86 | $36.09 | $36.09 | 599,923 |
| 2023-06-20 | $36.12 | $37.08 | $36.06 | $36.57 | $36.57 | 753,883 |
| 2023-06-16 | $36.78 | $36.78 | $35.91 | $36.39 | $36.39 | 980,398 |
| 2023-06-15 | $36.40 | $37.01 | $35.93 | $36.47 | $36.47 | 744,317 |
| 2023-06-14 | $37.58 | $37.68 | $35.76 | $36.15 | $36.15 | 875,435 |
| 2023-06-13 | $37.81 | $38.13 | $37.00 | $37.39 | $37.39 | 723,756 |
| 2023-06-12 | $36.32 | $38.08 | $36.25 | $37.82 | $37.82 | 1,100,051 |
| 2023-06-09 | $35.22 | $36.29 | $35.22 | $36.00 | $36.00 | 1,035,166 |
| 2023-06-08 | $35.88 | $36.02 | $34.07 | $35.67 | $35.67 | 1,978,452 |
| 2023-06-07 | $39.31 | $40.92 | $35.58 | $36.39 | $36.39 | 2,729,990 |
| 2023-06-06 | $38.06 | $39.05 | $37.55 | $38.82 | $38.82 | 969,270 |
| 2023-06-05 | $39.71 | $39.81 | $38.46 | $38.62 | $38.62 | 840,500 |
| 2023-06-02 | $38.79 | $40.02 | $38.33 | $39.92 | $39.92 | 1,049,415 |
| 2023-06-01 | $36.74 | $38.52 | $36.71 | $38.12 | $38.12 | 1,015,528 |
| 2023-05-31 | $37.25 | $37.55 | $35.60 | $36.58 | $36.58 | 1,707,044 |
| 2023-05-30 | $39.00 | $39.34 | $37.23 | $37.28 | $37.28 | 928,195 |
| 2023-05-26 | $38.66 | $39.42 | $38.66 | $38.90 | $38.90 | 732,228 |
| 2023-05-25 | $40.28 | $40.35 | $38.76 | $38.81 | $38.81 | 613,103 |
| 2023-05-24 | $39.02 | $39.85 | $38.22 | $39.82 | $39.82 | 923,078 |
| 2023-05-23 | $39.40 | $39.79 | $38.67 | $39.47 | $39.47 | 812,229 |
| 2023-05-22 | $39.40 | $39.74 | $39.04 | $39.34 | $39.34 | 691,562 |
| 2023-05-19 | $40.90 | $40.98 | $39.20 | $39.54 | $39.54 | 697,134 |
| 2023-05-18 | $39.43 | $40.81 | $39.25 | $40.58 | $40.58 | 891,995 |
| 2023-05-17 | $38.00 | $39.53 | $37.77 | $39.23 | $39.23 | 663,695 |
| 2023-05-16 | $38.11 | $38.11 | $37.07 | $37.54 | $37.54 | 556,302 |
| 2023-05-15 | $37.06 | $38.13 | $36.25 | $38.09 | $38.09 | 798,144 |
| 2023-05-12 | $36.40 | $37.31 | $36.12 | $36.99 | $36.99 | 668,131 |
| 2023-05-11 | $36.33 | $36.69 | $35.63 | $36.31 | $36.31 | 910,267 |
| 2023-05-10 | $37.74 | $37.98 | $36.25 | $36.48 | $36.48 | 963,591 |
| 2023-05-09 | $36.79 | $37.63 | $36.47 | $37.40 | $37.40 | 511,046 |
| 2023-05-08 | $38.18 | $38.70 | $36.74 | $36.96 | $36.96 | 703,256 |
| 2023-05-05 | $39.69 | $40.09 | $37.51 | $38.05 | $38.05 | 1,065,825 |
| 2023-05-04 | $39.60 | $40.68 | $38.63 | $39.00 | $39.00 | 1,690,033 |
| 2023-05-03 | $36.72 | $39.99 | $34.23 | $38.76 | $38.76 | 4,030,276 |
| 2023-05-02 | $39.60 | $40.66 | $38.71 | $40.27 | $40.27 | 1,964,897 |
| 2023-05-01 | $39.77 | $40.90 | $39.64 | $40.28 | $40.28 | 1,661,386 |
| 2023-04-28 | $38.91 | $39.94 | $38.83 | $39.92 | $39.92 | 1,176,642 |
| 2023-04-27 | $38.36 | $39.09 | $37.82 | $38.91 | $38.91 | 607,824 |
| 2023-04-26 | $38.29 | $39.10 | $37.96 | $37.97 | $37.97 | 695,701 |
| 2023-04-25 | $39.13 | $39.25 | $37.88 | $38.17 | $38.17 | 681,401 |
| 2023-04-24 | $38.99 | $39.38 | $38.62 | $39.34 | $39.34 | 777,606 |
| 2023-04-21 | $38.33 | $39.42 | $38.23 | $39.17 | $39.17 | 735,977 |
| 2023-04-20 | $38.20 | $39.07 | $37.88 | $38.19 | $38.19 | 718,014 |
| 2023-04-19 | $38.01 | $38.50 | $37.84 | $38.50 | $38.50 | 468,943 |
| 2023-04-18 | $37.57 | $38.46 | $37.56 | $38.22 | $38.22 | 764,252 |
| 2023-04-17 | $37.47 | $37.85 | $36.55 | $37.18 | $37.18 | 594,611 |
| 2023-04-14 | $37.29 | $38.16 | $36.82 | $37.30 | $37.30 | 742,508 |
| 2023-04-13 | $36.35 | $37.52 | $36.16 | $36.93 | $36.93 | 836,152 |
| 2023-04-12 | $38.32 | $38.40 | $35.94 | $35.98 | $35.98 | 875,304 |
| 2023-04-11 | $38.29 | $38.60 | $37.91 | $38.03 | $38.03 | 633,835 |
| 2023-04-10 | $37.23 | $38.70 | $36.99 | $38.20 | $38.20 | 913,938 |
| 2023-04-06 | $37.85 | $37.91 | $36.88 | $37.43 | $37.43 | 613,545 |
| 2023-04-05 | $37.14 | $37.76 | $36.49 | $37.73 | $37.73 | 834,813 |
| 2023-04-04 | $37.81 | $38.40 | $36.53 | $37.32 | $37.32 | 965,485 |
| 2023-04-03 | $38.18 | $38.31 | $36.64 | $37.57 | $37.57 | 793,505 |
| 2023-03-31 | $37.55 | $38.05 | $36.97 | $38.00 | $38.00 | 1,276,759 |
| 2023-03-30 | $36.12 | $37.61 | $35.97 | $37.22 | $37.22 | 960,584 |
| 2023-03-29 | $36.26 | $36.29 | $35.48 | $35.90 | $35.90 | 710,924 |
| 2023-03-28 | $35.13 | $36.26 | $35.01 | $35.88 | $35.88 | 1,060,274 |
| 2023-03-27 | $36.07 | $36.07 | $34.76 | $35.26 | $35.26 | 1,227,595 |
| 2023-03-24 | $36.09 | $36.60 | $35.50 | $35.78 | $35.78 | 1,379,044 |
| 2023-03-23 | $37.53 | $37.89 | $35.20 | $36.22 | $36.22 | 1,421,779 |
| 2023-03-22 | $37.18 | $38.25 | $36.71 | $37.33 | $37.33 | 1,152,437 |
| 2023-03-21 | $36.99 | $38.06 | $36.93 | $37.22 | $37.22 | 1,361,315 |
| 2023-03-20 | $36.07 | $37.06 | $35.68 | $36.34 | $36.34 | 1,286,770 |
| 2023-03-17 | $35.80 | $36.24 | $35.22 | $35.76 | $35.76 | 1,538,985 |
| 2023-03-16 | $35.79 | $37.56 | $35.33 | $36.14 | $36.14 | 1,115,166 |
| 2023-03-15 | $34.44 | $36.22 | $34.11 | $36.21 | $36.21 | 1,074,436 |
| 2023-03-14 | $35.53 | $36.37 | $34.76 | $35.22 | $35.22 | 1,082,781 |
| 2023-03-13 | $34.00 | $34.57 | $32.62 | $34.49 | $34.49 | 1,810,074 |
| 2023-03-10 | $36.40 | $36.47 | $34.47 | $34.81 | $34.81 | 1,498,510 |
| 2023-03-09 | $38.38 | $38.70 | $36.25 | $36.42 | $36.42 | 1,525,851 |
| 2023-03-08 | $38.01 | $38.48 | $37.45 | $38.31 | $38.31 | 658,584 |
| 2023-03-07 | $38.43 | $38.97 | $37.84 | $38.02 | $38.02 | 1,075,171 |
| 2023-03-06 | $38.69 | $38.94 | $37.82 | $38.39 | $38.39 | 809,170 |
| 2023-03-03 | $39.67 | $39.69 | $38.26 | $38.69 | $38.69 | 815,319 |
| 2023-03-02 | $38.97 | $40.02 | $38.51 | $39.93 | $39.93 | 533,918 |
| 2023-03-01 | $38.01 | $39.16 | $37.74 | $39.06 | $39.06 | 731,809 |
| 2023-02-28 | $38.07 | $38.47 | $37.70 | $38.00 | $38.00 | 1,217,294 |
| 2023-02-27 | $38.72 | $38.86 | $37.90 | $38.02 | $38.02 | 639,314 |
| 2023-02-24 | $39.13 | $39.36 | $38.27 | $38.43 | $38.43 | 978,413 |
| 2023-02-23 | $40.88 | $40.94 | $38.96 | $39.88 | $39.88 | 1,077,724 |
| 2023-02-22 | $39.38 | $40.76 | $38.86 | $40.73 | $40.73 | 987,075 |
| 2023-02-21 | $38.88 | $39.43 | $37.72 | $38.74 | $38.74 | 1,264,779 |
| 2023-02-17 | $40.18 | $40.51 | $39.06 | $39.40 | $39.40 | 1,191,531 |
| 2023-02-16 | $40.45 | $42.12 | $40.36 | $40.75 | $40.75 | 1,082,569 |
| 2023-02-15 | $40.52 | $41.17 | $40.41 | $41.06 | $41.06 | 525,801 |
| 2023-02-14 | $40.56 | $41.29 | $39.92 | $40.85 | $40.85 | 628,550 |
| 2023-02-13 | $40.19 | $40.93 | $39.82 | $40.67 | $40.67 | 684,954 |
| 2023-02-10 | $40.12 | $40.35 | $39.44 | $40.20 | $40.20 | 895,859 |
| 2023-02-09 | $41.29 | $41.55 | $40.38 | $40.67 | $40.67 | 1,021,872 |
| 2023-02-08 | $40.51 | $40.98 | $40.16 | $40.74 | $40.74 | 758,186 |
| 2023-02-07 | $40.09 | $41.16 | $39.39 | $41.12 | $41.12 | 1,006,877 |
| 2023-02-06 | $40.00 | $40.93 | $39.80 | $40.35 | $40.35 | 934,288 |
| 2023-02-03 | $39.86 | $41.38 | $39.46 | $41.09 | $41.09 | 1,558,674 |
| 2023-02-02 | $40.39 | $41.12 | $39.20 | $40.47 | $40.47 | 2,064,095 |
| 2023-02-01 | $41.27 | $41.55 | $36.62 | $39.28 | $39.28 | 3,687,321 |
| 2023-01-31 | $38.58 | $39.58 | $38.51 | $39.46 | $39.46 | 1,228,948 |
| 2023-01-30 | $38.57 | $38.97 | $37.98 | $38.55 | $38.55 | 1,021,373 |
| 2023-01-27 | $39.09 | $39.43 | $38.78 | $39.06 | $39.06 | 708,192 |
| 2023-01-26 | $38.50 | $39.05 | $37.95 | $38.97 | $38.97 | 777,209 |
| 2023-01-25 | $37.09 | $38.12 | $35.85 | $38.09 | $38.09 | 739,190 |
| 2023-01-24 | $38.30 | $38.66 | $36.73 | $37.66 | $37.66 | 796,851 |
| 2023-01-23 | $37.78 | $38.80 | $37.68 | $38.42 | $38.42 | 935,149 |
| 2023-01-20 | $36.08 | $37.94 | $35.95 | $37.77 | $37.77 | 1,168,876 |
| 2023-01-19 | $36.46 | $36.81 | $35.61 | $35.74 | $35.74 | 923,126 |
| 2023-01-18 | $37.63 | $38.11 | $36.74 | $36.82 | $36.82 | 641,531 |
| 2023-01-17 | $37.43 | $37.69 | $36.84 | $37.25 | $37.25 | 717,732 |
| 2023-01-13 | $36.46 | $37.80 | $36.15 | $37.56 | $37.56 | 989,345 |
| 2023-01-12 | $37.30 | $37.95 | $36.73 | $36.98 | $36.98 | 771,689 |
| 2023-01-11 | $37.82 | $38.64 | $36.37 | $36.79 | $36.79 | 1,078,093 |
| 2023-01-10 | $36.50 | $37.84 | $36.50 | $37.74 | $37.74 | 884,831 |
| 2023-01-09 | $35.94 | $36.93 | $35.87 | $36.62 | $36.62 | 864,681 |
| 2023-01-06 | $34.86 | $36.40 | $34.79 | $35.70 | $35.70 | 869,350 |
| 2023-01-05 | $33.81 | $34.62 | $33.49 | $34.54 | $34.54 | 908,322 |
| 2023-01-04 | $32.95 | $34.19 | $32.60 | $34.02 | $34.02 | 833,593 |
| 2023-01-03 | $32.56 | $33.05 | $31.83 | $32.42 | $32.42 | 932,993 |
| 2022-12-30 | $32.97 | $33.21 | $31.58 | $31.91 | $31.91 | 887,617 |
| 2022-12-29 | $32.27 | $33.72 | $32.11 | $33.52 | $33.52 | 858,672 |
| 2022-12-28 | $32.95 | $33.19 | $32.04 | $32.10 | $32.10 | 672,135 |
| 2022-12-27 | $33.09 | $33.09 | $32.34 | $32.86 | $32.86 | 577,834 |
| 2022-12-23 | $32.96 | $33.53 | $32.34 | $32.94 | $32.94 | 399,100 |
| 2022-12-22 | $32.26 | $33.10 | $31.80 | $33.08 | $33.08 | 626,797 |
| 2022-12-21 | $32.12 | $32.98 | $31.86 | $32.80 | $32.80 | 744,232 |
| 2022-12-20 | $32.80 | $33.66 | $32.55 | $32.62 | $32.62 | 834,416 |
| 2022-12-19 | $35.25 | $35.59 | $32.67 | $33.10 | $33.10 | 1,328,677 |
| 2022-12-16 | $34.48 | $35.62 | $33.78 | $35.43 | $35.43 | 1,674,927 |
| 2022-12-15 | $35.02 | $35.43 | $34.14 | $35.06 | $35.06 | 1,092,634 |
| 2022-12-14 | $35.66 | $36.38 | $34.83 | $35.68 | $35.68 | 1,268,060 |
| 2022-12-13 | $35.51 | $36.16 | $34.73 | $35.54 | $35.54 | 1,666,708 |
| 2022-12-12 | $34.11 | $35.03 | $33.08 | $34.57 | $34.57 | 2,350,413 |
| 2022-12-09 | $35.79 | $36.89 | $34.78 | $35.25 | $35.25 | 1,426,774 |
| 2022-12-08 | $33.30 | $36.33 | $33.18 | $35.91 | $35.91 | 1,650,119 |
| 2022-12-07 | $32.68 | $33.31 | $32.52 | $32.82 | $32.82 | 850,795 |
| 2022-12-06 | $32.42 | $33.47 | $32.27 | $32.94 | $32.94 | 1,005,828 |
| 2022-12-05 | $31.70 | $33.11 | $30.96 | $32.56 | $32.56 | 1,468,779 |
| 2022-12-02 | $32.20 | $32.88 | $31.58 | $32.14 | $32.14 | 837,690 |
| 2022-12-01 | $33.53 | $33.70 | $32.76 | $33.15 | $33.15 | 636,054 |
| 2022-11-30 | $33.07 | $33.77 | $32.58 | $33.45 | $33.45 | 865,142 |
| 2022-11-29 | $34.37 | $34.41 | $32.90 | $33.09 | $33.09 | 927,966 |
| 2022-11-28 | $34.58 | $35.37 | $34.33 | $34.56 | $34.56 | 822,754 |
| 2022-11-25 | $34.76 | $34.87 | $34.25 | $34.81 | $34.81 | 257,003 |
| 2022-11-23 | $34.15 | $34.74 | $34.14 | $34.60 | $34.60 | 621,062 |
| 2022-11-22 | $33.30 | $34.33 | $32.52 | $34.22 | $34.22 | 810,196 |
| 2022-11-21 | $33.68 | $33.90 | $32.49 | $33.22 | $33.22 | 583,443 |
| 2022-11-18 | $34.50 | $34.79 | $33.54 | $33.87 | $33.87 | 620,075 |
| 2022-11-17 | $33.30 | $33.53 | $32.52 | $33.44 | $33.44 | 649,863 |
| 2022-11-16 | $33.74 | $33.97 | $32.39 | $33.76 | $33.76 | 625,568 |
| 2022-11-15 | $34.61 | $35.44 | $34.16 | $34.31 | $34.31 | 804,171 |
| 2022-11-14 | $32.79 | $34.63 | $32.59 | $34.08 | $34.08 | 1,110,013 |
| 2022-11-11 | $32.49 | $33.33 | $32.20 | $33.29 | $33.29 | 873,712 |
| 2022-11-10 | $29.92 | $32.20 | $29.92 | $32.12 | $32.12 | 1,127,818 |
| 2022-11-09 | $28.55 | $28.87 | $27.77 | $28.46 | $28.46 | 888,394 |
| 2022-11-08 | $28.73 | $29.62 | $28.31 | $28.89 | $28.89 | 805,040 |
| 2022-11-07 | $30.27 | $30.46 | $28.28 | $28.93 | $28.93 | 870,454 |
| 2022-11-04 | $30.18 | $30.47 | $29.14 | $30.30 | $30.30 | 819,369 |
| 2022-11-03 | $29.58 | $30.56 | $29.21 | $29.46 | $29.46 | 742,759 |
| 2022-11-02 | $33.06 | $34.20 | $30.01 | $30.09 | $30.09 | 1,605,679 |
| 2022-11-01 | $33.63 | $33.97 | $32.27 | $32.47 | $32.47 | 1,251,339 |
| 2022-10-31 | $33.48 | $34.30 | $33.26 | $33.39 | $33.39 | 989,436 |
| 2022-10-28 | $32.35 | $34.15 | $31.87 | $33.82 | $33.82 | 934,030 |
| 2022-10-27 | $31.72 | $33.07 | $31.33 | $32.07 | $32.07 | 1,219,428 |
| 2022-10-26 | $31.14 | $33.28 | $31.08 | $31.10 | $31.10 | 1,571,198 |
| 2022-10-25 | $29.43 | $31.08 | $29.25 | $31.02 | $31.02 | 695,500 |
| 2022-10-24 | $29.67 | $30.71 | $29.06 | $29.62 | $29.62 | 799,862 |
| 2022-10-21 | $28.26 | $29.66 | $27.95 | $29.53 | $29.53 | 887,433 |
| 2022-10-20 | $28.51 | $29.39 | $27.98 | $28.27 | $28.27 | 670,020 |
| 2022-10-19 | $28.44 | $29.53 | $28.32 | $28.66 | $28.66 | 980,355 |
| 2022-10-18 | $28.48 | $29.03 | $27.78 | $28.44 | $28.44 | 673,736 |
| 2022-10-17 | $26.83 | $27.77 | $26.71 | $27.63 | $27.63 | 719,508 |
| 2022-10-14 | $27.16 | $27.53 | $26.14 | $26.25 | $26.25 | 664,134 |
| 2022-10-13 | $25.30 | $27.08 | $24.83 | $26.71 | $26.71 | 886,776 |
| 2022-10-12 | $25.55 | $26.09 | $25.04 | $25.92 | $25.92 | 1,022,794 |
| 2022-10-11 | $25.04 | $25.81 | $23.94 | $25.61 | $25.61 | 785,905 |
| 2022-10-10 | $25.44 | $25.67 | $24.33 | $25.07 | $25.07 | 599,449 |
| 2022-10-07 | $25.71 | $25.89 | $24.76 | $25.43 | $25.43 | 632,761 |
| 2022-10-06 | $27.43 | $28.11 | $26.26 | $26.35 | $26.35 | 546,751 |
| 2022-10-05 | $26.10 | $27.69 | $26.00 | $27.60 | $27.60 | 692,014 |
| 2022-10-04 | $25.32 | $27.06 | $25.12 | $26.76 | $26.76 | 855,905 |
| 2022-10-03 | $25.31 | $25.61 | $24.00 | $24.47 | $24.47 | 1,065,147 |
| 2022-09-30 | $25.36 | $25.77 | $24.66 | $24.98 | $24.98 | 640,197 |
| 2022-09-29 | $25.95 | $26.14 | $24.75 | $25.63 | $25.63 | 719,628 |
| 2022-09-28 | $26.14 | $26.84 | $25.53 | $26.61 | $26.61 | 791,477 |
| 2022-09-27 | $25.66 | $27.17 | $25.51 | $25.90 | $25.90 | 960,506 |
| 2022-09-26 | $25.57 | $26.63 | $25.01 | $25.03 | $25.03 | 970,553 |
| 2022-09-23 | $26.34 | $26.70 | $24.92 | $25.53 | $25.53 | 872,021 |
| 2022-09-22 | $28.05 | $28.28 | $26.43 | $26.88 | $26.88 | 929,178 |
| 2022-09-21 | $28.20 | $29.23 | $27.89 | $28.29 | $28.29 | 829,940 |
| 2022-09-20 | $27.96 | $28.12 | $27.50 | $28.00 | $28.00 | 499,915 |
| 2022-09-19 | $27.99 | $29.28 | $27.99 | $28.26 | $28.26 | 730,809 |
| 2022-09-16 | $28.27 | $28.36 | $27.04 | $28.34 | $28.34 | 890,235 |
| 2022-09-15 | $28.35 | $29.82 | $28.35 | $28.86 | $28.86 | 870,788 |
| 2022-09-14 | $28.58 | $29.08 | $27.68 | $28.65 | $28.65 | 683,287 |
| 2022-09-13 | $28.41 | $29.00 | $28.14 | $28.40 | $28.40 | 612,558 |
| 2022-09-12 | $29.84 | $30.34 | $29.33 | $29.69 | $29.69 | 722,459 |
| 2022-09-09 | $28.77 | $30.22 | $28.59 | $29.65 | $29.65 | 1,178,298 |
| 2022-09-08 | $26.55 | $28.44 | $26.52 | $28.42 | $28.42 | 870,153 |
| 2022-09-07 | $25.05 | $26.87 | $25.03 | $26.86 | $26.86 | 865,928 |
| 2022-09-06 | $26.15 | $26.17 | $24.86 | $25.06 | $25.06 | 897,234 |
| 2022-09-02 | $25.89 | $26.65 | $25.22 | $25.79 | $25.79 | 1,297,594 |
| 2022-09-01 | $24.00 | $25.55 | $23.66 | $25.49 | $25.49 | 1,608,458 |
| 2022-08-31 | $25.42 | $25.58 | $24.45 | $24.51 | $24.51 | 1,320,653 |
| 2022-08-30 | $26.14 | $26.43 | $25.37 | $25.54 | $25.54 | 922,618 |
| 2022-08-29 | $25.94 | $26.44 | $25.55 | $25.99 | $25.99 | 987,157 |
| 2022-08-26 | $28.73 | $28.97 | $26.31 | $26.38 | $26.38 | 1,492,636 |
| 2022-08-25 | $29.17 | $29.36 | $27.77 | $28.61 | $28.61 | 1,591,892 |
| 2022-08-24 | $27.67 | $30.51 | $27.53 | $28.84 | $28.84 | 3,304,654 |
| 2022-08-23 | $29.93 | $31.15 | $29.81 | $30.34 | $30.34 | 1,113,604 |
| 2022-08-22 | $30.89 | $30.89 | $29.54 | $29.71 | $29.71 | 889,386 |
| 2022-08-19 | $32.67 | $33.00 | $31.41 | $31.64 | $31.64 | 527,712 |
| 2022-08-18 | $31.82 | $33.39 | $31.77 | $33.28 | $33.28 | 1,040,748 |
| 2022-08-17 | $32.26 | $32.83 | $31.82 | $32.81 | $32.81 | 648,607 |
| 2022-08-16 | $32.90 | $33.82 | $32.09 | $33.35 | $33.35 | 800,835 |
| 2022-08-15 | $32.51 | $33.75 | $32.30 | $32.85 | $32.85 | 1,404,291 |
| 2022-08-12 | $31.57 | $32.88 | $31.37 | $32.88 | $32.88 | 997,119 |
| 2022-08-11 | $30.83 | $31.43 | $30.60 | $31.40 | $31.40 | 1,087,286 |
| 2022-08-10 | $29.40 | $30.99 | $29.35 | $30.31 | $30.31 | 814,004 |
| 2022-08-09 | $29.21 | $29.45 | $28.42 | $28.67 | $28.67 | 632,497 |
| 2022-08-08 | $28.32 | $30.37 | $28.25 | $29.53 | $29.53 | 567,790 |
| 2022-08-05 | $27.96 | $28.57 | $27.64 | $27.92 | $27.92 | 783,670 |
| 2022-08-04 | $29.25 | $29.74 | $28.07 | $28.31 | $28.31 | 823,060 |
| 2022-08-03 | $28.20 | $29.70 | $28.20 | $29.50 | $29.50 | 779,917 |
| 2022-08-02 | $27.55 | $28.39 | $27.28 | $28.05 | $28.05 | 529,868 |
| 2022-08-01 | $27.22 | $28.18 | $26.96 | $27.60 | $27.60 | 871,491 |
| 2022-07-29 | $26.92 | $28.01 | $26.19 | $27.75 | $27.75 | 1,269,629 |
| 2022-07-28 | $24.32 | $26.90 | $24.25 | $26.84 | $26.84 | 1,218,332 |
| 2022-07-27 | $24.19 | $24.46 | $23.58 | $24.33 | $24.33 | 1,364,671 |
| 2022-07-26 | $24.76 | $24.76 | $23.61 | $23.62 | $23.62 | 640,657 |
| 2022-07-25 | $25.52 | $25.52 | $24.45 | $24.93 | $24.93 | 461,165 |
| 2022-07-22 | $25.34 | $25.97 | $25.01 | $25.35 | $25.35 | 720,547 |
| 2022-07-21 | $25.28 | $25.54 | $24.75 | $25.41 | $25.41 | 645,303 |
| 2022-07-20 | $25.03 | $25.71 | $24.67 | $25.60 | $25.60 | 1,264,714 |
| 2022-07-19 | $23.44 | $25.25 | $23.25 | $24.82 | $24.82 | 1,270,499 |
| 2022-07-18 | $22.17 | $23.55 | $22.17 | $23.18 | $23.18 | 1,127,150 |
| 2022-07-15 | $22.76 | $23.36 | $22.41 | $22.98 | $22.98 | 673,472 |
| 2022-07-14 | $22.61 | $22.86 | $22.02 | $22.28 | $22.28 | 675,142 |
| 2022-07-13 | $22.34 | $22.98 | $22.03 | $22.90 | $22.90 | 926,739 |
| 2022-07-12 | $22.35 | $23.13 | $22.11 | $22.81 | $22.81 | 919,343 |
| 2022-07-11 | $22.51 | $22.83 | $21.97 | $22.30 | $22.30 | 642,519 |
| 2022-07-08 | $22.92 | $23.48 | $22.63 | $22.77 | $22.77 | 554,137 |
| 2022-07-07 | $22.98 | $23.35 | $22.73 | $23.31 | $23.31 | 799,276 |
| 2022-07-06 | $23.81 | $24.09 | $22.23 | $22.51 | $22.51 | 826,463 |
| 2022-07-05 | $22.01 | $23.69 | $21.65 | $23.67 | $23.67 | 1,079,402 |
| 2022-07-01 | $22.03 | $22.95 | $21.81 | $22.58 | $22.58 | 926,443 |
| 2022-06-30 | $22.22 | $22.62 | $21.47 | $22.03 | $22.03 | 1,215,204 |
| 2022-06-29 | $22.72 | $22.72 | $21.62 | $22.41 | $22.41 | 893,953 |
| 2022-06-28 | $23.54 | $24.34 | $22.71 | $22.76 | $22.76 | 1,080,880 |
| 2022-06-27 | $24.14 | $24.65 | $23.24 | $23.39 | $23.39 | 1,420,121 |
