Herbalife Nutrition Ltd (HLF) Exchange: NYSE
Data as of May 2, 2024
$8.10 ($-0.20) -2.41%
Herbalife Nutrition Ltd - Daily Information
Click for more stock information on Herbalife Nutrition Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $8.21 |
| Previous Close | $8.10 |
| High | $8.31 |
| Low | $8.03 |
| Adjusted Open | $8.21 |
| Previous Adjusted Close | $8.10 |
| Adjusted High | $8.31 |
| Adjusted Low | $8.03 |
About Herbalife Nutrition Ltd (HLF)
Herbalife Nutrition is a premier global nutrition company that has been providing quality products to customers and distributors around the world since 1980. The company produces protein shakes and other supplement products which are available through its more than 4.5 million independent distributors. The companyâs products focus on the health and wellness of their customers and offer a way to partner with the company through the development of home-based businesses. Over the years, Herbalife Nutrition Ltd. has grown its customer base and distribution network and now services over 90 countries worldwide. Its products have been clinically proven to help with weight management and healthy living overall.
Invest in Herbalife Nutrition Ltd (HLF)
Historical Stock Data for Herbalife Nutrition Ltd (HLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $8.21 | $8.31 | $8.03 | $8.10 | $8.10 | 1,255,555 |
| 2024-04-11 | $8.70 | $8.83 | $8.29 | $8.30 | $8.30 | 2,375,636 |
| 2024-04-10 | $8.55 | $8.62 | $8.17 | $8.60 | $8.60 | 3,224,656 |
| 2024-04-09 | $8.07 | $8.85 | $7.95 | $8.85 | $8.85 | 2,264,789 |
| 2024-04-08 | $7.90 | $8.27 | $7.87 | $8.09 | $8.09 | 1,940,497 |
| 2024-04-05 | $7.61 | $7.94 | $7.13 | $7.86 | $7.86 | 5,089,203 |
| 2024-04-04 | $8.19 | $8.52 | $7.47 | $7.65 | $7.65 | 6,384,468 |
| 2024-04-03 | $8.22 | $8.58 | $8.01 | $8.14 | $8.14 | 4,204,658 |
| 2024-04-02 | $9.05 | $9.10 | $8.18 | $8.35 | $8.35 | 3,730,044 |
| 2024-04-01 | $10.18 | $10.34 | $9.10 | $9.11 | $9.11 | 4,171,812 |
| 2024-03-28 | $9.76 | $10.25 | $9.72 | $10.05 | $10.05 | 1,982,218 |
| 2024-03-27 | $9.40 | $9.54 | $9.32 | $9.47 | $9.47 | 1,365,988 |
| 2024-03-26 | $9.40 | $9.54 | $9.26 | $9.29 | $9.29 | 861,999 |
| 2024-03-25 | $9.21 | $9.68 | $9.18 | $9.33 | $9.33 | 1,941,600 |
| 2024-03-22 | $9.10 | $9.53 | $9.00 | $9.06 | $9.06 | 1,630,672 |
| 2024-03-21 | $8.70 | $9.23 | $8.70 | $9.11 | $9.11 | 1,858,925 |
| 2024-03-20 | $8.94 | $9.28 | $8.64 | $8.90 | $8.90 | 2,703,334 |
| 2024-03-19 | $8.91 | $9.19 | $8.69 | $8.70 | $8.70 | 2,427,630 |
| 2024-03-18 | $8.96 | $9.39 | $8.77 | $8.98 | $8.98 | 1,443,393 |
| 2024-03-15 | $8.90 | $9.25 | $8.80 | $8.96 | $8.96 | 3,050,330 |
| 2024-03-14 | $9.36 | $9.41 | $8.84 | $9.02 | $9.02 | 1,867,833 |
| 2024-03-13 | $9.07 | $9.63 | $9.07 | $9.35 | $9.35 | 1,166,756 |
| 2024-03-12 | $9.57 | $9.65 | $8.82 | $8.90 | $8.90 | 1,239,843 |
| 2024-03-11 | $9.09 | $9.81 | $9.09 | $9.61 | $9.61 | 1,760,812 |
| 2024-03-08 | $8.72 | $9.23 | $8.69 | $9.20 | $9.20 | 1,469,089 |
| 2024-03-07 | $8.31 | $8.69 | $8.31 | $8.62 | $8.62 | 1,008,771 |
| 2024-03-06 | $8.49 | $8.53 | $8.21 | $8.31 | $8.31 | 1,380,901 |
| 2024-03-05 | $8.35 | $8.57 | $8.28 | $8.44 | $8.44 | 1,525,861 |
| 2024-03-04 | $8.71 | $8.78 | $8.38 | $8.41 | $8.41 | 1,266,818 |
| 2024-03-01 | $8.84 | $8.84 | $8.59 | $8.75 | $8.75 | 1,727,410 |
| 2024-02-29 | $8.75 | $9.03 | $8.75 | $8.83 | $8.83 | 1,692,488 |
| 2024-02-28 | $8.60 | $8.80 | $8.60 | $8.69 | $8.69 | 1,131,044 |
| 2024-02-27 | $8.80 | $8.93 | $8.61 | $8.76 | $8.76 | 1,149,630 |
| 2024-02-26 | $8.73 | $8.95 | $8.49 | $8.69 | $8.69 | 1,466,130 |
| 2024-02-23 | $8.49 | $8.80 | $8.49 | $8.67 | $8.67 | 1,895,203 |
| 2024-02-22 | $8.53 | $8.75 | $8.35 | $8.50 | $8.50 | 2,319,760 |
| 2024-02-21 | $8.21 | $8.39 | $8.10 | $8.38 | $8.38 | 2,986,097 |
| 2024-02-20 | $8.13 | $8.65 | $7.99 | $8.26 | $8.26 | 6,009,496 |
| 2024-02-16 | $8.07 | $8.32 | $7.82 | $8.07 | $8.07 | 7,181,037 |
| 2024-02-15 | $9.05 | $9.15 | $6.68 | $8.03 | $8.03 | 21,484,046 |
| 2024-02-14 | $11.94 | $12.09 | $11.57 | $11.75 | $11.75 | 1,823,167 |
| 2024-02-13 | $12.20 | $12.41 | $11.67 | $11.80 | $11.80 | 1,978,824 |
| 2024-02-12 | $12.18 | $12.69 | $12.18 | $12.59 | $12.59 | 1,598,120 |
| 2024-02-09 | $12.40 | $12.62 | $11.95 | $12.07 | $12.07 | 1,361,336 |
| 2024-02-08 | $12.11 | $12.81 | $11.90 | $12.36 | $12.36 | 3,639,451 |
| 2024-02-07 | $11.63 | $11.74 | $11.39 | $11.63 | $11.63 | 884,570 |
| 2024-02-06 | $11.23 | $11.58 | $10.94 | $11.54 | $11.54 | 1,039,991 |
| 2024-02-05 | $11.89 | $12.03 | $11.28 | $11.29 | $11.29 | 1,413,779 |
| 2024-02-02 | $12.15 | $12.17 | $11.55 | $11.78 | $11.78 | 1,669,044 |
| 2024-02-01 | $12.23 | $12.52 | $12.07 | $12.45 | $12.45 | 957,756 |
| 2024-01-31 | $12.24 | $12.52 | $12.05 | $12.05 | $12.05 | 1,412,584 |
| 2024-01-30 | $12.34 | $12.36 | $12.16 | $12.16 | $12.16 | 601,064 |
| 2024-01-29 | $12.36 | $12.50 | $12.22 | $12.48 | $12.48 | 635,334 |
| 2024-01-26 | $12.70 | $12.90 | $12.43 | $12.43 | $12.43 | 602,341 |
| 2024-01-25 | $12.33 | $12.58 | $12.17 | $12.57 | $12.57 | 803,714 |
| 2024-01-24 | $12.50 | $12.53 | $12.09 | $12.10 | $12.10 | 654,579 |
| 2024-01-23 | $12.50 | $12.79 | $12.16 | $12.33 | $12.33 | 709,195 |
| 2024-01-22 | $12.54 | $12.95 | $12.20 | $12.28 | $12.28 | 963,510 |
| 2024-01-19 | $12.46 | $12.69 | $11.89 | $12.41 | $12.41 | 1,211,685 |
| 2024-01-18 | $12.35 | $12.50 | $11.98 | $12.45 | $12.45 | 1,324,121 |
| 2024-01-17 | $12.36 | $12.59 | $12.06 | $12.33 | $12.33 | 1,393,750 |
| 2024-01-16 | $13.21 | $13.30 | $12.49 | $12.52 | $12.52 | 1,597,249 |
| 2024-01-12 | $13.51 | $13.62 | $13.27 | $13.39 | $13.39 | 840,333 |
| 2024-01-11 | $13.60 | $13.63 | $13.17 | $13.35 | $13.35 | 743,088 |
| 2024-01-10 | $13.17 | $13.71 | $13.06 | $13.64 | $13.64 | 1,037,305 |
| 2024-01-09 | $13.43 | $13.52 | $13.08 | $13.17 | $13.17 | 1,160,271 |
| 2024-01-08 | $12.81 | $13.70 | $12.79 | $13.69 | $13.69 | 1,265,305 |
| 2024-01-05 | $13.18 | $13.50 | $12.74 | $12.78 | $12.78 | 1,738,608 |
| 2024-01-04 | $14.39 | $14.39 | $13.26 | $13.31 | $13.31 | 2,422,541 |
| 2024-01-03 | $15.05 | $15.05 | $14.26 | $14.38 | $14.38 | 1,738,389 |
| 2024-01-02 | $15.13 | $15.43 | $15.04 | $15.36 | $15.36 | 735,929 |
| 2023-12-29 | $15.32 | $15.43 | $15.19 | $15.26 | $15.26 | 703,014 |
| 2023-12-28 | $15.34 | $15.50 | $15.19 | $15.40 | $15.40 | 664,382 |
| 2023-12-27 | $15.32 | $15.47 | $15.20 | $15.40 | $15.40 | 660,278 |
| 2023-12-26 | $15.02 | $15.43 | $15.02 | $15.25 | $15.25 | 718,365 |
| 2023-12-22 | $15.01 | $15.40 | $14.93 | $15.07 | $15.07 | 678,937 |
| 2023-12-21 | $15.15 | $15.26 | $14.67 | $15.08 | $15.08 | 1,293,050 |
| 2023-12-20 | $15.09 | $15.66 | $14.94 | $14.97 | $14.97 | 2,649,341 |
| 2023-12-19 | $14.85 | $15.35 | $14.85 | $15.22 | $15.22 | 1,207,159 |
| 2023-12-18 | $14.89 | $15.00 | $14.48 | $14.68 | $14.68 | 1,093,389 |
| 2023-12-15 | $15.23 | $15.23 | $14.60 | $14.78 | $14.78 | 1,745,668 |
| 2023-12-14 | $14.68 | $15.30 | $14.68 | $15.03 | $15.03 | 2,954,050 |
| 2023-12-13 | $13.69 | $14.35 | $13.22 | $14.30 | $14.30 | 1,181,480 |
| 2023-12-12 | $14.06 | $14.09 | $13.70 | $13.77 | $13.77 | 836,148 |
| 2023-12-11 | $14.02 | $14.24 | $13.87 | $14.12 | $14.12 | 896,439 |
| 2023-12-08 | $14.17 | $14.42 | $13.92 | $14.00 | $14.00 | 1,185,904 |
| 2023-12-07 | $13.29 | $14.34 | $13.29 | $14.18 | $14.18 | 1,947,346 |
| 2023-12-06 | $13.07 | $13.86 | $13.02 | $13.28 | $13.28 | 2,912,437 |
| 2023-12-05 | $12.87 | $13.08 | $12.66 | $13.00 | $13.00 | 1,013,787 |
| 2023-12-04 | $12.99 | $13.33 | $12.86 | $12.95 | $12.95 | 976,819 |
| 2023-12-01 | $12.88 | $13.30 | $12.71 | $13.15 | $13.15 | 1,316,943 |
| 2023-11-30 | $13.14 | $13.21 | $12.61 | $12.88 | $12.88 | 2,047,240 |
| 2023-11-29 | $12.57 | $13.22 | $12.51 | $13.09 | $13.09 | 1,428,245 |
| 2023-11-28 | $12.98 | $12.98 | $12.61 | $12.72 | $12.72 | 1,334,478 |
| 2023-11-27 | $12.80 | $13.02 | $12.64 | $12.94 | $12.94 | 1,137,465 |
| 2023-11-24 | $12.81 | $13.00 | $12.75 | $12.83 | $12.83 | 399,732 |
| 2023-11-22 | $12.45 | $12.87 | $12.45 | $12.86 | $12.86 | 1,146,433 |
| 2023-11-21 | $12.53 | $12.75 | $12.47 | $12.47 | $12.47 | 932,395 |
| 2023-11-20 | $12.63 | $12.81 | $12.59 | $12.66 | $12.66 | 1,217,822 |
| 2023-11-17 | $12.83 | $13.00 | $12.63 | $12.79 | $12.79 | 1,263,363 |
| 2023-11-16 | $13.06 | $13.10 | $12.50 | $12.70 | $12.70 | 2,685,783 |
| 2023-11-15 | $13.16 | $13.57 | $13.07 | $13.13 | $13.13 | 2,016,058 |
| 2023-11-14 | $12.97 | $13.66 | $12.69 | $13.07 | $13.07 | 3,309,488 |
| 2023-11-13 | $12.86 | $12.86 | $12.32 | $12.36 | $12.36 | 1,099,822 |
| 2023-11-10 | $12.95 | $12.99 | $12.31 | $12.92 | $12.92 | 1,622,775 |
| 2023-11-09 | $13.33 | $13.36 | $12.86 | $12.95 | $12.95 | 1,303,647 |
| 2023-11-08 | $13.16 | $13.42 | $12.94 | $13.33 | $13.33 | 1,080,503 |
| 2023-11-07 | $13.60 | $13.89 | $13.20 | $13.21 | $13.21 | 1,585,391 |
| 2023-11-06 | $13.29 | $14.26 | $13.23 | $13.78 | $13.78 | 2,179,174 |
| 2023-11-03 | $14.25 | $14.44 | $12.64 | $13.26 | $13.26 | 3,620,978 |
| 2023-11-02 | $14.10 | $15.20 | $13.73 | $13.89 | $13.89 | 3,671,781 |
| 2023-11-01 | $14.05 | $14.29 | $13.60 | $13.91 | $13.91 | 2,973,707 |
| 2023-10-31 | $14.27 | $14.37 | $13.96 | $14.25 | $14.25 | 949,793 |
| 2023-10-30 | $14.09 | $14.47 | $14.01 | $14.33 | $14.33 | 1,143,879 |
| 2023-10-27 | $14.82 | $14.84 | $13.49 | $13.95 | $13.95 | 1,868,820 |
| 2023-10-26 | $14.32 | $14.96 | $14.13 | $14.76 | $14.76 | 1,583,878 |
| 2023-10-25 | $14.03 | $14.36 | $14.02 | $14.27 | $14.27 | 3,808,286 |
| 2023-10-24 | $13.72 | $14.22 | $13.56 | $13.96 | $13.96 | 2,234,244 |
| 2023-10-23 | $13.98 | $14.36 | $13.41 | $13.60 | $13.60 | 1,203,719 |
| 2023-10-20 | $14.31 | $14.53 | $14.11 | $14.20 | $14.20 | 1,021,720 |
| 2023-10-19 | $15.29 | $15.37 | $14.11 | $14.31 | $14.31 | 2,173,954 |
| 2023-10-18 | $15.27 | $15.71 | $15.11 | $15.37 | $15.37 | 1,517,258 |
| 2023-10-17 | $14.45 | $15.35 | $14.45 | $15.30 | $15.30 | 2,356,045 |
| 2023-10-16 | $13.83 | $14.92 | $13.83 | $14.53 | $14.53 | 3,809,766 |
| 2023-10-13 | $13.55 | $13.86 | $13.50 | $13.67 | $13.67 | 1,200,457 |
| 2023-10-12 | $14.07 | $14.16 | $13.59 | $13.59 | $13.59 | 858,763 |
| 2023-10-11 | $14.00 | $14.20 | $13.79 | $14.03 | $14.03 | 942,768 |
| 2023-10-10 | $13.87 | $14.21 | $13.87 | $13.94 | $13.94 | 2,660,237 |
| 2023-10-09 | $13.23 | $13.79 | $13.12 | $13.74 | $13.74 | 2,330,220 |
| 2023-10-06 | $12.48 | $13.49 | $12.23 | $13.31 | $13.31 | 1,737,880 |
| 2023-10-05 | $12.81 | $13.00 | $12.40 | $12.57 | $12.57 | 2,288,837 |
| 2023-10-04 | $13.15 | $13.23 | $12.85 | $12.95 | $12.95 | 1,953,859 |
| 2023-10-03 | $13.61 | $13.61 | $13.16 | $13.16 | $13.16 | 956,525 |
| 2023-10-02 | $13.86 | $13.88 | $13.43 | $13.67 | $13.67 | 1,826,705 |
| 2023-09-29 | $14.09 | $14.21 | $13.92 | $13.99 | $13.99 | 1,944,280 |
| 2023-09-28 | $13.77 | $14.02 | $13.71 | $13.95 | $13.95 | 926,712 |
| 2023-09-27 | $13.72 | $14.02 | $13.66 | $13.70 | $13.70 | 1,879,786 |
| 2023-09-26 | $14.23 | $14.30 | $13.31 | $13.70 | $13.70 | 3,182,400 |
| 2023-09-25 | $14.31 | $14.49 | $14.23 | $14.36 | $14.36 | 965,431 |
| 2023-09-22 | $15.02 | $15.13 | $14.31 | $14.49 | $14.49 | 2,128,363 |
| 2023-09-21 | $14.35 | $14.73 | $14.23 | $14.71 | $14.71 | 1,506,529 |
| 2023-09-20 | $14.65 | $14.80 | $14.48 | $14.49 | $14.49 | 1,114,132 |
| 2023-09-19 | $14.50 | $14.96 | $14.46 | $14.54 | $14.54 | 2,812,895 |
| 2023-09-18 | $14.50 | $14.55 | $14.31 | $14.47 | $14.47 | 1,375,746 |
| 2023-09-15 | $14.97 | $15.04 | $14.55 | $14.59 | $14.59 | 5,939,220 |
| 2023-09-14 | $14.55 | $15.12 | $14.42 | $15.01 | $15.01 | 2,724,425 |
| 2023-09-13 | $14.58 | $14.82 | $14.48 | $14.59 | $14.59 | 880,976 |
| 2023-09-12 | $14.40 | $14.57 | $14.22 | $14.55 | $14.55 | 1,113,514 |
| 2023-09-11 | $14.87 | $14.94 | $14.36 | $14.37 | $14.37 | 1,620,295 |
| 2023-09-08 | $14.27 | $14.61 | $14.15 | $14.58 | $14.58 | 842,348 |
| 2023-09-07 | $14.82 | $14.90 | $14.15 | $14.20 | $14.20 | 1,732,320 |
| 2023-09-06 | $14.57 | $14.77 | $14.43 | $14.73 | $14.73 | 1,066,076 |
| 2023-09-05 | $15.30 | $15.39 | $14.65 | $14.67 | $14.67 | 1,494,681 |
| 2023-09-01 | $15.32 | $15.75 | $15.24 | $15.40 | $15.40 | 1,287,659 |
| 2023-08-31 | $15.19 | $15.30 | $14.94 | $15.02 | $15.02 | 1,171,974 |
| 2023-08-30 | $14.99 | $15.50 | $14.93 | $15.19 | $15.19 | 765,550 |
| 2023-08-29 | $15.40 | $15.50 | $15.10 | $15.14 | $15.14 | 1,291,704 |
| 2023-08-28 | $15.57 | $15.72 | $15.42 | $15.47 | $15.47 | 1,607,555 |
| 2023-08-25 | $15.46 | $15.62 | $15.08 | $15.47 | $15.47 | 1,335,683 |
| 2023-08-24 | $15.72 | $15.89 | $15.35 | $15.38 | $15.38 | 1,155,580 |
| 2023-08-23 | $15.64 | $15.84 | $15.50 | $15.82 | $15.82 | 1,632,693 |
| 2023-08-22 | $15.92 | $15.93 | $15.45 | $15.56 | $15.56 | 1,662,841 |
| 2023-08-21 | $15.35 | $15.96 | $15.35 | $15.81 | $15.81 | 1,584,852 |
| 2023-08-18 | $15.23 | $15.62 | $14.90 | $15.43 | $15.43 | 1,649,828 |
| 2023-08-17 | $15.70 | $15.89 | $15.41 | $15.41 | $15.41 | 992,574 |
| 2023-08-16 | $16.02 | $16.04 | $15.72 | $15.73 | $15.73 | 1,301,547 |
| 2023-08-15 | $16.86 | $16.88 | $16.03 | $16.05 | $16.05 | 1,594,258 |
| 2023-08-14 | $17.07 | $17.22 | $16.82 | $17.02 | $17.02 | 872,063 |
| 2023-08-11 | $17.49 | $17.72 | $17.20 | $17.27 | $17.27 | 844,667 |
| 2023-08-10 | $17.75 | $18.18 | $17.31 | $17.46 | $17.46 | 1,801,873 |
| 2023-08-09 | $18.47 | $18.47 | $17.86 | $17.88 | $17.88 | 1,333,612 |
| 2023-08-08 | $18.30 | $18.50 | $18.11 | $18.27 | $18.27 | 878,218 |
| 2023-08-07 | $18.52 | $18.66 | $17.90 | $18.50 | $18.50 | 1,075,773 |
| 2023-08-04 | $18.77 | $19.09 | $18.47 | $18.61 | $18.61 | 1,952,700 |
| 2023-08-03 | $16.75 | $19.48 | $16.75 | $18.74 | $18.74 | 6,418,562 |
| 2023-08-02 | $16.13 | $16.27 | $15.73 | $16.04 | $16.04 | 1,866,261 |
| 2023-08-01 | $16.15 | $16.63 | $16.15 | $16.33 | $16.33 | 1,481,635 |
| 2023-07-31 | $16.60 | $16.94 | $16.21 | $16.24 | $16.24 | 1,552,884 |
| 2023-07-28 | $16.61 | $16.85 | $16.41 | $16.76 | $16.76 | 938,024 |
| 2023-07-27 | $16.70 | $16.79 | $16.14 | $16.34 | $16.34 | 1,825,318 |
| 2023-07-26 | $16.01 | $16.88 | $16.01 | $16.70 | $16.70 | 1,913,465 |
| 2023-07-25 | $15.71 | $16.14 | $15.48 | $15.99 | $15.99 | 1,199,535 |
| 2023-07-24 | $14.80 | $15.83 | $14.78 | $15.64 | $15.64 | 2,489,560 |
| 2023-07-21 | $14.46 | $14.90 | $14.31 | $14.81 | $14.81 | 1,384,669 |
| 2023-07-20 | $13.90 | $14.46 | $13.46 | $14.37 | $14.37 | 1,404,708 |
| 2023-07-19 | $13.70 | $14.10 | $13.61 | $13.99 | $13.99 | 1,348,049 |
| 2023-07-18 | $13.06 | $13.54 | $13.06 | $13.49 | $13.49 | 958,468 |
| 2023-07-17 | $13.24 | $13.46 | $13.02 | $13.07 | $13.07 | 839,042 |
| 2023-07-14 | $13.53 | $13.56 | $13.05 | $13.25 | $13.25 | 1,087,134 |
| 2023-07-13 | $13.25 | $13.61 | $12.91 | $13.59 | $13.59 | 1,202,437 |
| 2023-07-12 | $12.61 | $13.30 | $12.36 | $13.14 | $13.14 | 1,645,752 |
| 2023-07-11 | $12.36 | $12.54 | $12.18 | $12.39 | $12.39 | 962,709 |
| 2023-07-10 | $12.79 | $13.02 | $12.29 | $12.30 | $12.30 | 1,500,859 |
| 2023-07-07 | $13.22 | $13.61 | $12.90 | $12.94 | $12.94 | 1,509,730 |
| 2023-07-06 | $13.63 | $13.67 | $13.08 | $13.33 | $13.33 | 941,929 |
| 2023-07-05 | $13.76 | $13.98 | $13.48 | $13.76 | $13.76 | 3,076,584 |
| 2023-07-03 | $13.22 | $13.99 | $13.22 | $13.96 | $13.96 | 623,500 |
| 2023-06-30 | $13.50 | $13.53 | $13.17 | $13.24 | $13.24 | 956,903 |
| 2023-06-29 | $12.85 | $13.53 | $12.85 | $13.40 | $13.40 | 782,483 |
| 2023-06-28 | $13.29 | $13.37 | $12.82 | $12.92 | $12.92 | 776,337 |
| 2023-06-27 | $13.10 | $13.44 | $12.64 | $13.35 | $13.35 | 1,299,884 |
| 2023-06-26 | $12.61 | $13.24 | $12.61 | $13.20 | $13.20 | 1,203,862 |
| 2023-06-23 | $12.58 | $12.92 | $12.53 | $12.63 | $12.63 | 1,314,408 |
| 2023-06-22 | $12.53 | $12.95 | $12.11 | $12.76 | $12.76 | 1,503,392 |
| 2023-06-21 | $12.22 | $12.60 | $11.98 | $12.56 | $12.56 | 1,218,007 |
| 2023-06-20 | $12.48 | $12.60 | $12.12 | $12.28 | $12.28 | 1,781,533 |
| 2023-06-16 | $12.60 | $12.61 | $12.33 | $12.45 | $12.45 | 1,751,949 |
| 2023-06-15 | $12.15 | $12.42 | $12.12 | $12.42 | $12.42 | 1,042,165 |
| 2023-06-14 | $12.61 | $12.87 | $12.15 | $12.20 | $12.20 | 1,301,155 |
| 2023-06-13 | $12.30 | $12.68 | $12.30 | $12.47 | $12.47 | 1,214,423 |