| 2022-06-24 | $24.00 | $24.93 | $23.92 | $23.97 | $23.97 | 1,880,093 |
| 2022-06-23 | $23.67 | $23.76 | $22.31 | $23.63 | $23.63 | 1,463,257 |
| 2022-06-22 | $22.78 | $23.53 | $22.60 | $23.32 | $23.32 | 928,432 |
| 2022-06-21 | $24.41 | $24.63 | $23.20 | $23.21 | $23.21 | 952,274 |
| 2022-06-17 | $23.93 | $24.59 | $23.75 | $24.11 | $24.11 | 1,389,631 |
| 2022-06-16 | $25.06 | $25.22 | $23.59 | $23.94 | $23.94 | 964,418 |
| 2022-06-15 | $26.30 | $27.01 | $26.01 | $26.46 | $26.46 | 676,632 |
| 2022-06-14 | $25.77 | $26.67 | $25.66 | $25.87 | $25.87 | 952,427 |
| 2022-06-13 | $26.86 | $27.09 | $25.47 | $25.69 | $25.69 | 1,106,708 |
| 2022-06-10 | $28.75 | $29.30 | $27.80 | $27.92 | $27.92 | 787,673 |
| 2022-06-09 | $29.61 | $30.21 | $29.22 | $29.48 | $29.48 | 462,916 |
| 2022-06-08 | $30.10 | $30.45 | $29.69 | $29.92 | $29.92 | 300,634 |
| 2022-06-07 | $29.53 | $30.45 | $29.26 | $30.11 | $30.11 | 549,716 |
| 2022-06-06 | $30.21 | $30.27 | $29.25 | $29.98 | $29.98 | 574,484 |
| 2022-06-03 | $30.38 | $30.94 | $29.67 | $29.93 | $29.93 | 517,357 |
| 2022-06-02 | $30.14 | $31.08 | $30.11 | $31.03 | $31.03 | 876,506 |
| 2022-06-01 | $30.31 | $30.62 | $29.01 | $30.04 | $30.04 | 933,356 |
| 2022-05-31 | $30.14 | $31.06 | $30.14 | $30.35 | $30.35 | 909,619 |
| 2022-05-27 | $30.04 | $31.05 | $30.00 | $30.52 | $30.52 | 747,227 |
| 2022-05-26 | $27.70 | $30.20 | $27.70 | $29.25 | $29.25 | 1,064,408 |
| 2022-05-25 | $25.34 | $28.24 | $25.19 | $27.84 | $27.84 | 1,112,372 |
| 2022-05-24 | $26.57 | $26.57 | $25.14 | $25.46 | $25.46 | 1,120,975 |
| 2022-05-23 | $27.78 | $27.78 | $26.23 | $26.93 | $26.93 | 1,288,692 |
| 2022-05-20 | $29.00 | $29.15 | $26.92 | $27.36 | $27.36 | 1,263,437 |
| 2022-05-19 | $29.38 | $29.80 | $28.46 | $28.51 | $28.51 | 1,579,504 |
| 2022-05-18 | $32.06 | $32.07 | $29.56 | $29.89 | $29.89 | 1,226,447 |
| 2022-05-17 | $32.85 | $33.75 | $32.09 | $32.35 | $32.35 | 1,003,923 |
| 2022-05-16 | $34.06 | $34.49 | $32.14 | $32.15 | $32.15 | 899,672 |
| 2022-05-13 | $34.66 | $35.05 | $34.08 | $34.18 | $34.18 | 711,889 |
| 2022-05-12 | $32.01 | $34.06 | $31.55 | $33.80 | $33.80 | 870,255 |
| 2022-05-11 | $33.08 | $33.99 | $32.06 | $32.25 | $32.25 | 904,032 |
| 2022-05-10 | $32.09 | $33.53 | $31.39 | $33.36 | $33.36 | 1,100,360 |
| 2022-05-09 | $34.88 | $35.22 | $31.10 | $31.35 | $31.35 | 1,159,826 |
| 2022-05-06 | $34.45 | $36.58 | $34.23 | $35.53 | $35.53 | 1,604,814 |
| 2022-05-05 | $33.20 | $35.51 | $33.20 | $34.60 | $34.60 | 1,758,253 |
| 2022-05-04 | $33.06 | $35.47 | $32.29 | $34.65 | $34.65 | 3,999,432 |
| 2022-05-03 | $38.96 | $40.02 | $36.99 | $39.46 | $39.46 | 2,191,770 |
| 2022-05-02 | $36.37 | $38.89 | $35.83 | $38.84 | $38.84 | 1,432,242 |
| 2022-04-29 | $38.74 | $39.26 | $36.07 | $36.33 | $36.33 | 1,173,726 |
| 2022-04-28 | $39.03 | $39.49 | $37.79 | $38.84 | $38.84 | 873,044 |
| 2022-04-27 | $39.36 | $40.33 | $38.01 | $38.39 | $38.39 | 1,033,131 |
| 2022-04-26 | $40.80 | $41.12 | $39.06 | $39.42 | $39.42 | 986,817 |
| 2022-04-25 | $38.10 | $41.13 | $38.10 | $41.12 | $41.12 | 1,318,477 |
| 2022-04-22 | $38.85 | $39.55 | $38.11 | $38.61 | $38.61 | 1,099,710 |
| 2022-04-21 | $38.17 | $39.09 | $38.03 | $38.83 | $38.83 | 1,397,530 |
| 2022-04-20 | $37.65 | $38.00 | $37.21 | $37.49 | $37.49 | 618,299 |
| 2022-04-19 | $36.45 | $38.06 | $36.44 | $37.26 | $37.26 | 793,087 |
| 2022-04-18 | $35.34 | $37.22 | $35.34 | $36.20 | $36.20 | 781,833 |
| 2022-04-14 | $36.93 | $37.15 | $35.60 | $36.02 | $36.02 | 939,554 |
| 2022-04-13 | $35.58 | $37.78 | $35.47 | $37.16 | $37.16 | 944,466 |
| 2022-04-12 | $34.91 | $36.53 | $34.91 | $35.54 | $35.54 | 1,102,930 |
| 2022-04-11 | $33.69 | $35.36 | $33.63 | $34.60 | $34.60 | 1,225,989 |
| 2022-04-08 | $34.62 | $35.05 | $33.31 | $33.98 | $33.98 | 1,314,048 |
| 2022-04-07 | $35.25 | $35.30 | $33.92 | $35.01 | $35.01 | 1,235,485 |
| 2022-04-06 | $35.45 | $35.63 | $33.70 | $35.09 | $35.09 | 1,102,976 |
| 2022-04-05 | $37.73 | $38.21 | $36.05 | $36.15 | $36.15 | 794,866 |
| 2022-04-04 | $36.78 | $37.93 | $35.84 | $37.73 | $37.73 | 993,529 |
| 2022-04-01 | $38.20 | $39.00 | $36.27 | $36.96 | $36.96 | 984,481 |
| 2022-03-31 | $37.57 | $38.56 | $37.04 | $38.16 | $38.16 | 866,931 |
| 2022-03-30 | $37.82 | $38.61 | $37.31 | $37.34 | $37.34 | 683,858 |
| 2022-03-29 | $36.94 | $38.55 | $36.64 | $38.28 | $38.28 | 1,276,177 |
| 2022-03-28 | $36.10 | $36.53 | $35.67 | $36.18 | $36.18 | 822,132 |
| 2022-03-25 | $37.90 | $38.09 | $35.42 | $36.08 | $36.08 | 948,139 |
| 2022-03-24 | $37.26 | $37.90 | $36.76 | $37.80 | $37.80 | 803,223 |
| 2022-03-23 | $36.93 | $38.11 | $36.82 | $36.92 | $36.92 | 677,516 |
| 2022-03-22 | $36.28 | $38.30 | $36.28 | $37.47 | $37.47 | 1,472,725 |
| 2022-03-21 | $36.11 | $36.73 | $35.47 | $35.98 | $35.98 | 1,113,509 |
| 2022-03-18 | $35.40 | $35.98 | $34.73 | $35.98 | $35.98 | 1,233,173 |
| 2022-03-17 | $35.01 | $35.51 | $34.42 | $35.43 | $35.43 | 930,553 |
| 2022-03-16 | $34.47 | $36.14 | $34.25 | $35.78 | $35.78 | 1,006,951 |
| 2022-03-15 | $34.35 | $35.50 | $33.21 | $33.79 | $33.79 | 760,473 |
| 2022-03-14 | $35.39 | $35.52 | $33.40 | $33.93 | $33.93 | 1,223,919 |
| 2022-03-11 | $36.02 | $36.20 | $34.99 | $35.25 | $35.25 | 639,508 |
| 2022-03-10 | $34.16 | $35.70 | $33.72 | $35.60 | $35.60 | 1,039,258 |
| 2022-03-09 | $33.85 | $35.83 | $33.84 | $34.90 | $34.90 | 1,380,806 |
| 2022-03-08 | $31.20 | $34.45 | $30.86 | $32.67 | $32.67 | 2,009,468 |
| 2022-03-07 | $36.65 | $36.73 | $31.09 | $31.33 | $31.33 | 2,212,029 |
| 2022-03-04 | $38.34 | $38.57 | $35.56 | $36.83 | $36.83 | 1,528,266 |
| 2022-03-03 | $41.99 | $42.14 | $38.45 | $38.75 | $38.75 | 1,024,558 |
| 2022-03-02 | $39.86 | $41.92 | $39.86 | $41.63 | $41.63 | 811,566 |
| 2022-03-01 | $42.15 | $42.28 | $39.35 | $39.70 | $39.70 | 1,208,615 |
| 2022-02-28 | $42.58 | $42.82 | $41.77 | $42.54 | $42.54 | 838,937 |
| 2022-02-25 | $41.65 | $42.94 | $40.69 | $42.84 | $42.84 | 730,924 |
| 2022-02-24 | $39.18 | $41.77 | $39.10 | $41.66 | $41.66 | 912,148 |
| 2022-02-23 | $41.71 | $42.40 | $39.85 | $40.59 | $40.59 | 1,106,882 |
| 2022-02-22 | $42.07 | $42.92 | $40.85 | $41.32 | $41.32 | 1,096,236 |
| 2022-02-18 | $41.56 | $43.46 | $41.34 | $42.85 | $42.85 | 820,827 |
| 2022-02-17 | $43.14 | $43.43 | $41.00 | $41.63 | $41.63 | 729,470 |
| 2022-02-16 | $42.47 | $44.03 | $42.04 | $43.36 | $43.36 | 1,069,861 |
| 2022-02-15 | $41.39 | $42.69 | $41.39 | $42.52 | $42.52 | 771,642 |
| 2022-02-14 | $41.19 | $42.00 | $40.73 | $41.01 | $41.01 | 979,531 |
| 2022-02-11 | $41.45 | $42.21 | $40.27 | $41.11 | $41.11 | 894,180 |
| 2022-02-10 | $41.52 | $43.71 | $41.07 | $41.36 | $41.36 | 1,142,003 |
| 2022-02-09 | $40.89 | $42.19 | $40.88 | $42.16 | $42.16 | 974,536 |
| 2022-02-08 | $38.76 | $40.83 | $38.41 | $40.62 | $40.62 | 1,235,369 |
| 2022-02-07 | $37.94 | $39.44 | $37.85 | $38.95 | $38.95 | 1,331,062 |
| 2022-02-04 | $36.76 | $37.94 | $35.38 | $37.76 | $37.76 | 1,698,150 |
| 2022-02-03 | $37.50 | $39.03 | $36.54 | $37.22 | $37.22 | 1,895,778 |
| 2022-02-02 | $39.00 | $40.25 | $36.64 | $37.63 | $37.63 | 4,888,892 |
| 2022-02-01 | $33.54 | $34.76 | $32.86 | $34.73 | $34.73 | 2,039,666 |
| 2022-01-31 | $30.88 | $33.24 | $30.79 | $33.21 | $33.21 | 2,280,964 |
| 2022-01-28 | $31.92 | $32.12 | $30.20 | $31.79 | $31.79 | 1,552,250 |
| 2022-01-27 | $33.84 | $34.14 | $31.43 | $31.82 | $31.82 | 940,441 |
| 2022-01-26 | $35.06 | $35.84 | $33.43 | $33.72 | $33.72 | 904,781 |
| 2022-01-25 | $34.16 | $36.00 | $34.00 | $35.14 | $35.14 | 1,353,874 |
| 2022-01-24 | $32.30 | $35.09 | $31.95 | $34.99 | $34.99 | 1,282,339 |
| 2022-01-21 | $32.79 | $33.69 | $32.40 | $32.80 | $32.80 | 1,376,554 |
| 2022-01-20 | $34.72 | $35.38 | $33.05 | $33.10 | $33.10 | 833,500 |
| 2022-01-19 | $34.46 | $35.46 | $33.67 | $34.46 | $34.46 | 1,083,288 |
| 2022-01-18 | $35.47 | $35.97 | $34.07 | $34.20 | $34.20 | 1,078,123 |
| 2022-01-14 | $36.60 | $37.31 | $35.76 | $36.43 | $36.43 | 1,135,492 |
| 2022-01-13 | $36.47 | $38.40 | $36.47 | $38.01 | $38.01 | 744,787 |
| 2022-01-12 | $37.56 | $37.74 | $36.11 | $36.32 | $36.32 | 733,361 |
| 2022-01-11 | $38.32 | $38.32 | $37.13 | $37.24 | $37.24 | 660,031 |
| 2022-01-10 | $37.72 | $38.14 | $36.36 | $38.04 | $38.04 | 1,016,999 |
| 2022-01-07 | $37.68 | $38.78 | $37.35 | $37.72 | $37.72 | 1,066,994 |
| 2022-01-06 | $38.03 | $39.00 | $37.61 | $38.10 | $38.10 | 1,081,859 |
| 2022-01-05 | $38.71 | $39.55 | $38.14 | $38.34 | $38.34 | 1,008,337 |
| 2022-01-04 | $38.16 | $38.82 | $37.74 | $38.44 | $38.44 | 731,632 |
| 2022-01-03 | $36.87 | $38.51 | $36.68 | $37.67 | $37.67 | 1,289,900 |
| 2021-12-31 | $36.73 | $37.24 | $36.45 | $36.59 | $36.59 | 780,366 |
| 2021-12-30 | $36.85 | $37.53 | $36.64 | $36.66 | $36.66 | 660,664 |
| 2021-12-29 | $37.14 | $37.38 | $36.72 | $36.90 | $36.90 | 611,600 |
| 2021-12-28 | $37.18 | $38.10 | $37.06 | $37.14 | $37.14 | 430,321 |
| 2021-12-27 | $37.07 | $37.79 | $36.34 | $37.51 | $37.51 | 789,826 |
| 2021-12-23 | $36.92 | $37.44 | $36.37 | $37.28 | $37.28 | 735,535 |
| 2021-12-22 | $36.58 | $37.53 | $36.08 | $36.74 | $36.74 | 1,022,661 |
| 2021-12-21 | $36.25 | $37.34 | $36.13 | $36.77 | $36.77 | 685,679 |
| 2021-12-20 | $34.15 | $35.68 | $33.79 | $35.54 | $35.54 | 1,256,397 |
| 2021-12-17 | $34.55 | $35.94 | $33.85 | $35.49 | $35.49 | 1,979,380 |
| 2021-12-16 | $36.53 | $36.77 | $34.65 | $34.93 | $34.93 | 1,228,850 |
| 2021-12-15 | $35.35 | $36.30 | $34.60 | $35.93 | $35.93 | 1,259,660 |
| 2021-12-14 | $34.83 | $36.61 | $34.75 | $35.57 | $35.57 | 1,299,550 |
| 2021-12-13 | $35.80 | $36.58 | $34.80 | $35.22 | $35.22 | 1,014,329 |
| 2021-12-10 | $37.20 | $37.32 | $35.30 | $36.03 | $36.03 | 795,788 |
| 2021-12-09 | $36.80 | $37.38 | $36.37 | $36.93 | $36.93 | 867,692 |
| 2021-12-08 | $36.80 | $37.95 | $36.74 | $37.49 | $37.49 | 703,176 |
| 2021-12-07 | $36.79 | $38.03 | $36.55 | $36.71 | $36.71 | 715,044 |
| 2021-12-06 | $35.79 | $36.98 | $35.18 | $36.13 | $36.13 | 913,404 |
| 2021-12-03 | $35.79 | $36.50 | $34.22 | $35.20 | $35.20 | 1,562,110 |
| 2021-12-02 | $34.12 | $36.34 | $34.01 | $35.69 | $35.69 | 2,115,755 |
| 2021-12-01 | $35.92 | $36.83 | $33.52 | $33.65 | $33.65 | 1,246,741 |
| 2021-11-30 | $34.00 | $34.95 | $33.61 | $34.60 | $34.60 | 1,133,992 |
| 2021-11-29 | $37.03 | $37.03 | $34.76 | $34.84 | $34.84 | 1,058,642 |
| 2021-11-26 | $36.00 | $36.26 | $34.49 | $36.13 | $36.13 | 1,288,768 |
| 2021-11-24 | $37.82 | $38.38 | $37.59 | $38.29 | $38.29 | 900,229 |
| 2021-11-23 | $39.08 | $39.32 | $37.89 | $38.45 | $38.45 | 964,276 |
| 2021-11-22 | $38.56 | $39.85 | $38.25 | $38.80 | $38.80 | 1,726,383 |
| 2021-11-19 | $39.88 | $39.88 | $38.34 | $38.55 | $38.55 | 1,611,216 |
| 2021-11-18 | $41.45 | $41.82 | $39.29 | $40.30 | $40.30 | 1,278,648 |
| 2021-11-17 | $40.76 | $41.64 | $40.57 | $41.38 | $41.38 | 805,250 |
| 2021-11-16 | $40.99 | $41.23 | $40.38 | $40.81 | $40.81 | 726,189 |
| 2021-11-15 | $42.75 | $43.20 | $41.30 | $41.33 | $41.33 | 967,590 |
| 2021-11-12 | $43.36 | $43.71 | $42.71 | $42.73 | $42.73 | 484,034 |
| 2021-11-11 | $43.40 | $43.79 | $42.71 | $43.13 | $43.13 | 659,292 |
| 2021-11-10 | $44.11 | $44.33 | $42.79 | $43.60 | $43.60 | 958,960 |
| 2021-11-09 | $43.46 | $44.83 | $43.23 | $44.57 | $44.57 | 801,213 |
| 2021-11-08 | $44.75 | $44.90 | $43.43 | $43.74 | $43.74 | 1,207,377 |
| 2021-11-05 | $44.19 | $46.57 | $44.09 | $44.65 | $44.65 | 1,594,482 |
| 2021-11-04 | $41.35 | $43.15 | $41.33 | $42.71 | $42.71 | 1,333,065 |
| 2021-11-03 | $40.60 | $43.52 | $40.50 | $41.42 | $41.42 | 1,867,311 |
| 2021-11-02 | $42.04 | $42.29 | $40.80 | $41.76 | $41.76 | 1,261,640 |
| 2021-11-01 | $42.11 | $42.75 | $42.00 | $42.48 | $42.48 | 1,029,675 |
| 2021-10-29 | $42.30 | $42.87 | $41.21 | $41.96 | $41.96 | 1,569,881 |
| 2021-10-28 | $43.03 | $43.27 | $42.20 | $42.58 | $42.58 | 891,429 |
| 2021-10-27 | $43.28 | $43.43 | $42.38 | $42.81 | $42.81 | 951,178 |
| 2021-10-26 | $44.76 | $45.45 | $43.01 | $43.06 | $43.06 | 1,156,825 |
| 2021-10-25 | $44.70 | $44.94 | $43.79 | $44.54 | $44.54 | 898,610 |
| 2021-10-22 | $44.00 | $45.06 | $43.64 | $44.62 | $44.62 | 998,954 |
| 2021-10-21 | $43.83 | $45.60 | $43.76 | $44.31 | $44.31 | 1,594,388 |
| 2021-10-20 | $44.37 | $47.16 | $43.28 | $44.21 | $44.21 | 5,090,711 |
| 2021-10-19 | $48.42 | $49.66 | $47.99 | $48.95 | $48.95 | 1,457,483 |
| 2021-10-18 | $47.21 | $48.54 | $46.63 | $48.35 | $48.35 | 1,444,248 |
| 2021-10-15 | $50.25 | $50.61 | $47.51 | $47.54 | $47.54 | 819,653 |
| 2021-10-14 | $48.20 | $50.06 | $47.70 | $49.30 | $49.30 | 650,431 |
| 2021-10-13 | $49.75 | $49.99 | $47.87 | $48.10 | $48.10 | 1,066,713 |
| 2021-10-12 | $50.35 | $50.81 | $49.53 | $49.71 | $49.71 | 490,073 |
| 2021-10-11 | $49.19 | $50.95 | $48.99 | $50.20 | $50.20 | 624,478 |
| 2021-10-08 | $50.30 | $51.17 | $49.14 | $49.28 | $49.28 | 1,457,321 |
| 2021-10-07 | $50.55 | $51.42 | $50.25 | $50.37 | $50.37 | 734,792 |
| 2021-10-06 | $49.26 | $50.54 | $48.70 | $50.34 | $50.34 | 694,673 |
| 2021-10-05 | $50.98 | $51.13 | $49.65 | $50.19 | $50.19 | 971,347 |
| 2021-10-04 | $51.39 | $51.89 | $50.00 | $50.91 | $50.91 | 827,180 |
| 2021-10-01 | $50.27 | $52.42 | $49.90 | $52.21 | $52.21 | 766,096 |
| 2021-09-30 | $51.41 | $51.54 | $48.97 | $49.05 | $49.05 | 905,371 |
| 2021-09-29 | $52.13 | $52.56 | $50.91 | $51.08 | $51.08 | 567,424 |
| 2021-09-28 | $52.81 | $53.22 | $51.46 | $51.62 | $51.62 | 526,931 |
| 2021-09-27 | $51.82 | $53.37 | $51.77 | $53.01 | $53.01 | 891,711 |
| 2021-09-24 | $52.93 | $54.40 | $51.47 | $51.63 | $51.63 | 1,150,433 |
| 2021-09-23 | $51.35 | $53.80 | $51.13 | $52.94 | $52.94 | 892,060 |
| 2021-09-22 | $49.01 | $50.97 | $48.77 | $50.09 | $50.09 | 761,140 |
| 2021-09-21 | $49.44 | $50.07 | $47.49 | $48.25 | $48.25 | 554,650 |
| 2021-09-20 | $48.78 | $49.79 | $48.20 | $49.68 | $49.68 | 721,619 |
| 2021-09-17 | $49.82 | $50.49 | $49.29 | $50.12 | $50.12 | 855,312 |
| 2021-09-16 | $49.75 | $50.29 | $49.13 | $49.79 | $49.79 | 467,620 |
| 2021-09-15 | $48.29 | $49.50 | $47.20 | $49.50 | $49.50 | 917,008 |
| 2021-09-14 | $51.05 | $51.05 | $47.85 | $48.62 | $48.62 | 1,256,857 |
| 2021-09-13 | $51.44 | $51.44 | $49.85 | $50.61 | $50.61 | 776,012 |
| 2021-09-10 | $52.60 | $52.79 | $51.18 | $51.28 | $51.28 | 606,685 |
| 2021-09-09 | $52.41 | $53.21 | $51.58 | $52.18 | $52.18 | 787,027 |
| 2021-09-08 | $52.17 | $53.01 | $51.70 | $52.63 | $52.63 | 827,687 |
| 2021-09-07 | $51.11 | $52.27 | $51.02 | $52.09 | $52.09 | 758,659 |
| 2021-09-03 | $52.18 | $53.46 | $51.27 | $51.50 | $51.50 | 697,390 |
| 2021-09-02 | $53.68 | $54.00 | $52.38 | $52.46 | $52.46 | 590,508 |
| 2021-09-01 | $53.68 | $53.97 | $52.92 | $53.51 | $53.51 | 780,529 |
| 2021-08-31 | $52.07 | $53.55 | $51.83 | $53.27 | $53.27 | 896,660 |
| 2021-08-30 | $52.44 | $53.37 | $51.65 | $52.07 | $52.07 | 1,172,186 |
| 2021-08-27 | $53.69 | $55.53 | $53.38 | $54.80 | $54.80 | 911,499 |
| 2021-08-26 | $54.21 | $54.98 | $53.27 | $53.76 | $53.76 | 623,509 |
| 2021-08-25 | $54.34 | $55.34 | $53.80 | $54.30 | $54.30 | 1,102,658 |
| 2021-08-24 | $52.86 | $54.90 | $52.69 | $54.09 | $54.09 | 1,262,305 |
| 2021-08-23 | $51.31 | $52.52 | $50.64 | $52.38 | $52.38 | 1,500,835 |
| 2021-08-20 | $50.66 | $51.29 | $49.82 | $50.31 | $50.31 | 891,609 |
| 2021-08-19 | $50.46 | $51.33 | $48.27 | $50.65 | $50.65 | 1,218,830 |
| 2021-08-18 | $48.29 | $52.87 | $48.04 | $51.60 | $51.60 | 2,785,550 |
| 2021-08-17 | $52.52 | $53.35 | $50.41 | $50.92 | $50.92 | 1,579,206 |
| 2021-08-16 | $53.18 | $54.18 | $52.61 | $53.34 | $53.34 | 1,043,139 |
| 2021-08-13 | $53.41 | $54.15 | $53.23 | $53.29 | $53.29 | 934,204 |
| 2021-08-12 | $54.32 | $54.59 | $52.01 | $53.37 | $53.37 | 1,349,424 |
| 2021-08-11 | $53.63 | $54.98 | $52.45 | $53.96 | $53.96 | 1,586,705 |
| 2021-08-10 | $51.78 | $53.88 | $51.36 | $53.57 | $53.57 | 881,851 |
| 2021-08-09 | $53.88 | $53.88 | $51.03 | $51.50 | $51.50 | 1,019,700 |
| 2021-08-06 | $54.11 | $54.88 | $53.65 | $54.60 | $54.60 | 506,822 |
| 2021-08-05 | $53.64 | $55.67 | $53.03 | $53.76 | $53.76 | 684,210 |
| 2021-08-04 | $52.67 | $54.09 | $52.32 | $52.99 | $52.99 | 809,957 |
| 2021-08-03 | $54.53 | $54.83 | $51.54 | $53.47 | $53.47 | 1,039,826 |
| 2021-08-02 | $54.70 | $56.51 | $54.51 | $54.65 | $54.65 | 698,010 |
| 2021-07-30 | $56.98 | $57.65 | $54.26 | $54.34 | $54.34 | 1,299,007 |
| 2021-07-29 | $57.11 | $58.73 | $56.66 | $57.34 | $57.34 | 688,400 |
| 2021-07-28 | $59.70 | $60.01 | $56.11 | $56.59 | $56.59 | 850,853 |
| 2021-07-27 | $59.56 | $60.66 | $59.23 | $59.93 | $59.93 | 683,615 |
| 2021-07-26 | $56.37 | $60.02 | $55.99 | $59.88 | $59.88 | 942,311 |
| 2021-07-23 | $58.46 | $58.50 | $56.47 | $56.63 | $56.63 | 673,395 |
| 2021-07-22 | $58.73 | $58.81 | $57.20 | $57.96 | $57.96 | 440,546 |
| 2021-07-21 | $58.26 | $60.33 | $58.25 | $59.34 | $59.34 | 514,087 |
| 2021-07-20 | $54.11 | $58.61 | $53.75 | $57.50 | $57.50 | 822,501 |
| 2021-07-19 | $55.71 | $56.65 | $53.86 | $54.18 | $54.18 | 1,513,021 |
| 2021-07-16 | $59.07 | $59.59 | $57.49 | $57.56 | $57.56 | 788,245 |
| 2021-07-15 | $60.57 | $60.80 | $57.59 | $58.63 | $58.63 | 766,882 |
| 2021-07-14 | $63.00 | $64.49 | $60.90 | $61.01 | $61.01 | 793,129 |
| 2021-07-13 | $63.05 | $63.75 | $61.51 | $62.54 | $62.54 | 1,105,008 |
| 2021-07-12 | $62.49 | $64.05 | $61.91 | $63.93 | $63.93 | 1,332,689 |
| 2021-07-09 | $60.64 | $62.37 | $60.16 | $60.90 | $60.90 | 506,651 |
| 2021-07-08 | $59.60 | $60.49 | $58.60 | $59.67 | $59.67 | 987,855 |
| 2021-07-07 | $60.56 | $61.25 | $59.89 | $60.73 | $60.73 | 844,010 |
| 2021-07-06 | $60.62 | $61.45 | $59.74 | $61.04 | $61.04 | 588,867 |
| 2021-07-02 | $61.20 | $61.65 | $60.64 | $60.86 | $60.86 | 419,330 |