| 2023-06-12 | $12.14 | $12.44 | $12.01 | $12.28 | $12.28 | 1,785,013 |
| 2023-06-09 | $12.33 | $12.37 | $11.89 | $12.02 | $12.02 | 1,870,666 |
| 2023-06-08 | $12.85 | $12.85 | $12.27 | $12.43 | $12.43 | 1,999,497 |
| 2023-06-07 | $12.24 | $12.98 | $12.17 | $12.83 | $12.83 | 1,549,273 |
| 2023-06-06 | $11.74 | $12.40 | $11.63 | $12.25 | $12.25 | 1,052,087 |
| 2023-06-05 | $12.40 | $12.52 | $11.77 | $11.82 | $11.82 | 934,100 |
| 2023-06-02 | $12.13 | $12.44 | $12.01 | $12.40 | $12.40 | 1,235,643 |
| 2023-06-01 | $11.93 | $12.10 | $11.59 | $11.91 | $11.91 | 1,496,405 |
| 2023-05-31 | $11.70 | $11.92 | $11.43 | $11.84 | $11.84 | 1,503,882 |
| 2023-05-30 | $11.89 | $11.91 | $11.61 | $11.77 | $11.77 | 1,452,065 |
| 2023-05-26 | $11.49 | $12.01 | $11.28 | $11.91 | $11.91 | 1,637,683 |
| 2023-05-25 | $12.19 | $12.19 | $11.14 | $11.47 | $11.47 | 2,212,264 |
| 2023-05-24 | $12.88 | $12.88 | $12.09 | $12.10 | $12.10 | 3,858,705 |
| 2023-05-23 | $13.02 | $13.26 | $12.87 | $13.00 | $13.00 | 2,554,395 |
| 2023-05-22 | $13.30 | $13.37 | $12.83 | $12.95 | $12.95 | 1,535,770 |
| 2023-05-19 | $13.72 | $13.85 | $13.26 | $13.37 | $13.37 | 1,017,087 |
| 2023-05-18 | $13.73 | $13.73 | $13.26 | $13.57 | $13.57 | 1,345,380 |
| 2023-05-17 | $13.82 | $13.96 | $13.69 | $13.76 | $13.76 | 833,934 |
| 2023-05-16 | $14.49 | $14.50 | $13.83 | $13.86 | $13.86 | 962,223 |
| 2023-05-15 | $13.98 | $14.64 | $13.71 | $14.60 | $14.60 | 1,319,910 |
| 2023-05-12 | $14.70 | $14.89 | $13.98 | $14.03 | $14.03 | 1,400,848 |
| 2023-05-11 | $14.12 | $15.01 | $14.12 | $14.65 | $14.65 | 2,751,344 |
| 2023-05-10 | $14.30 | $14.50 | $13.48 | $13.73 | $13.73 | 1,496,608 |
| 2023-05-09 | $13.95 | $14.11 | $13.60 | $14.05 | $14.05 | 1,308,887 |
| 2023-05-08 | $14.14 | $14.21 | $13.69 | $14.06 | $14.06 | 1,530,722 |
| 2023-05-05 | $13.96 | $14.46 | $13.93 | $14.07 | $14.07 | 1,459,272 |
| 2023-05-04 | $13.64 | $13.64 | $13.02 | $13.60 | $13.60 | 1,600,075 |
| 2023-05-03 | $14.14 | $14.70 | $13.23 | $13.74 | $13.74 | 2,912,099 |
| 2023-05-02 | $14.90 | $14.96 | $13.90 | $14.20 | $14.20 | 2,083,102 |
| 2023-05-01 | $14.91 | $15.30 | $14.73 | $15.04 | $15.04 | 1,062,927 |
| 2023-04-28 | $14.75 | $15.18 | $14.75 | $14.86 | $14.86 | 781,162 |
| 2023-04-27 | $14.62 | $14.94 | $14.54 | $14.80 | $14.80 | 850,901 |
| 2023-04-26 | $13.88 | $14.79 | $13.88 | $14.55 | $14.55 | 1,461,535 |
| 2023-04-25 | $14.43 | $14.47 | $13.91 | $13.94 | $13.94 | 1,339,512 |
| 2023-04-24 | $14.80 | $14.89 | $14.30 | $14.59 | $14.59 | 1,394,724 |
| 2023-04-21 | $14.49 | $14.89 | $14.38 | $14.89 | $14.89 | 817,076 |
| 2023-04-20 | $14.32 | $14.68 | $14.28 | $14.49 | $14.49 | 882,781 |
| 2023-04-19 | $14.68 | $14.84 | $14.42 | $14.48 | $14.48 | 669,516 |
| 2023-04-18 | $15.00 | $15.10 | $14.54 | $14.75 | $14.75 | 783,614 |
| 2023-04-17 | $14.72 | $14.99 | $14.68 | $14.98 | $14.98 | 478,586 |
| 2023-04-14 | $14.90 | $14.90 | $14.41 | $14.67 | $14.67 | 956,905 |
| 2023-04-13 | $14.84 | $15.03 | $14.76 | $14.86 | $14.86 | 709,622 |
| 2023-04-12 | $15.47 | $15.67 | $14.63 | $14.71 | $14.71 | 1,038,867 |
| 2023-04-11 | $15.83 | $15.91 | $15.39 | $15.39 | $15.39 | 699,874 |
| 2023-04-10 | $15.54 | $15.71 | $15.36 | $15.50 | $15.50 | 859,847 |
| 2023-04-06 | $15.98 | $15.98 | $15.43 | $15.67 | $15.67 | 744,119 |
| 2023-04-05 | $15.51 | $15.88 | $15.35 | $15.81 | $15.81 | 1,433,940 |
| 2023-04-04 | $16.25 | $16.31 | $15.24 | $15.59 | $15.59 | 2,055,728 |
| 2023-04-03 | $16.26 | $16.28 | $15.79 | $16.04 | $16.04 | 1,130,157 |
| 2023-03-31 | $15.91 | $16.15 | $15.76 | $16.10 | $16.10 | 1,105,427 |
| 2023-03-30 | $16.22 | $16.37 | $15.77 | $15.78 | $15.78 | 725,861 |
| 2023-03-29 | $16.24 | $16.26 | $15.79 | $16.06 | $16.06 | 758,313 |
| 2023-03-28 | $16.06 | $16.36 | $15.99 | $16.10 | $16.10 | 801,723 |
| 2023-03-27 | $16.11 | $16.29 | $15.80 | $16.12 | $16.12 | 585,675 |
| 2023-03-24 | $15.63 | $15.83 | $15.44 | $15.81 | $15.81 | 1,133,881 |
| 2023-03-23 | $16.54 | $16.67 | $15.69 | $15.81 | $15.81 | 1,132,083 |
| 2023-03-22 | $17.02 | $17.02 | $16.39 | $16.39 | $16.39 | 1,169,221 |
| 2023-03-21 | $17.23 | $17.48 | $16.59 | $17.00 | $17.00 | 1,281,827 |
| 2023-03-20 | $17.14 | $17.55 | $16.85 | $16.87 | $16.87 | 1,434,738 |
| 2023-03-17 | $17.80 | $17.80 | $16.78 | $17.02 | $17.02 | 2,148,900 |
| 2023-03-16 | $17.75 | $18.15 | $17.47 | $17.96 | $17.96 | 1,087,213 |
| 2023-03-15 | $18.36 | $18.50 | $17.63 | $17.94 | $17.94 | 1,330,277 |
| 2023-03-14 | $19.12 | $19.50 | $18.78 | $18.92 | $18.92 | 785,628 |
| 2023-03-13 | $19.23 | $19.76 | $18.52 | $18.61 | $18.61 | 1,282,548 |
| 2023-03-10 | $19.69 | $19.82 | $19.05 | $19.60 | $19.60 | 1,146,952 |
| 2023-03-09 | $20.16 | $20.71 | $19.91 | $19.91 | $19.91 | 980,472 |
| 2023-03-08 | $20.20 | $20.29 | $19.80 | $20.18 | $20.18 | 1,000,355 |
| 2023-03-07 | $19.92 | $20.39 | $19.77 | $20.29 | $20.29 | 1,745,982 |
| 2023-03-06 | $20.55 | $20.79 | $19.73 | $19.92 | $19.92 | 1,491,429 |
| 2023-03-03 | $20.55 | $20.71 | $20.42 | $20.62 | $20.62 | 1,424,038 |
| 2023-03-02 | $19.53 | $20.56 | $19.53 | $20.46 | $20.46 | 1,456,570 |
| 2023-03-01 | $19.55 | $19.80 | $19.20 | $19.72 | $19.72 | 1,076,824 |
| 2023-02-28 | $19.62 | $19.97 | $19.35 | $19.35 | $19.35 | 1,222,144 |
| 2023-02-27 | $19.84 | $20.20 | $19.63 | $19.83 | $19.83 | 1,731,315 |
| 2023-02-24 | $19.43 | $19.66 | $19.03 | $19.48 | $19.48 | 968,083 |
| 2023-02-23 | $19.38 | $19.47 | $18.86 | $19.29 | $19.29 | 784,213 |
| 2023-02-22 | $19.21 | $19.43 | $19.02 | $19.20 | $19.20 | 928,240 |
| 2023-02-21 | $20.09 | $20.29 | $19.36 | $19.37 | $19.37 | 1,741,462 |
| 2023-02-17 | $20.17 | $20.53 | $19.54 | $20.43 | $20.43 | 2,025,810 |
| 2023-02-16 | $20.74 | $21.08 | $20.00 | $20.17 | $20.17 | 2,629,855 |
| 2023-02-15 | $18.34 | $21.33 | $17.88 | $21.27 | $21.27 | 5,390,225 |
| 2023-02-14 | $16.77 | $17.48 | $16.10 | $17.36 | $17.36 | 2,560,179 |
| 2023-02-13 | $16.46 | $16.84 | $16.35 | $16.74 | $16.74 | 929,191 |
| 2023-02-10 | $16.31 | $16.46 | $16.06 | $16.45 | $16.45 | 1,028,665 |
| 2023-02-09 | $17.06 | $17.32 | $16.16 | $16.30 | $16.30 | 1,242,896 |
| 2023-02-08 | $16.56 | $16.76 | $16.36 | $16.74 | $16.74 | 1,776,731 |
| 2023-02-07 | $16.49 | $17.04 | $16.40 | $16.80 | $16.80 | 3,018,876 |
| 2023-02-06 | $16.38 | $16.94 | $16.20 | $16.73 | $16.73 | 1,254,094 |
| 2023-02-03 | $17.77 | $17.77 | $15.86 | $16.62 | $16.62 | 3,059,585 |
| 2023-02-02 | $18.50 | $18.69 | $18.10 | $18.30 | $18.30 | 1,299,170 |
| 2023-02-01 | $17.60 | $18.86 | $17.52 | $18.58 | $18.58 | 1,937,826 |
| 2023-01-31 | $17.25 | $17.68 | $17.25 | $17.57 | $17.57 | 1,509,906 |
| 2023-01-30 | $16.99 | $17.46 | $16.79 | $17.16 | $17.16 | 798,927 |
| 2023-01-27 | $16.84 | $17.39 | $16.57 | $17.22 | $17.22 | 1,020,432 |
| 2023-01-26 | $17.42 | $17.67 | $16.78 | $16.94 | $16.94 | 1,365,104 |
| 2023-01-25 | $16.80 | $17.31 | $16.63 | $17.30 | $17.30 | 4,070,704 |
| 2023-01-24 | $17.39 | $17.62 | $16.96 | $17.07 | $17.07 | 1,002,038 |
| 2023-01-23 | $17.57 | $17.65 | $17.17 | $17.32 | $17.32 | 877,446 |
| 2023-01-20 | $17.04 | $17.47 | $16.75 | $17.37 | $17.37 | 1,420,498 |
| 2023-01-19 | $16.23 | $16.97 | $16.21 | $16.86 | $16.86 | 1,180,926 |
| 2023-01-18 | $17.00 | $17.30 | $16.38 | $16.40 | $16.40 | 1,067,513 |
| 2023-01-17 | $16.60 | $17.01 | $16.35 | $16.96 | $16.96 | 1,678,953 |
| 2023-01-13 | $16.80 | $16.92 | $16.44 | $16.46 | $16.46 | 912,755 |
| 2023-01-12 | $16.63 | $17.00 | $16.35 | $16.96 | $16.96 | 1,126,201 |
| 2023-01-11 | $16.90 | $16.93 | $16.46 | $16.50 | $16.50 | 821,325 |
| 2023-01-10 | $16.50 | $16.82 | $16.41 | $16.79 | $16.79 | 704,573 |
| 2023-01-09 | $16.50 | $16.83 | $16.37 | $16.48 | $16.48 | 1,462,385 |
| 2023-01-06 | $16.32 | $16.57 | $15.87 | $16.36 | $16.36 | 2,403,882 |
| 2023-01-05 | $15.58 | $16.08 | $15.23 | $15.96 | $15.96 | 1,011,802 |
| 2023-01-04 | $15.10 | $15.77 | $15.01 | $15.71 | $15.71 | 1,488,775 |
| 2023-01-03 | $15.00 | $15.37 | $14.92 | $14.92 | $14.92 | 1,234,302 |
| 2022-12-30 | $14.50 | $14.90 | $14.24 | $14.88 | $14.88 | 920,647 |
| 2022-12-29 | $14.41 | $14.88 | $14.41 | $14.69 | $14.69 | 825,584 |
| 2022-12-28 | $14.80 | $15.00 | $14.12 | $14.19 | $14.19 | 866,619 |
| 2022-12-27 | $14.50 | $15.01 | $14.35 | $14.80 | $14.80 | 1,184,446 |
| 2022-12-23 | $14.55 | $14.71 | $14.19 | $14.45 | $14.45 | 965,342 |
| 2022-12-22 | $14.03 | $14.45 | $13.79 | $14.45 | $14.45 | 1,122,144 |
| 2022-12-21 | $13.75 | $14.17 | $13.73 | $14.13 | $14.13 | 1,306,536 |
| 2022-12-20 | $13.22 | $13.76 | $13.15 | $13.59 | $13.59 | 1,971,496 |
| 2022-12-19 | $13.97 | $14.29 | $13.19 | $13.22 | $13.22 | 2,652,060 |
| 2022-12-16 | $13.20 | $14.14 | $13.13 | $14.04 | $14.04 | 5,156,351 |
| 2022-12-15 | $13.33 | $13.53 | $13.23 | $13.37 | $13.37 | 1,902,451 |
| 2022-12-14 | $13.26 | $13.75 | $13.10 | $13.60 | $13.60 | 5,098,010 |
| 2022-12-13 | $13.55 | $13.70 | $12.70 | $12.90 | $12.90 | 3,088,900 |
| 2022-12-12 | $12.71 | $13.02 | $12.46 | $13.00 | $13.00 | 3,216,569 |
| 2022-12-09 | $12.61 | $12.85 | $12.44 | $12.68 | $12.68 | 2,219,733 |
| 2022-12-08 | $12.63 | $13.14 | $12.52 | $12.68 | $12.68 | 3,562,403 |
| 2022-12-07 | $12.88 | $12.97 | $12.04 | $12.62 | $12.62 | 8,603,881 |
| 2022-12-06 | $15.38 | $16.18 | $12.89 | $13.06 | $13.06 | 12,649,131 |
| 2022-12-05 | $17.44 | $17.51 | $16.96 | $17.51 | $17.51 | 626,784 |
| 2022-12-02 | $17.12 | $17.89 | $17.05 | $17.69 | $17.69 | 543,069 |
| 2022-12-01 | $17.69 | $18.15 | $17.29 | $17.33 | $17.33 | 879,378 |
| 2022-11-30 | $17.50 | $17.66 | $16.64 | $17.52 | $17.52 | 1,058,830 |
| 2022-11-29 | $17.21 | $17.87 | $17.09 | $17.50 | $17.50 | 761,718 |
| 2022-11-28 | $16.87 | $17.27 | $16.83 | $17.19 | $17.19 | 782,469 |
| 2022-11-25 | $16.81 | $17.05 | $16.59 | $16.98 | $16.98 | 329,560 |
| 2022-11-23 | $16.69 | $16.98 | $16.58 | $16.85 | $16.85 | 538,695 |
| 2022-11-22 | $16.40 | $16.77 | $16.31 | $16.72 | $16.72 | 686,657 |
| 2022-11-21 | $16.05 | $16.83 | $16.01 | $16.41 | $16.41 | 2,322,025 |
| 2022-11-18 | $16.52 | $16.52 | $16.08 | $16.23 | $16.23 | 541,640 |
| 2022-11-17 | $15.87 | $16.26 | $15.67 | $16.13 | $16.13 | 624,965 |
| 2022-11-16 | $16.91 | $16.91 | $16.01 | $16.10 | $16.10 | 1,060,195 |
| 2022-11-15 | $17.50 | $17.79 | $16.80 | $16.99 | $16.99 | 1,036,613 |
| 2022-11-14 | $17.81 | $18.01 | $16.92 | $16.96 | $16.96 | 1,137,223 |
| 2022-11-11 | $17.31 | $18.17 | $17.31 | $17.97 | $17.97 | 1,118,447 |
| 2022-11-10 | $16.48 | $17.34 | $16.48 | $17.16 | $17.16 | 1,113,313 |
| 2022-11-09 | $16.19 | $16.45 | $15.67 | $15.77 | $15.77 | 998,916 |
| 2022-11-08 | $16.52 | $16.82 | $16.18 | $16.34 | $16.34 | 1,252,257 |
| 2022-11-07 | $16.47 | $16.89 | $16.30 | $16.37 | $16.37 | 1,376,059 |
| 2022-11-04 | $15.70 | $16.34 | $15.33 | $16.24 | $16.24 | 1,743,723 |
| 2022-11-03 | $17.21 | $17.50 | $15.79 | $15.80 | $15.80 | 2,240,038 |
| 2022-11-02 | $20.50 | $20.74 | $17.41 | $17.56 | $17.56 | 3,958,739 |
| 2022-11-01 | $20.91 | $21.45 | $20.74 | $20.91 | $20.91 | 2,627,623 |
| 2022-10-31 | $21.66 | $21.66 | $20.82 | $21.26 | $21.26 | 1,635,998 |
| 2022-10-28 | $21.75 | $21.86 | $21.21 | $21.51 | $21.51 | 1,089,595 |
| 2022-10-27 | $21.92 | $22.12 | $21.47 | $21.74 | $21.74 | 822,998 |
| 2022-10-26 | $21.99 | $22.73 | $21.69 | $21.72 | $21.72 | 1,114,153 |
| 2022-10-25 | $20.86 | $22.30 | $20.86 | $22.20 | $22.20 | 968,932 |
| 2022-10-24 | $20.95 | $21.03 | $20.52 | $20.81 | $20.81 | 777,962 |
| 2022-10-21 | $20.68 | $21.12 | $20.40 | $21.01 | $21.01 | 574,569 |
| 2022-10-20 | $21.07 | $21.53 | $20.49 | $20.56 | $20.56 | 1,197,995 |
| 2022-10-19 | $21.54 | $21.90 | $20.68 | $20.97 | $20.97 | 1,278,488 |
| 2022-10-18 | $21.84 | $22.30 | $21.46 | $21.70 | $21.70 | 1,144,111 |
| 2022-10-17 | $20.92 | $21.98 | $20.92 | $21.28 | $21.28 | 1,103,367 |
| 2022-10-14 | $21.46 | $21.46 | $19.89 | $20.56 | $20.56 | 1,180,243 |
| 2022-10-13 | $20.61 | $21.52 | $19.99 | $21.43 | $21.43 | 865,859 |
| 2022-10-12 | $20.83 | $21.08 | $20.44 | $20.96 | $20.96 | 812,389 |
| 2022-10-11 | $20.00 | $20.79 | $19.71 | $20.62 | $20.62 | 1,037,908 |
| 2022-10-10 | $19.90 | $20.01 | $19.58 | $19.95 | $19.95 | 710,584 |
| 2022-10-07 | $20.57 | $20.68 | $19.63 | $19.93 | $19.93 | 716,359 |
| 2022-10-06 | $21.43 | $21.43 | $20.39 | $20.59 | $20.59 | 686,939 |
| 2022-10-05 | $21.56 | $21.83 | $20.74 | $21.43 | $21.43 | 1,045,113 |
| 2022-10-04 | $20.65 | $22.01 | $20.55 | $21.98 | $21.98 | 1,137,387 |
| 2022-10-03 | $20.08 | $20.33 | $19.72 | $20.27 | $20.27 | 986,799 |
| 2022-09-30 | $20.69 | $20.73 | $19.72 | $19.89 | $19.89 | 999,358 |
| 2022-09-29 | $21.43 | $21.45 | $20.57 | $20.73 | $20.73 | 776,476 |
| 2022-09-28 | $22.19 | $22.33 | $21.80 | $21.80 | $21.80 | 864,219 |
| 2022-09-27 | $22.37 | $22.61 | $21.87 | $21.92 | $21.92 | 1,050,783 |
| 2022-09-26 | $21.72 | $22.25 | $21.72 | $22.00 | $22.00 | 884,348 |
| 2022-09-23 | $21.35 | $21.60 | $20.78 | $21.59 | $21.59 | 905,760 |
| 2022-09-22 | $22.10 | $22.27 | $21.51 | $21.60 | $21.60 | 907,387 |
| 2022-09-21 | $22.73 | $23.10 | $22.26 | $22.27 | $22.27 | 696,254 |
| 2022-09-20 | $22.32 | $22.78 | $22.18 | $22.59 | $22.59 | 1,182,758 |
| 2022-09-19 | $22.43 | $22.90 | $22.24 | $22.57 | $22.57 | 1,036,035 |
| 2022-09-16 | $23.29 | $23.34 | $22.33 | $22.75 | $22.75 | 1,521,195 |
| 2022-09-15 | $23.96 | $24.35 | $23.44 | $23.50 | $23.50 | 1,001,219 |
| 2022-09-14 | $24.17 | $24.28 | $22.89 | $24.03 | $24.03 | 1,622,276 |
| 2022-09-13 | $25.00 | $25.13 | $24.02 | $24.31 | $24.31 | 1,072,315 |
| 2022-09-12 | $25.06 | $25.73 | $25.03 | $25.56 | $25.56 | 610,978 |
| 2022-09-09 | $24.65 | $25.10 | $24.65 | $24.98 | $24.98 | 631,514 |
| 2022-09-08 | $24.67 | $24.81 | $23.99 | $24.52 | $24.52 | 635,171 |
| 2022-09-07 | $24.28 | $25.05 | $24.28 | $24.92 | $24.92 | 1,068,079 |
| 2022-09-06 | $25.52 | $25.92 | $24.15 | $24.22 | $24.22 | 996,413 |
| 2022-09-02 | $26.36 | $26.76 | $25.53 | $25.62 | $25.62 | 482,325 |
| 2022-09-01 | $25.54 | $26.34 | $25.38 | $26.32 | $26.32 | 729,228 |
| 2022-08-31 | $27.02 | $27.27 | $26.05 | $26.09 | $26.09 | 782,602 |
| 2022-08-30 | $27.02 | $27.13 | $26.36 | $26.83 | $26.83 | 997,999 |
| 2022-08-29 | $26.64 | $27.01 | $26.31 | $26.90 | $26.90 | 593,968 |
| 2022-08-26 | $27.85 | $28.04 | $26.52 | $26.82 | $26.82 | 694,833 |
| 2022-08-25 | $26.93 | $27.96 | $26.66 | $27.86 | $27.86 | 769,594 |
| 2022-08-24 | $28.41 | $28.41 | $26.84 | $27.01 | $27.01 | 973,384 |
| 2022-08-23 | $28.37 | $28.64 | $28.05 | $28.30 | $28.30 | 586,089 |
| 2022-08-22 | $29.38 | $29.48 | $28.14 | $28.40 | $28.40 | 830,050 |
| 2022-08-19 | $30.18 | $30.44 | $29.61 | $29.98 | $29.98 | 951,097 |
| 2022-08-18 | $30.26 | $30.65 | $29.87 | $30.52 | $30.52 | 1,064,643 |
| 2022-08-17 | $29.75 | $30.14 | $29.30 | $30.11 | $30.11 | 832,826 |
| 2022-08-16 | $29.08 | $30.05 | $29.00 | $30.04 | $30.04 | 786,138 |
| 2022-08-15 | $29.15 | $29.40 | $28.40 | $29.29 | $29.29 | 799,420 |
| 2022-08-12 | $29.00 | $29.17 | $28.41 | $29.13 | $29.13 | 728,338 |
| 2022-08-11 | $28.80 | $29.35 | $28.03 | $28.85 | $28.85 | 717,956 |
| 2022-08-10 | $27.87 | $28.65 | $27.75 | $28.42 | $28.42 | 558,404 |
| 2022-08-09 | $28.52 | $28.62 | $27.03 | $27.27 | $27.27 | 1,168,378 |
| 2022-08-08 | $27.83 | $29.02 | $27.83 | $28.66 | $28.66 | 787,904 |
| 2022-08-05 | $27.51 | $28.12 | $27.05 | $27.78 | $27.78 | 791,409 |
| 2022-08-04 | $27.50 | $28.03 | $27.21 | $27.83 | $27.83 | 1,233,690 |
| 2022-08-03 | $25.15 | $27.76 | $24.65 | $27.50 | $27.50 | 1,892,026 |
| 2022-08-02 | $24.39 | $24.39 | $23.82 | $24.21 | $24.21 | 902,853 |
| 2022-08-01 | $24.18 | $24.98 | $24.02 | $24.55 | $24.55 | 965,058 |
| 2022-07-29 | $24.60 | $24.60 | $23.68 | $24.41 | $24.41 | 906,357 |
| 2022-07-28 | $23.88 | $24.80 | $23.51 | $24.75 | $24.75 | 1,006,836 |
| 2022-07-27 | $23.35 | $24.06 | $23.21 | $23.98 | $23.98 | 975,625 |
| 2022-07-26 | $23.11 | $23.39 | $22.96 | $23.32 | $23.32 | 758,573 |
| 2022-07-25 | $23.55 | $23.80 | $23.36 | $23.38 | $23.38 | 705,714 |
| 2022-07-22 | $23.91 | $23.91 | $23.23 | $23.51 | $23.51 | 623,544 |
| 2022-07-21 | $23.60 | $23.86 | $23.35 | $23.72 | $23.72 | 573,167 |
| 2022-07-20 | $23.80 | $23.94 | $23.21 | $23.72 | $23.72 | 605,178 |
| 2022-07-19 | $23.62 | $24.15 | $23.37 | $23.78 | $23.78 | 936,963 |