| 2021-07-01 | $62.28 | $62.73 | $61.22 | $61.36 | $61.36 | 504,436 |
| 2021-06-30 | $60.39 | $62.26 | $59.94 | $61.85 | $61.85 | 1,034,592 |
| 2021-06-29 | $60.24 | $60.97 | $60.11 | $60.47 | $60.47 | 1,042,040 |
| 2021-06-28 | $59.60 | $60.53 | $58.04 | $60.49 | $60.49 | 1,322,097 |
| 2021-06-25 | $59.11 | $60.48 | $58.49 | $59.14 | $59.14 | 2,422,235 |
| 2021-06-24 | $57.66 | $60.30 | $57.31 | $59.31 | $59.31 | 993,558 |
| 2021-06-23 | $58.04 | $58.50 | $56.62 | $56.67 | $56.67 | 760,458 |
| 2021-06-22 | $57.30 | $58.46 | $56.55 | $58.19 | $58.19 | 784,153 |
| 2021-06-21 | $56.19 | $57.63 | $55.76 | $57.46 | $57.46 | 695,415 |
| 2021-06-18 | $56.56 | $57.02 | $55.46 | $55.51 | $55.51 | 795,030 |
| 2021-06-17 | $59.00 | $59.50 | $56.38 | $57.46 | $57.46 | 688,210 |
| 2021-06-16 | $57.01 | $59.35 | $56.09 | $58.82 | $58.82 | 1,225,097 |
| 2021-06-15 | $59.72 | $59.94 | $57.22 | $57.25 | $57.25 | 1,110,363 |
| 2021-06-14 | $61.11 | $61.55 | $59.11 | $59.62 | $59.62 | 703,394 |
| 2021-06-11 | $61.55 | $62.30 | $60.62 | $60.95 | $60.95 | 703,325 |
| 2021-06-10 | $63.43 | $63.91 | $59.96 | $60.89 | $60.89 | 1,349,937 |
| 2021-06-09 | $64.50 | $65.21 | $63.17 | $63.43 | $63.43 | 1,233,248 |
| 2021-06-08 | $61.00 | $65.10 | $60.86 | $64.28 | $64.28 | 2,024,114 |
| 2021-06-07 | $57.47 | $60.66 | $57.39 | $60.16 | $60.16 | 3,360,738 |
| 2021-06-04 | $55.81 | $56.58 | $54.27 | $56.53 | $56.53 | 1,374,722 |
| 2021-06-03 | $56.95 | $56.95 | $54.95 | $55.86 | $55.86 | 1,472,975 |
| 2021-06-02 | $57.49 | $58.27 | $56.07 | $57.23 | $57.23 | 2,650,218 |
| 2021-06-01 | $60.40 | $60.63 | $57.20 | $57.35 | $57.35 | 2,253,162 |
| 2021-05-28 | $61.97 | $62.42 | $60.23 | $61.45 | $61.45 | 1,062,012 |
| 2021-05-27 | $62.98 | $63.00 | $61.08 | $62.08 | $62.08 | 894,394 |
| 2021-05-26 | $59.95 | $62.59 | $59.95 | $62.55 | $62.55 | 465,008 |
| 2021-05-25 | $60.98 | $61.71 | $59.83 | $59.85 | $59.85 | 771,581 |
| 2021-05-24 | $61.63 | $61.67 | $60.40 | $60.79 | $60.79 | 673,383 |
| 2021-05-21 | $61.52 | $62.36 | $60.53 | $60.74 | $60.74 | 474,621 |
| 2021-05-20 | $61.28 | $61.73 | $60.11 | $60.94 | $60.94 | 662,959 |
| 2021-05-19 | $61.41 | $62.50 | $59.98 | $61.89 | $61.89 | 1,013,084 |
| 2021-05-18 | $63.11 | $63.90 | $62.40 | $62.85 | $62.85 | 498,839 |
| 2021-05-17 | $62.99 | $63.43 | $61.32 | $62.77 | $62.77 | 643,859 |
| 2021-05-14 | $62.68 | $63.86 | $62.14 | $63.55 | $63.55 | 621,968 |
| 2021-05-13 | $59.60 | $62.13 | $59.49 | $61.79 | $61.79 | 820,852 |
| 2021-05-12 | $62.79 | $62.89 | $59.13 | $59.35 | $59.35 | 840,365 |
| 2021-05-11 | $61.49 | $63.74 | $59.76 | $63.60 | $63.60 | 712,475 |
| 2021-05-10 | $64.78 | $65.61 | $62.85 | $62.87 | $62.87 | 706,628 |
| 2021-05-07 | $64.53 | $65.67 | $63.88 | $64.80 | $64.80 | 894,698 |
| 2021-05-06 | $64.09 | $64.25 | $61.80 | $63.46 | $63.46 | 872,231 |
| 2021-05-05 | $65.66 | $65.89 | $63.36 | $63.75 | $63.75 | 595,000 |
| 2021-05-04 | $65.18 | $66.09 | $62.88 | $65.66 | $65.66 | 1,163,514 |
| 2021-05-03 | $67.46 | $67.73 | $65.05 | $65.18 | $65.18 | 1,125,618 |
| 2021-04-30 | $70.33 | $71.78 | $67.06 | $67.13 | $67.13 | 1,364,935 |
| 2021-04-29 | $69.51 | $71.29 | $68.48 | $71.19 | $71.19 | 1,400,943 |
| 2021-04-28 | $66.63 | $68.28 | $65.02 | $67.83 | $67.83 | 1,646,425 |
| 2021-04-27 | $65.65 | $67.69 | $64.72 | $65.64 | $65.64 | 1,746,705 |
| 2021-04-26 | $68.80 | $69.40 | $65.33 | $65.34 | $65.34 | 1,478,243 |
| 2021-04-23 | $68.84 | $68.84 | $67.28 | $67.74 | $67.74 | 611,992 |
| 2021-04-22 | $67.26 | $69.54 | $67.13 | $68.42 | $68.42 | 609,401 |
| 2021-04-21 | $66.99 | $67.82 | $65.63 | $67.02 | $67.02 | 970,409 |
| 2021-04-20 | $69.52 | $70.03 | $66.31 | $67.14 | $67.14 | 880,616 |
| 2021-04-19 | $69.30 | $70.49 | $68.28 | $70.24 | $70.24 | 662,046 |
| 2021-04-16 | $68.52 | $69.13 | $67.38 | $68.82 | $68.82 | 927,927 |
| 2021-04-15 | $68.55 | $68.59 | $66.28 | $67.22 | $67.22 | 591,290 |
| 2021-04-14 | $66.82 | $69.11 | $66.77 | $67.92 | $67.92 | 822,780 |
| 2021-04-13 | $67.71 | $68.14 | $65.23 | $66.98 | $66.98 | 1,315,793 |
| 2021-04-12 | $68.50 | $69.64 | $67.82 | $68.11 | $68.11 | 771,540 |
| 2021-04-09 | $69.82 | $69.82 | $67.65 | $68.38 | $68.38 | 912,111 |
| 2021-04-08 | $70.16 | $70.16 | $67.76 | $69.24 | $69.24 | 594,266 |
| 2021-04-07 | $68.64 | $71.19 | $68.17 | $70.00 | $70.00 | 867,207 |
| 2021-04-06 | $69.41 | $71.68 | $68.70 | $68.99 | $68.99 | 1,001,466 |
| 2021-04-05 | $73.35 | $73.60 | $68.80 | $68.92 | $68.92 | 1,200,076 |
| 2021-04-01 | $71.84 | $72.51 | $71.16 | $71.91 | $71.91 | 482,129 |
| 2021-03-31 | $72.41 | $73.75 | $70.98 | $71.06 | $71.06 | 888,608 |
| 2021-03-30 | $69.48 | $72.25 | $69.48 | $72.10 | $72.10 | 520,102 |
| 2021-03-29 | $72.87 | $73.98 | $69.26 | $69.50 | $69.50 | 703,253 |
| 2021-03-26 | $71.74 | $74.83 | $70.35 | $73.11 | $73.11 | 1,095,704 |
| 2021-03-25 | $65.98 | $70.88 | $65.01 | $70.03 | $70.03 | 1,352,635 |
| 2021-03-24 | $69.13 | $71.31 | $66.01 | $66.28 | $66.28 | 883,755 |
| 2021-03-23 | $69.23 | $71.03 | $67.33 | $67.74 | $67.74 | 1,337,201 |
| 2021-03-22 | $75.45 | $75.75 | $71.11 | $71.20 | $71.20 | 990,010 |
| 2021-03-19 | $73.75 | $76.36 | $72.25 | $74.91 | $74.91 | 805,137 |
| 2021-03-18 | $76.75 | $77.82 | $73.63 | $74.35 | $74.35 | 710,579 |
| 2021-03-17 | $74.91 | $76.68 | $73.95 | $76.56 | $76.56 | 359,862 |
| 2021-03-16 | $77.17 | $77.67 | $74.80 | $75.50 | $75.50 | 666,332 |
| 2021-03-15 | $76.40 | $78.33 | $75.07 | $77.77 | $77.77 | 825,009 |
| 2021-03-12 | $72.95 | $76.38 | $72.51 | $76.15 | $76.15 | 652,951 |
| 2021-03-11 | $73.56 | $74.11 | $72.18 | $73.10 | $73.10 | 568,533 |
| 2021-03-10 | $71.50 | $73.25 | $70.73 | $72.59 | $72.59 | 774,414 |
| 2021-03-09 | $73.58 | $73.68 | $70.60 | $70.83 | $70.83 | 543,269 |
| 2021-03-08 | $72.83 | $74.51 | $71.34 | $72.49 | $72.49 | 648,902 |
| 2021-03-05 | $71.42 | $72.37 | $65.70 | $71.99 | $71.99 | 1,004,340 |
| 2021-03-04 | $70.93 | $72.50 | $67.84 | $70.52 | $70.52 | 755,354 |
| 2021-03-03 | $71.36 | $73.34 | $69.51 | $71.34 | $71.34 | 644,699 |
| 2021-03-02 | $72.39 | $73.07 | $69.85 | $70.80 | $70.80 | 1,097,780 |
| 2021-03-01 | $70.21 | $73.16 | $69.28 | $72.41 | $72.41 | 813,800 |
| 2021-02-26 | $68.63 | $70.03 | $67.15 | $68.59 | $68.59 | 1,011,128 |
| 2021-02-25 | $72.83 | $72.83 | $67.73 | $68.44 | $68.44 | 884,376 |
| 2021-02-24 | $71.39 | $74.26 | $71.12 | $72.90 | $72.90 | 613,631 |
| 2021-02-23 | $73.22 | $73.70 | $69.65 | $70.85 | $70.85 | 1,290,571 |
| 2021-02-22 | $70.76 | $74.99 | $70.56 | $74.23 | $74.23 | 1,375,764 |
| 2021-02-19 | $68.11 | $72.49 | $67.80 | $71.63 | $71.63 | 1,336,018 |
| 2021-02-18 | $64.12 | $67.60 | $63.42 | $67.50 | $67.50 | 771,371 |
| 2021-02-17 | $65.66 | $66.39 | $64.26 | $64.68 | $64.68 | 618,129 |
| 2021-02-16 | $66.75 | $67.29 | $65.17 | $66.33 | $66.33 | 774,618 |
| 2021-02-12 | $67.34 | $68.15 | $65.72 | $66.80 | $66.80 | 690,424 |
| 2021-02-11 | $67.46 | $67.97 | $65.05 | $67.15 | $67.15 | 672,980 |
| 2021-02-10 | $68.08 | $68.94 | $66.42 | $67.40 | $67.40 | 666,656 |
| 2021-02-09 | $66.33 | $68.14 | $65.02 | $67.59 | $67.59 | 741,101 |
| 2021-02-08 | $65.77 | $66.72 | $65.03 | $66.12 | $66.12 | 703,145 |
| 2021-02-05 | $65.00 | $67.25 | $64.89 | $65.64 | $65.64 | 1,041,159 |
| 2021-02-04 | $62.98 | $65.00 | $62.98 | $64.65 | $64.65 | 812,725 |
| 2021-02-03 | $61.13 | $63.27 | $61.13 | $62.50 | $62.50 | 953,736 |
| 2021-02-02 | $61.92 | $62.84 | $60.79 | $61.07 | $61.07 | 1,034,952 |
| 2021-02-01 | $59.42 | $61.42 | $58.46 | $61.01 | $61.01 | 1,044,514 |
| 2021-01-29 | $59.50 | $62.15 | $57.87 | $58.88 | $58.88 | 1,305,105 |
| 2021-01-28 | $57.51 | $61.34 | $56.48 | $59.86 | $59.86 | 2,474,083 |
| 2021-01-27 | $60.00 | $62.03 | $54.76 | $55.28 | $55.28 | 3,559,340 |
| 2021-01-26 | $65.07 | $66.00 | $61.79 | $62.58 | $62.58 | 1,763,580 |
| 2021-01-25 | $62.81 | $67.53 | $62.80 | $63.96 | $63.96 | 2,220,177 |
| 2021-01-22 | $60.53 | $63.30 | $59.69 | $63.01 | $63.01 | 1,087,394 |
| 2021-01-21 | $62.42 | $62.82 | $60.66 | $61.82 | $61.82 | 1,284,765 |
| 2021-01-20 | $61.86 | $62.63 | $60.49 | $61.50 | $61.50 | 833,026 |
| 2021-01-19 | $60.29 | $61.47 | $58.72 | $61.44 | $61.44 | 1,040,282 |
| 2021-01-15 | $60.54 | $60.54 | $58.17 | $59.18 | $59.18 | 1,390,371 |
| 2021-01-14 | $60.03 | $63.31 | $59.78 | $61.07 | $61.07 | 1,343,966 |
| 2021-01-13 | $61.57 | $62.54 | $59.34 | $59.65 | $59.65 | 1,007,804 |
| 2021-01-12 | $59.71 | $62.69 | $59.70 | $62.39 | $62.39 | 948,231 |
| 2021-01-11 | $60.27 | $60.93 | $58.72 | $59.93 | $59.93 | 1,143,198 |
| 2021-01-08 | $60.17 | $61.83 | $59.65 | $61.15 | $61.15 | 1,086,481 |
| 2021-01-07 | $59.21 | $60.98 | $59.20 | $60.55 | $60.55 | 867,222 |
| 2021-01-06 | $56.01 | $60.33 | $55.94 | $58.88 | $58.88 | 1,950,392 |
| 2021-01-05 | $53.94 | $55.88 | $53.94 | $55.10 | $55.10 | 851,997 |
| 2021-01-04 | $57.30 | $57.47 | $53.20 | $53.58 | $53.58 | 1,423,020 |
| 2020-12-31 | $54.66 | $57.28 | $53.52 | $56.57 | $56.57 | 726,837 |
| 2020-12-30 | $56.35 | $57.07 | $54.97 | $55.11 | $55.11 | 805,702 |
| 2020-12-29 | $55.69 | $56.96 | $54.68 | $56.28 | $56.28 | 889,499 |
| 2020-12-28 | $58.45 | $58.81 | $55.58 | $55.66 | $55.66 | 950,744 |
| 2020-12-24 | $57.95 | $58.32 | $56.76 | $57.71 | $57.71 | 345,993 |
| 2020-12-23 | $58.65 | $59.70 | $58.00 | $58.05 | $58.05 | 847,386 |
| 2020-12-22 | $56.10 | $58.64 | $55.47 | $58.09 | $58.09 | 1,184,403 |
| 2020-12-21 | $53.69 | $56.14 | $52.17 | $56.10 | $56.10 | 1,737,040 |
| 2020-12-18 | $54.99 | $56.13 | $54.56 | $55.16 | $55.16 | 2,112,018 |
| 2020-12-17 | $54.64 | $55.20 | $52.05 | $54.99 | $54.99 | 1,798,793 |
| 2020-12-16 | $52.41 | $55.89 | $52.41 | $54.35 | $54.35 | 2,063,975 |
| 2020-12-15 | $53.03 | $55.35 | $52.25 | $55.15 | $55.15 | 1,079,953 |
| 2020-12-14 | $53.37 | $54.18 | $51.94 | $52.43 | $52.43 | 1,060,060 |
| 2020-12-11 | $54.31 | $54.70 | $52.10 | $53.34 | $53.34 | 819,185 |
| 2020-12-10 | $53.00 | $54.86 | $52.20 | $54.57 | $54.57 | 789,009 |
| 2020-12-09 | $51.62 | $54.58 | $51.31 | $53.52 | $53.52 | 1,057,944 |
| 2020-12-08 | $50.47 | $52.25 | $50.11 | $51.34 | $51.34 | 815,900 |
| 2020-12-07 | $52.59 | $52.95 | $50.51 | $51.13 | $51.13 | 1,155,668 |
| 2020-12-04 | $53.49 | $53.73 | $52.01 | $53.03 | $53.03 | 559,241 |
| 2020-12-03 | $51.69 | $53.64 | $50.75 | $52.97 | $52.97 | 1,175,704 |
| 2020-12-02 | $50.55 | $51.67 | $49.75 | $51.30 | $51.30 | 1,188,715 |
| 2020-12-01 | $50.79 | $51.94 | $50.11 | $51.28 | $51.28 | 1,578,348 |
| 2020-11-30 | $51.90 | $52.18 | $49.78 | $50.11 | $50.11 | 1,602,799 |
| 2020-11-27 | $52.13 | $53.05 | $51.60 | $52.42 | $52.42 | 492,080 |
| 2020-11-25 | $51.54 | $52.32 | $49.76 | $52.28 | $52.28 | 818,442 |
| 2020-11-24 | $50.85 | $53.59 | $50.44 | $52.24 | $52.24 | 1,502,231 |
| 2020-11-23 | $49.29 | $50.05 | $47.67 | $49.50 | $49.50 | 1,106,356 |
| 2020-11-20 | $49.08 | $49.68 | $48.19 | $48.60 | $48.60 | 938,445 |
| 2020-11-19 | $49.48 | $50.28 | $48.26 | $49.49 | $49.49 | 978,791 |
| 2020-11-18 | $51.39 | $52.19 | $49.92 | $49.98 | $49.98 | 909,393 |
| 2020-11-17 | $49.75 | $51.96 | $49.50 | $51.19 | $51.19 | 1,323,907 |
| 2020-11-16 | $48.98 | $51.90 | $48.77 | $50.88 | $50.88 | 2,198,189 |
| 2020-11-13 | $46.53 | $47.64 | $46.31 | $47.30 | $47.30 | 1,407,861 |
| 2020-11-12 | $45.68 | $46.95 | $44.69 | $46.06 | $46.06 | 2,024,581 |
| 2020-11-11 | $48.75 | $48.75 | $45.59 | $46.25 | $46.25 | 1,376,573 |
| 2020-11-10 | $49.91 | $50.93 | $46.36 | $48.35 | $48.35 | 2,387,948 |
| 2020-11-09 | $50.50 | $52.95 | $47.79 | $50.07 | $50.07 | 2,911,936 |
| 2020-11-06 | $45.42 | $45.59 | $44.21 | $45.48 | $45.48 | 930,121 |
| 2020-11-05 | $46.66 | $47.78 | $45.50 | $45.58 | $45.58 | 1,255,302 |
| 2020-11-04 | $45.19 | $48.25 | $44.64 | $46.69 | $46.69 | 1,275,631 |
| 2020-11-03 | $44.82 | $46.68 | $44.38 | $46.32 | $46.32 | 1,021,020 |
| 2020-11-02 | $44.26 | $44.70 | $43.18 | $44.35 | $44.35 | 1,123,819 |
| 2020-10-30 | $44.31 | $45.24 | $42.47 | $43.54 | $43.54 | 1,131,617 |
| 2020-10-29 | $42.40 | $44.97 | $41.19 | $44.52 | $44.52 | 2,059,124 |
| 2020-10-28 | $41.88 | $43.59 | $40.73 | $41.96 | $41.96 | 2,583,953 |
| 2020-10-27 | $43.69 | $45.00 | $42.10 | $43.21 | $43.21 | 1,787,727 |
| 2020-10-26 | $44.28 | $44.59 | $42.07 | $43.91 | $43.91 | 1,940,761 |
| 2020-10-23 | $46.50 | $46.50 | $43.52 | $44.75 | $44.75 | 2,019,477 |
| 2020-10-22 | $45.18 | $46.48 | $45.01 | $46.09 | $46.09 | 973,469 |
| 2020-10-21 | $46.68 | $46.79 | $44.76 | $45.13 | $45.13 | 1,220,602 |
| 2020-10-20 | $46.46 | $48.69 | $46.34 | $46.49 | $46.49 | 1,183,859 |
| 2020-10-19 | $47.27 | $47.53 | $45.37 | $45.63 | $45.63 | 1,359,018 |
| 2020-10-16 | $48.66 | $49.19 | $47.08 | $47.13 | $47.13 | 1,334,281 |
| 2020-10-15 | $47.16 | $50.43 | $47.14 | $48.78 | $48.78 | 2,064,936 |
| 2020-10-14 | $45.51 | $47.60 | $45.26 | $46.65 | $46.65 | 1,814,676 |
| 2020-10-13 | $45.40 | $45.55 | $44.13 | $44.73 | $44.73 | 950,979 |
| 2020-10-12 | $47.31 | $47.31 | $45.30 | $45.66 | $45.66 | 1,317,205 |
| 2020-10-09 | $47.00 | $48.38 | $46.34 | $47.31 | $47.31 | 1,604,184 |
| 2020-10-08 | $45.59 | $47.00 | $44.28 | $46.84 | $46.84 | 1,120,364 |
| 2020-10-07 | $44.18 | $45.27 | $43.32 | $45.04 | $45.04 | 1,929,928 |
| 2020-10-06 | $44.24 | $45.75 | $42.90 | $42.95 | $42.95 | 1,471,091 |
| 2020-10-05 | $44.36 | $45.17 | $43.21 | $43.60 | $43.60 | 1,253,156 |
| 2020-10-02 | $41.00 | $43.63 | $40.66 | $43.56 | $43.56 | 2,226,122 |
| 2020-10-01 | $43.09 | $43.84 | $42.55 | $43.01 | $43.01 | 1,868,957 |
| 2020-09-30 | $43.66 | $44.83 | $42.37 | $42.72 | $42.72 | 1,953,183 |
| 2020-09-29 | $45.32 | $45.32 | $43.02 | $43.57 | $43.57 | 1,907,606 |
| 2020-09-28 | $45.74 | $46.09 | $44.78 | $45.43 | $45.43 | 1,369,353 |
| 2020-09-25 | $46.07 | $46.78 | $44.68 | $44.93 | $44.93 | 1,670,745 |
| 2020-09-24 | $43.78 | $46.26 | $43.05 | $46.12 | $46.12 | 1,795,171 |
| 2020-09-23 | $45.18 | $45.84 | $43.59 | $43.65 | $43.65 | 920,927 |
| 2020-09-22 | $44.62 | $45.00 | $43.09 | $44.66 | $44.66 | 1,010,197 |
| 2020-09-21 | $44.35 | $44.75 | $42.50 | $44.63 | $44.63 | 1,604,852 |
| 2020-09-18 | $45.93 | $47.91 | $45.21 | $46.10 | $46.10 | 1,902,884 |
| 2020-09-17 | $45.00 | $45.97 | $44.24 | $45.10 | $45.10 | 1,408,386 |
| 2020-09-16 | $46.21 | $46.94 | $45.19 | $46.52 | $46.52 | 1,405,319 |
| 2020-09-15 | $45.04 | $48.11 | $43.59 | $46.21 | $46.21 | 2,637,999 |
| 2020-09-14 | $44.16 | $45.24 | $43.67 | $44.67 | $44.67 | 1,114,660 |
| 2020-09-11 | $44.56 | $44.91 | $42.46 | $43.57 | $43.57 | 1,025,077 |
| 2020-09-10 | $44.50 | $45.99 | $44.36 | $44.41 | $44.41 | 1,493,391 |
| 2020-09-09 | $44.14 | $45.85 | $43.13 | $44.15 | $44.15 | 1,657,018 |
| 2020-09-08 | $45.16 | $46.45 | $43.97 | $44.13 | $44.13 | 1,668,325 |
| 2020-09-04 | $47.62 | $48.09 | $44.62 | $45.68 | $45.68 | 1,460,093 |
| 2020-09-03 | $48.18 | $49.61 | $45.91 | $46.62 | $46.62 | 2,760,838 |
| 2020-09-02 | $45.90 | $48.63 | $44.90 | $47.76 | $47.76 | 2,367,873 |
| 2020-09-01 | $43.46 | $46.06 | $43.18 | $45.86 | $45.86 | 1,858,562 |
| 2020-08-31 | $45.31 | $45.65 | $43.59 | $45.04 | $45.04 | 3,055,193 |
| 2020-08-28 | $41.10 | $45.93 | $40.83 | $45.61 | $45.61 | 3,630,974 |
| 2020-08-27 | $39.44 | $40.60 | $39.30 | $40.30 | $40.30 | 1,796,902 |
| 2020-08-26 | $39.10 | $40.08 | $38.78 | $39.20 | $39.20 | 1,731,170 |
| 2020-08-25 | $39.48 | $39.84 | $38.17 | $39.59 | $39.59 | 1,458,812 |
| 2020-08-24 | $38.71 | $39.50 | $37.90 | $39.25 | $39.25 | 1,512,319 |
| 2020-08-21 | $38.07 | $39.09 | $37.76 | $38.49 | $38.49 | 1,479,730 |
| 2020-08-20 | $37.24 | $39.27 | $36.71 | $38.25 | $38.25 | 2,427,649 |
| 2020-08-19 | $37.70 | $38.39 | $36.97 | $37.59 | $37.59 | 2,368,479 |
| 2020-08-18 | $37.07 | $37.76 | $36.16 | $37.72 | $37.72 | 2,148,827 |
| 2020-08-17 | $38.41 | $38.57 | $36.09 | $37.18 | $37.18 | 2,918,274 |
| 2020-08-14 | $36.30 | $37.98 | $36.19 | $36.99 | $36.99 | 2,512,298 |
| 2020-08-13 | $35.00 | $37.21 | $34.44 | $36.68 | $36.68 | 4,880,488 |
| 2020-08-12 | $31.83 | $34.97 | $29.73 | $34.54 | $34.54 | 8,445,024 |
| 2020-08-11 | $30.99 | $32.10 | $30.01 | $30.16 | $30.16 | 3,462,949 |
| 2020-08-10 | $30.51 | $31.38 | $29.31 | $29.80 | $29.80 | 1,739,070 |
| 2020-08-07 | $29.34 | $30.20 | $28.52 | $29.70 | $29.70 | 2,946,048 |
| 2020-08-06 | $27.86 | $28.87 | $27.56 | $28.64 | $28.64 | 1,540,503 |
| 2020-08-05 | $28.69 | $28.71 | $27.57 | $28.02 | $28.02 | 1,875,778 |
| 2020-08-04 | $26.26 | $28.14 | $26.15 | $27.65 | $27.65 | 1,754,708 |
| 2020-08-03 | $26.79 | $26.80 | $25.90 | $25.98 | $25.98 | 1,638,694 |
| 2020-07-31 | $27.60 | $27.88 | $26.07 | $26.89 | $26.89 | 1,698,846 |
| 2020-07-30 | $27.56 | $28.24 | $27.27 | $27.93 | $27.93 | 1,489,353 |
| 2020-07-29 | $27.00 | $29.02 | $26.99 | $28.41 | $28.41 | 2,146,287 |
| 2020-07-28 | $26.29 | $26.85 | $25.67 | $26.61 | $26.61 | 1,774,724 |
| 2020-07-27 | $26.50 | $26.50 | $25.60 | $26.47 | $26.47 | 1,710,090 |
| 2020-07-24 | $25.28 | $26.63 | $25.01 | $26.44 | $26.44 | 1,783,309 |
| 2020-07-23 | $24.91 | $25.95 | $24.50 | $25.61 | $25.61 | 1,366,753 |
| 2020-07-22 | $23.75 | $26.07 | $23.68 | $25.28 | $25.28 | 2,254,209 |
| 2020-07-21 | $24.02 | $24.97 | $23.83 | $24.35 | $24.35 | 1,460,157 |
| 2020-07-20 | $24.20 | $24.20 | $23.07 | $23.61 | $23.61 | 1,800,029 |
| 2020-07-17 | $24.08 | $24.68 | $23.31 | $24.30 | $24.30 | 1,946,900 |
| 2020-07-16 | $24.03 | $24.87 | $23.77 | $24.33 | $24.33 | 1,460,600 |
| 2020-07-15 | $23.52 | $25.45 | $23.06 | $25.27 | $25.27 | 3,500,000 |
| 2020-07-14 | $21.94 | $22.79 | $21.77 | $21.97 | $21.97 | 2,349,000 |
| 2020-07-13 | $23.37 | $23.99 | $22.11 | $22.36 | $22.36 | 2,289,900 |