| 2022-07-18 | $22.90 | $23.59 | $22.86 | $23.09 | $23.09 | 1,027,482 |
| 2022-07-15 | $21.94 | $22.85 | $21.64 | $22.84 | $22.84 | 1,040,253 |
| 2022-07-14 | $23.08 | $23.27 | $21.66 | $21.74 | $21.74 | 1,098,698 |
| 2022-07-13 | $22.26 | $23.45 | $22.26 | $23.40 | $23.40 | 1,471,435 |
| 2022-07-12 | $20.85 | $23.39 | $20.65 | $22.70 | $22.70 | 3,521,129 |
| 2022-07-11 | $20.49 | $20.67 | $19.30 | $19.71 | $19.71 | 1,354,549 |
| 2022-07-08 | $21.13 | $21.77 | $20.59 | $20.67 | $20.67 | 1,337,158 |
| 2022-07-07 | $22.04 | $22.11 | $20.53 | $21.31 | $21.31 | 1,378,538 |
| 2022-07-06 | $21.74 | $22.06 | $21.37 | $22.00 | $22.00 | 2,027,899 |
| 2022-07-05 | $21.30 | $21.73 | $21.19 | $21.44 | $21.44 | 1,290,396 |
| 2022-07-01 | $20.49 | $21.56 | $20.27 | $21.56 | $21.56 | 1,242,805 |
| 2022-06-30 | $21.23 | $21.23 | $20.23 | $20.45 | $20.45 | 1,380,003 |
| 2022-06-29 | $22.75 | $23.02 | $21.43 | $21.49 | $21.49 | 1,124,409 |
| 2022-06-28 | $23.61 | $23.93 | $22.69 | $22.86 | $22.86 | 981,619 |
| 2022-06-27 | $23.16 | $23.78 | $22.87 | $23.45 | $23.45 | 1,630,579 |
| 2022-06-24 | $23.49 | $24.23 | $23.00 | $23.07 | $23.07 | 12,137,334 |
| 2022-06-23 | $23.28 | $23.75 | $23.12 | $23.59 | $23.59 | 1,206,376 |
| 2022-06-22 | $23.21 | $23.99 | $22.92 | $23.27 | $23.27 | 1,218,720 |
| 2022-06-21 | $23.40 | $24.12 | $23.32 | $23.36 | $23.36 | 1,726,928 |
| 2022-06-17 | $22.35 | $23.36 | $22.30 | $23.28 | $23.28 | 1,762,299 |
| 2022-06-16 | $22.32 | $22.76 | $22.03 | $22.24 | $22.24 | 1,217,145 |
| 2022-06-15 | $21.77 | $23.04 | $21.77 | $22.82 | $22.82 | 1,208,324 |
| 2022-06-14 | $21.50 | $22.05 | $21.22 | $21.58 | $21.58 | 862,094 |
| 2022-06-13 | $21.30 | $21.80 | $21.11 | $21.39 | $21.39 | 1,531,446 |
| 2022-06-10 | $21.83 | $22.20 | $21.53 | $21.80 | $21.80 | 783,317 |
| 2022-06-09 | $22.62 | $22.62 | $22.06 | $22.12 | $22.12 | 794,571 |
| 2022-06-08 | $22.49 | $23.10 | $22.34 | $22.66 | $22.66 | 1,109,305 |
| 2022-06-07 | $22.26 | $22.66 | $22.07 | $22.64 | $22.64 | 1,103,370 |
| 2022-06-06 | $22.44 | $22.88 | $22.05 | $22.55 | $22.55 | 1,572,875 |
| 2022-06-03 | $22.11 | $22.33 | $21.52 | $21.97 | $21.97 | 1,065,415 |
| 2022-06-02 | $21.77 | $22.52 | $21.68 | $22.40 | $22.40 | 1,135,442 |
| 2022-06-01 | $22.01 | $22.51 | $21.40 | $21.72 | $21.72 | 1,619,445 |
| 2022-05-31 | $22.50 | $22.71 | $21.75 | $21.79 | $21.79 | 1,334,843 |
| 2022-05-27 | $22.01 | $22.41 | $21.88 | $22.41 | $22.41 | 799,530 |
| 2022-05-26 | $21.48 | $23.04 | $21.31 | $22.00 | $22.00 | 1,169,281 |
| 2022-05-25 | $20.48 | $21.14 | $20.12 | $21.06 | $21.06 | 1,005,548 |
| 2022-05-24 | $21.50 | $21.59 | $20.29 | $20.48 | $20.48 | 1,175,731 |
| 2022-05-23 | $22.06 | $22.39 | $21.22 | $21.56 | $21.56 | 947,235 |
| 2022-05-20 | $21.55 | $22.00 | $21.35 | $21.89 | $21.89 | 1,411,977 |
| 2022-05-19 | $21.50 | $21.85 | $21.06 | $21.56 | $21.56 | 1,483,513 |
| 2022-05-18 | $22.38 | $22.79 | $21.60 | $21.78 | $21.78 | 1,256,890 |
| 2022-05-17 | $22.00 | $22.34 | $21.50 | $22.27 | $22.27 | 1,232,263 |
| 2022-05-16 | $23.53 | $23.55 | $22.01 | $22.15 | $22.15 | 1,339,955 |
| 2022-05-13 | $23.65 | $24.24 | $23.30 | $23.73 | $23.73 | 1,997,551 |
| 2022-05-12 | $22.29 | $23.75 | $22.21 | $23.30 | $23.30 | 3,754,147 |
| 2022-05-11 | $23.00 | $23.08 | $21.36 | $21.47 | $21.47 | 2,348,552 |
| 2022-05-10 | $23.70 | $23.77 | $22.54 | $22.86 | $22.86 | 2,150,428 |
| 2022-05-09 | $24.21 | $24.36 | $23.51 | $23.59 | $23.59 | 1,278,962 |
| 2022-05-06 | $25.02 | $25.07 | $24.17 | $24.41 | $24.41 | 2,169,192 |
| 2022-05-05 | $25.53 | $25.77 | $24.91 | $25.06 | $25.06 | 2,538,742 |
| 2022-05-04 | $24.00 | $26.09 | $23.75 | $25.85 | $25.85 | 4,225,328 |
| 2022-05-03 | $26.84 | $27.82 | $26.84 | $27.57 | $27.57 | 1,754,728 |
| 2022-05-02 | $26.59 | $27.13 | $26.21 | $26.75 | $26.75 | 1,176,221 |
| 2022-04-29 | $26.27 | $26.86 | $26.02 | $26.58 | $26.58 | 1,234,331 |
| 2022-04-28 | $26.18 | $26.70 | $25.69 | $26.38 | $26.38 | 986,342 |
| 2022-04-27 | $26.52 | $27.11 | $25.57 | $26.04 | $26.04 | 1,291,526 |
| 2022-04-26 | $28.09 | $28.28 | $26.53 | $26.61 | $26.61 | 1,002,866 |
| 2022-04-25 | $27.36 | $28.10 | $26.93 | $28.10 | $28.10 | 1,322,883 |
| 2022-04-22 | $28.60 | $28.60 | $26.92 | $27.35 | $27.35 | 1,960,020 |
| 2022-04-21 | $28.48 | $28.89 | $28.22 | $28.46 | $28.46 | 2,662,566 |
| 2022-04-20 | $29.31 | $29.36 | $28.16 | $28.26 | $28.26 | 2,818,529 |
| 2022-04-19 | $28.00 | $29.20 | $27.82 | $29.08 | $29.08 | 3,847,493 |
| 2022-04-18 | $29.70 | $29.81 | $28.12 | $28.17 | $28.17 | 1,190,759 |
| 2022-04-14 | $30.35 | $30.59 | $29.66 | $29.72 | $29.72 | 913,680 |
| 2022-04-13 | $30.12 | $30.62 | $30.08 | $30.27 | $30.27 | 867,706 |
| 2022-04-12 | $30.98 | $31.37 | $30.35 | $30.51 | $30.51 | 992,551 |
| 2022-04-11 | $30.07 | $31.90 | $30.07 | $30.86 | $30.86 | 2,353,287 |
| 2022-04-08 | $29.84 | $30.75 | $29.47 | $30.10 | $30.10 | 1,362,519 |
| 2022-04-07 | $29.74 | $29.95 | $28.73 | $29.57 | $29.57 | 1,760,067 |
| 2022-04-06 | $30.50 | $30.73 | $29.50 | $29.74 | $29.74 | 1,392,862 |
| 2022-04-05 | $30.94 | $31.12 | $30.52 | $30.75 | $30.75 | 1,359,040 |
| 2022-04-04 | $31.00 | $31.43 | $30.81 | $31.13 | $31.13 | 1,043,013 |
| 2022-04-01 | $30.75 | $30.90 | $29.38 | $30.89 | $30.89 | 1,954,388 |
| 2022-03-31 | $30.44 | $30.67 | $30.07 | $30.36 | $30.36 | 1,341,315 |
| 2022-03-30 | $31.44 | $31.58 | $30.06 | $30.35 | $30.35 | 953,920 |
| 2022-03-29 | $31.84 | $32.64 | $31.26 | $31.51 | $31.51 | 1,039,953 |
| 2022-03-28 | $31.00 | $31.59 | $30.55 | $31.40 | $31.40 | 986,709 |
| 2022-03-25 | $30.88 | $31.01 | $30.28 | $30.88 | $30.88 | 963,094 |
| 2022-03-24 | $31.68 | $32.08 | $30.22 | $30.80 | $30.80 | 1,324,667 |
| 2022-03-23 | $34.04 | $34.25 | $31.46 | $31.73 | $31.73 | 1,530,834 |
| 2022-03-22 | $33.72 | $34.51 | $33.40 | $33.98 | $33.98 | 1,630,571 |
| 2022-03-21 | $33.75 | $34.44 | $33.37 | $33.46 | $33.46 | 948,839 |
| 2022-03-18 | $33.79 | $34.12 | $33.38 | $33.80 | $33.80 | 1,143,203 |
| 2022-03-17 | $33.65 | $34.78 | $33.53 | $34.10 | $34.10 | 763,256 |
| 2022-03-16 | $33.99 | $34.43 | $33.09 | $33.76 | $33.76 | 870,976 |
| 2022-03-15 | $33.27 | $33.81 | $32.69 | $33.66 | $33.66 | 667,913 |
| 2022-03-14 | $33.78 | $33.83 | $33.10 | $33.35 | $33.35 | 636,356 |
| 2022-03-11 | $34.03 | $34.08 | $33.42 | $33.73 | $33.73 | 723,617 |
| 2022-03-10 | $34.25 | $34.51 | $33.63 | $33.80 | $33.80 | 748,858 |
| 2022-03-09 | $36.00 | $36.13 | $34.69 | $34.75 | $34.75 | 1,052,368 |
| 2022-03-08 | $35.25 | $36.27 | $34.46 | $35.45 | $35.45 | 832,414 |
| 2022-03-07 | $35.02 | $35.43 | $34.69 | $35.30 | $35.30 | 1,200,073 |
| 2022-03-04 | $35.95 | $36.01 | $34.30 | $35.33 | $35.33 | 1,197,192 |
| 2022-03-03 | $36.73 | $37.18 | $36.34 | $36.51 | $36.51 | 897,921 |
| 2022-03-02 | $35.80 | $37.14 | $35.38 | $36.84 | $36.84 | 1,039,226 |
| 2022-03-01 | $35.21 | $36.04 | $34.75 | $35.66 | $35.66 | 1,596,927 |
| 2022-02-28 | $35.35 | $36.82 | $35.24 | $35.58 | $35.58 | 1,762,722 |
| 2022-02-25 | $34.51 | $36.98 | $34.31 | $36.63 | $36.63 | 2,969,494 |
| 2022-02-24 | $35.39 | $37.39 | $32.60 | $34.64 | $34.64 | 5,324,479 |
| 2022-02-23 | $41.56 | $41.78 | $40.40 | $40.49 | $40.49 | 946,636 |
| 2022-02-22 | $42.95 | $42.95 | $41.50 | $41.59 | $41.59 | 941,560 |
| 2022-02-18 | $43.88 | $44.18 | $43.12 | $43.26 | $43.26 | 467,269 |
| 2022-02-17 | $43.87 | $44.17 | $43.42 | $43.89 | $43.89 | 517,807 |
| 2022-02-16 | $42.85 | $44.16 | $42.85 | $43.96 | $43.96 | 849,962 |
| 2022-02-15 | $41.73 | $42.73 | $41.73 | $42.65 | $42.65 | 1,034,593 |
| 2022-02-14 | $43.13 | $43.19 | $41.62 | $41.87 | $41.87 | 1,819,249 |
| 2022-02-11 | $41.89 | $43.18 | $41.84 | $43.15 | $43.15 | 1,285,362 |
| 2022-02-10 | $41.43 | $42.46 | $41.07 | $41.94 | $41.94 | 1,409,825 |
| 2022-02-09 | $42.06 | $42.15 | $40.91 | $41.44 | $41.44 | 1,643,825 |
| 2022-02-08 | $42.28 | $42.94 | $41.86 | $42.21 | $42.21 | 964,358 |
| 2022-02-07 | $40.12 | $42.49 | $39.65 | $42.22 | $42.22 | 1,334,162 |
| 2022-02-04 | $40.00 | $40.15 | $39.16 | $39.89 | $39.89 | 2,237,755 |
| 2022-02-03 | $41.42 | $41.45 | $40.20 | $40.20 | $40.20 | 926,545 |