| 2020-07-10 | $21.32 | $22.92 | $20.96 | $22.82 | $22.82 | 1,947,400 |
| 2020-07-09 | $22.23 | $22.38 | $20.72 | $21.60 | $21.60 | 2,418,200 |
| 2020-07-08 | $22.04 | $22.48 | $21.18 | $22.15 | $22.15 | 2,278,800 |
| 2020-07-07 | $22.43 | $23.10 | $21.95 | $22.17 | $22.17 | 2,299,700 |
| 2020-07-06 | $22.82 | $23.07 | $21.23 | $22.96 | $22.96 | 3,757,000 |
| 2020-07-02 | $23.83 | $24.04 | $21.89 | $22.15 | $22.15 | 3,051,400 |
| 2020-07-01 | $24.07 | $25.22 | $22.68 | $23.12 | $23.12 | 3,815,000 |
| 2020-06-30 | $24.79 | $25.12 | $23.66 | $24.00 | $24.00 | 4,408,100 |
| 2020-06-29 | $23.73 | $25.47 | $22.70 | $25.04 | $25.04 | 4,202,200 |
| 2020-06-26 | $23.40 | $23.44 | $20.86 | $22.27 | $22.27 | 5,446,891 |
| 2020-06-25 | $23.14 | $24.70 | $23.03 | $23.41 | $23.41 | 2,668,002 |
| 2020-06-24 | $24.78 | $25.00 | $22.65 | $23.53 | $23.53 | 11,424,377 |
| 2020-06-23 | $23.71 | $25.94 | $23.66 | $25.73 | $25.73 | 4,779,253 |
| 2020-06-22 | $23.90 | $23.99 | $22.61 | $22.83 | $22.83 | 3,530,689 |
| 2020-06-19 | $26.61 | $26.83 | $24.07 | $24.21 | $24.21 | 4,460,883 |
| 2020-06-18 | $25.56 | $26.30 | $24.92 | $26.10 | $26.10 | 3,426,178 |
| 2020-06-17 | $27.16 | $27.68 | $25.97 | $26.27 | $26.27 | 3,744,435 |
| 2020-06-16 | $29.69 | $29.96 | $27.22 | $27.60 | $27.60 | 3,494,535 |
| 2020-06-15 | $23.59 | $27.53 | $23.57 | $27.33 | $27.33 | 3,228,112 |
| 2020-06-12 | $25.69 | $26.12 | $23.79 | $25.99 | $25.99 | 2,577,555 |
| 2020-06-11 | $24.45 | $25.42 | $23.21 | $24.02 | $24.02 | 4,809,000 |
| 2020-06-10 | $29.62 | $29.73 | $26.82 | $27.55 | $27.55 | 3,384,917 |
| 2020-06-09 | $28.60 | $30.00 | $28.05 | $29.82 | $29.82 | 3,358,495 |
| 2020-06-08 | $30.10 | $30.91 | $29.48 | $29.85 | $29.85 | 2,824,376 |
| 2020-06-05 | $31.99 | $32.30 | $28.42 | $28.87 | $28.87 | 5,033,166 |
| 2020-06-04 | $28.41 | $30.26 | $28.00 | $29.36 | $29.36 | 4,145,589 |
| 2020-06-03 | $27.53 | $29.95 | $27.33 | $28.42 | $28.42 | 4,735,142 |
| 2020-06-02 | $27.42 | $27.71 | $25.65 | $26.91 | $26.91 | 2,574,163 |
| 2020-06-01 | $26.32 | $27.98 | $26.11 | $27.23 | $27.23 | 1,991,994 |
| 2020-05-29 | $25.70 | $27.03 | $25.42 | $26.35 | $26.35 | 2,683,623 |
| 2020-05-28 | $28.30 | $28.35 | $26.21 | $26.36 | $26.36 | 2,666,649 |
| 2020-05-27 | $26.92 | $28.30 | $26.27 | $28.15 | $28.15 | 3,453,175 |
| 2020-05-26 | $26.80 | $26.88 | $25.52 | $25.90 | $25.90 | 2,985,397 |
| 2020-05-22 | $24.80 | $25.15 | $24.01 | $24.49 | $24.49 | 2,759,880 |
| 2020-05-21 | $23.00 | $24.60 | $22.87 | $24.50 | $24.50 | 3,909,818 |
| 2020-05-20 | $23.68 | $24.40 | $22.51 | $23.17 | $23.17 | 2,757,451 |
| 2020-05-19 | $22.34 | $23.95 | $21.51 | $22.71 | $22.71 | 3,051,531 |
| 2020-05-18 | $21.46 | $22.80 | $21.16 | $22.53 | $22.53 | 3,933,882 |
| 2020-05-15 | $18.64 | $20.30 | $18.45 | $19.71 | $19.71 | 2,335,673 |
| 2020-05-14 | $18.10 | $19.27 | $17.15 | $18.92 | $18.92 | 3,787,052 |
| 2020-05-13 | $20.60 | $20.83 | $18.08 | $18.91 | $18.91 | 4,006,735 |
| 2020-05-12 | $22.20 | $22.75 | $20.54 | $20.56 | $20.56 | 3,005,017 |
| 2020-05-11 | $21.89 | $23.23 | $21.29 | $22.07 | $22.07 | 3,065,509 |
| 2020-05-08 | $20.75 | $22.95 | $20.51 | $22.41 | $22.41 | 5,644,142 |
| 2020-05-07 | $19.17 | $20.66 | $18.85 | $20.26 | $20.26 | 10,664,766 |
| 2020-05-06 | $19.90 | $20.58 | $19.21 | $19.29 | $19.29 | 1,776,304 |
| 2020-05-05 | $20.91 | $21.39 | $19.63 | $19.75 | $19.75 | 2,105,074 |
| 2020-05-04 | $20.71 | $21.66 | $19.40 | $19.99 | $19.99 | 4,305,124 |
| 2020-05-01 | $22.27 | $23.35 | $20.92 | $21.88 | $21.88 | 3,604,603 |
| 2020-04-30 | $24.43 | $25.55 | $22.46 | $23.28 | $23.28 | 4,597,369 |
| 2020-04-29 | $23.09 | $26.18 | $21.05 | $24.84 | $24.84 | 10,608,337 |
| 2020-04-28 | $18.22 | $19.48 | $17.25 | $19.14 | $19.14 | 4,118,720 |
| 2020-04-27 | $16.05 | $17.59 | $15.87 | $17.15 | $17.15 | 3,350,757 |
| 2020-04-24 | $15.80 | $16.05 | $15.21 | $15.87 | $15.87 | 1,697,342 |
| 2020-04-23 | $16.88 | $16.89 | $15.35 | $15.68 | $15.68 | 3,147,708 |
| 2020-04-22 | $15.40 | $16.62 | $14.89 | $16.41 | $16.41 | 3,600,739 |
| 2020-04-21 | $14.73 | $15.79 | $14.50 | $14.92 | $14.92 | 3,265,816 |
| 2020-04-20 | $15.40 | $16.75 | $15.23 | $15.28 | $15.28 | 3,136,587 |
| 2020-04-17 | $15.95 | $16.44 | $15.05 | $15.89 | $15.89 | 2,474,947 |
| 2020-04-16 | $14.50 | $14.83 | $14.00 | $14.50 | $14.50 | 1,842,583 |
| 2020-04-15 | $14.52 | $15.31 | $14.10 | $14.58 | $14.58 | 2,545,049 |
| 2020-04-14 | $16.16 | $17.30 | $15.41 | $15.71 | $15.71 | 3,293,148 |
| 2020-04-13 | $17.29 | $17.50 | $14.81 | $15.08 | $15.08 | 3,761,233 |
| 2020-04-09 | $15.54 | $17.98 | $15.54 | $17.29 | $17.29 | 3,680,171 |
| 2020-04-08 | $13.64 | $15.35 | $13.16 | $14.71 | $14.71 | 3,890,968 |
| 2020-04-07 | $13.35 | $14.85 | $12.78 | $13.02 | $13.02 | 4,115,175 |
| 2020-04-06 | $11.44 | $12.38 | $11.13 | $12.14 | $12.14 | 3,586,216 |
| 2020-04-03 | $10.00 | $10.66 | $9.80 | $10.47 | $10.47 | 2,251,314 |
| 2020-04-02 | $11.26 | $11.89 | $9.89 | $10.10 | $10.10 | 3,604,899 |
| 2020-04-01 | $11.25 | $11.94 | $10.51 | $11.49 | $11.49 | 2,873,114 |
| 2020-03-31 | $11.40 | $13.42 | $11.38 | $12.01 | $12.01 | 3,691,816 |
| 2020-03-30 | $11.01 | $11.47 | $9.86 | $11.34 | $11.34 | 2,471,155 |
| 2020-03-27 | $13.22 | $13.26 | $11.00 | $11.07 | $11.07 | 4,230,303 |
| 2020-03-26 | $15.54 | $16.25 | $13.91 | $14.50 | $14.50 | 4,503,316 |
| 2020-03-25 | $14.14 | $17.02 | $13.25 | $15.47 | $15.47 | 4,981,413 |
| 2020-03-24 | $12.17 | $14.96 | $12.04 | $13.85 | $13.85 | 4,252,886 |
| 2020-03-23 | $9.51 | $10.65 | $8.54 | $10.62 | $10.62 | 3,193,382 |
| 2020-03-20 | $11.88 | $11.95 | $9.01 | $9.31 | $9.31 | 4,829,778 |
| 2020-03-19 | $7.72 | $11.57 | $7.08 | $10.99 | $10.99 | 4,795,506 |
| 2020-03-18 | $7.83 | $8.20 | $7.00 | $7.62 | $7.62 | 3,959,983 |
| 2020-03-17 | $10.63 | $10.81 | $7.44 | $8.58 | $8.58 | 5,007,215 |
| 2020-03-16 | $14.99 | $15.47 | $10.24 | $10.50 | $10.50 | 3,512,229 |
| 2020-03-13 | $18.40 | $18.96 | $14.83 | $17.16 | $17.16 | 2,653,244 |
| 2020-03-12 | $18.72 | $18.72 | $14.09 | $17.18 | $17.18 | 4,064,895 |
| 2020-03-11 | $25.11 | $25.16 | $21.13 | $21.51 | $21.51 | 2,965,048 |
| 2020-03-10 | $26.42 | $26.52 | $22.91 | $26.48 | $26.48 | 2,175,451 |
| 2020-03-09 | $28.06 | $28.06 | $24.63 | $24.74 | $24.74 | 2,267,361 |
| 2020-03-06 | $30.10 | $30.89 | $29.30 | $30.31 | $30.31 | 1,460,609 |
| 2020-03-05 | $33.93 | $33.93 | $30.89 | $31.57 | $31.57 | 2,344,785 |
| 2020-03-04 | $35.58 | $35.82 | $34.30 | $35.31 | $34.89 | 1,431,229 |
| 2020-03-03 | $35.37 | $36.96 | $34.79 | $35.26 | $34.84 | 1,819,933 |
| 2020-03-02 | $34.34 | $34.65 | $33.12 | $34.63 | $34.22 | 1,048,786 |
| 2020-02-28 | $33.47 | $34.91 | $32.74 | $34.35 | $33.94 | 1,863,718 |
| 2020-02-27 | $34.99 | $35.59 | $32.93 | $33.95 | $33.55 | 2,092,255 |
| 2020-02-26 | $38.57 | $38.62 | $35.89 | $35.94 | $35.51 | 1,745,065 |
| 2020-02-25 | $39.73 | $39.82 | $38.37 | $38.41 | $37.95 | 1,290,904 |
| 2020-02-24 | $39.37 | $40.01 | $38.12 | $39.67 | $39.20 | 1,217,673 |
| 2020-02-21 | $40.61 | $40.77 | $39.81 | $40.47 | $39.99 | 773,775 |
| 2020-02-20 | $40.00 | $41.39 | $40.00 | $40.65 | $40.17 | 707,320 |
| 2020-02-19 | $40.51 | $40.84 | $40.00 | $40.16 | $39.68 | 628,029 |
| 2020-02-18 | $41.44 | $41.69 | $40.03 | $40.44 | $39.96 | 543,324 |
| 2020-02-14 | $41.94 | $42.35 | $41.03 | $41.57 | $41.08 | 503,758 |
| 2020-02-13 | $42.80 | $43.05 | $41.95 | $42.03 | $41.53 | 575,928 |
| 2020-02-12 | $43.17 | $43.86 | $42.81 | $43.11 | $42.60 | 697,592 |
| 2020-02-11 | $42.99 | $43.62 | $42.89 | $42.98 | $42.47 | 666,363 |
| 2020-02-10 | $41.88 | $42.82 | $41.34 | $42.79 | $42.28 | 664,399 |
| 2020-02-07 | $42.73 | $43.70 | $41.92 | $41.99 | $41.49 | 1,011,386 |
| 2020-02-06 | $41.84 | $42.84 | $41.77 | $42.70 | $42.19 | 1,070,256 |
| 2020-02-05 | $41.46 | $42.57 | $41.27 | $41.89 | $41.39 | 1,130,664 |
| 2020-02-04 | $41.42 | $41.42 | $40.75 | $40.90 | $40.41 | 962,270 |
| 2020-02-03 | $42.78 | $43.00 | $40.90 | $40.96 | $40.47 | 979,427 |
| 2020-01-31 | $44.25 | $44.77 | $42.00 | $42.69 | $42.18 | 996,982 |
| 2020-01-30 | $44.71 | $46.00 | $43.15 | $43.71 | $43.19 | 1,622,751 |
| 2020-01-29 | $42.42 | $45.73 | $41.17 | $44.57 | $44.04 | 3,225,356 |
| 2020-01-28 | $44.59 | $44.92 | $43.64 | $43.79 | $43.27 | 1,508,078 |
| 2020-01-27 | $44.96 | $45.81 | $43.93 | $44.26 | $43.73 | 2,026,552 |
| 2020-01-24 | $45.75 | $45.98 | $45.46 | $45.77 | $45.23 | 1,534,963 |
| 2020-01-23 | $44.96 | $45.98 | $44.85 | $45.37 | $44.83 | 1,036,419 |
| 2020-01-22 | $44.30 | $44.60 | $43.65 | $43.91 | $43.39 | 816,189 |
| 2020-01-21 | $44.09 | $44.26 | $43.36 | $44.06 | $43.54 | 634,676 |
| 2020-01-17 | $44.69 | $44.71 | $43.92 | $44.21 | $43.68 | 523,399 |
| 2020-01-16 | $43.99 | $44.74 | $43.64 | $44.41 | $43.88 | 970,693 |
| 2020-01-15 | $42.39 | $43.40 | $42.39 | $42.64 | $42.13 | 794,971 |
| 2020-01-14 | $42.26 | $42.65 | $42.10 | $42.52 | $42.01 | 597,496 |
| 2020-01-13 | $42.36 | $43.01 | $42.16 | $42.29 | $41.79 | 1,244,722 |
| 2020-01-10 | $42.63 | $42.71 | $42.06 | $42.24 | $41.74 | 1,060,476 |
| 2020-01-09 | $43.29 | $43.30 | $42.54 | $42.61 | $42.10 | 411,168 |
| 2020-01-08 | $42.25 | $43.01 | $42.07 | $42.76 | $42.25 | 758,376 |
| 2020-01-07 | $41.95 | $42.39 | $41.48 | $42.25 | $41.75 | 731,511 |
| 2020-01-06 | $41.40 | $42.32 | $41.40 | $42.31 | $41.81 | 460,546 |
| 2020-01-03 | $41.67 | $42.01 | $41.23 | $41.80 | $41.30 | 454,520 |
| 2020-01-02 | $42.14 | $42.33 | $41.60 | $42.28 | $41.78 | 731,813 |
| 2019-12-31 | $41.96 | $42.61 | $41.96 | $42.00 | $41.50 | 475,023 |
| 2019-12-30 | $41.23 | $42.26 | $40.79 | $42.04 | $41.54 | 533,491 |
| 2019-12-27 | $42.14 | $42.14 | $41.20 | $41.23 | $40.74 | 383,412 |
| 2019-12-26 | $42.07 | $42.28 | $41.60 | $42.09 | $41.59 | 288,085 |
| 2019-12-24 | $42.18 | $42.27 | $41.78 | $42.04 | $41.54 | 129,881 |
| 2019-12-23 | $42.03 | $42.43 | $41.52 | $42.13 | $41.63 | 379,682 |
| 2019-12-20 | $41.83 | $42.34 | $41.58 | $41.99 | $41.49 | 1,484,849 |
| 2019-12-19 | $41.33 | $41.92 | $40.18 | $41.83 | $41.33 | 696,618 |
| 2019-12-18 | $42.56 | $42.60 | $41.95 | $42.20 | $41.70 | 369,658 |
| 2019-12-17 | $42.21 | $42.50 | $41.74 | $42.39 | $41.89 | 560,350 |
| 2019-12-16 | $42.47 | $42.58 | $41.66 | $42.32 | $41.82 | 635,218 |
| 2019-12-13 | $42.49 | $42.66 | $41.87 | $42.23 | $41.73 | 691,667 |
| 2019-12-12 | $41.46 | $43.06 | $41.26 | $42.40 | $41.90 | 759,211 |
| 2019-12-11 | $41.36 | $41.36 | $40.69 | $41.07 | $40.58 | 612,380 |
| 2019-12-10 | $42.35 | $42.82 | $41.08 | $41.29 | $40.80 | 784,583 |
| 2019-12-09 | $43.10 | $43.18 | $42.21 | $42.65 | $42.14 | 783,485 |
| 2019-12-06 | $43.07 | $43.50 | $42.88 | $43.31 | $42.79 | 473,796 |
| 2019-12-05 | $43.97 | $43.97 | $42.64 | $42.67 | $42.16 | 931,702 |
| 2019-12-04 | $44.70 | $45.11 | $43.96 | $43.99 | $43.08 | 610,048 |
| 2019-12-03 | $45.28 | $45.28 | $44.18 | $44.61 | $43.69 | 583,305 |
| 2019-12-02 | $44.91 | $45.94 | $44.55 | $45.85 | $44.90 | 641,827 |
| 2019-11-29 | $44.30 | $45.18 | $44.19 | $44.80 | $43.88 | 244,797 |
| 2019-11-27 | $44.29 | $44.60 | $44.05 | $44.41 | $43.49 | 337,046 |
| 2019-11-26 | $45.03 | $45.10 | $43.95 | $44.03 | $43.12 | 393,975 |
| 2019-11-25 | $44.25 | $44.99 | $44.05 | $44.94 | $44.01 | 704,186 |
| 2019-11-22 | $43.75 | $44.30 | $43.55 | $44.00 | $43.09 | 348,408 |
| 2019-11-21 | $44.00 | $44.48 | $43.37 | $43.49 | $42.59 | 656,926 |
| 2019-11-20 | $44.82 | $44.89 | $43.43 | $43.85 | $42.95 | 710,857 |
| 2019-11-19 | $45.41 | $45.57 | $44.60 | $45.00 | $44.07 | 527,636 |
| 2019-11-18 | $44.10 | $45.48 | $43.96 | $45.46 | $44.52 | 870,606 |
| 2019-11-15 | $44.10 | $44.35 | $43.56 | $44.09 | $43.18 | 792,038 |
| 2019-11-14 | $44.53 | $44.84 | $43.73 | $43.97 | $43.06 | 805,939 |
| 2019-11-13 | $44.19 | $44.93 | $43.59 | $44.50 | $43.58 | 1,101,917 |
| 2019-11-12 | $45.67 | $45.71 | $44.51 | $44.57 | $43.65 | 893,766 |
| 2019-11-11 | $45.60 | $46.06 | $45.12 | $45.58 | $44.64 | 560,835 |
| 2019-11-08 | $46.51 | $46.81 | $45.93 | $46.08 | $45.13 | 646,407 |
| 2019-11-07 | $47.00 | $47.23 | $46.12 | $46.49 | $45.53 | 1,091,792 |
| 2019-11-06 | $47.25 | $47.30 | $46.24 | $46.62 | $45.66 | 846,790 |
| 2019-11-05 | $46.21 | $47.57 | $46.17 | $47.25 | $46.28 | 850,088 |
| 2019-11-04 | $45.50 | $46.13 | $45.08 | $46.11 | $45.16 | 972,510 |
| 2019-11-01 | $44.64 | $45.41 | $44.25 | $45.26 | $44.33 | 1,021,519 |
| 2019-10-31 | $46.74 | $46.98 | $44.21 | $44.45 | $43.53 | 1,651,570 |
| 2019-10-30 | $46.00 | $47.10 | $43.00 | $46.54 | $45.58 | 2,064,861 |
| 2019-10-29 | $44.15 | $45.68 | $44.15 | $45.10 | $44.17 | 1,967,986 |
| 2019-10-28 | $44.58 | $45.13 | $43.61 | $43.68 | $42.78 | 1,005,301 |
| 2019-10-25 | $42.71 | $45.00 | $42.69 | $44.55 | $43.63 | 1,810,943 |
| 2019-10-24 | $42.57 | $42.94 | $42.08 | $42.79 | $41.91 | 1,033,307 |
| 2019-10-23 | $42.10 | $42.55 | $41.79 | $42.35 | $41.48 | 764,713 |
| 2019-10-22 | $40.97 | $42.08 | $40.75 | $42.00 | $41.13 | 851,780 |
| 2019-10-21 | $40.61 | $41.68 | $40.52 | $41.15 | $40.30 | 681,249 |
| 2019-10-18 | $40.23 | $40.67 | $39.71 | $40.21 | $39.38 | 790,489 |
| 2019-10-17 | $40.40 | $40.89 | $40.13 | $40.50 | $39.67 | 713,742 |
| 2019-10-16 | $39.70 | $40.29 | $39.64 | $39.76 | $38.94 | 605,265 |
| 2019-10-15 | $40.07 | $40.16 | $39.12 | $39.69 | $38.87 | 825,152 |
| 2019-10-14 | $40.30 | $40.55 | $39.56 | $40.03 | $39.20 | 746,764 |
| 2019-10-11 | $40.44 | $41.24 | $40.16 | $40.47 | $39.64 | 857,515 |
| 2019-10-10 | $40.81 | $40.84 | $39.85 | $39.87 | $39.05 | 791,965 |
| 2019-10-09 | $41.57 | $41.71 | $40.71 | $40.77 | $39.93 | 673,941 |
| 2019-10-08 | $41.27 | $41.82 | $40.87 | $41.27 | $40.42 | 878,492 |
| 2019-10-07 | $41.32 | $42.18 | $41.20 | $41.75 | $40.89 | 898,591 |
| 2019-10-04 | $42.22 | $42.65 | $41.13 | $41.37 | $40.52 | 862,143 |
| 2019-10-03 | $41.54 | $42.33 | $41.27 | $42.29 | $41.42 | 503,474 |
| 2019-10-02 | $41.93 | $42.03 | $41.03 | $41.45 | $40.60 | 514,743 |
| 2019-10-01 | $42.69 | $43.35 | $41.81 | $42.25 | $41.38 | 543,002 |
| 2019-09-30 | $42.67 | $43.11 | $42.10 | $42.67 | $41.79 | 612,154 |
| 2019-09-27 | $42.60 | $42.97 | $41.82 | $42.30 | $41.43 | 599,276 |
| 2019-09-26 | $42.19 | $42.96 | $41.76 | $41.93 | $41.07 | 654,248 |
| 2019-09-25 | $42.12 | $42.88 | $41.92 | $42.40 | $41.53 | 726,396 |
| 2019-09-24 | $42.23 | $43.24 | $41.97 | $42.07 | $41.20 | 1,042,589 |
| 2019-09-23 | $43.57 | $43.84 | $42.78 | $43.26 | $42.37 | 626,407 |
| 2019-09-20 | $43.31 | $43.87 | $43.19 | $43.37 | $42.48 | 1,086,683 |
| 2019-09-19 | $43.83 | $44.53 | $43.03 | $43.33 | $42.44 | 1,107,996 |
| 2019-09-18 | $43.84 | $44.23 | $43.11 | $44.20 | $43.29 | 1,010,638 |
| 2019-09-17 | $44.00 | $44.22 | $43.21 | $44.09 | $43.18 | 820,174 |
| 2019-09-16 | $43.14 | $44.43 | $42.87 | $43.59 | $42.69 | 980,756 |
| 2019-09-13 | $42.23 | $43.72 | $42.23 | $43.50 | $42.60 | 1,094,997 |
| 2019-09-12 | $43.16 | $43.16 | $41.94 | $42.20 | $41.33 | 709,752 |
| 2019-09-11 | $42.65 | $42.91 | $41.66 | $42.39 | $41.52 | 811,432 |
| 2019-09-10 | $40.26 | $42.67 | $39.91 | $42.46 | $41.58 | 1,735,496 |
| 2019-09-09 | $39.38 | $40.58 | $39.26 | $40.34 | $39.51 | 1,226,267 |
| 2019-09-06 | $39.29 | $40.25 | $39.20 | $39.47 | $38.66 | 808,187 |
| 2019-09-05 | $39.33 | $40.25 | $38.96 | $39.38 | $38.57 | 1,066,112 |
| 2019-09-04 | $38.43 | $39.69 | $38.39 | $39.38 | $38.20 | 1,367,337 |
| 2019-09-03 | $38.33 | $39.67 | $37.90 | $38.14 | $37.00 | 1,113,362 |
| 2019-08-30 | $38.61 | $38.80 | $37.49 | $38.00 | $36.86 | 1,001,045 |
| 2019-08-29 | $38.22 | $39.09 | $38.22 | $38.51 | $37.36 | 964,472 |
| 2019-08-28 | $38.29 | $38.52 | $37.87 | $38.19 | $37.05 | 799,745 |
| 2019-08-27 | $38.40 | $38.76 | $38.22 | $38.38 | $37.23 | 1,054,714 |
| 2019-08-26 | $38.92 | $39.10 | $37.53 | $38.36 | $37.21 | 1,340,446 |
| 2019-08-23 | $39.78 | $40.11 | $38.55 | $38.64 | $37.48 | 1,347,312 |
| 2019-08-22 | $39.81 | $40.94 | $39.53 | $40.34 | $39.13 | 1,075,592 |
| 2019-08-21 | $38.72 | $39.42 | $38.22 | $39.36 | $38.18 | 1,248,980 |
| 2019-08-20 | $39.57 | $39.67 | $37.91 | $38.04 | $36.90 | 1,939,014 |
| 2019-08-19 | $39.00 | $39.79 | $38.42 | $39.69 | $38.50 | 2,433,215 |
| 2019-08-16 | $37.87 | $38.58 | $37.69 | $38.46 | $37.31 | 1,419,906 |
| 2019-08-15 | $37.01 | $37.60 | $36.73 | $37.02 | $35.91 | 1,597,186 |
| 2019-08-14 | $38.27 | $38.39 | $36.44 | $37.01 | $35.90 | 2,523,558 |
| 2019-08-13 | $40.75 | $41.03 | $37.50 | $38.64 | $37.48 | 4,831,967 |
| 2019-08-12 | $39.88 | $40.18 | $38.59 | $39.86 | $38.67 | 2,117,279 |
| 2019-08-09 | $39.75 | $40.48 | $39.60 | $39.94 | $38.74 | 1,021,250 |
| 2019-08-08 | $38.62 | $39.84 | $38.29 | $39.66 | $38.47 | 1,334,315 |
| 2019-08-07 | $38.64 | $38.84 | $37.98 | $38.22 | $37.07 | 1,430,282 |
| 2019-08-06 | $39.81 | $40.11 | $39.00 | $39.40 | $38.22 | 798,582 |
| 2019-08-05 | $40.47 | $40.70 | $39.45 | $39.70 | $38.51 | 1,196,365 |
| 2019-08-02 | $40.07 | $41.23 | $40.01 | $40.92 | $39.69 | 776,690 |
| 2019-08-01 | $39.76 | $40.37 | $39.41 | $40.21 | $39.00 | 740,748 |
| 2019-07-31 | $40.09 | $40.40 | $39.14 | $39.85 | $38.66 | 1,151,427 |
| 2019-07-30 | $40.59 | $40.75 | $39.91 | $40.47 | $39.26 | 679,630 |
| 2019-07-29 | $40.02 | $40.71 | $39.92 | $40.71 | $39.49 | 620,366 |
| 2019-07-26 | $38.76 | $40.27 | $38.76 | $39.92 | $38.72 | 556,062 |
| 2019-07-25 | $40.14 | $40.32 | $38.60 | $38.64 | $37.48 | 895,738 |
| 2019-07-24 | $40.10 | $41.02 | $39.87 | $40.40 | $39.19 | 821,890 |
| 2019-07-23 | $40.78 | $40.97 | $40.09 | $40.14 | $38.94 | 780,030 |
| 2019-07-22 | $39.58 | $40.72 | $39.44 | $40.57 | $39.35 | 1,269,970 |