| 2022-02-02 | $42.00 | $42.39 | $41.28 | $41.58 | $41.58 | 906,203 |
| 2022-02-01 | $42.47 | $43.09 | $41.79 | $41.99 | $41.99 | 1,356,494 |
| 2022-01-31 | $43.53 | $43.83 | $42.00 | $42.51 | $42.51 | 2,552,972 |
| 2022-01-28 | $43.33 | $44.12 | $43.01 | $43.66 | $43.66 | 996,258 |
| 2022-01-27 | $43.74 | $44.42 | $43.20 | $43.62 | $43.62 | 1,423,371 |
| 2022-01-26 | $43.63 | $44.45 | $43.12 | $43.38 | $43.38 | 952,363 |
| 2022-01-25 | $43.11 | $43.98 | $42.88 | $43.64 | $43.64 | 978,013 |
| 2022-01-24 | $44.00 | $44.79 | $42.70 | $43.54 | $43.54 | 1,170,089 |
| 2022-01-21 | $45.00 | $45.62 | $44.18 | $44.36 | $44.36 | 2,098,686 |
| 2022-01-20 | $45.38 | $45.80 | $45.04 | $45.26 | $45.26 | 2,418,080 |
| 2022-01-19 | $45.29 | $45.48 | $44.59 | $45.38 | $45.38 | 1,185,422 |
| 2022-01-18 | $44.73 | $45.43 | $44.33 | $45.22 | $45.22 | 1,122,909 |
| 2022-01-14 | $44.59 | $45.32 | $44.23 | $45.14 | $45.14 | 1,027,349 |
| 2022-01-13 | $44.42 | $44.96 | $44.04 | $44.67 | $44.67 | 1,048,365 |
| 2022-01-12 | $44.26 | $44.94 | $43.86 | $44.11 | $44.11 | 909,654 |
| 2022-01-11 | $43.54 | $44.21 | $43.49 | $44.12 | $44.12 | 1,038,264 |
| 2022-01-10 | $43.07 | $43.35 | $42.51 | $43.34 | $43.34 | 1,183,566 |
| 2022-01-07 | $43.54 | $44.59 | $43.07 | $43.29 | $43.29 | 1,384,912 |
| 2022-01-06 | $42.30 | $43.88 | $42.15 | $43.64 | $43.64 | 1,227,854 |
| 2022-01-05 | $42.00 | $42.58 | $41.85 | $42.06 | $42.06 | 1,415,711 |
| 2022-01-04 | $41.98 | $42.42 | $41.49 | $41.85 | $41.85 | 836,778 |
| 2022-01-03 | $40.85 | $41.98 | $40.85 | $41.98 | $41.98 | 437,619 |
| 2021-12-31 | $41.05 | $41.54 | $40.80 | $40.93 | $40.93 | 825,562 |
| 2021-12-30 | $41.03 | $41.62 | $40.95 | $41.27 | $41.27 | 1,183,057 |
| 2021-12-29 | $40.12 | $40.94 | $40.12 | $40.82 | $40.82 | 1,447,084 |
| 2021-12-28 | $40.61 | $40.99 | $40.12 | $40.17 | $40.17 | 766,206 |
| 2021-12-27 | $40.07 | $40.79 | $40.07 | $40.73 | $40.73 | 708,629 |
| 2021-12-23 | $40.34 | $40.59 | $39.03 | $40.18 | $40.18 | 1,035,983 |
| 2021-12-22 | $40.29 | $40.66 | $39.86 | $40.20 | $40.20 | 782,139 |
| 2021-12-21 | $39.70 | $40.53 | $39.56 | $40.24 | $40.24 | 1,172,836 |
| 2021-12-20 | $39.64 | $39.86 | $38.78 | $39.60 | $39.60 | 1,249,074 |
| 2021-12-17 | $38.72 | $40.02 | $38.58 | $39.93 | $39.93 | 2,096,953 |
| 2021-12-16 | $37.50 | $39.23 | $37.38 | $38.69 | $38.69 | 1,179,189 |
| 2021-12-15 | $37.83 | $38.50 | $37.19 | $38.42 | $38.42 | 1,151,998 |
| 2021-12-14 | $37.21 | $37.65 | $36.52 | $37.58 | $37.58 | 1,459,160 |
| 2021-12-13 | $37.15 | $37.85 | $37.13 | $37.49 | $37.49 | 858,598 |
| 2021-12-10 | $37.54 | $37.61 | $36.86 | $37.37 | $37.37 | 737,660 |
| 2021-12-09 | $38.01 | $38.10 | $37.02 | $37.34 | $37.34 | 745,539 |
| 2021-12-08 | $38.47 | $38.69 | $37.83 | $38.12 | $38.12 | 1,111,723 |
| 2021-12-07 | $39.20 | $39.96 | $38.65 | $38.80 | $38.80 | 961,494 |
| 2021-12-06 | $37.89 | $38.89 | $37.65 | $38.80 | $38.80 | 1,045,617 |
| 2021-12-03 | $37.93 | $37.97 | $36.90 | $37.52 | $37.52 | 1,287,563 |
| 2021-12-02 | $37.64 | $38.18 | $37.16 | $37.62 | $37.62 | 1,388,927 |
| 2021-12-01 | $37.65 | $38.30 | $37.12 | $37.36 | $37.36 | 998,195 |
| 2021-11-30 | $38.44 | $38.54 | $36.63 | $37.36 | $37.36 | 1,777,826 |
| 2021-11-29 | $38.74 | $39.03 | $37.99 | $38.78 | $38.78 | 1,274,084 |
| 2021-11-26 | $38.50 | $38.92 | $37.99 | $38.78 | $38.78 | 588,521 |
| 2021-11-24 | $39.31 | $39.82 | $38.70 | $39.08 | $39.08 | 1,065,777 |
| 2021-11-23 | $39.84 | $40.02 | $39.07 | $39.37 | $39.37 | 1,242,998 |
| 2021-11-22 | $40.37 | $41.46 | $39.92 | $40.00 | $40.00 | 876,076 |
| 2021-11-19 | $40.46 | $41.32 | $40.00 | $40.44 | $40.44 | 1,074,790 |
| 2021-11-18 | $41.01 | $41.20 | $39.91 | $40.61 | $40.61 | 1,222,580 |
| 2021-11-17 | $42.14 | $42.19 | $41.01 | $41.04 | $41.04 | 1,592,862 |
| 2021-11-16 | $42.29 | $42.88 | $41.77 | $42.17 | $42.17 | 998,817 |
| 2021-11-15 | $42.27 | $42.81 | $41.93 | $42.29 | $42.29 | 839,382 |
| 2021-11-12 | $41.49 | $42.13 | $41.36 | $42.00 | $42.00 | 1,254,182 |
| 2021-11-11 | $41.50 | $42.32 | $41.34 | $41.49 | $41.49 | 1,064,066 |
| 2021-11-10 | $42.31 | $42.57 | $41.47 | $41.52 | $41.52 | 1,266,449 |
| 2021-11-09 | $41.95 | $42.92 | $41.74 | $42.32 | $42.32 | 1,040,820 |
| 2021-11-08 | $43.15 | $43.23 | $41.68 | $42.05 | $42.05 | 1,772,563 |
| 2021-11-05 | $43.69 | $44.22 | $43.13 | $43.19 | $43.19 | 1,642,966 |
| 2021-11-04 | $43.93 | $44.68 | $43.27 | $43.32 | $43.32 | 1,062,075 |
| 2021-11-03 | $44.95 | $45.52 | $43.03 | $43.95 | $43.95 | 1,359,796 |
| 2021-11-02 | $45.63 | $45.85 | $44.16 | $44.46 | $44.46 | 1,195,863 |
| 2021-11-01 | $46.52 | $47.09 | $45.29 | $45.63 | $45.63 | 1,221,195 |
| 2021-10-29 | $46.11 | $46.80 | $46.07 | $46.40 | $46.40 | 1,032,846 |
| 2021-10-28 | $45.24 | $46.34 | $45.24 | $46.27 | $46.27 | 1,036,819 |
| 2021-10-27 | $46.61 | $46.84 | $45.19 | $45.21 | $45.21 | 767,447 |
| 2021-10-26 | $47.59 | $47.83 | $46.49 | $46.61 | $46.61 | 656,597 |
| 2021-10-25 | $47.47 | $47.86 | $46.69 | $47.47 | $47.47 | 703,929 |
| 2021-10-22 | $46.01 | $47.57 | $45.87 | $47.26 | $47.26 | 776,374 |
| 2021-10-21 | $45.57 | $46.63 | $45.54 | $46.02 | $46.02 | 931,084 |
| 2021-10-20 | $44.79 | $45.98 | $44.77 | $45.49 | $45.49 | 821,914 |
| 2021-10-19 | $44.19 | $44.69 | $43.63 | $44.67 | $44.67 | 1,047,267 |
| 2021-10-18 | $43.49 | $44.08 | $43.19 | $43.97 | $43.97 | 848,450 |
| 2021-10-15 | $43.69 | $44.08 | $43.43 | $43.49 | $43.49 | 405,461 |
| 2021-10-14 | $43.71 | $43.76 | $43.39 | $43.65 | $43.65 | 357,569 |
| 2021-10-13 | $43.13 | $43.39 | $42.84 | $43.29 | $43.29 | 361,734 |
| 2021-10-12 | $43.41 | $43.78 | $42.78 | $42.99 | $42.99 | 302,997 |
| 2021-10-11 | $43.17 | $43.67 | $42.69 | $43.22 | $43.22 | 459,259 |
| 2021-10-08 | $43.39 | $43.55 | $42.97 | $43.03 | $43.03 | 335,281 |
| 2021-10-07 | $42.76 | $43.81 | $42.76 | $43.33 | $43.33 | 877,823 |
| 2021-10-06 | $42.91 | $43.01 | $42.03 | $42.62 | $42.62 | 897,417 |
| 2021-10-05 | $42.63 | $43.48 | $42.44 | $43.10 | $43.10 | 1,113,072 |
| 2021-10-04 | $43.00 | $43.45 | $42.57 | $42.69 | $42.69 | 1,257,993 |
| 2021-10-01 | $42.54 | $43.51 | $42.48 | $43.30 | $43.30 | 774,882 |
| 2021-09-30 | $43.94 | $44.10 | $42.36 | $42.38 | $42.38 | 1,334,683 |
| 2021-09-29 | $43.76 | $44.86 | $43.56 | $43.94 | $43.94 | 1,028,678 |
| 2021-09-28 | $43.95 | $44.22 | $43.47 | $43.77 | $43.77 | 1,020,762 |
| 2021-09-27 | $43.90 | $45.28 | $43.83 | $44.05 | $44.05 | 1,373,085 |
| 2021-09-24 | $43.68 | $43.95 | $43.25 | $43.92 | $43.92 | 1,699,823 |
| 2021-09-23 | $43.94 | $44.80 | $43.42 | $43.52 | $43.52 | 1,480,890 |
| 2021-09-22 | $44.03 | $44.80 | $43.52 | $43.78 | $43.78 | 1,582,212 |
| 2021-09-21 | $44.91 | $45.20 | $43.66 | $44.13 | $44.13 | 2,202,410 |
| 2021-09-20 | $43.44 | $44.74 | $43.18 | $44.14 | $44.14 | 2,028,387 |
| 2021-09-17 | $42.51 | $44.95 | $42.33 | $44.39 | $44.39 | 3,403,004 |
| 2021-09-16 | $42.13 | $43.44 | $41.99 | $42.80 | $42.80 | 2,046,282 |
| 2021-09-15 | $42.57 | $44.15 | $41.31 | $42.33 | $42.33 | 4,664,882 |
| 2021-09-14 | $48.10 | $49.09 | $42.50 | $42.78 | $42.78 | 10,010,242 |
| 2021-09-13 | $54.01 | $54.38 | $53.75 | $54.24 | $54.24 | 1,045,654 |
| 2021-09-10 | $52.46 | $54.11 | $52.25 | $53.49 | $53.49 | 688,796 |
| 2021-09-09 | $54.13 | $54.45 | $52.42 | $52.57 | $52.57 | 1,491,195 |
| 2021-09-08 | $53.30 | $54.39 | $53.13 | $54.01 | $54.01 | 1,394,267 |
| 2021-09-07 | $52.83 | $53.89 | $52.58 | $53.58 | $53.58 | 807,595 |
| 2021-09-03 | $51.92 | $52.85 | $51.58 | $52.83 | $52.83 | 417,527 |
| 2021-09-02 | $51.91 | $52.14 | $51.59 | $51.98 | $51.98 | 500,360 |
| 2021-09-01 | $51.42 | $51.79 | $51.00 | $51.77 | $51.77 | 526,876 |
| 2021-08-31 | $51.04 | $51.43 | $50.89 | $51.34 | $51.34 | 692,633 |
| 2021-08-30 | $52.00 | $52.05 | $50.99 | $51.18 | $51.18 | 743,432 |
| 2021-08-27 | $51.60 | $52.25 | $51.57 | $52.00 | $52.00 | 820,371 |
| 2021-08-26 | $50.58 | $51.91 | $50.40 | $51.54 | $51.54 | 1,126,720 |
| 2021-08-25 | $49.65 | $50.80 | $49.65 | $50.57 | $50.57 | 1,133,438 |
| 2021-08-24 | $49.65 | $49.95 | $49.39 | $49.75 | $49.75 | 766,038 |
| 2021-08-23 | $49.16 | $49.83 | $48.65 | $49.64 | $49.64 | 973,316 |