| 2019-07-19 | $39.58 | $40.03 | $39.52 | $39.62 | $38.43 | 492,913 |
| 2019-07-18 | $39.54 | $40.10 | $39.35 | $39.57 | $38.38 | 645,753 |
| 2019-07-17 | $39.70 | $39.88 | $38.92 | $39.72 | $38.53 | 618,050 |
| 2019-07-16 | $39.62 | $40.24 | $39.30 | $39.84 | $38.65 | 1,243,021 |
| 2019-07-15 | $39.70 | $39.81 | $38.63 | $39.65 | $38.46 | 1,342,357 |
| 2019-07-12 | $38.48 | $39.26 | $38.21 | $38.70 | $37.54 | 867,658 |
| 2019-07-11 | $38.32 | $38.45 | $37.59 | $38.38 | $37.23 | 897,025 |
| 2019-07-10 | $38.95 | $39.10 | $37.73 | $38.10 | $36.96 | 722,521 |
| 2019-07-09 | $38.78 | $38.81 | $38.16 | $38.72 | $37.56 | 1,017,669 |
| 2019-07-08 | $39.20 | $39.85 | $38.60 | $38.83 | $37.67 | 819,533 |
| 2019-07-05 | $38.63 | $39.73 | $38.53 | $39.42 | $38.24 | 868,144 |
| 2019-07-03 | $39.14 | $39.23 | $38.25 | $38.67 | $37.51 | 900,137 |
| 2019-07-02 | $39.01 | $39.32 | $38.40 | $39.13 | $37.96 | 763,890 |
| 2019-07-01 | $39.73 | $40.29 | $38.76 | $38.98 | $37.81 | 880,341 |
| 2019-06-28 | $39.03 | $39.98 | $39.02 | $39.35 | $38.17 | 1,130,009 |
| 2019-06-27 | $38.24 | $39.05 | $38.21 | $39.04 | $37.87 | 569,778 |
| 2019-06-26 | $38.17 | $38.42 | $37.64 | $38.31 | $37.16 | 842,429 |
| 2019-06-25 | $37.28 | $38.28 | $37.28 | $38.28 | $37.13 | 931,895 |
| 2019-06-24 | $38.00 | $38.44 | $37.09 | $37.31 | $36.19 | 879,322 |
| 2019-06-21 | $38.05 | $38.60 | $37.79 | $37.87 | $36.73 | 1,054,612 |
| 2019-06-20 | $37.62 | $38.85 | $36.93 | $38.23 | $37.08 | 1,052,823 |
| 2019-06-19 | $38.74 | $38.81 | $37.40 | $38.08 | $36.94 | 1,325,713 |
| 2019-06-18 | $39.99 | $40.42 | $38.65 | $38.80 | $37.64 | 1,238,890 |
| 2019-06-17 | $39.61 | $40.55 | $39.49 | $39.98 | $38.78 | 963,179 |
| 2019-06-14 | $40.00 | $40.53 | $39.47 | $39.54 | $38.35 | 800,028 |
| 2019-06-13 | $40.62 | $41.20 | $39.98 | $40.15 | $38.95 | 839,540 |
| 2019-06-12 | $40.50 | $40.63 | $40.01 | $40.50 | $39.29 | 1,094,871 |
| 2019-06-11 | $39.20 | $40.39 | $39.20 | $39.95 | $38.75 | 1,502,869 |
| 2019-06-10 | $38.47 | $39.24 | $38.26 | $38.99 | $37.82 | 530,279 |
| 2019-06-07 | $38.89 | $39.17 | $38.13 | $38.23 | $37.08 | 816,283 |
| 2019-06-06 | $38.80 | $39.20 | $38.28 | $38.79 | $37.63 | 728,437 |
| 2019-06-05 | $40.17 | $40.19 | $38.60 | $39.15 | $37.61 | 767,512 |
| 2019-06-04 | $38.59 | $40.22 | $38.59 | $40.14 | $38.56 | 1,513,416 |
| 2019-06-03 | $37.91 | $38.69 | $37.79 | $38.22 | $36.71 | 1,072,881 |
| 2019-05-31 | $38.13 | $38.16 | $37.26 | $37.57 | $36.09 | 880,089 |
| 2019-05-30 | $37.75 | $39.30 | $37.75 | $38.69 | $37.17 | 819,223 |
| 2019-05-29 | $38.04 | $38.31 | $36.82 | $37.81 | $36.32 | 1,153,149 |
| 2019-05-28 | $38.86 | $39.13 | $38.28 | $38.46 | $36.95 | 517,867 |
| 2019-05-24 | $39.00 | $39.22 | $38.39 | $38.83 | $37.30 | 555,182 |
| 2019-05-23 | $40.80 | $41.15 | $38.57 | $38.88 | $37.35 | 1,075,395 |
| 2019-05-22 | $42.28 | $42.44 | $40.99 | $41.32 | $39.69 | 648,286 |
| 2019-05-21 | $42.15 | $42.74 | $41.76 | $42.53 | $40.85 | 561,237 |
| 2019-05-20 | $40.67 | $42.01 | $40.67 | $41.98 | $40.33 | 602,508 |
| 2019-05-17 | $40.34 | $41.53 | $40.33 | $41.00 | $39.39 | 682,479 |
| 2019-05-16 | $41.50 | $41.72 | $40.57 | $40.62 | $39.02 | 812,589 |
| 2019-05-15 | $41.06 | $41.46 | $40.64 | $41.35 | $39.72 | 676,639 |
| 2019-05-14 | $41.68 | $41.89 | $41.17 | $41.33 | $39.70 | 914,196 |
| 2019-05-13 | $41.88 | $42.01 | $41.10 | $41.47 | $39.84 | 995,112 |
| 2019-05-10 | $42.33 | $42.70 | $41.75 | $42.64 | $40.96 | 591,501 |
| 2019-05-09 | $42.22 | $42.32 | $41.33 | $42.05 | $40.39 | 715,765 |
| 2019-05-08 | $42.84 | $42.98 | $42.03 | $42.43 | $40.76 | 491,095 |
| 2019-05-07 | $43.47 | $43.70 | $42.61 | $42.95 | $41.26 | 821,517 |
| 2019-05-06 | $43.12 | $44.25 | $43.08 | $43.72 | $42.00 | 818,275 |
| 2019-05-03 | $43.46 | $43.74 | $43.07 | $43.58 | $41.86 | 957,495 |
| 2019-05-02 | $42.08 | $43.30 | $41.83 | $43.16 | $41.46 | 1,216,237 |
| 2019-05-01 | $43.12 | $43.63 | $41.83 | $42.00 | $40.35 | 2,144,991 |
| 2019-04-30 | $45.15 | $45.15 | $41.68 | $42.77 | $41.09 | 3,545,060 |
| 2019-04-29 | $44.78 | $45.26 | $43.51 | $43.82 | $42.09 | 2,499,185 |
| 2019-04-26 | $43.19 | $44.78 | $43.19 | $44.76 | $43.00 | 1,399,083 |
| 2019-04-25 | $43.64 | $44.24 | $42.86 | $43.73 | $42.01 | 774,165 |
| 2019-04-24 | $43.05 | $44.58 | $43.05 | $43.63 | $41.91 | 805,286 |
| 2019-04-23 | $42.67 | $43.68 | $42.61 | $43.14 | $41.44 | 865,352 |
| 2019-04-22 | $42.57 | $42.62 | $41.80 | $42.54 | $40.86 | 640,214 |
| 2019-04-18 | $41.49 | $42.80 | $41.45 | $42.75 | $41.07 | 864,382 |
| 2019-04-17 | $42.27 | $42.35 | $41.49 | $41.69 | $40.05 | 747,433 |
| 2019-04-16 | $42.53 | $42.57 | $41.76 | $42.28 | $40.61 | 760,856 |
| 2019-04-15 | $42.93 | $43.09 | $42.24 | $42.32 | $40.65 | 528,294 |
| 2019-04-12 | $42.80 | $43.09 | $42.47 | $42.98 | $41.29 | 589,381 |
| 2019-04-11 | $43.16 | $43.37 | $42.51 | $42.64 | $40.96 | 667,810 |
| 2019-04-10 | $43.11 | $43.31 | $42.55 | $43.11 | $41.41 | 491,890 |
| 2019-04-09 | $43.75 | $43.75 | $42.60 | $43.06 | $41.36 | 1,290,558 |
| 2019-04-08 | $44.18 | $44.40 | $43.50 | $44.07 | $42.33 | 807,226 |
| 2019-04-05 | $44.12 | $44.60 | $44.11 | $44.36 | $42.61 | 566,845 |
| 2019-04-04 | $43.29 | $44.10 | $43.13 | $44.00 | $42.27 | 873,906 |
| 2019-04-03 | $44.77 | $44.77 | $43.12 | $43.29 | $41.58 | 869,673 |
| 2019-04-02 | $45.05 | $45.20 | $43.90 | $44.28 | $42.54 | 651,554 |
| 2019-04-01 | $44.71 | $45.07 | $44.33 | $44.94 | $43.17 | 965,288 |
| 2019-03-29 | $44.47 | $44.62 | $43.89 | $44.38 | $42.63 | 718,724 |
| 2019-03-28 | $44.35 | $44.63 | $43.74 | $44.24 | $42.50 | 682,315 |
| 2019-03-27 | $44.70 | $45.28 | $44.12 | $44.15 | $42.41 | 866,601 |
| 2019-03-26 | $43.62 | $44.68 | $43.54 | $44.64 | $42.88 | 893,471 |
| 2019-03-25 | $42.86 | $43.78 | $42.44 | $43.48 | $41.77 | 1,198,040 |
| 2019-03-22 | $43.05 | $43.46 | $42.61 | $42.88 | $41.19 | 735,547 |
| 2019-03-21 | $42.74 | $43.60 | $42.74 | $43.18 | $41.48 | 873,694 |
| 2019-03-20 | $43.38 | $43.62 | $42.11 | $42.54 | $40.86 | 676,328 |
| 2019-03-19 | $44.25 | $44.32 | $43.36 | $43.54 | $41.83 | 521,919 |
| 2019-03-18 | $43.79 | $44.41 | $43.55 | $44.15 | $42.41 | 728,920 |
| 2019-03-15 | $44.33 | $44.43 | $43.41 | $43.74 | $42.02 | 1,209,748 |
| 2019-03-14 | $44.43 | $44.80 | $43.73 | $44.37 | $42.62 | 632,962 |
| 2019-03-13 | $44.17 | $44.47 | $43.60 | $44.33 | $42.58 | 1,192,158 |
| 2019-03-12 | $42.98 | $44.02 | $42.81 | $43.92 | $42.19 | 767,177 |
| 2019-03-11 | $42.92 | $43.24 | $42.77 | $42.94 | $41.25 | 959,354 |
| 2019-03-08 | $43.18 | $43.67 | $42.78 | $42.98 | $41.29 | 706,344 |
| 2019-03-07 | $43.29 | $43.48 | $42.86 | $43.38 | $41.67 | 609,984 |
| 2019-03-06 | $45.23 | $45.54 | $43.69 | $43.76 | $41.67 | 909,855 |
| 2019-03-05 | $45.33 | $46.07 | $45.19 | $45.20 | $43.04 | 972,166 |
| 2019-03-04 | $45.37 | $45.73 | $44.73 | $45.24 | $43.08 | 1,405,722 |
| 2019-03-01 | $46.14 | $46.38 | $45.20 | $45.47 | $43.30 | 1,575,561 |
| 2019-02-28 | $45.48 | $46.13 | $45.29 | $45.77 | $43.59 | 1,291,817 |
| 2019-02-27 | $45.38 | $46.24 | $45.18 | $45.58 | $43.40 | 1,162,366 |
| 2019-02-26 | $44.63 | $45.47 | $44.32 | $45.35 | $43.19 | 1,425,808 |
| 2019-02-25 | $44.50 | $45.09 | $44.02 | $44.45 | $42.33 | 776,921 |
| 2019-02-22 | $43.76 | $44.48 | $43.40 | $44.36 | $42.24 | 671,660 |
| 2019-02-21 | $44.03 | $44.19 | $43.27 | $43.90 | $41.80 | 956,994 |
| 2019-02-20 | $44.93 | $45.15 | $43.60 | $43.63 | $41.55 | 889,805 |
| 2019-02-19 | $45.47 | $46.11 | $45.02 | $45.10 | $42.95 | 1,081,898 |
| 2019-02-15 | $45.22 | $45.85 | $45.03 | $45.53 | $43.36 | 1,103,146 |
| 2019-02-14 | $44.65 | $45.22 | $44.37 | $44.94 | $42.80 | 858,943 |
| 2019-02-13 | $44.73 | $45.02 | $43.85 | $44.77 | $42.63 | 976,729 |
| 2019-02-12 | $44.75 | $45.71 | $44.64 | $44.65 | $42.52 | 879,139 |
| 2019-02-11 | $43.96 | $44.87 | $43.63 | $44.65 | $42.52 | 1,100,312 |
| 2019-02-08 | $43.86 | $44.46 | $43.27 | $44.03 | $41.93 | 1,113,949 |
| 2019-02-07 | $43.35 | $43.72 | $43.10 | $43.64 | $41.56 | 753,185 |
| 2019-02-06 | $43.34 | $43.77 | $42.42 | $43.65 | $41.57 | 994,894 |
| 2019-02-05 | $43.56 | $43.97 | $43.04 | $43.68 | $41.60 | 1,403,725 |
| 2019-02-04 | $42.01 | $44.07 | $41.91 | $43.74 | $41.65 | 1,532,292 |
| 2019-02-01 | $40.47 | $41.54 | $40.29 | $41.36 | $39.39 | 1,380,243 |
| 2019-01-31 | $41.79 | $41.99 | $40.52 | $40.52 | $38.59 | 2,095,320 |
| 2019-01-30 | $42.66 | $42.66 | $40.92 | $42.10 | $40.09 | 2,986,736 |
| 2019-01-29 | $44.01 | $44.99 | $41.43 | $42.36 | $40.34 | 5,894,663 |
| 2019-01-28 | $46.22 | $48.49 | $45.99 | $47.44 | $45.18 | 2,137,423 |
| 2019-01-25 | $47.42 | $47.94 | $45.84 | $46.55 | $44.33 | 1,651,444 |
| 2019-01-24 | $47.79 | $48.60 | $47.03 | $47.11 | $44.86 | 1,252,655 |
| 2019-01-23 | $48.07 | $49.28 | $47.16 | $47.58 | $45.31 | 1,273,659 |
| 2019-01-22 | $48.45 | $48.89 | $46.92 | $47.29 | $45.03 | 878,387 |
| 2019-01-18 | $48.33 | $48.80 | $47.53 | $48.57 | $46.25 | 792,028 |
| 2019-01-17 | $46.97 | $48.86 | $46.87 | $48.38 | $46.07 | 1,161,644 |
| 2019-01-16 | $47.62 | $47.97 | $46.78 | $47.09 | $44.84 | 1,014,378 |
| 2019-01-15 | $48.76 | $48.97 | $47.03 | $47.68 | $45.40 | 991,699 |
| 2019-01-14 | $49.08 | $49.85 | $48.44 | $48.62 | $46.30 | 930,913 |
| 2019-01-11 | $49.04 | $49.79 | $48.68 | $49.07 | $46.73 | 1,173,138 |
| 2019-01-10 | $50.90 | $50.90 | $48.79 | $49.37 | $47.01 | 1,095,655 |
| 2019-01-09 | $51.33 | $51.72 | $50.86 | $51.04 | $48.60 | 1,166,605 |
| 2019-01-08 | $50.63 | $51.48 | $48.87 | $50.89 | $48.46 | 1,424,243 |
| 2019-01-07 | $46.23 | $48.53 | $45.76 | $48.34 | $46.03 | 1,140,382 |
| 2019-01-04 | $45.29 | $46.73 | $44.98 | $45.45 | $43.28 | 1,049,632 |
| 2019-01-03 | $44.45 | $45.08 | $43.80 | $44.67 | $42.54 | 1,053,889 |
| 2019-01-02 | $43.29 | $45.01 | $42.69 | $44.90 | $42.76 | 1,084,401 |
| 2018-12-31 | $43.79 | $44.46 | $43.42 | $43.98 | $41.88 | 1,015,233 |
| 2018-12-28 | $44.08 | $45.52 | $43.49 | $43.62 | $41.54 | 1,322,975 |
| 2018-12-27 | $43.94 | $44.23 | $42.29 | $44.10 | $42.00 | 981,145 |
| 2018-12-26 | $42.92 | $44.65 | $42.70 | $44.49 | $42.37 | 1,033,008 |
| 2018-12-24 | $44.16 | $44.22 | $42.68 | $42.71 | $40.67 | 835,736 |
| 2018-12-21 | $46.05 | $46.70 | $44.09 | $44.29 | $42.18 | 3,498,117 |
| 2018-12-20 | $47.40 | $47.80 | $45.80 | $46.00 | $43.80 | 976,445 |
| 2018-12-19 | $49.04 | $49.94 | $47.43 | $47.89 | $45.60 | 896,381 |
| 2018-12-18 | $48.60 | $48.99 | $47.84 | $48.55 | $46.23 | 706,986 |
| 2018-12-17 | $48.61 | $48.62 | $47.23 | $47.77 | $45.49 | 1,223,023 |
| 2018-12-14 | $48.32 | $49.36 | $47.85 | $48.59 | $46.27 | 807,250 |
| 2018-12-13 | $48.80 | $49.75 | $48.33 | $48.87 | $46.54 | 891,989 |
| 2018-12-12 | $48.32 | $48.98 | $48.07 | $48.68 | $46.36 | 1,030,678 |
| 2018-12-11 | $50.87 | $50.87 | $47.77 | $48.19 | $45.89 | 1,204,194 |
| 2018-12-10 | $49.49 | $50.83 | $49.24 | $50.37 | $47.97 | 981,790 |
| 2018-12-07 | $49.96 | $50.61 | $49.31 | $49.51 | $47.15 | 1,685,888 |
| 2018-12-06 | $49.29 | $50.34 | $48.49 | $50.28 | $47.88 | 1,602,860 |
| 2018-12-04 | $50.19 | $50.97 | $49.47 | $49.79 | $47.06 | 1,512,786 |
| 2018-12-03 | $51.22 | $51.41 | $48.95 | $50.23 | $47.47 | 1,130,755 |
| 2018-11-30 | $53.30 | $53.47 | $50.14 | $51.08 | $48.28 | 1,538,082 |
| 2018-11-29 | $52.42 | $53.61 | $51.22 | $53.48 | $50.55 | 1,736,284 |
| 2018-11-28 | $50.59 | $53.16 | $50.59 | $53.02 | $50.11 | 1,427,237 |
| 2018-11-27 | $48.79 | $50.88 | $48.44 | $50.00 | $47.26 | 789,093 |
| 2018-11-26 | $49.94 | $50.15 | $48.52 | $48.81 | $46.13 | 950,410 |
| 2018-11-23 | $49.72 | $50.43 | $49.25 | $49.53 | $46.81 | 373,879 |
| 2018-11-21 | $49.94 | $50.37 | $48.96 | $49.90 | $47.16 | 843,060 |
| 2018-11-20 | $49.28 | $50.36 | $48.67 | $49.84 | $47.11 | 1,224,263 |
| 2018-11-19 | $49.02 | $50.48 | $48.96 | $49.97 | $47.23 | 1,327,393 |
| 2018-11-16 | $50.80 | $50.95 | $48.50 | $48.93 | $46.25 | 1,399,370 |
| 2018-11-15 | $51.50 | $51.70 | $50.11 | $51.13 | $48.32 | 1,102,299 |
| 2018-11-14 | $52.13 | $52.48 | $51.36 | $51.91 | $49.06 | 1,174,334 |
| 2018-11-13 | $50.60 | $52.63 | $50.33 | $51.76 | $48.92 | 1,917,602 |
| 2018-11-12 | $49.36 | $50.84 | $49.30 | $50.33 | $47.57 | 1,414,960 |
| 2018-11-09 | $48.40 | $49.67 | $48.07 | $49.25 | $46.55 | 1,088,064 |
| 2018-11-08 | $48.87 | $49.67 | $47.95 | $48.39 | $45.73 | 885,063 |
| 2018-11-07 | $49.04 | $49.43 | $48.18 | $49.02 | $46.33 | 1,622,030 |
| 2018-11-06 | $46.57 | $49.57 | $46.45 | $49.04 | $46.35 | 2,445,634 |
| 2018-11-05 | $45.53 | $47.00 | $45.53 | $46.41 | $43.86 | 1,554,768 |
| 2018-11-02 | $44.05 | $45.61 | $44.00 | $45.35 | $42.86 | 1,504,680 |
| 2018-11-01 | $43.60 | $45.29 | $42.85 | $43.83 | $41.43 | 1,923,276 |
| 2018-10-31 | $46.20 | $47.00 | $43.30 | $43.35 | $40.97 | 1,803,732 |
| 2018-10-30 | $41.95 | $46.03 | $40.69 | $45.52 | $43.02 | 2,636,883 |
| 2018-10-29 | $43.80 | $44.59 | $43.07 | $43.62 | $41.23 | 1,565,768 |
| 2018-10-26 | $44.33 | $44.48 | $42.32 | $43.20 | $40.83 | 1,580,684 |
| 2018-10-25 | $43.98 | $45.53 | $43.86 | $44.74 | $42.29 | 931,133 |
| 2018-10-24 | $45.39 | $45.72 | $44.04 | $44.09 | $41.67 | 1,335,287 |
| 2018-10-23 | $45.62 | $46.46 | $44.96 | $45.32 | $42.83 | 1,282,671 |
| 2018-10-22 | $46.64 | $46.87 | $46.24 | $46.33 | $43.79 | 1,452,950 |
| 2018-10-19 | $47.56 | $48.05 | $46.28 | $46.35 | $43.81 | 745,539 |
| 2018-10-18 | $48.05 | $48.79 | $46.86 | $47.62 | $45.01 | 698,962 |
| 2018-10-17 | $47.68 | $48.84 | $46.61 | $48.34 | $45.69 | 972,393 |
| 2018-10-16 | $46.18 | $48.02 | $46.07 | $47.80 | $45.18 | 1,257,953 |
| 2018-10-15 | $45.29 | $46.39 | $44.87 | $46.05 | $43.52 | 1,040,223 |
| 2018-10-12 | $45.19 | $45.71 | $44.28 | $45.16 | $42.68 | 1,866,811 |
| 2018-10-11 | $45.91 | $46.35 | $44.45 | $44.70 | $42.25 | 1,386,588 |
| 2018-10-10 | $45.72 | $46.80 | $44.62 | $46.18 | $43.65 | 1,627,195 |
| 2018-10-09 | $47.12 | $48.01 | $45.79 | $45.84 | $43.32 | 1,184,987 |
| 2018-10-08 | $46.38 | $47.19 | $45.75 | $47.11 | $44.53 | 909,156 |
| 2018-10-05 | $46.34 | $47.34 | $46.34 | $46.39 | $43.84 | 735,903 |
| 2018-10-04 | $45.67 | $46.57 | $45.20 | $46.17 | $43.64 | 921,971 |
| 2018-10-03 | $46.28 | $47.02 | $45.64 | $45.67 | $43.16 | 1,170,608 |
| 2018-10-02 | $47.47 | $47.70 | $45.88 | $46.14 | $43.61 | 1,215,792 |
| 2018-10-01 | $46.83 | $47.78 | $46.74 | $47.41 | $44.81 | 1,238,444 |
| 2018-09-28 | $46.40 | $47.37 | $46.30 | $46.73 | $44.17 | 1,013,353 |
| 2018-09-27 | $46.67 | $47.26 | $46.46 | $46.50 | $43.95 | 783,355 |
| 2018-09-26 | $47.29 | $48.23 | $46.74 | $46.83 | $44.26 | 1,365,356 |
| 2018-09-25 | $47.83 | $48.00 | $46.60 | $47.19 | $44.60 | 1,036,451 |
| 2018-09-24 | $46.05 | $47.72 | $45.66 | $47.42 | $44.82 | 1,629,668 |
| 2018-09-21 | $48.74 | $49.61 | $47.92 | $47.98 | $45.35 | 1,340,334 |
| 2018-09-20 | $49.28 | $50.13 | $48.13 | $48.73 | $46.06 | 1,245,813 |
| 2018-09-19 | $50.09 | $50.15 | $48.51 | $48.95 | $46.26 | 897,567 |
| 2018-09-18 | $48.65 | $50.41 | $47.86 | $50.11 | $47.36 | 909,988 |
| 2018-09-17 | $48.51 | $49.35 | $47.96 | $48.92 | $46.24 | 1,058,671 |
| 2018-09-14 | $47.24 | $48.97 | $46.80 | $48.69 | $46.02 | 1,315,418 |
| 2018-09-13 | $46.25 | $46.76 | $46.02 | $46.67 | $44.11 | 1,259,777 |
| 2018-09-12 | $46.30 | $46.54 | $45.68 | $45.81 | $43.30 | 940,137 |
| 2018-09-11 | $45.91 | $46.75 | $45.12 | $46.33 | $43.79 | 1,081,713 |
| 2018-09-10 | $47.56 | $47.58 | $45.90 | $46.00 | $43.48 | 1,028,606 |
| 2018-09-07 | $45.70 | $47.87 | $45.45 | $47.50 | $44.89 | 1,864,012 |
| 2018-09-06 | $43.37 | $46.06 | $43.21 | $45.86 | $43.34 | 1,218,302 |
| 2018-09-05 | $43.42 | $43.90 | $42.55 | $43.75 | $41.01 | 1,346,941 |
| 2018-09-04 | $44.28 | $44.28 | $43.10 | $43.64 | $40.91 | 1,089,606 |
| 2018-08-31 | $43.32 | $44.42 | $43.11 | $44.28 | $41.51 | 1,011,466 |
| 2018-08-30 | $43.45 | $43.80 | $43.17 | $43.35 | $40.63 | 523,837 |
| 2018-08-29 | $43.54 | $43.62 | $42.87 | $43.48 | $40.76 | 618,181 |
| 2018-08-28 | $42.85 | $43.57 | $42.65 | $43.53 | $40.80 | 709,649 |
| 2018-08-27 | $43.90 | $44.45 | $42.75 | $42.94 | $40.25 | 844,110 |
| 2018-08-24 | $43.95 | $44.08 | $43.13 | $43.89 | $41.14 | 894,461 |
| 2018-08-23 | $43.86 | $43.88 | $42.79 | $43.81 | $41.07 | 480,235 |
| 2018-08-22 | $45.10 | $45.10 | $43.77 | $43.86 | $41.11 | 664,180 |
| 2018-08-21 | $45.11 | $45.77 | $44.97 | $45.08 | $42.26 | 779,600 |
| 2018-08-20 | $44.14 | $45.25 | $43.72 | $45.09 | $42.27 | 909,239 |
| 2018-08-17 | $43.27 | $44.32 | $42.80 | $44.00 | $41.24 | 980,542 |
| 2018-08-16 | $43.36 | $43.92 | $43.09 | $43.40 | $40.68 | 909,672 |
| 2018-08-15 | $43.12 | $43.38 | $42.37 | $43.13 | $40.43 | 898,876 |
| 2018-08-14 | $44.00 | $44.67 | $43.07 | $43.16 | $40.46 | 2,492,350 |
| 2018-08-13 | $44.40 | $44.84 | $43.40 | $43.85 | $41.10 | 1,574,464 |
| 2018-08-10 | $44.67 | $44.74 | $43.24 | $44.18 | $41.41 | 843,441 |
| 2018-08-09 | $45.02 | $45.98 | $44.86 | $45.17 | $42.34 | 826,844 |
| 2018-08-08 | $44.79 | $45.13 | $44.32 | $44.85 | $42.04 | 524,524 |
| 2018-08-07 | $44.62 | $45.28 | $44.12 | $44.48 | $41.69 | 889,021 |
| 2018-08-06 | $44.21 | $45.39 | $44.21 | $44.61 | $41.82 | 899,541 |
| 2018-08-03 | $45.50 | $45.86 | $43.95 | $44.32 | $41.54 | 971,403 |
| 2018-08-02 | $44.81 | $46.71 | $44.81 | $45.43 | $42.58 | 1,102,927 |
| 2018-08-01 | $46.81 | $46.81 | $44.22 | $44.87 | $42.06 | 1,845,090 |
| 2018-07-31 | $47.56 | $47.81 | $46.57 | $47.17 | $44.22 | 1,063,097 |
| 2018-07-30 | $48.76 | $49.00 | $47.89 | $47.96 | $44.96 | 776,934 |
| 2018-07-27 | $50.32 | $50.32 | $48.69 | $48.80 | $45.74 | 632,386 |
| 2018-07-26 | $49.53 | $50.49 | $49.53 | $49.83 | $46.71 | 635,416 |
| 2018-07-25 | $49.35 | $49.82 | $48.52 | $49.65 | $46.54 | 434,284 |
| 2018-07-24 | $50.94 | $50.98 | $49.04 | $49.43 | $46.33 | 915,748 |
| 2018-07-23 | $49.82 | $50.88 | $49.30 | $50.63 | $47.46 | 715,967 |
| 2018-07-20 | $50.06 | $50.56 | $49.60 | $49.97 | $46.84 | 670,009 |
| 2018-07-19 | $49.38 | $50.57 | $49.24 | $50.18 | $47.04 | 836,003 |
| 2018-07-18 | $48.37 | $50.02 | $48.19 | $49.71 | $46.60 | 999,296 |
| 2018-07-17 | $48.28 | $48.84 | $47.87 | $48.26 | $45.24 | 1,212,209 |
| 2018-07-16 | $49.06 | $49.65 | $47.70 | $48.24 | $45.22 | 822,258 |
| 2018-07-13 | $48.82 | $49.54 | $48.70 | $48.95 | $45.88 | 853,868 |
| 2018-07-12 | $48.84 | $49.12 | $48.16 | $48.77 | $45.72 | 776,828 |
| 2018-07-11 | $48.71 | $49.73 | $48.63 | $48.69 | $45.64 | 1,180,648 |
| 2018-07-10 | $49.59 | $49.89 | $48.54 | $48.94 | $45.87 | 625,731 |
| 2018-07-09 | $49.37 | $49.91 | $49.32 | $49.56 | $46.46 | 773,259 |
| 2018-07-06 | $48.66 | $49.22 | $48.52 | $49.16 | $46.08 | 678,266 |
| 2018-07-05 | $48.10 | $48.68 | $47.62 | $48.47 | $45.43 | 784,873 |
| 2018-07-03 | $48.11 | $48.53 | $47.27 | $47.62 | $44.64 | 521,158 |
| 2018-07-02 | $47.15 | $48.18 | $46.07 | $48.06 | $45.05 | 1,322,450 |
| 2018-06-29 | $49.44 | $49.48 | $47.55 | $47.60 | $44.62 | 986,642 |
| 2018-06-28 | $49.37 | $49.55 | $48.62 | $49.23 | $46.15 | 1,801,618 |
| 2018-06-27 | $50.88 | $50.99 | $49.57 | $49.60 | $46.49 | 577,640 |
| 2018-06-26 | $51.01 | $51.22 | $50.42 | $50.86 | $47.67 | 1,189,879 |
| 2018-06-25 | $51.85 | $51.85 | $50.98 | $51.11 | $47.91 | 786,195 |
| 2018-06-22 | $52.68 | $52.68 | $51.25 | $51.45 | $48.23 | 1,251,110 |
| 2018-06-21 | $53.13 | $54.14 | $51.55 | $52.12 | $48.86 | 923,759 |
| 2018-06-20 | $51.95 | $52.03 | $50.89 | $51.69 | $48.45 | 1,714,879 |
| 2018-06-19 | $51.42 | $52.57 | $50.97 | $51.61 | $48.38 | 1,268,930 |
| 2018-06-18 | $51.01 | $51.90 | $50.59 | $51.79 | $48.55 | 990,485 |
| 2018-06-15 | $49.65 | $51.26 | $49.63 | $51.09 | $47.89 | 1,375,502 |
| 2018-06-14 | $49.77 | $50.00 | $49.38 | $49.90 | $46.77 | 1,147,650 |
| 2018-06-13 | $49.28 | $49.96 | $48.84 | $49.53 | $46.43 | 1,255,823 |
| 2018-06-12 | $48.70 | $49.51 | $48.37 | $49.04 | $45.97 | 885,557 |
| 2018-06-11 | $47.93 | $48.27 | $47.58 | $48.21 | $45.19 | 668,070 |
| 2018-06-08 | $47.11 | $48.17 | $46.68 | $47.90 | $44.90 | 1,564,588 |
| 2018-06-07 | $46.47 | $47.48 | $46.11 | $47.31 | $44.35 | 1,401,732 |
| 2018-06-06 | $45.66 | $47.19 | $45.64 | $46.61 | $43.34 | 1,797,820 |
| 2018-06-05 | $44.14 | $45.72 | $44.07 | $45.68 | $42.48 | 1,083,861 |
| 2018-06-04 | $43.75 | $44.75 | $43.72 | $44.36 | $41.25 | 1,033,999 |
| 2018-06-01 | $43.94 | $44.49 | $43.35 | $43.57 | $40.52 | 1,356,117 |
| 2018-05-31 | $44.11 | $44.58 | $43.40 | $43.73 | $40.66 | 2,035,499 |
| 2018-05-30 | $42.88 | $44.11 | $42.87 | $44.04 | $40.95 | 1,290,154 |
| 2018-05-29 | $42.07 | $42.88 | $41.53 | $42.54 | $39.56 | 1,646,436 |
| 2018-05-25 | $43.86 | $43.95 | $42.14 | $42.16 | $39.20 | 2,594,212 |
| 2018-05-24 | $43.07 | $44.24 | $42.82 | $43.79 | $40.72 | 1,312,852 |
| 2018-05-23 | $43.86 | $43.87 | $42.82 | $43.09 | $40.07 | 1,388,462 |
| 2018-05-22 | $44.10 | $44.62 | $43.86 | $43.99 | $40.91 | 967,069 |
| 2018-05-21 | $43.53 | $44.39 | $43.35 | $44.03 | $40.94 | 1,531,167 |
| 2018-05-18 | $45.01 | $45.05 | $43.31 | $43.44 | $40.39 | 2,005,914 |
| 2018-05-17 | $44.40 | $45.45 | $44.40 | $45.00 | $41.85 | 926,466 |
| 2018-05-16 | $43.98 | $45.01 | $43.98 | $44.48 | $41.36 | 1,187,522 |
| 2018-05-15 | $43.36 | $43.86 | $42.75 | $43.85 | $40.78 | 1,779,834 |
| 2018-05-14 | $45.27 | $45.27 | $43.19 | $43.53 | $40.48 | 2,298,081 |
| 2018-05-11 | $46.61 | $46.80 | $44.93 | $45.30 | $42.12 | 1,565,214 |
| 2018-05-10 | $46.07 | $46.99 | $46.06 | $46.51 | $43.25 | 1,204,198 |
| 2018-05-09 | $46.48 | $47.04 | $45.87 | $46.09 | $42.86 | 1,198,615 |
| 2018-05-08 | $45.63 | $46.67 | $45.47 | $46.46 | $43.20 | 1,021,316 |
| 2018-05-07 | $44.46 | $45.87 | $44.36 | $45.63 | $42.43 | 1,823,529 |
| 2018-05-04 | $44.85 | $44.87 | $44.09 | $44.25 | $41.15 | 1,828,048 |
| 2018-05-03 | $46.38 | $46.39 | $44.49 | $44.73 | $41.59 | 1,691,608 |
| 2018-05-02 | $45.43 | $46.87 | $44.62 | $46.44 | $43.18 | 2,501,862 |
| 2018-05-01 | $43.38 | $46.42 | $42.00 | $44.87 | $41.72 | 3,157,293 |
| 2018-04-30 | $44.84 | $45.16 | $43.32 | $43.59 | $40.53 | 2,304,280 |
| 2018-04-27 | $42.73 | $44.78 | $42.42 | $44.65 | $41.52 | 2,548,366 |
| 2018-04-26 | $41.00 | $42.35 | $40.77 | $41.37 | $38.47 | 1,218,230 |
| 2018-04-25 | $40.58 | $40.85 | $40.06 | $40.62 | $37.77 | 967,389 |
| 2018-04-24 | $40.70 | $41.01 | $40.46 | $40.56 | $37.72 | 949,111 |
| 2018-04-23 | $39.91 | $40.47 | $39.56 | $40.43 | $37.60 | 1,216,373 |
| 2018-04-20 | $39.46 | $39.97 | $39.27 | $39.83 | $37.04 | 970,631 |
| 2018-04-19 | $39.59 | $40.03 | $39.22 | $39.51 | $36.74 | 772,917 |
| 2018-04-18 | $39.33 | $40.63 | $39.23 | $39.87 | $37.07 | 1,133,017 |
| 2018-04-17 | $38.84 | $39.85 | $38.72 | $39.34 | $36.58 | 1,965,463 |
| 2018-04-16 | $38.32 | $39.64 | $38.10 | $38.72 | $36.01 | 1,467,732 |
| 2018-04-13 | $37.93 | $38.30 | $37.91 | $38.14 | $35.47 | 994,170 |
| 2018-04-12 | $38.60 | $38.72 | $37.76 | $37.85 | $35.20 | 873,192 |
| 2018-04-11 | $38.08 | $39.01 | $38.03 | $38.46 | $35.76 | 661,803 |
| 2018-04-10 | $38.68 | $38.68 | $37.63 | $38.25 | $35.57 | 1,045,907 |
| 2018-04-09 | $39.08 | $39.31 | $38.19 | $38.28 | $35.60 | 1,148,355 |
| 2018-04-06 | $38.48 | $39.20 | $38.07 | $38.67 | $35.96 | 1,692,102 |
| 2018-04-05 | $38.62 | $38.88 | $38.11 | $38.62 | $35.91 | 966,025 |
| 2018-04-04 | $36.60 | $38.78 | $36.60 | $38.31 | $35.62 | 2,281,525 |
| 2018-04-03 | $36.05 | $36.96 | $35.86 | $36.92 | $34.33 | 797,168 |
| 2018-04-02 | $36.11 | $36.60 | $35.55 | $35.90 | $33.38 | 1,282,169 |
| 2018-03-29 | $36.18 | $36.58 | $36.08 | $36.10 | $33.57 | 761,167 |
| 2018-03-28 | $35.50 | $36.21 | $35.46 | $36.09 | $33.56 | 714,849 |
| 2018-03-27 | $35.28 | $36.08 | $35.13 | $35.50 | $33.01 | 689,574 |
| 2018-03-26 | $34.68 | $35.32 | $34.57 | $35.27 | $32.80 | 1,157,020 |
| 2018-03-23 | $34.78 | $35.32 | $34.07 | $34.07 | $31.68 | 1,457,311 |
| 2018-03-22 | $35.93 | $36.25 | $34.59 | $34.64 | $32.21 | 2,553,853 |
| 2018-03-21 | $37.60 | $37.86 | $36.83 | $36.89 | $34.30 | 1,503,935 |
| 2018-03-20 | $37.61 | $38.11 | $37.44 | $37.71 | $35.07 | 764,029 |
| 2018-03-19 | $37.42 | $37.74 | $37.12 | $37.45 | $34.82 | 879,478 |
| 2018-03-16 | $37.27 | $37.98 | $37.27 | $37.56 | $34.93 | 1,958,328 |
| 2018-03-15 | $37.67 | $37.98 | $37.00 | $37.24 | $34.63 | 962,075 |
| 2018-03-14 | $37.86 | $38.17 | $37.38 | $37.62 | $34.98 | 1,158,238 |
| 2018-03-13 | $37.28 | $38.01 | $37.27 | $37.74 | $35.09 | 1,837,980 |
| 2018-03-12 | $36.99 | $37.66 | $36.86 | $37.12 | $34.52 | 1,581,552 |
| 2018-03-09 | $36.40 | $37.04 | $36.12 | $36.92 | $34.33 | 841,554 |
| 2018-03-08 | $36.21 | $36.42 | $35.81 | $36.10 | $33.57 | 843,762 |
| 2018-03-07 | $36.24 | $36.71 | $36.04 | $36.58 | $33.66 | 1,038,895 |
| 2018-03-06 | $36.65 | $37.17 | $36.18 | $36.35 | $33.45 | 1,138,834 |
| 2018-03-05 | $35.82 | $36.49 | $35.66 | $36.43 | $33.52 | 1,461,914 |
| 2018-03-02 | $34.19 | $36.38 | $34.11 | $35.96 | $33.09 | 1,651,249 |
| 2018-03-01 | $34.34 | $35.05 | $34.18 | $34.53 | $31.77 | 1,746,642 |
| 2018-02-28 | $34.45 | $35.21 | $34.05 | $34.43 | $31.68 | 1,394,988 |
| 2018-02-27 | $35.91 | $36.42 | $34.18 | $34.20 | $31.47 | 2,024,453 |
| 2018-02-26 | $35.01 | $35.92 | $34.95 | $35.78 | $32.92 | 1,360,641 |
| 2018-02-23 | $34.82 | $35.21 | $34.54 | $34.99 | $32.20 | 1,184,656 |
| 2018-02-22 | $35.12 | $35.96 | $34.26 | $34.60 | $31.84 | 2,000,430 |
| 2018-02-21 | $32.63 | $35.52 | $32.62 | $34.98 | $32.19 | 4,175,765 |
| 2018-02-20 | $32.60 | $32.99 | $32.03 | $32.67 | $30.06 | 1,990,544 |
| 2018-02-16 | $34.00 | $34.37 | $32.85 | $32.88 | $30.26 | 1,354,722 |
| 2018-02-15 | $34.27 | $34.74 | $33.55 | $34.05 | $31.33 | 1,226,567 |
| 2018-02-14 | $33.09 | $34.28 | $32.99 | $34.09 | $31.37 | 1,609,073 |
| 2018-02-13 | $33.23 | $33.35 | $32.40 | $33.13 | $30.49 | 1,680,141 |
| 2018-02-12 | $33.57 | $33.78 | $32.73 | $33.46 | $30.79 | 1,450,742 |
| 2018-02-09 | $33.73 | $33.81 | $32.42 | $33.47 | $30.80 | 1,906,050 |
| 2018-02-08 | $34.74 | $34.79 | $33.40 | $33.43 | $30.76 | 1,168,347 |
| 2018-02-07 | $33.72 | $34.92 | $33.71 | $34.53 | $31.77 | 1,908,303 |
| 2018-02-06 | $33.24 | $34.80 | $33.16 | $33.70 | $31.01 | 2,809,728 |
| 2018-02-05 | $35.98 | $36.40 | $34.33 | $34.33 | $31.59 | 2,880,208 |
| 2018-02-02 | $36.64 | $37.16 | $35.95 | $36.11 | $33.23 | 2,456,952 |
| 2018-02-01 | $36.18 | $36.99 | $36.03 | $36.94 | $33.99 | 1,768,464 |
| 2018-01-31 | $36.83 | $37.17 | $35.75 | $36.34 | $33.44 | 2,741,286 |
| 2018-01-30 | $37.05 | $39.27 | $36.09 | $36.64 | $33.72 | 4,756,277 |
| 2018-01-29 | $38.66 | $38.70 | $37.42 | $37.53 | $34.54 | 3,805,372 |
| 2018-01-26 | $39.15 | $39.20 | $38.51 | $38.77 | $35.68 | 1,798,272 |
| 2018-01-25 | $39.36 | $39.46 | $38.62 | $39.21 | $36.08 | 1,655,813 |
| 2018-01-24 | $39.38 | $39.38 | $38.00 | $38.87 | $35.77 | 1,963,541 |
| 2018-01-23 | $38.61 | $39.86 | $38.57 | $39.59 | $36.43 | 2,214,191 |
| 2018-01-22 | $38.29 | $38.47 | $37.54 | $38.39 | $35.33 | 1,497,525 |
| 2018-01-19 | $37.39 | $38.39 | $37.31 | $38.31 | $35.25 | 1,127,832 |
| 2018-01-18 | $36.97 | $37.66 | $36.93 | $37.27 | $34.30 | 855,497 |
| 2018-01-17 | $37.31 | $38.25 | $36.95 | $37.02 | $34.07 | 1,436,657 |
| 2018-01-16 | $38.24 | $38.34 | $36.26 | $36.83 | $33.89 | 1,626,374 |
| 2018-01-12 | $37.75 | $38.12 | $37.54 | $37.98 | $34.95 | 1,272,645 |
| 2018-01-11 | $37.10 | $37.60 | $36.73 | $37.58 | $34.58 | 1,083,963 |
| 2018-01-10 | $36.82 | $37.55 | $36.22 | $37.09 | $34.13 | 1,834,716 |
| 2018-01-09 | $37.91 | $38.01 | $36.99 | $37.06 | $34.10 | 1,947,422 |
| 2018-01-08 | $39.72 | $39.72 | $37.63 | $37.89 | $34.87 | 1,723,446 |
| 2018-01-05 | $40.12 | $40.19 | $39.35 | $39.75 | $36.58 | 1,047,151 |
| 2018-01-04 | $40.17 | $40.48 | $39.55 | $39.72 | $36.55 | 1,075,704 |
| 2018-01-03 | $39.70 | $40.21 | $39.67 | $40.12 | $36.92 | 1,122,443 |
| 2018-01-02 | $38.57 | $39.61 | $38.53 | $39.46 | $36.31 | 1,118,368 |
| 2017-12-29 | $39.93 | $40.08 | $38.79 | $38.84 | $35.74 | 1,249,677 |
| 2017-12-28 | $40.08 | $40.25 | $39.68 | $39.98 | $36.79 | 680,663 |
| 2017-12-27 | $40.34 | $40.34 | $39.86 | $40.03 | $36.84 | 573,969 |
| 2017-12-26 | $39.86 | $40.80 | $39.86 | $40.15 | $36.95 | 900,142 |
| 2017-12-22 | $39.92 | $40.41 | $39.50 | $40.01 | $36.82 | 1,378,918 |
| 2017-12-21 | $38.91 | $39.64 | $38.81 | $39.45 | $36.30 | 1,179,879 |
| 2017-12-20 | $39.76 | $39.85 | $39.02 | $39.08 | $35.96 | 1,913,317 |
| 2017-12-19 | $39.46 | $40.25 | $39.22 | $39.41 | $36.27 | 2,157,932 |
| 2017-12-18 | $38.40 | $38.95 | $38.24 | $38.71 | $35.62 | 1,406,150 |
| 2017-12-15 | $38.02 | $38.39 | $37.63 | $37.98 | $34.95 | 1,491,893 |
| 2017-12-14 | $39.06 | $39.16 | $37.72 | $37.79 | $34.77 | 1,142,783 |
| 2017-12-13 | $38.50 | $39.36 | $38.34 | $38.94 | $35.83 | 1,026,294 |
| 2017-12-12 | $38.60 | $38.81 | $38.09 | $38.37 | $35.31 | 869,913 |
| 2017-12-11 | $37.58 | $38.56 | $37.44 | $38.37 | $35.31 | 1,471,615 |
| 2017-12-08 | $36.96 | $38.16 | $36.64 | $37.40 | $34.42 | 1,338,202 |
| 2017-12-07 | $37.27 | $37.76 | $36.83 | $36.89 | $33.95 | 1,439,247 |
| 2017-12-06 | $39.04 | $39.57 | $37.42 | $37.69 | $34.33 | 1,713,698 |
| 2017-12-05 | $38.68 | $39.09 | $37.36 | $38.94 | $35.47 | 1,998,763 |
| 2017-12-04 | $36.22 | $38.99 | $36.22 | $38.75 | $35.29 | 2,616,910 |
| 2017-12-01 | $36.82 | $37.19 | $35.93 | $36.03 | $32.82 | 1,704,540 |
| 2017-11-30 | $36.82 | $37.43 | $35.79 | $36.73 | $33.45 | 1,482,151 |
| 2017-11-29 | $34.89 | $36.96 | $34.89 | $36.73 | $33.45 | 2,290,147 |
| 2017-11-28 | $33.09 | $34.86 | $33.05 | $34.79 | $31.69 | 1,389,487 |
| 2017-11-27 | $33.06 | $33.31 | $32.59 | $33.01 | $30.07 | 1,113,296 |
| 2017-11-24 | $32.92 | $33.19 | $32.70 | $32.99 | $30.05 | 263,189 |
| 2017-11-22 | $32.73 | $33.17 | $32.48 | $32.88 | $29.95 | 1,200,611 |
| 2017-11-21 | $34.08 | $34.30 | $32.46 | $32.67 | $29.76 | 2,467,646 |
| 2017-11-20 | $35.16 | $35.16 | $33.53 | $34.11 | $31.07 | 2,536,988 |
| 2017-11-17 | $34.59 | $35.35 | $34.47 | $35.18 | $32.04 | 1,950,978 |
| 2017-11-16 | $33.83 | $34.67 | $33.43 | $34.46 | $31.39 | 2,065,762 |
| 2017-11-15 | $33.32 | $34.14 | $32.90 | $33.79 | $30.78 | 1,496,357 |
| 2017-11-14 | $33.18 | $33.74 | $33.12 | $33.44 | $30.46 | 1,525,148 |
| 2017-11-13 | $33.69 | $33.88 | $33.04 | $33.07 | $30.12 | 1,478,557 |
| 2017-11-10 | $33.44 | $34.38 | $33.27 | $33.74 | $30.73 | 1,593,321 |
| 2017-11-09 | $32.76 | $33.67 | $32.72 | $33.35 | $30.38 | 2,239,138 |
| 2017-11-08 | $32.50 | $33.17 | $32.39 | $32.80 | $29.88 | 2,393,734 |
| 2017-11-07 | $33.44 | $33.44 | $32.10 | $32.66 | $29.75 | 2,387,268 |
| 2017-11-06 | $32.58 | $33.57 | $32.35 | $33.40 | $30.42 | 2,010,357 |
| 2017-11-03 | $31.88 | $33.42 | $31.74 | $32.80 | $29.88 | 2,239,881 |
| 2017-11-02 | $32.33 | $32.54 | $31.55 | $31.98 | $29.13 | 3,199,324 |
| 2017-11-01 | $29.99 | $33.40 | $29.99 | $32.90 | $29.97 | 7,081,251 |
| 2017-10-31 | $30.87 | $31.14 | $29.94 | $30.72 | $27.98 | 3,176,056 |
| 2017-10-30 | $30.92 | $31.00 | $30.38 | $30.67 | $27.93 | 1,674,889 |
| 2017-10-27 | $31.10 | $31.62 | $30.85 | $31.02 | $28.25 | 1,547,798 |
| 2017-10-26 | $31.14 | $31.85 | $30.79 | $31.12 | $28.34 | 2,023,616 |
| 2017-10-25 | $31.49 | $31.53 | $30.50 | $30.88 | $28.13 | 2,032,895 |
| 2017-10-24 | $31.49 | $32.37 | $31.38 | $31.68 | $28.85 | 1,831,689 |
| 2017-10-23 | $32.00 | $32.35 | $31.27 | $31.29 | $28.50 | 1,948,502 |
| 2017-10-20 | $32.54 | $32.69 | $31.81 | $31.87 | $29.03 | 1,461,771 |
| 2017-10-19 | $32.61 | $32.86 | $32.38 | $32.40 | $29.51 | 955,348 |
| 2017-10-18 | $32.33 | $33.01 | $31.66 | $32.85 | $29.92 | 1,586,347 |
| 2017-10-17 | $31.00 | $33.14 | $30.85 | $32.35 | $29.47 | 2,894,158 |
| 2017-10-16 | $31.28 | $31.40 | $30.97 | $31.03 | $28.26 | 850,455 |
| 2017-10-13 | $31.54 | $31.57 | $31.05 | $31.36 | $28.56 | 1,432,454 |
| 2017-10-12 | $31.60 | $31.98 | $30.92 | $31.58 | $28.76 | 897,259 |
| 2017-10-11 | $32.40 | $32.60 | $31.62 | $31.74 | $28.91 | 1,235,103 |
| 2017-10-10 | $31.87 | $32.83 | $31.80 | $32.46 | $29.57 | 1,572,564 |
| 2017-10-09 | $32.28 | $32.51 | $31.80 | $31.81 | $28.97 | 1,456,018 |
| 2017-10-06 | $31.70 | $32.28 | $31.55 | $32.12 | $29.26 | 1,934,135 |
| 2017-10-05 | $30.52 | $31.70 | $30.41 | $31.68 | $28.85 | 1,764,941 |
| 2017-10-04 | $31.15 | $31.33 | $30.43 | $30.47 | $27.75 | 1,143,288 |
| 2017-10-03 | $31.51 | $31.68 | $30.83 | $31.04 | $28.27 | 1,512,155 |
| 2017-10-02 | $31.88 | $31.95 | $31.23 | $31.50 | $28.69 | 2,013,311 |
| 2017-09-29 | $32.75 | $32.84 | $31.75 | $31.86 | $29.02 | 1,541,323 |
| 2017-09-28 | $32.64 | $33.08 | $32.58 | $32.75 | $29.83 | 1,008,750 |
| 2017-09-27 | $32.67 | $33.21 | $32.37 | $32.69 | $29.77 | 1,709,549 |
| 2017-09-26 | $32.09 | $32.61 | $31.92 | $32.40 | $29.51 | 2,130,099 |
| 2017-09-25 | $32.16 | $32.79 | $32.16 | $32.49 | $29.59 | 975,187 |
| 2017-09-22 | $32.37 | $32.52 | $32.02 | $32.18 | $29.31 | 883,108 |
| 2017-09-21 | $32.78 | $32.87 | $32.06 | $32.36 | $29.47 | 848,865 |
| 2017-09-20 | $32.05 | $32.84 | $31.98 | $32.81 | $29.88 | 882,439 |
| 2017-09-19 | $32.45 | $32.46 | $31.83 | $32.01 | $29.16 | 1,271,098 |
| 2017-09-18 | $33.00 | $33.19 | $32.28 | $32.32 | $29.44 | 1,247,761 |
| 2017-09-15 | $31.98 | $33.06 | $31.98 | $32.97 | $30.03 | 1,889,762 |
| 2017-09-14 | $32.44 | $32.54 | $31.74 | $32.20 | $29.33 | 1,075,232 |
| 2017-09-13 | $32.06 | $33.22 | $32.06 | $32.52 | $29.62 | 2,200,008 |
| 2017-09-12 | $30.47 | $32.59 | $30.29 | $32.09 | $29.23 | 2,624,415 |
| 2017-09-11 | $30.62 | $31.38 | $30.38 | $30.71 | $27.97 | 2,040,049 |
| 2017-09-08 | $29.96 | $31.06 | $29.80 | $30.55 | $27.83 | 1,603,954 |
| 2017-09-07 | $30.12 | $30.28 | $29.50 | $29.89 | $27.22 | 1,967,933 |
| 2017-09-06 | $30.49 | $30.65 | $30.13 | $30.49 | $27.42 | 1,425,190 |
| 2017-09-05 | $31.17 | $31.43 | $30.18 | $30.55 | $27.48 | 1,175,043 |
| 2017-09-01 | $31.29 | $31.36 | $30.94 | $31.24 | $28.10 | 1,052,155 |
| 2017-08-31 | $31.58 | $31.70 | $31.01 | $31.22 | $28.08 | 945,435 |
| 2017-08-30 | $31.65 | $31.91 | $31.52 | $31.57 | $28.39 | 842,263 |
| 2017-08-29 | $31.88 | $32.20 | $31.61 | $31.63 | $28.45 | 818,665 |
| 2017-08-28 | $32.41 | $32.41 | $31.66 | $32.05 | $28.83 | 755,503 |
| 2017-08-25 | $32.05 | $32.72 | $31.85 | $32.32 | $29.07 | 903,810 |
| 2017-08-24 | $32.41 | $32.49 | $31.82 | $31.93 | $28.72 | 1,269,299 |
| 2017-08-23 | $32.92 | $33.00 | $31.96 | $32.31 | $29.06 | 1,459,182 |
| 2017-08-22 | $33.46 | $33.52 | $33.06 | $33.08 | $29.75 | 905,775 |
| 2017-08-21 | $33.87 | $33.87 | $33.22 | $33.25 | $29.90 | 1,077,892 |
| 2017-08-18 | $34.20 | $34.36 | $33.80 | $33.83 | $30.43 | 969,839 |
| 2017-08-17 | $34.95 | $35.41 | $34.28 | $34.34 | $30.89 | 822,610 |
| 2017-08-16 | $35.40 | $35.51 | $34.98 | $35.05 | $31.52 | 661,914 |
| 2017-08-15 | $35.40 | $35.70 | $35.13 | $35.33 | $31.78 | 663,476 |
| 2017-08-14 | $35.45 | $35.67 | $35.13 | $35.36 | $31.80 | 1,235,540 |
| 2017-08-11 | $34.22 | $35.39 | $33.41 | $35.32 | $31.77 | 1,832,102 |
| 2017-08-10 | $36.01 | $36.39 | $33.53 | $34.89 | $31.38 | 3,679,122 |
| 2017-08-09 | $34.92 | $34.97 | $34.23 | $34.27 | $30.82 | 1,770,332 |
| 2017-08-08 | $35.36 | $35.68 | $34.88 | $34.93 | $31.42 | 1,133,402 |
| 2017-08-07 | $34.71 | $35.78 | $34.63 | $35.68 | $32.09 | 990,563 |
| 2017-08-04 | $34.40 | $34.88 | $34.19 | $34.71 | $31.22 | 930,476 |