| 2021-08-20 | $48.25 | $49.22 | $48.17 | $48.99 | $48.99 | 1,005,017 |
| 2021-08-19 | $47.50 | $48.42 | $47.10 | $48.28 | $48.28 | 551,879 |
| 2021-08-18 | $49.09 | $49.46 | $47.78 | $47.81 | $47.81 | 678,864 |
| 2021-08-17 | $48.10 | $48.41 | $48.01 | $48.29 | $48.29 | 400,551 |
| 2021-08-16 | $49.20 | $49.20 | $48.48 | $48.50 | $48.50 | 429,065 |
| 2021-08-13 | $48.87 | $49.37 | $48.57 | $49.33 | $49.33 | 360,548 |
| 2021-08-12 | $48.69 | $49.15 | $48.30 | $49.01 | $49.01 | 504,231 |
| 2021-08-11 | $48.12 | $48.82 | $47.71 | $48.70 | $48.70 | 630,377 |
| 2021-08-10 | $48.92 | $48.97 | $47.81 | $48.22 | $48.22 | 971,019 |
| 2021-08-09 | $48.20 | $48.66 | $47.51 | $47.70 | $47.70 | 635,287 |
| 2021-08-06 | $47.73 | $47.95 | $47.19 | $47.91 | $47.91 | 604,121 |
| 2021-08-05 | $48.04 | $48.52 | $47.36 | $47.58 | $47.58 | 847,562 |
| 2021-08-04 | $49.85 | $50.65 | $47.51 | $47.66 | $47.66 | 1,396,916 |
| 2021-08-03 | $50.47 | $50.96 | $50.10 | $50.77 | $50.77 | 671,782 |
| 2021-08-02 | $51.00 | $51.72 | $50.35 | $50.53 | $50.53 | 605,325 |
| 2021-07-30 | $51.63 | $52.01 | $50.81 | $50.94 | $50.94 | 497,523 |
| 2021-07-29 | $52.10 | $52.55 | $51.62 | $51.68 | $51.68 | 350,338 |
| 2021-07-28 | $51.14 | $52.23 | $50.93 | $51.86 | $51.86 | 396,695 |
| 2021-07-27 | $52.03 | $52.06 | $50.87 | $51.05 | $51.05 | 887,488 |
| 2021-07-26 | $51.83 | $52.41 | $51.38 | $52.36 | $52.36 | 314,326 |
| 2021-07-23 | $51.12 | $51.90 | $50.75 | $51.85 | $51.85 | 352,456 |
| 2021-07-22 | $51.38 | $51.46 | $50.72 | $50.89 | $50.89 | 410,896 |
| 2021-07-21 | $51.95 | $52.43 | $51.44 | $51.45 | $51.45 | 290,354 |
| 2021-07-20 | $50.65 | $52.10 | $50.56 | $51.81 | $51.81 | 688,632 |
| 2021-07-19 | $50.57 | $51.78 | $50.15 | $50.61 | $50.61 | 674,320 |
| 2021-07-16 | $51.33 | $51.71 | $51.16 | $51.29 | $51.29 | 532,300 |
| 2021-07-15 | $51.44 | $51.47 | $50.52 | $50.97 | $50.97 | 707,105 |
| 2021-07-14 | $51.48 | $51.98 | $51.35 | $51.45 | $51.45 | 446,815 |
| 2021-07-13 | $52.12 | $52.15 | $51.43 | $51.50 | $51.50 | 664,073 |
| 2021-07-12 | $52.79 | $52.98 | $52.07 | $52.21 | $52.21 | 646,014 |
| 2021-07-09 | $52.66 | $53.13 | $52.51 | $52.92 | $52.92 | 563,131 |
| 2021-07-08 | $52.16 | $52.77 | $51.49 | $52.47 | $52.47 | 805,185 |
| 2021-07-07 | $52.71 | $53.35 | $52.51 | $52.91 | $52.91 | 505,967 |
| 2021-07-06 | $53.18 | $53.53 | $52.70 | $52.91 | $52.91 | 1,057,459 |
| 2021-07-02 | $52.83 | $53.46 | $52.40 | $53.17 | $53.17 | 584,195 |
| 2021-07-01 | $52.88 | $53.35 | $52.42 | $52.87 | $52.87 | 578,286 |
| 2021-06-30 | $52.81 | $53.09 | $52.27 | $52.73 | $52.73 | 900,761 |
| 2021-06-29 | $54.89 | $55.38 | $53.00 | $53.15 | $53.15 | 1,125,058 |
| 2021-06-28 | $53.01 | $54.23 | $52.68 | $53.54 | $53.54 | 1,262,591 |
| 2021-06-25 | $51.75 | $53.34 | $51.75 | $53.03 | $53.03 | 1,864,472 |
| 2021-06-24 | $52.40 | $52.46 | $51.31 | $51.68 | $51.68 | 656,996 |
| 2021-06-23 | $51.79 | $52.88 | $51.46 | $52.40 | $52.40 | 844,667 |
| 2021-06-22 | $51.33 | $51.82 | $51.01 | $51.75 | $51.75 | 1,038,672 |
| 2021-06-21 | $50.93 | $51.33 | $50.61 | $51.18 | $51.18 | 747,851 |
| 2021-06-18 | $51.11 | $51.55 | $50.45 | $50.79 | $50.79 | 1,121,898 |
| 2021-06-17 | $52.29 | $52.39 | $50.79 | $51.37 | $51.37 | 898,040 |
| 2021-06-16 | $51.93 | $52.44 | $51.59 | $52.29 | $52.29 | 906,044 |
| 2021-06-15 | $51.66 | $52.16 | $51.29 | $51.94 | $51.94 | 866,546 |
| 2021-06-14 | $53.69 | $53.77 | $51.33 | $51.59 | $51.59 | 1,240,340 |
| 2021-06-11 | $54.72 | $54.72 | $53.70 | $53.80 | $53.80 | 669,322 |
| 2021-06-10 | $55.18 | $55.20 | $54.54 | $54.56 | $54.56 | 798,706 |
| 2021-06-09 | $55.00 | $55.70 | $54.71 | $54.99 | $54.99 | 1,069,984 |
| 2021-06-08 | $55.30 | $55.66 | $54.98 | $55.24 | $55.24 | 1,673,589 |
| 2021-06-07 | $55.39 | $55.78 | $54.47 | $55.29 | $55.29 | 1,354,918 |
| 2021-06-04 | $54.44 | $55.71 | $54.16 | $55.49 | $55.49 | 1,625,418 |
| 2021-06-03 | $53.63 | $54.45 | $53.55 | $54.29 | $54.29 | 658,729 |
| 2021-06-02 | $53.51 | $54.24 | $53.40 | $53.85 | $53.85 | 742,830 |
| 2021-06-01 | $53.07 | $54.29 | $52.78 | $53.59 | $53.59 | 842,023 |
| 2021-05-28 | $52.97 | $53.30 | $52.55 | $52.57 | $52.57 | 671,462 |
| 2021-05-27 | $52.21 | $52.90 | $51.86 | $52.73 | $52.73 | 848,428 |
| 2021-05-26 | $52.06 | $52.89 | $51.62 | $52.66 | $52.66 | 639,278 |
| 2021-05-25 | $52.07 | $52.46 | $51.16 | $52.24 | $52.24 | 937,923 |
| 2021-05-24 | $51.00 | $52.34 | $50.81 | $52.03 | $52.03 | 824,272 |
| 2021-05-21 | $50.78 | $51.45 | $50.75 | $50.79 | $50.79 | 617,958 |
| 2021-05-20 | $49.95 | $51.02 | $49.61 | $50.79 | $50.79 | 592,538 |
| 2021-05-19 | $49.48 | $49.93 | $48.99 | $49.90 | $49.90 | 575,921 |
| 2021-05-18 | $49.98 | $50.64 | $49.71 | $49.86 | $49.86 | 656,824 |
| 2021-05-17 | $49.88 | $50.75 | $49.87 | $50.04 | $50.04 | 651,726 |
| 2021-05-14 | $50.00 | $50.17 | $49.22 | $49.86 | $49.86 | 637,095 |
| 2021-05-13 | $49.32 | $49.85 | $48.41 | $49.49 | $49.49 | 582,353 |
| 2021-05-12 | $51.00 | $51.48 | $48.72 | $48.97 | $48.97 | 1,201,701 |
| 2021-05-11 | $49.99 | $51.56 | $49.76 | $51.13 | $51.13 | 1,355,581 |
| 2021-05-10 | $50.46 | $51.86 | $50.30 | $50.30 | $50.30 | 1,946,171 |
| 2021-05-07 | $49.41 | $50.52 | $49.19 | $50.17 | $50.17 | 1,425,566 |
| 2021-05-06 | $47.46 | $49.78 | $46.61 | $49.63 | $49.63 | 2,643,041 |
| 2021-05-05 | $46.87 | $48.76 | $46.69 | $47.48 | $47.48 | 4,725,300 |
| 2021-05-04 | $45.77 | $45.84 | $44.57 | $44.88 | $44.88 | 1,699,219 |
| 2021-05-03 | $45.73 | $46.36 | $45.44 | $45.99 | $45.99 | 909,257 |
| 2021-04-30 | $46.03 | $46.12 | $45.45 | $45.77 | $45.77 | 694,523 |
| 2021-04-29 | $46.08 | $46.08 | $45.44 | $45.91 | $45.91 | 539,395 |
| 2021-04-28 | $46.81 | $47.03 | $45.28 | $45.62 | $45.62 | 863,420 |
| 2021-04-27 | $46.71 | $47.28 | $46.38 | $46.78 | $46.78 | 710,916 |
| 2021-04-26 | $46.82 | $47.00 | $46.37 | $46.64 | $46.64 | 559,234 |
| 2021-04-23 | $46.24 | $46.70 | $46.08 | $46.64 | $46.64 | 479,368 |
| 2021-04-22 | $47.08 | $47.19 | $46.18 | $46.24 | $46.24 | 420,263 |
| 2021-04-21 | $47.08 | $47.33 | $46.69 | $47.15 | $47.15 | 503,867 |
| 2021-04-20 | $46.45 | $47.15 | $46.06 | $46.97 | $46.97 | 646,893 |
| 2021-04-19 | $46.11 | $46.63 | $45.72 | $46.54 | $46.54 | 610,299 |
| 2021-04-16 | $46.09 | $46.09 | $45.00 | $45.75 | $45.75 | 638,064 |
| 2021-04-15 | $46.01 | $46.38 | $45.74 | $45.93 | $45.93 | 560,188 |
| 2021-04-14 | $45.10 | $45.97 | $45.10 | $45.74 | $45.74 | 565,990 |
| 2021-04-13 | $45.33 | $45.89 | $45.06 | $45.30 | $45.30 | 540,934 |
| 2021-04-12 | $44.96 | $46.20 | $44.86 | $45.64 | $45.64 | 634,303 |
| 2021-04-09 | $44.57 | $44.98 | $43.92 | $44.87 | $44.87 | 848,665 |
| 2021-04-08 | $45.29 | $45.37 | $44.44 | $44.68 | $44.68 | 827,522 |
| 2021-04-07 | $45.07 | $45.30 | $44.60 | $45.17 | $45.17 | 436,649 |
| 2021-04-06 | $45.13 | $45.71 | $44.90 | $45.06 | $45.06 | 651,062 |
| 2021-04-05 | $45.60 | $45.81 | $44.64 | $45.27 | $45.27 | 459,771 |
| 2021-04-01 | $44.57 | $45.83 | $44.39 | $45.28 | $45.28 | 765,939 |
| 2021-03-31 | $45.50 | $45.50 | $44.33 | $44.36 | $44.36 | 1,003,716 |
| 2021-03-30 | $44.79 | $45.38 | $44.55 | $45.28 | $45.28 | 513,647 |
| 2021-03-29 | $44.61 | $45.14 | $44.00 | $44.80 | $44.80 | 721,979 |
| 2021-03-26 | $44.89 | $45.63 | $44.13 | $44.90 | $44.90 | 733,331 |
| 2021-03-25 | $44.07 | $45.04 | $44.00 | $44.95 | $44.95 | 628,383 |
| 2021-03-24 | $45.54 | $45.92 | $44.00 | $44.03 | $44.03 | 818,756 |
| 2021-03-23 | $46.12 | $46.65 | $45.45 | $45.51 | $45.51 | 873,073 |
| 2021-03-22 | $45.95 | $46.79 | $44.75 | $46.30 | $46.30 | 987,775 |
| 2021-03-19 | $45.69 | $46.89 | $45.50 | $45.79 | $45.79 | 2,900,827 |
| 2021-03-18 | $46.13 | $46.13 | $45.14 | $45.40 | $45.40 | 1,475,556 |
| 2021-03-17 | $46.39 | $46.94 | $45.99 | $46.40 | $46.40 | 1,046,425 |
| 2021-03-16 | $47.54 | $47.54 | $45.45 | $46.61 | $46.61 | 1,676,997 |
| 2021-03-15 | $47.01 | $47.49 | $46.28 | $47.35 | $47.35 | 831,876 |
| 2021-03-12 | $46.81 | $47.53 | $46.59 | $47.21 | $47.21 | 614,699 |
| 2021-03-11 | $46.99 | $47.29 | $46.32 | $47.09 | $47.09 | 1,224,952 |
| 2021-03-10 | $46.76 | $47.31 | $46.07 | $46.67 | $46.67 | 1,585,944 |