| 2017-08-03 | $34.34 | $35.07 | $34.18 | $34.38 | $30.92 | 900,496 |
| 2017-08-02 | $35.45 | $35.53 | $34.93 | $35.05 | $31.52 | 612,639 |
| 2017-08-01 | $35.66 | $35.85 | $35.18 | $35.61 | $32.03 | 603,084 |
| 2017-07-31 | $35.22 | $35.55 | $35.02 | $35.47 | $31.90 | 650,468 |
| 2017-07-28 | $36.13 | $36.16 | $34.92 | $35.04 | $31.51 | 592,498 |
| 2017-07-27 | $36.17 | $36.54 | $35.81 | $36.35 | $32.69 | 584,256 |
| 2017-07-26 | $36.73 | $36.73 | $35.81 | $36.13 | $32.49 | 859,767 |
| 2017-07-25 | $35.84 | $36.70 | $35.84 | $36.61 | $32.93 | 1,257,826 |
| 2017-07-24 | $36.07 | $36.19 | $35.67 | $35.73 | $32.14 | 769,950 |
| 2017-07-21 | $36.35 | $36.36 | $35.95 | $36.22 | $32.58 | 1,326,432 |
| 2017-07-20 | $35.86 | $36.30 | $35.77 | $36.17 | $32.53 | 1,160,548 |
| 2017-07-19 | $36.11 | $36.41 | $35.61 | $35.81 | $32.21 | 1,334,057 |
| 2017-07-18 | $36.69 | $36.87 | $36.03 | $36.17 | $32.53 | 1,277,591 |
| 2017-07-17 | $36.75 | $37.22 | $36.52 | $36.77 | $33.07 | 1,176,471 |
| 2017-07-14 | $36.63 | $37.19 | $36.62 | $36.77 | $33.07 | 1,314,773 |
| 2017-07-13 | $36.91 | $36.92 | $36.16 | $36.60 | $32.92 | 735,599 |
| 2017-07-12 | $36.97 | $37.31 | $36.87 | $36.88 | $33.17 | 652,926 |
| 2017-07-11 | $36.75 | $37.19 | $36.49 | $36.92 | $33.21 | 1,051,137 |
| 2017-07-10 | $37.09 | $37.13 | $36.50 | $36.75 | $33.05 | 759,859 |
| 2017-07-07 | $37.21 | $37.45 | $37.00 | $37.19 | $33.45 | 1,013,374 |
| 2017-07-06 | $37.67 | $37.77 | $37.13 | $37.14 | $33.40 | 784,963 |
| 2017-07-05 | $38.48 | $38.48 | $37.41 | $37.74 | $33.94 | 620,842 |
| 2017-07-03 | $38.12 | $38.59 | $38.00 | $38.49 | $34.62 | 323,754 |
| 2017-06-30 | $38.44 | $38.66 | $38.06 | $38.10 | $34.27 | 1,202,422 |
| 2017-06-29 | $38.22 | $38.78 | $38.19 | $38.51 | $34.64 | 1,025,680 |
| 2017-06-28 | $38.25 | $38.62 | $38.01 | $38.13 | $34.29 | 859,186 |
| 2017-06-27 | $38.93 | $38.97 | $38.08 | $38.08 | $34.25 | 972,569 |
| 2017-06-26 | $37.65 | $38.52 | $37.40 | $38.52 | $34.64 | 1,317,742 |
| 2017-06-23 | $37.96 | $37.98 | $37.27 | $37.54 | $33.76 | 4,731,626 |
| 2017-06-22 | $37.71 | $38.48 | $37.66 | $37.96 | $34.14 | 1,337,538 |
| 2017-06-21 | $37.86 | $37.94 | $36.79 | $36.93 | $33.21 | 1,462,627 |
| 2017-06-20 | $38.23 | $38.41 | $37.62 | $37.85 | $34.04 | 1,244,415 |
| 2017-06-19 | $37.91 | $38.36 | $37.44 | $38.23 | $34.38 | 1,104,508 |
| 2017-06-16 | $36.84 | $37.97 | $36.64 | $37.81 | $34.01 | 2,589,153 |
| 2017-06-15 | $38.69 | $39.00 | $36.44 | $36.98 | $33.26 | 3,349,000 |
| 2017-06-14 | $40.34 | $41.39 | $40.28 | $40.95 | $36.83 | 1,220,927 |
| 2017-06-13 | $40.62 | $41.06 | $39.86 | $40.23 | $36.18 | 2,386,923 |
| 2017-06-12 | $41.26 | $42.85 | $41.25 | $41.83 | $37.62 | 1,761,556 |
| 2017-06-09 | $40.43 | $41.47 | $40.03 | $41.39 | $37.23 | 1,006,410 |
| 2017-06-08 | $40.51 | $40.65 | $40.04 | $40.35 | $36.29 | 996,935 |
| 2017-06-07 | $40.81 | $41.05 | $40.59 | $40.87 | $36.45 | 829,526 |
| 2017-06-06 | $41.19 | $41.19 | $40.24 | $40.76 | $36.35 | 1,108,138 |
| 2017-06-05 | $41.01 | $41.59 | $40.71 | $41.30 | $36.83 | 1,931,003 |
| 2017-06-02 | $40.39 | $41.35 | $40.30 | $41.10 | $36.66 | 1,279,532 |
| 2017-06-01 | $39.39 | $40.39 | $39.14 | $40.34 | $35.98 | 1,074,251 |
| 2017-05-31 | $39.82 | $39.91 | $39.01 | $39.23 | $34.99 | 1,181,029 |
| 2017-05-30 | $40.04 | $40.08 | $39.55 | $39.74 | $35.44 | 1,036,753 |
| 2017-05-26 | $40.21 | $40.58 | $39.54 | $40.06 | $35.73 | 1,178,214 |
| 2017-05-25 | $40.32 | $40.52 | $40.00 | $40.13 | $35.79 | 844,294 |
| 2017-05-24 | $40.07 | $40.21 | $39.82 | $40.20 | $35.85 | 1,554,570 |
| 2017-05-23 | $40.92 | $40.98 | $40.06 | $40.07 | $35.74 | 764,757 |
| 2017-05-22 | $41.18 | $41.28 | $40.64 | $40.81 | $36.40 | 1,035,123 |
| 2017-05-19 | $41.54 | $41.72 | $40.85 | $41.07 | $36.63 | 962,470 |
| 2017-05-18 | $41.40 | $41.62 | $41.00 | $41.54 | $37.05 | 956,020 |
| 2017-05-17 | $41.62 | $41.85 | $41.19 | $41.39 | $36.91 | 1,627,255 |
| 2017-05-16 | $42.82 | $42.83 | $41.62 | $41.65 | $37.15 | 1,335,876 |
| 2017-05-15 | $42.95 | $43.17 | $42.55 | $42.74 | $38.12 | 870,848 |
| 2017-05-12 | $43.89 | $44.11 | $42.79 | $42.81 | $38.18 | 849,225 |
| 2017-05-11 | $44.06 | $44.38 | $43.47 | $43.97 | $39.22 | 958,862 |
| 2017-05-10 | $44.24 | $44.31 | $43.76 | $44.27 | $39.48 | 767,177 |
| 2017-05-09 | $43.37 | $44.73 | $43.23 | $44.27 | $39.48 | 2,084,666 |
| 2017-05-08 | $43.55 | $44.08 | $43.17 | $43.26 | $38.58 | 1,238,125 |
| 2017-05-05 | $43.91 | $44.14 | $43.25 | $43.46 | $38.76 | 1,189,203 |
| 2017-05-04 | $44.40 | $44.48 | $43.64 | $43.93 | $39.18 | 753,385 |
| 2017-05-03 | $44.13 | $44.38 | $43.91 | $44.32 | $39.53 | 981,287 |
| 2017-05-02 | $44.34 | $44.74 | $44.01 | $44.08 | $39.31 | 1,159,134 |
| 2017-05-01 | $44.27 | $44.49 | $43.90 | $44.07 | $39.30 | 845,290 |
| 2017-04-28 | $44.76 | $44.88 | $44.13 | $44.19 | $39.41 | 983,687 |
| 2017-04-27 | $45.28 | $45.54 | $44.59 | $44.63 | $39.80 | 1,421,606 |
| 2017-04-26 | $44.24 | $45.47 | $44.20 | $45.23 | $40.34 | 2,186,854 |
| 2017-04-25 | $44.00 | $44.61 | $42.97 | $44.25 | $39.47 | 2,604,410 |
| 2017-04-24 | $44.96 | $45.81 | $44.92 | $45.46 | $40.54 | 3,214,944 |
| 2017-04-21 | $44.17 | $44.71 | $43.92 | $44.66 | $39.83 | 1,251,806 |
| 2017-04-20 | $43.56 | $44.24 | $43.47 | $44.07 | $39.30 | 757,525 |
| 2017-04-19 | $43.29 | $43.74 | $43.21 | $43.37 | $38.68 | 1,010,253 |
| 2017-04-18 | $42.50 | $43.17 | $42.39 | $43.10 | $38.44 | 1,545,392 |
| 2017-04-17 | $42.89 | $43.09 | $42.11 | $42.56 | $37.96 | 1,360,286 |
| 2017-04-13 | $43.69 | $43.97 | $42.80 | $42.98 | $38.33 | 534,763 |
| 2017-04-12 | $43.48 | $43.74 | $43.15 | $43.70 | $38.97 | 1,163,475 |
| 2017-04-11 | $42.97 | $43.45 | $42.81 | $43.44 | $38.74 | 992,159 |
| 2017-04-10 | $43.10 | $43.39 | $42.74 | $42.82 | $38.19 | 840,950 |
| 2017-04-07 | $42.55 | $43.18 | $42.49 | $43.11 | $38.45 | 1,334,125 |
| 2017-04-06 | $41.73 | $42.89 | $41.49 | $42.64 | $38.03 | 1,355,965 |
| 2017-04-05 | $42.94 | $43.36 | $41.50 | $41.57 | $37.08 | 2,063,740 |
| 2017-04-04 | $43.66 | $43.66 | $42.75 | $42.79 | $38.16 | 1,742,489 |
| 2017-04-03 | $44.01 | $44.18 | $43.62 | $43.79 | $39.06 | 894,522 |
| 2017-03-31 | $44.02 | $44.25 | $43.70 | $43.96 | $39.21 | 1,163,595 |
| 2017-03-30 | $43.52 | $44.07 | $43.42 | $43.95 | $39.20 | 802,728 |
| 2017-03-29 | $43.31 | $43.87 | $43.24 | $43.63 | $38.91 | 950,987 |
| 2017-03-28 | $42.83 | $43.48 | $42.76 | $43.42 | $38.73 | 924,390 |
| 2017-03-27 | $42.62 | $42.85 | $42.30 | $42.65 | $38.04 | 1,050,949 |
| 2017-03-24 | $42.62 | $42.96 | $42.23 | $42.76 | $38.14 | 590,152 |
| 2017-03-23 | $42.34 | $42.97 | $42.28 | $42.55 | $37.95 | 624,454 |
| 2017-03-22 | $42.34 | $42.44 | $41.69 | $42.13 | $37.57 | 1,091,192 |
| 2017-03-21 | $42.85 | $42.85 | $42.36 | $42.39 | $37.81 | 975,866 |
| 2017-03-20 | $43.34 | $43.42 | $42.57 | $42.62 | $38.01 | 847,192 |
| 2017-03-17 | $42.62 | $43.54 | $42.62 | $43.36 | $38.67 | 1,652,966 |
| 2017-03-16 | $42.87 | $43.04 | $42.43 | $42.50 | $37.90 | 925,651 |
| 2017-03-15 | $42.36 | $43.36 | $42.36 | $42.85 | $38.22 | 1,492,325 |
| 2017-03-14 | $41.25 | $42.28 | $41.10 | $42.25 | $37.68 | 1,223,640 |
| 2017-03-13 | $41.42 | $41.58 | $40.92 | $41.14 | $36.69 | 951,036 |
| 2017-03-10 | $41.86 | $42.04 | $41.30 | $41.40 | $36.92 | 895,136 |
| 2017-03-09 | $41.56 | $42.14 | $41.47 | $41.80 | $37.28 | 843,238 |
| 2017-03-08 | $41.36 | $42.00 | $41.06 | $41.81 | $37.29 | 960,477 |
| 2017-03-07 | $41.72 | $41.77 | $41.37 | $41.46 | $36.68 | 814,214 |
| 2017-03-06 | $41.55 | $41.87 | $41.07 | $41.71 | $36.90 | 1,207,217 |
| 2017-03-03 | $42.05 | $42.05 | $41.05 | $41.50 | $36.71 | 957,787 |
| 2017-03-02 | $42.01 | $42.32 | $41.77 | $42.06 | $37.21 | 1,083,259 |
| 2017-03-01 | $42.67 | $42.88 | $42.02 | $42.24 | $37.37 | 1,184,661 |
| 2017-02-28 | $42.44 | $42.83 | $42.16 | $42.24 | $37.37 | 1,157,024 |
| 2017-02-27 | $42.51 | $42.60 | $42.10 | $42.30 | $37.42 | 1,005,384 |
| 2017-02-24 | $42.05 | $42.58 | $41.87 | $42.56 | $37.65 | 896,755 |
| 2017-02-23 | $42.29 | $42.46 | $41.88 | $42.17 | $37.31 | 1,445,971 |
| 2017-02-22 | $43.41 | $43.47 | $42.06 | $42.10 | $37.25 | 2,392,679 |
| 2017-02-21 | $44.72 | $44.73 | $43.72 | $43.87 | $38.81 | 1,383,483 |
| 2017-02-17 | $44.95 | $45.20 | $44.29 | $44.84 | $39.67 | 1,087,905 |
| 2017-02-16 | $45.29 | $45.29 | $44.47 | $45.15 | $39.94 | 706,057 |
| 2017-02-15 | $45.60 | $45.75 | $45.09 | $45.19 | $39.98 | 968,162 |
| 2017-02-14 | $45.41 | $45.84 | $45.07 | $45.67 | $40.40 | 868,558 |
| 2017-02-13 | $45.99 | $46.05 | $45.26 | $45.55 | $40.30 | 775,111 |
| 2017-02-10 | $45.37 | $46.16 | $45.37 | $45.84 | $40.55 | 1,273,813 |
| 2017-02-09 | $44.28 | $45.76 | $44.28 | $45.27 | $40.05 | 1,750,114 |
| 2017-02-08 | $43.56 | $44.47 | $43.18 | $44.34 | $39.23 | 1,016,972 |
| 2017-02-07 | $44.15 | $44.18 | $43.39 | $43.54 | $38.52 | 791,111 |
| 2017-02-06 | $44.26 | $44.43 | $43.64 | $43.75 | $38.70 | 1,205,156 |
| 2017-02-03 | $44.01 | $44.25 | $43.56 | $43.93 | $38.86 | 991,261 |
| 2017-02-02 | $43.87 | $43.96 | $43.51 | $43.68 | $38.64 | 1,450,581 |
| 2017-02-01 | $44.48 | $44.75 | $43.68 | $43.81 | $38.76 | 1,596,625 |
| 2017-01-31 | $44.79 | $45.15 | $44.26 | $44.50 | $39.37 | 1,462,052 |
| 2017-01-30 | $43.91 | $44.97 | $43.81 | $44.96 | $39.78 | 1,780,722 |
| 2017-01-27 | $43.71 | $44.19 | $43.34 | $44.06 | $38.98 | 1,767,253 |
| 2017-01-26 | $44.12 | $45.05 | $43.75 | $43.82 | $38.77 | 2,615,209 |
| 2017-01-25 | $44.90 | $46.05 | $43.79 | $44.24 | $39.14 | 7,478,821 |
| 2017-01-24 | $46.84 | $47.23 | $46.50 | $47.16 | $41.72 | 3,434,816 |
| 2017-01-23 | $46.50 | $46.90 | $46.19 | $46.84 | $41.44 | 1,633,488 |
| 2017-01-20 | $46.39 | $46.84 | $46.27 | $46.61 | $41.23 | 1,846,274 |
| 2017-01-19 | $46.73 | $46.82 | $46.22 | $46.54 | $41.17 | 1,567,163 |
| 2017-01-18 | $47.04 | $47.12 | $46.68 | $47.03 | $41.61 | 910,010 |
| 2017-01-17 | $46.49 | $47.06 | $45.98 | $46.78 | $41.39 | 1,610,074 |
| 2017-01-13 | $47.83 | $48.02 | $47.08 | $47.31 | $41.85 | 1,098,994 |
| 2017-01-12 | $47.52 | $47.98 | $47.34 | $47.85 | $42.33 | 1,015,259 |
| 2017-01-11 | $47.51 | $47.73 | $46.93 | $47.70 | $42.20 | 896,211 |
| 2017-01-10 | $47.12 | $48.03 | $46.87 | $47.52 | $42.04 | 1,868,042 |
| 2017-01-09 | $47.55 | $47.56 | $46.73 | $46.76 | $41.37 | 1,574,959 |
| 2017-01-06 | $48.04 | $48.19 | $47.35 | $47.54 | $42.06 | 2,251,429 |
| 2017-01-05 | $48.03 | $48.40 | $47.48 | $48.38 | $42.80 | 2,870,725 |
| 2017-01-04 | $48.57 | $49.08 | $47.91 | $48.59 | $42.99 | 1,668,839 |
| 2017-01-03 | $49.60 | $49.85 | $48.59 | $49.17 | $43.50 | 1,932,638 |
| 2016-12-30 | $50.03 | $50.21 | $49.07 | $49.53 | $43.82 | 1,329,753 |
| 2016-12-29 | $49.97 | $50.41 | $49.88 | $50.03 | $44.26 | 881,271 |
| 2016-12-28 | $50.59 | $50.60 | $49.94 | $50.20 | $44.41 | 848,381 |
| 2016-12-27 | $50.33 | $51.08 | $50.10 | $50.49 | $44.67 | 711,366 |
| 2016-12-23 | $50.35 | $50.75 | $50.09 | $50.34 | $44.53 | 879,145 |
| 2016-12-22 | $50.71 | $51.08 | $50.32 | $50.50 | $44.68 | 1,255,358 |
| 2016-12-21 | $50.92 | $51.32 | $50.50 | $50.61 | $44.77 | 882,758 |
| 2016-12-20 | $50.85 | $51.79 | $50.59 | $51.09 | $45.20 | 1,185,486 |
| 2016-12-19 | $51.36 | $51.91 | $50.68 | $50.83 | $44.97 | 1,656,023 |
| 2016-12-16 | $51.43 | $52.16 | $51.10 | $51.52 | $45.58 | 2,319,945 |
| 2016-12-15 | $51.63 | $51.94 | $51.14 | $51.24 | $45.33 | 1,704,216 |
| 2016-12-14 | $52.61 | $52.88 | $52.28 | $52.57 | $46.51 | 973,193 |
| 2016-12-13 | $52.69 | $52.97 | $52.18 | $52.58 | $46.52 | 1,215,219 |
| 2016-12-12 | $52.81 | $53.02 | $52.22 | $52.67 | $46.60 | 1,347,530 |
| 2016-12-09 | $54.00 | $54.43 | $53.02 | $53.40 | $47.24 | 1,197,474 |
| 2016-12-08 | $53.10 | $53.79 | $52.08 | $53.67 | $47.48 | 1,725,806 |
| 2016-12-07 | $52.58 | $53.58 | $52.27 | $53.22 | $47.08 | 1,146,565 |
| 2016-12-06 | $53.31 | $53.35 | $52.47 | $52.76 | $46.38 | 1,760,423 |
| 2016-12-05 | $53.54 | $53.92 | $53.16 | $53.43 | $46.97 | 910,363 |
| 2016-12-02 | $53.65 | $53.98 | $53.16 | $53.28 | $46.84 | 827,675 |
| 2016-12-01 | $53.25 | $54.13 | $52.97 | $53.82 | $47.31 | 1,231,103 |
| 2016-11-30 | $53.41 | $53.60 | $52.79 | $53.11 | $46.69 | 1,419,520 |
| 2016-11-29 | $54.24 | $54.26 | $52.98 | $53.31 | $46.86 | 2,081,096 |
| 2016-11-28 | $54.75 | $55.28 | $53.96 | $54.12 | $47.57 | 1,104,468 |
| 2016-11-25 | $55.39 | $55.69 | $55.03 | $55.07 | $48.41 | 241,761 |
| 2016-11-23 | $54.81 | $55.54 | $54.71 | $55.19 | $48.52 | 589,211 |
| 2016-11-22 | $54.17 | $54.82 | $53.87 | $54.76 | $48.14 | 685,754 |
| 2016-11-21 | $53.45 | $54.22 | $53.39 | $53.92 | $47.40 | 947,276 |
| 2016-11-18 | $53.91 | $54.09 | $53.39 | $53.64 | $47.15 | 2,911,204 |
| 2016-11-17 | $54.54 | $54.89 | $53.65 | $54.01 | $47.48 | 1,542,877 |
| 2016-11-16 | $54.76 | $55.84 | $54.37 | $54.40 | $47.82 | 1,476,625 |
| 2016-11-15 | $54.71 | $55.28 | $54.17 | $54.90 | $48.26 | 1,355,422 |
| 2016-11-14 | $53.59 | $55.08 | $53.59 | $54.89 | $48.25 | 1,798,779 |
| 2016-11-11 | $52.60 | $53.71 | $52.35 | $53.59 | $47.11 | 1,377,952 |
| 2016-11-10 | $51.77 | $53.21 | $51.77 | $52.64 | $46.27 | 1,808,583 |
| 2016-11-09 | $48.72 | $51.89 | $48.72 | $51.45 | $45.23 | 1,987,498 |
| 2016-11-08 | $49.06 | $49.78 | $48.94 | $49.24 | $43.29 | 930,393 |
| 2016-11-07 | $49.10 | $49.49 | $48.75 | $49.15 | $43.21 | 1,111,734 |
| 2016-11-04 | $48.67 | $48.89 | $48.03 | $48.36 | $42.51 | 1,287,752 |
| 2016-11-03 | $48.94 | $49.01 | $48.58 | $48.65 | $42.77 | 861,559 |
| 2016-11-02 | $48.87 | $49.36 | $48.63 | $48.84 | $42.93 | 1,138,938 |
| 2016-11-01 | $49.36 | $49.61 | $48.70 | $48.78 | $42.88 | 1,199,837 |
| 2016-10-31 | $48.23 | $49.34 | $47.91 | $49.24 | $43.29 | 1,393,435 |
| 2016-10-28 | $47.72 | $48.36 | $47.64 | $48.03 | $42.22 | 974,582 |
| 2016-10-27 | $47.53 | $47.96 | $47.27 | $47.64 | $41.88 | 2,808,489 |
| 2016-10-26 | $48.98 | $49.31 | $47.66 | $47.72 | $41.95 | 2,392,940 |
| 2016-10-25 | $49.08 | $50.45 | $48.08 | $49.49 | $43.50 | 4,144,377 |
| 2016-10-24 | $52.37 | $52.81 | $52.00 | $52.10 | $45.80 | 3,410,963 |
| 2016-10-21 | $50.99 | $51.90 | $50.58 | $51.88 | $45.61 | 2,299,851 |
| 2016-10-20 | $50.42 | $50.85 | $49.95 | $50.77 | $44.63 | 1,147,599 |
| 2016-10-19 | $50.24 | $50.94 | $50.24 | $50.77 | $44.63 | 981,895 |
| 2016-10-18 | $50.54 | $50.87 | $50.17 | $50.25 | $44.17 | 542,198 |
| 2016-10-17 | $50.47 | $51.04 | $49.98 | $50.14 | $44.08 | 761,591 |
| 2016-10-14 | $49.94 | $50.69 | $49.94 | $50.43 | $44.33 | 1,635,222 |
| 2016-10-13 | $50.65 | $50.70 | $49.85 | $49.96 | $43.92 | 1,403,858 |
| 2016-10-12 | $50.79 | $51.27 | $50.60 | $50.97 | $44.81 | 774,460 |
| 2016-10-11 | $51.19 | $51.29 | $50.53 | $50.64 | $44.52 | 715,178 |
| 2016-10-10 | $50.29 | $51.24 | $50.25 | $51.02 | $44.85 | 694,858 |
| 2016-10-07 | $50.58 | $50.64 | $49.95 | $50.26 | $44.18 | 952,278 |
| 2016-10-06 | $50.13 | $50.65 | $49.60 | $50.51 | $44.40 | 883,526 |
| 2016-10-05 | $50.21 | $50.66 | $50.06 | $50.13 | $44.07 | 1,213,940 |
| 2016-10-04 | $51.63 | $52.00 | $50.00 | $50.31 | $44.23 | 1,067,839 |
| 2016-10-03 | $50.32 | $51.07 | $50.14 | $50.76 | $44.62 | 1,439,463 |
| 2016-09-30 | $50.33 | $50.52 | $49.97 | $50.43 | $44.33 | 1,116,715 |
| 2016-09-29 | $50.90 | $50.95 | $50.14 | $50.19 | $44.12 | 1,159,835 |
| 2016-09-28 | $52.12 | $52.32 | $50.67 | $51.00 | $44.83 | 1,727,561 |
| 2016-09-27 | $53.37 | $53.43 | $51.90 | $52.30 | $45.98 | 1,364,395 |
| 2016-09-26 | $52.11 | $53.13 | $52.11 | $52.94 | $46.54 | 1,307,255 |
| 2016-09-23 | $51.59 | $52.77 | $51.57 | $52.54 | $46.19 | 876,501 |
| 2016-09-22 | $51.41 | $51.92 | $51.15 | $51.86 | $45.59 | 765,201 |
| 2016-09-21 | $50.75 | $51.21 | $50.26 | $51.07 | $44.89 | 876,747 |
| 2016-09-20 | $51.00 | $51.05 | $50.57 | $50.72 | $44.59 | 676,909 |
| 2016-09-19 | $51.02 | $51.19 | $50.38 | $50.74 | $44.60 | 828,506 |
| 2016-09-16 | $50.89 | $51.03 | $50.50 | $50.84 | $44.69 | 1,036,899 |
| 2016-09-15 | $51.34 | $51.43 | $50.64 | $50.92 | $44.76 | 1,233,729 |
| 2016-09-14 | $52.10 | $52.17 | $51.31 | $51.37 | $45.16 | 1,587,797 |
| 2016-09-13 | $51.53 | $52.06 | $51.13 | $51.91 | $45.63 | 1,028,916 |
| 2016-09-12 | $50.87 | $51.80 | $50.80 | $51.69 | $45.44 | 752,665 |
| 2016-09-09 | $52.08 | $52.23 | $50.85 | $50.85 | $44.70 | 1,217,740 |
| 2016-09-08 | $53.45 | $53.72 | $52.43 | $52.48 | $46.13 | 973,249 |
| 2016-09-07 | $53.19 | $53.76 | $52.75 | $53.69 | $47.20 | 1,133,939 |
| 2016-09-06 | $53.70 | $53.72 | $53.05 | $53.46 | $46.70 | 1,289,396 |
| 2016-09-02 | $53.45 | $53.72 | $53.10 | $53.68 | $46.89 | 1,290,313 |
| 2016-09-01 | $53.53 | $53.98 | $53.09 | $53.40 | $46.65 | 1,607,512 |
| 2016-08-31 | $53.46 | $53.87 | $53.14 | $53.71 | $46.92 | 1,261,105 |
| 2016-08-30 | $53.24 | $53.72 | $53.13 | $53.57 | $46.80 | 1,143,080 |
| 2016-08-29 | $53.26 | $53.79 | $53.14 | $53.43 | $46.67 | 703,515 |
| 2016-08-26 | $54.21 | $54.25 | $53.07 | $53.29 | $46.55 | 808,758 |
| 2016-08-25 | $54.17 | $54.57 | $54.17 | $54.33 | $47.46 | 638,202 |
| 2016-08-24 | $54.07 | $54.67 | $54.05 | $54.15 | $47.30 | 961,113 |
| 2016-08-23 | $54.10 | $54.44 | $53.77 | $53.97 | $47.14 | 927,259 |
| 2016-08-22 | $53.91 | $54.41 | $53.73 | $54.02 | $47.19 | 1,012,790 |
| 2016-08-19 | $54.15 | $54.16 | $53.48 | $53.88 | $47.07 | 1,614,836 |
| 2016-08-18 | $54.05 | $54.67 | $53.99 | $54.25 | $47.39 | 1,205,092 |
| 2016-08-17 | $54.43 | $54.58 | $53.77 | $54.15 | $47.30 | 1,617,731 |
| 2016-08-16 | $54.54 | $54.77 | $54.13 | $54.48 | $47.59 | 1,278,828 |
| 2016-08-15 | $54.13 | $55.16 | $54.03 | $54.74 | $47.82 | 1,467,029 |
| 2016-08-12 | $53.06 | $54.28 | $52.17 | $54.13 | $47.28 | 4,122,594 |