| 2021-03-09 | $47.85 | $47.98 | $46.13 | $46.52 | $46.52 | 1,304,060 |
| 2021-03-08 | $47.29 | $47.76 | $46.77 | $47.27 | $47.27 | 1,232,260 |
| 2021-03-05 | $46.30 | $47.59 | $45.25 | $47.48 | $47.48 | 1,148,539 |
| 2021-03-04 | $46.00 | $46.86 | $45.33 | $45.82 | $45.82 | 1,082,197 |
| 2021-03-03 | $46.76 | $47.44 | $46.13 | $46.26 | $46.26 | 854,129 |
| 2021-03-02 | $45.53 | $46.95 | $45.50 | $46.52 | $46.52 | 1,000,020 |
| 2021-03-01 | $45.50 | $45.83 | $44.75 | $45.42 | $45.42 | 788,480 |
| 2021-02-26 | $44.70 | $45.20 | $44.06 | $44.98 | $44.98 | 1,332,172 |
| 2021-02-25 | $45.44 | $45.52 | $44.00 | $44.78 | $44.78 | 1,059,441 |
| 2021-02-24 | $45.29 | $45.85 | $44.84 | $45.42 | $45.42 | 1,456,999 |
| 2021-02-23 | $45.00 | $45.98 | $43.23 | $45.54 | $45.54 | 2,275,835 |
| 2021-02-22 | $48.02 | $48.17 | $45.11 | $45.28 | $45.28 | 2,121,361 |
| 2021-02-19 | $50.06 | $50.59 | $48.14 | $48.33 | $48.33 | 2,628,175 |
| 2021-02-18 | $52.69 | $52.76 | $47.50 | $49.81 | $49.81 | 4,891,223 |
| 2021-02-17 | $55.81 | $56.55 | $55.04 | $55.49 | $55.49 | 1,188,256 |
| 2021-02-16 | $55.61 | $56.44 | $55.12 | $55.64 | $55.64 | 668,271 |
| 2021-02-12 | $56.44 | $56.53 | $55.06 | $55.61 | $55.61 | 427,580 |
| 2021-02-11 | $58.05 | $58.31 | $56.10 | $56.66 | $56.66 | 1,041,842 |
| 2021-02-10 | $56.99 | $59.00 | $56.21 | $58.20 | $58.20 | 1,739,270 |
| 2021-02-09 | $55.00 | $56.66 | $54.54 | $56.64 | $56.64 | 1,057,230 |
| 2021-02-08 | $53.84 | $56.00 | $53.78 | $55.83 | $55.83 | 1,860,067 |
| 2021-02-05 | $54.77 | $55.10 | $53.71 | $53.85 | $53.85 | 1,042,153 |
| 2021-02-04 | $54.41 | $54.80 | $53.96 | $54.57 | $54.57 | 753,625 |
| 2021-02-03 | $53.89 | $54.41 | $53.33 | $54.30 | $54.30 | 831,082 |
| 2021-02-02 | $51.50 | $53.59 | $51.09 | $53.10 | $53.10 | 1,437,635 |
| 2021-02-01 | $51.50 | $51.58 | $50.34 | $51.06 | $51.06 | 720,981 |
| 2021-01-29 | $51.60 | $51.85 | $50.74 | $50.96 | $50.96 | 960,620 |
| 2021-01-28 | $49.00 | $52.22 | $48.90 | $51.61 | $51.61 | 1,479,149 |
| 2021-01-27 | $49.46 | $49.86 | $48.30 | $48.68 | $48.68 | 969,010 |
| 2021-01-26 | $49.79 | $50.20 | $48.72 | $50.04 | $50.04 | 490,263 |
| 2021-01-25 | $49.60 | $51.60 | $49.15 | $49.73 | $49.73 | 900,164 |
| 2021-01-22 | $50.25 | $50.42 | $49.60 | $49.66 | $49.66 | 461,374 |
| 2021-01-21 | $51.16 | $51.39 | $50.40 | $50.56 | $50.56 | 451,202 |
| 2021-01-20 | $51.50 | $51.77 | $50.77 | $51.03 | $51.03 | 406,187 |
| 2021-01-19 | $50.67 | $51.81 | $50.37 | $51.39 | $51.39 | 855,006 |
| 2021-01-15 | $50.34 | $50.53 | $49.70 | $50.19 | $50.19 | 651,489 |
| 2021-01-14 | $50.41 | $50.91 | $50.06 | $50.19 | $50.19 | 446,070 |
| 2021-01-13 | $50.72 | $51.00 | $49.92 | $50.10 | $50.10 | 491,417 |
| 2021-01-12 | $51.03 | $51.44 | $50.04 | $50.28 | $50.28 | 648,289 |
| 2021-01-11 | $50.72 | $51.58 | $50.64 | $51.10 | $51.10 | 842,678 |
| 2021-01-08 | $52.87 | $52.90 | $50.58 | $51.32 | $51.32 | 1,198,149 |
| 2021-01-07 | $53.95 | $54.40 | $52.36 | $52.58 | $52.58 | 677,659 |
| 2021-01-06 | $52.42 | $54.24 | $52.40 | $53.80 | $53.80 | 1,251,847 |
| 2021-01-05 | $49.81 | $52.70 | $49.41 | $52.43 | $52.43 | 2,224,383 |
| 2021-01-04 | $46.77 | $49.95 | $46.77 | $49.89 | $49.89 | 1,956,183 |
| 2020-12-31 | $47.71 | $48.11 | $47.48 | $48.05 | $48.05 | 368,286 |
| 2020-12-30 | $48.30 | $48.61 | $47.42 | $47.79 | $47.79 | 288,699 |
| 2020-12-29 | $48.16 | $48.30 | $47.69 | $48.09 | $48.09 | 664,354 |
| 2020-12-28 | $48.65 | $48.92 | $47.83 | $47.99 | $47.99 | 584,121 |
| 2020-12-24 | $48.98 | $48.98 | $48.11 | $48.44 | $48.44 | 212,593 |
| 2020-12-23 | $47.55 | $48.82 | $47.55 | $48.50 | $48.50 | 1,122,026 |
| 2020-12-22 | $47.81 | $48.00 | $46.82 | $47.40 | $47.40 | 1,171,871 |
| 2020-12-21 | $47.86 | $48.15 | $47.20 | $47.74 | $47.74 | 761,945 |
| 2020-12-18 | $48.35 | $48.99 | $48.16 | $48.38 | $48.38 | 1,120,588 |
| 2020-12-17 | $48.31 | $48.96 | $48.18 | $48.46 | $48.46 | 1,099,815 |
| 2020-12-16 | $47.78 | $48.65 | $47.38 | $48.16 | $48.16 | 889,774 |
| 2020-12-15 | $48.29 | $48.45 | $47.38 | $47.38 | $47.38 | 731,642 |
| 2020-12-14 | $49.34 | $49.42 | $47.80 | $47.96 | $47.96 | 651,145 |
| 2020-12-11 | $49.45 | $49.55 | $48.41 | $48.83 | $48.83 | 689,593 |
| 2020-12-10 | $49.40 | $49.78 | $49.30 | $49.60 | $49.60 | 961,014 |
| 2020-12-09 | $49.64 | $50.31 | $49.20 | $49.81 | $49.81 | 638,533 |
| 2020-12-08 | $49.41 | $50.09 | $49.14 | $49.39 | $49.39 | 898,983 |
| 2020-12-07 | $49.71 | $50.36 | $49.20 | $49.91 | $49.91 | 1,077,593 |
| 2020-12-04 | $49.88 | $50.36 | $49.52 | $49.92 | $49.92 | 948,746 |
| 2020-12-03 | $48.71 | $49.88 | $48.65 | $49.72 | $49.72 | 671,216 |
| 2020-12-02 | $47.85 | $49.00 | $47.73 | $48.65 | $48.65 | 721,661 |
| 2020-12-01 | $48.22 | $48.98 | $47.48 | $48.18 | $48.18 | 753,361 |
| 2020-11-30 | $48.94 | $49.20 | $47.86 | $47.91 | $47.91 | 944,488 |
| 2020-11-27 | $49.01 | $49.44 | $48.55 | $49.21 | $49.21 | 185,282 |
| 2020-11-25 | $48.79 | $49.27 | $48.34 | $48.93 | $48.93 | 536,502 |
| 2020-11-24 | $48.86 | $49.33 | $47.71 | $49.10 | $49.10 | 880,289 |
| 2020-11-23 | $48.41 | $49.07 | $48.18 | $48.83 | $48.83 | 919,900 |
| 2020-11-20 | $47.94 | $48.49 | $47.42 | $48.16 | $48.16 | 939,444 |
| 2020-11-19 | $46.85 | $48.25 | $46.63 | $48.03 | $48.03 | 987,368 |
| 2020-11-18 | $48.17 | $48.17 | $46.52 | $46.94 | $46.94 | 1,475,246 |
| 2020-11-17 | $46.61 | $48.26 | $46.01 | $47.72 | $47.72 | 1,155,287 |
| 2020-11-16 | $46.49 | $47.45 | $46.19 | $47.23 | $47.23 | 1,367,226 |
| 2020-11-13 | $45.73 | $46.99 | $45.73 | $46.14 | $46.14 | 835,423 |
| 2020-11-12 | $46.36 | $46.59 | $45.11 | $45.82 | $45.82 | 1,155,480 |
| 2020-11-11 | $45.63 | $47.31 | $45.13 | $46.52 | $46.52 | 2,374,588 |
| 2020-11-10 | $44.75 | $45.62 | $44.11 | $44.64 | $44.64 | 1,357,681 |
| 2020-11-09 | $49.83 | $49.87 | $44.39 | $44.39 | $44.39 | 1,975,299 |
| 2020-11-06 | $50.00 | $50.10 | $45.47 | $48.49 | $48.49 | 1,453,130 |
| 2020-11-05 | $47.78 | $49.60 | $47.71 | $48.98 | $48.98 | 1,290,192 |
| 2020-11-04 | $46.95 | $48.23 | $46.46 | $47.48 | $47.48 | 793,996 |
| 2020-11-03 | $46.10 | $47.10 | $45.65 | $46.39 | $46.39 | 779,544 |
| 2020-11-02 | $45.78 | $46.49 | $44.20 | $45.53 | $45.53 | 1,033,867 |
| 2020-10-30 | $46.94 | $47.40 | $44.66 | $45.14 | $45.14 | 1,256,001 |
| 2020-10-29 | $46.96 | $47.59 | $46.39 | $47.38 | $47.38 | 623,641 |
| 2020-10-28 | $47.25 | $47.36 | $46.06 | $47.15 | $47.15 | 831,717 |
| 2020-10-27 | $49.07 | $49.14 | $47.68 | $47.68 | $47.68 | 599,119 |
| 2020-10-26 | $48.73 | $48.99 | $48.00 | $48.92 | $48.92 | 627,706 |
| 2020-10-23 | $48.40 | $49.08 | $48.07 | $48.91 | $48.91 | 506,757 |
| 2020-10-22 | $47.99 | $48.87 | $47.83 | $48.21 | $48.21 | 479,598 |
| 2020-10-21 | $47.68 | $48.45 | $47.56 | $47.76 | $47.76 | 927,253 |
| 2020-10-20 | $48.41 | $48.64 | $47.45 | $47.68 | $47.68 | 777,104 |
| 2020-10-19 | $48.45 | $48.75 | $47.85 | $47.90 | $47.90 | 668,507 |
| 2020-10-16 | $48.91 | $49.22 | $48.01 | $48.14 | $48.14 | 836,235 |
| 2020-10-15 | $49.01 | $49.89 | $48.89 | $48.91 | $48.91 | 1,032,688 |
| 2020-10-14 | $49.69 | $50.50 | $49.56 | $49.72 | $49.72 | 580,081 |
| 2020-10-13 | $49.50 | $49.83 | $48.43 | $49.69 | $49.69 | 823,334 |
| 2020-10-12 | $51.27 | $51.27 | $49.65 | $49.84 | $49.84 | 697,345 |
| 2020-10-09 | $51.10 | $51.48 | $50.82 | $51.35 | $51.35 | 452,196 |
| 2020-10-08 | $50.66 | $51.36 | $50.00 | $50.87 | $50.87 | 725,447 |
| 2020-10-07 | $50.73 | $51.59 | $50.29 | $50.52 | $50.52 | 761,269 |
| 2020-10-06 | $50.20 | $50.98 | $49.79 | $50.26 | $50.26 | 685,336 |
| 2020-10-05 | $49.53 | $50.30 | $49.26 | $50.19 | $50.19 | 813,642 |
| 2020-10-02 | $47.63 | $49.68 | $47.47 | $49.20 | $49.20 | 894,209 |
| 2020-10-01 | $46.75 | $48.00 | $46.63 | $47.89 | $47.89 | 756,258 |
| 2020-09-30 | $46.08 | $47.09 | $46.08 | $46.65 | $46.65 | 978,010 |
| 2020-09-29 | $47.63 | $47.67 | $46.09 | $46.11 | $46.11 | 1,368,013 |
| 2020-09-28 | $48.52 | $48.54 | $47.05 | $47.41 | $47.41 | 1,041,042 |
| 2020-09-25 | $47.72 | $48.02 | $47.18 | $47.84 | $47.84 | 610,747 |
| 2020-09-24 | $47.00 | $48.41 | $46.57 | $47.84 | $