| 2016-08-11 | $50.48 | $54.48 | $49.93 | $52.72 | $46.05 | 6,903,166 |
| 2016-08-10 | $46.92 | $47.39 | $46.72 | $46.97 | $41.03 | 1,452,609 |
| 2016-08-09 | $46.18 | $47.19 | $46.18 | $46.98 | $41.04 | 1,788,023 |
| 2016-08-08 | $46.11 | $46.47 | $45.31 | $46.37 | $40.51 | 1,619,099 |
| 2016-08-05 | $45.51 | $46.82 | $45.51 | $46.65 | $40.75 | 1,664,384 |
| 2016-08-04 | $45.16 | $45.49 | $44.84 | $45.43 | $39.68 | 1,548,703 |
| 2016-08-03 | $45.03 | $45.38 | $44.70 | $45.07 | $39.37 | 1,828,234 |
| 2016-08-02 | $46.81 | $47.22 | $44.95 | $45.03 | $39.34 | 1,574,153 |
| 2016-08-01 | $47.21 | $47.64 | $46.93 | $47.39 | $41.40 | 965,404 |
| 2016-07-29 | $47.21 | $47.47 | $46.70 | $47.14 | $41.18 | 1,073,937 |
| 2016-07-28 | $46.64 | $47.24 | $46.21 | $47.17 | $41.20 | 2,366,420 |
| 2016-07-27 | $47.50 | $47.52 | $46.58 | $46.69 | $40.79 | 930,481 |
| 2016-07-26 | $48.74 | $48.74 | $47.28 | $47.30 | $41.32 | 1,643,619 |
| 2016-07-25 | $48.27 | $49.41 | $48.08 | $49.34 | $43.10 | 1,020,689 |
| 2016-07-22 | $47.59 | $48.52 | $47.59 | $48.30 | $42.19 | 474,664 |
| 2016-07-21 | $47.91 | $48.08 | $47.34 | $47.61 | $41.59 | 725,513 |
| 2016-07-20 | $47.95 | $48.28 | $47.95 | $48.01 | $41.94 | 415,564 |
| 2016-07-19 | $47.67 | $48.04 | $47.67 | $47.86 | $41.81 | 479,662 |
| 2016-07-18 | $48.45 | $48.47 | $47.49 | $47.65 | $41.62 | 742,536 |
| 2016-07-15 | $48.57 | $48.75 | $48.08 | $48.37 | $42.25 | 928,049 |
| 2016-07-14 | $48.37 | $48.73 | $48.23 | $48.58 | $42.44 | 961,018 |
| 2016-07-13 | $48.39 | $48.66 | $47.80 | $47.90 | $41.84 | 897,673 |
| 2016-07-12 | $48.05 | $48.47 | $47.95 | $48.41 | $42.29 | 698,738 |
| 2016-07-11 | $47.60 | $48.26 | $47.32 | $47.98 | $41.91 | 933,810 |
| 2016-07-08 | $47.60 | $47.80 | $47.30 | $47.54 | $41.53 | 1,043,263 |
| 2016-07-07 | $47.28 | $47.80 | $46.91 | $47.15 | $41.19 | 877,000 |
| 2016-07-06 | $46.83 | $47.26 | $46.47 | $46.65 | $40.75 | 1,490,961 |
| 2016-07-05 | $46.25 | $47.13 | $45.96 | $46.41 | $40.54 | 2,283,164 |
| 2016-07-01 | $45.59 | $46.31 | $45.59 | $46.24 | $40.39 | 683,362 |
| 2016-06-30 | $45.53 | $45.79 | $44.71 | $45.53 | $39.77 | 1,159,731 |
| 2016-06-29 | $45.51 | $46.33 | $45.44 | $46.16 | $40.32 | 1,203,541 |
| 2016-06-28 | $45.17 | $45.93 | $44.99 | $45.10 | $39.40 | 1,183,264 |
| 2016-06-27 | $45.98 | $45.98 | $44.84 | $44.98 | $39.29 | 1,019,802 |
| 2016-06-24 | $44.93 | $46.29 | $44.76 | $46.20 | $40.36 | 1,423,743 |
| 2016-06-23 | $45.52 | $46.06 | $45.28 | $46.06 | $40.23 | 1,087,435 |
| 2016-06-22 | $45.16 | $45.34 | $44.95 | $45.11 | $39.41 | 474,405 |
| 2016-06-21 | $45.88 | $45.94 | $45.15 | $45.15 | $39.44 | 802,896 |
| 2016-06-20 | $45.69 | $46.06 | $45.63 | $45.66 | $39.89 | 654,763 |
| 2016-06-17 | $45.16 | $45.37 | $44.76 | $45.21 | $39.49 | 1,333,932 |
| 2016-06-16 | $45.62 | $45.75 | $44.98 | $45.27 | $39.54 | 801,903 |
| 2016-06-15 | $46.55 | $46.68 | $45.77 | $45.80 | $40.01 | 705,789 |
| 2016-06-14 | $46.30 | $46.53 | $46.01 | $46.32 | $40.46 | 1,019,282 |
| 2016-06-13 | $45.82 | $46.77 | $45.63 | $46.30 | $40.44 | 1,303,566 |
| 2016-06-10 | $46.70 | $46.94 | $46.16 | $46.39 | $40.52 | 1,426,602 |
| 2016-06-09 | $46.80 | $48.14 | $46.46 | $46.96 | $41.02 | 3,122,162 |
| 2016-06-08 | $44.79 | $45.59 | $44.62 | $45.17 | $39.46 | 1,554,238 |
| 2016-06-07 | $45.68 | $45.95 | $44.96 | $45.12 | $39.14 | 1,786,608 |
| 2016-06-06 | $45.89 | $46.40 | $45.27 | $46.11 | $40.00 | 1,512,321 |
| 2016-06-03 | $44.96 | $45.81 | $44.54 | $45.75 | $39.68 | 946,539 |
| 2016-06-02 | $44.95 | $45.17 | $44.62 | $45.04 | $39.07 | 1,471,230 |
| 2016-06-01 | $45.09 | $45.57 | $44.75 | $44.93 | $38.97 | 1,394,781 |
| 2016-05-31 | $45.55 | $45.55 | $44.54 | $44.97 | $39.01 | 1,684,264 |
| 2016-05-27 | $45.07 | $45.54 | $44.91 | $45.54 | $39.50 | 633,294 |
| 2016-05-26 | $44.33 | $45.11 | $44.25 | $44.84 | $38.89 | 639,073 |
| 2016-05-25 | $44.35 | $44.65 | $43.95 | $44.42 | $38.53 | 853,552 |
| 2016-05-24 | $44.03 | $44.48 | $43.90 | $44.30 | $38.43 | 1,134,302 |
| 2016-05-23 | $44.46 | $44.59 | $43.79 | $43.83 | $38.02 | 882,805 |
| 2016-05-20 | $44.60 | $44.78 | $44.21 | $44.40 | $38.51 | 1,085,289 |
| 2016-05-19 | $44.45 | $44.96 | $44.12 | $44.57 | $38.66 | 818,744 |
| 2016-05-18 | $44.81 | $45.24 | $44.52 | $44.78 | $38.84 | 1,205,226 |
| 2016-05-17 | $45.32 | $45.59 | $44.84 | $45.08 | $39.10 | 825,349 |
| 2016-05-16 | $44.83 | $45.51 | $44.54 | $45.34 | $39.33 | 973,960 |
| 2016-05-13 | $45.07 | $45.47 | $44.57 | $44.95 | $38.99 | 1,029,697 |
| 2016-05-12 | $45.19 | $45.60 | $44.79 | $45.03 | $39.06 | 1,613,275 |
| 2016-05-11 | $45.93 | $46.22 | $44.91 | $44.99 | $39.02 | 1,094,847 |
| 2016-05-10 | $46.17 | $46.28 | $45.85 | $46.20 | $40.07 | 952,519 |
| 2016-05-09 | $45.66 | $46.31 | $45.56 | $46.12 | $40.00 | 971,152 |
| 2016-05-06 | $46.14 | $46.14 | $44.90 | $45.48 | $39.45 | 1,101,291 |
| 2016-05-05 | $46.28 | $46.52 | $45.94 | $46.25 | $40.12 | 1,114,779 |
| 2016-05-04 | $46.54 | $46.77 | $46.15 | $46.32 | $40.18 | 1,064,669 |
| 2016-05-03 | $46.98 | $47.19 | $46.68 | $46.77 | $40.57 | 1,111,823 |
| 2016-05-02 | $46.32 | $47.16 | $46.32 | $47.07 | $40.83 | 1,109,704 |
| 2016-04-29 | $45.83 | $46.48 | $45.83 | $46.32 | $40.18 | 1,401,096 |
| 2016-04-28 | $45.51 | $45.96 | $45.18 | $45.71 | $39.65 | 1,037,342 |
| 2016-04-27 | $45.34 | $45.90 | $45.10 | $45.87 | $39.79 | 1,098,427 |
| 2016-04-26 | $44.97 | $45.58 | $44.75 | $45.51 | $39.47 | 1,237,003 |
| 2016-04-25 | $44.56 | $45.12 | $44.39 | $44.98 | $39.02 | 1,089,621 |
| 2016-04-22 | $44.86 | $45.07 | $44.33 | $44.62 | $38.70 | 1,336,458 |
| 2016-04-21 | $44.79 | $45.59 | $44.64 | $44.97 | $39.01 | 1,519,644 |
| 2016-04-20 | $44.09 | $45.03 | $43.90 | $44.74 | $38.81 | 3,033,105 |
| 2016-04-19 | $44.65 | $47.15 | $43.30 | $44.47 | $38.57 | 5,861,953 |
| 2016-04-18 | $47.24 | $47.75 | $46.71 | $47.64 | $41.32 | 1,890,589 |
| 2016-04-15 | $47.20 | $47.47 | $46.76 | $47.24 | $40.98 | 955,761 |
| 2016-04-14 | $47.72 | $47.87 | $47.04 | $47.10 | $40.85 | 1,457,137 |
| 2016-04-13 | $47.70 | $47.86 | $47.08 | $47.68 | $41.36 | 1,662,895 |
| 2016-04-12 | $46.44 | $47.50 | $46.15 | $47.42 | $41.13 | 1,322,535 |
| 2016-04-11 | $46.34 | $47.75 | $46.34 | $46.36 | $40.21 | 1,751,990 |
| 2016-04-08 | $45.87 | $46.06 | $45.40 | $45.72 | $39.66 | 537,457 |
| 2016-04-07 | $45.50 | $46.33 | $45.42 | $45.85 | $39.77 | 978,814 |
| 2016-04-06 | $46.18 | $46.81 | $45.77 | $45.80 | $39.73 | 1,107,820 |
| 2016-04-05 | $46.50 | $46.56 | $45.76 | $46.30 | $40.16 | 1,211,254 |
| 2016-04-04 | $46.39 | $46.97 | $46.11 | $46.84 | $40.63 | 1,038,400 |
| 2016-04-01 | $45.91 | $46.47 | $45.79 | $46.36 | $40.21 | 679,837 |
| 2016-03-31 | $46.46 | $46.71 | $45.69 | $45.95 | $39.86 | 1,067,708 |
| 2016-03-30 | $47.00 | $47.29 | $46.43 | $46.46 | $40.30 | 718,186 |
| 2016-03-29 | $45.98 | $46.74 | $45.98 | $46.60 | $40.42 | 656,830 |
| 2016-03-28 | $45.44 | $46.10 | $45.31 | $45.88 | $39.80 | 707,691 |
| 2016-03-24 | $45.32 | $45.37 | $44.30 | $45.10 | $39.12 | 974,271 |
| 2016-03-23 | $46.01 | $46.11 | $45.39 | $45.68 | $39.62 | 741,129 |
| 2016-03-22 | $47.00 | $47.23 | $46.07 | $46.12 | $40.00 | 1,081,382 |
| 2016-03-21 | $46.88 | $47.21 | $46.58 | $47.16 | $40.91 | 661,959 |
| 2016-03-18 | $46.60 | $47.61 | $46.50 | $46.86 | $40.65 | 1,328,970 |
| 2016-03-17 | $46.54 | $47.07 | $46.13 | $46.81 | $40.60 | 742,847 |
| 2016-03-16 | $46.47 | $47.10 | $46.05 | $46.70 | $40.51 | 698,234 |
| 2016-03-15 | $47.05 | $47.19 | $46.34 | $46.47 | $40.31 | 1,057,439 |
| 2016-03-14 | $47.94 | $48.22 | $46.46 | $47.06 | $40.82 | 2,675,091 |
| 2016-03-11 | $48.59 | $48.91 | $48.12 | $48.83 | $42.35 | 414,376 |
| 2016-03-10 | $49.31 | $49.62 | $47.96 | $48.27 | $41.87 | 790,362 |
| 2016-03-09 | $50.23 | $50.41 | $48.85 | $49.00 | $42.50 | 1,221,181 |
| 2016-03-08 | $49.95 | $50.17 | $49.61 | $49.78 | $43.18 | 613,927 |
| 2016-03-07 | $49.97 | $50.24 | $49.18 | $50.24 | $43.58 | 1,045,743 |
| 2016-03-04 | $49.78 | $50.72 | $49.56 | $50.28 | $43.61 | 947,157 |
| 2016-03-03 | $49.29 | $49.93 | $48.62 | $49.84 | $43.23 | 838,094 |
| 2016-03-02 | $49.77 | $49.77 | $48.96 | $49.25 | $42.72 | 772,140 |
| 2016-03-01 | $50.21 | $50.45 | $49.70 | $50.04 | $43.12 | 1,111,070 |
| 2016-02-29 | $50.40 | $50.58 | $49.76 | $49.80 | $42.92 | 1,174,762 |
| 2016-02-26 | $51.39 | $51.48 | $49.89 | $50.36 | $43.40 | 878,848 |
| 2016-02-25 | $50.71 | $51.58 | $50.46 | $51.12 | $44.05 | 1,147,630 |
| 2016-02-24 | $49.45 | $50.51 | $49.09 | $50.44 | $43.47 | 731,786 |
| 2016-02-23 | $49.21 | $50.32 | $48.95 | $49.79 | $42.91 | 1,002,871 |
| 2016-02-22 | $48.86 | $49.50 | $48.56 | $49.18 | $42.38 | 1,025,963 |
| 2016-02-19 | $48.74 | $49.30 | $48.38 | $48.45 | $41.75 | 1,275,533 |
| 2016-02-18 | $48.57 | $48.80 | $48.20 | $48.69 | $41.96 | 690,280 |
| 2016-02-17 | $48.00 | $48.99 | $48.00 | $48.95 | $42.18 | 1,270,533 |
| 2016-02-16 | $47.63 | $48.10 | $47.23 | $47.88 | $41.26 | 613,704 |
| 2016-02-12 | $46.35 | $47.63 | $46.14 | $47.23 | $40.70 | 960,581 |
| 2016-02-11 | $45.85 | $46.53 | $44.75 | $46.01 | $39.65 | 1,067,786 |
| 2016-02-10 | $46.92 | $47.16 | $46.21 | $46.27 | $39.87 | 698,887 |
| 2016-02-09 | $46.21 | $47.23 | $46.05 | $46.53 | $40.10 | 1,277,463 |
| 2016-02-08 | $46.55 | $47.18 | $45.48 | $46.63 | $40.19 | 2,034,006 |
| 2016-02-05 | $48.48 | $48.50 | $46.33 | $46.61 | $40.17 | 1,484,206 |
| 2016-02-04 | $48.24 | $48.97 | $47.74 | $48.52 | $41.81 | 1,093,197 |
| 2016-02-03 | $49.43 | $49.59 | $47.75 | $48.29 | $41.62 | 1,658,837 |
| 2016-02-02 | $49.18 | $50.15 | $48.94 | $49.07 | $42.29 | 1,761,962 |
| 2016-02-01 | $49.59 | $50.33 | $49.12 | $49.35 | $42.53 | 1,839,851 |
| 2016-01-29 | $49.12 | $49.79 | $48.41 | $49.74 | $42.87 | 2,145,493 |
| 2016-01-28 | $49.26 | $49.66 | $48.72 | $49.55 | $42.70 | 1,247,802 |
| 2016-01-27 | $49.82 | $50.20 | $48.60 | $49.06 | $42.28 | 1,222,008 |
| 2016-01-26 | $49.07 | $50.19 | $49.07 | $49.78 | $42.90 | 973,824 |
| 2016-01-25 | $49.90 | $50.24 | $48.79 | $49.08 | $42.30 | 1,508,689 |
| 2016-01-22 | $49.00 | $50.03 | $48.79 | $49.89 | $42.99 | 1,795,161 |
| 2016-01-21 | $46.86 | $49.27 | $46.33 | $48.69 | $41.96 | 2,309,667 |
| 2016-01-20 | $47.58 | $47.98 | $44.25 | $46.63 | $40.19 | 4,610,068 |
| 2016-01-19 | $47.86 | $48.58 | $47.09 | $48.23 | $41.56 | 2,075,402 |
| 2016-01-15 | $46.78 | $47.50 | $46.16 | $47.46 | $40.90 | 1,814,661 |
| 2016-01-14 | $48.47 | $48.54 | $46.46 | $47.66 | $41.07 | 2,258,470 |
| 2016-01-13 | $49.45 | $49.56 | $48.10 | $48.44 | $41.75 | 2,510,592 |
| 2016-01-12 | $46.52 | $50.01 | $46.47 | $49.90 | $43.00 | 2,852,830 |
| 2016-01-11 | $46.53 | $46.88 | $45.59 | $46.26 | $39.87 | 1,605,234 |
| 2016-01-08 | $46.89 | $47.30 | $46.22 | $46.28 | $39.88 | 1,268,137 |
| 2016-01-07 | $47.42 | $47.68 | $46.65 | $46.73 | $40.27 | 1,193,401 |
| 2016-01-06 | $47.91 | $48.46 | $47.54 | $47.95 | $41.32 | 1,660,706 |
| 2016-01-05 | $47.43 | $48.81 | $47.26 | $48.32 | $41.64 | 1,628,641 |
| 2016-01-04 | $47.32 | $47.52 | $46.76 | $47.25 | $40.72 | 1,383,733 |
| 2015-12-31 | $48.10 | $48.32 | $47.88 | $47.95 | $41.32 | 1,345,227 |
| 2015-12-30 | $47.89 | $48.50 | $47.80 | $48.06 | $41.42 | 948,466 |
| 2015-12-29 | $47.58 | $48.18 | $47.50 | $47.99 | $41.36 | 1,157,798 |
| 2015-12-28 | $46.99 | $47.73 | $46.85 | $47.65 | $41.06 | 1,302,065 |
| 2015-12-24 | $46.27 | $47.35 | $46.22 | $47.06 | $40.56 | 798,115 |
| 2015-12-23 | $46.29 | $46.56 | $46.13 | $46.43 | $40.01 | 532,814 |
| 2015-12-22 | $46.09 | $46.31 | $45.63 | $46.21 | $39.82 | 535,949 |
| 2015-12-21 | $45.52 | $46.10 | $45.52 | $46.09 | $39.72 | 633,427 |
| 2015-12-18 | $45.18 | $45.68 | $45.01 | $45.47 | $39.19 | 1,390,363 |
| 2015-12-17 | $45.50 | $45.70 | $45.06 | $45.18 | $38.94 | 1,048,390 |
| 2015-12-16 | $45.86 | $45.98 | $44.84 | $45.39 | $39.12 | 610,418 |
| 2015-12-15 | $44.90 | $45.50 | $44.72 | $45.50 | $39.21 | 922,359 |
| 2015-12-14 | $44.85 | $45.30 | $44.35 | $44.75 | $38.57 | 858,234 |
| 2015-12-11 | $44.48 | $45.16 | $44.36 | $44.63 | $38.46 | 723,076 |
| 2015-12-10 | $45.10 | $45.27 | $44.33 | $44.96 | $38.75 | 726,681 |
| 2015-12-09 | $44.69 | $45.61 | $44.62 | $45.05 | $38.82 | 1,099,079 |
| 2015-12-08 | $45.00 | $45.28 | $44.66 | $44.86 | $38.66 | 1,127,073 |
| 2015-12-07 | $44.66 | $45.58 | $44.54 | $45.44 | $39.16 | 1,095,578 |
| 2015-12-04 | $43.63 | $44.68 | $43.60 | $44.56 | $38.40 | 934,248 |
| 2015-12-03 | $44.37 | $44.76 | $43.20 | $43.42 | $37.42 | 1,080,804 |
| 2015-12-02 | $44.38 | $44.77 | $44.15 | $44.34 | $38.21 | 947,530 |
| 2015-12-01 | $45.79 | $46.50 | $44.91 | $44.94 | $38.45 | 1,212,670 |
| 2015-11-30 | $46.02 | $46.18 | $45.52 | $45.62 | $39.03 | 673,359 |
| 2015-11-27 | $46.09 | $46.16 | $45.43 | $46.11 | $39.45 | 402,835 |
| 2015-11-25 | $45.15 | $46.02 | $44.87 | $45.91 | $39.28 | 662,201 |
| 2015-11-24 | $45.49 | $45.49 | $44.41 | $44.81 | $38.34 | 1,588,474 |
| 2015-11-23 | $45.56 | $46.00 | $45.42 | $45.74 | $39.14 | 648,135 |
| 2015-11-20 | $44.80 | $45.53 | $44.60 | $45.37 | $38.82 | 830,974 |
| 2015-11-19 | $44.40 | $44.67 | $43.91 | $44.58 | $38.14 | 1,112,595 |
| 2015-11-18 | $44.39 | $44.80 | $44.15 | $44.77 | $38.31 | 706,795 |
| 2015-11-17 | $45.02 | $45.10 | $44.12 | $44.25 | $37.86 | 739,670 |
| 2015-11-16 | $44.26 | $44.74 | $43.98 | $44.68 | $38.23 | 702,767 |
| 2015-11-13 | $44.76 | $44.88 | $44.00 | $44.24 | $37.85 | 1,060,792 |
| 2015-11-12 | $44.83 | $45.74 | $44.80 | $44.81 | $38.34 | 851,870 |
| 2015-11-11 | $45.16 | $46.25 | $44.86 | $45.60 | $39.02 | 1,469,938 |
| 2015-11-10 | $44.65 | $45.05 | $44.50 | $44.95 | $38.46 | 1,036,030 |
| 2015-11-09 | $45.61 | $45.78 | $44.43 | $44.83 | $38.36 | 1,144,236 |
| 2015-11-06 | $45.70 | $45.88 | $45.37 | $45.86 | $39.24 | 908,549 |
| 2015-11-05 | $46.05 | $46.05 | $45.25 | $45.76 | $39.15 | 857,301 |
| 2015-11-04 | $46.58 | $46.61 | $45.67 | $45.85 | $39.23 | 1,176,993 |
| 2015-11-03 | $46.26 | $46.68 | $46.12 | $46.45 | $39.74 | 1,670,927 |
| 2015-11-02 | $45.65 | $46.69 | $45.65 | $46.63 | $39.90 | 1,559,488 |
| 2015-10-30 | $46.12 | $46.40 | $45.50 | $45.51 | $38.94 | 1,129,799 |
| 2015-10-29 | $46.72 | $47.16 | $46.34 | $46.45 | $39.74 | 1,368,619 |
| 2015-10-28 | $46.46 | $47.40 | $45.91 | $47.39 | $40.55 | 1,376,988 |
| 2015-10-27 | $46.88 | $46.90 | $45.95 | $46.31 | $39.62 | 1,429,178 |
| 2015-10-26 | $46.94 | $47.38 | $46.75 | $47.12 | $40.32 | 1,913,794 |
| 2015-10-23 | $47.71 | $47.80 | $46.60 | $46.85 | $40.09 | 1,548,590 |
| 2015-10-22 | $47.99 | $48.21 | $46.76 | $47.27 | $40.44 | 2,071,350 |
| 2015-10-21 | $47.03 | $48.26 | $46.34 | $47.81 | $40.91 | 4,952,372 |
| 2015-10-20 | $48.94 | $50.58 | $47.07 | $47.67 | $40.79 | 7,114,870 |
| 2015-10-19 | $50.78 | $51.89 | $50.54 | $51.57 | $44.12 | 3,061,768 |
| 2015-10-16 | $51.18 | $51.37 | $50.51 | $50.73 | $43.41 | 1,378,966 |
| 2015-10-15 | $50.91 | $51.60 | $50.44 | $51.36 | $43.94 | 1,181,876 |
| 2015-10-14 | $52.02 | $52.03 | $50.58 | $50.83 | $43.49 | 1,364,710 |
| 2015-10-13 | $51.60 | $52.53 | $51.48 | $51.89 | $44.40 | 725,807 |
| 2015-10-12 | $51.69 | $52.27 | $51.61 | $52.00 | $44.49 | 853,087 |
| 2015-10-09 | $52.10 | $52.33 | $51.50 | $51.69 | $44.23 | 1,352,715 |
| 2015-10-08 | $51.68 | $53.18 | $51.68 | $52.28 | $44.73 | 1,045,908 |
| 2015-10-07 | $51.55 | $52.50 | $50.97 | $51.99 | $44.48 | 2,557,132 |
| 2015-10-06 | $52.56 | $52.86 | $52.29 | $52.49 | $44.91 | 1,138,918 |
| 2015-10-05 | $52.20 | $52.77 | $51.51 | $52.51 | $44.93 | 1,116,012 |
| 2015-10-02 | $50.96 | $51.90 | $50.39 | $51.90 | $44.41 | 1,563,676 |
| 2015-10-01 | $52.47 | $52.79 | $51.16 | $51.35 | $43.94 | 1,462,460 |
| 2015-09-30 | $52.40 | $52.90 | $52.34 | $52.67 | $45.07 | 1,439,474 |
| 2015-09-29 | $51.74 | $52.18 | $51.36 | $51.92 | $44.42 | 1,111,397 |
| 2015-09-28 | $52.59 | $52.76 | $51.53 | $51.93 | $44.43 | 925,266 |
| 2015-09-25 | $52.93 | $53.42 | $52.46 | $52.66 | $45.06 | 583,635 |
| 2015-09-24 | $52.51 | $52.85 | $52.01 | $52.53 | $44.95 | 869,915 |
| 2015-09-23 | $53.18 | $53.43 | $52.60 | $53.00 | $45.35 | 598,905 |
| 2015-09-22 | $52.23 | $53.14 | $51.95 | $53.10 | $45.43 | 1,238,931 |
| 2015-09-21 | $52.89 | $53.39 | $52.55 | $52.66 | $45.06 | 1,193,498 |
| 2015-09-18 | $53.80 | $54.26 | $52.67 | $52.75 | $45.13 | 1,506,521 |
| 2015-09-17 | $54.31 | $54.92 | $54.18 | $54.56 | $46.68 | 653,676 |
| 2015-09-16 | $54.46 | $54.69 | $53.84 | $54.28 | $46.44 | 907,050 |
| 2015-09-15 | $54.09 | $54.88 | $53.83 | $54.53 | $46.66 | 649,835 |
| 2015-09-14 | $54.90 | $55.12 | $54.01 | $54.11 | $46.30 | 784,584 |
| 2015-09-11 | $53.92 | $54.88 | $53.58 | $54.83 | $46.91 | 562,704 |
| 2015-09-10 | $53.29 | $54.29 | $53.28 | $53.91 | $46.13 | 597,346 |
| 2015-09-09 | $54.40 | $54.88 | $53.44 | $53.61 | $45.87 | 824,762 |
| 2015-09-08 | $54.02 | $54.22 | $53.16 | $54.04 | $46.24 | 1,320,792 |
Brinker International Inc (EAT) News Headlines
.jpg)
Chili’s trolls McDonald’s with its new quarter pounder burger
Chili’s is ratcheting up its fight against fast food rivals with a new cheeseburger that might make McDonald’s call their lawyers.
cnn.com April 15, 2025.jpg)
Tariffs, inflation, rising competition: Pressures pile up at Texas Roadhouse
Earnings from consumer-facing companies this week provided a look at what's at stake.
cnbc.com April 25, 2025.jpg)
Our first move in this overbought market — plus Palo Alto makes a small buy
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com April 28, 2025Recent Brinker International Inc (EAT) News
.jpg)
.jpg)
Similar Companies to Brinker International Inc (EAT) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |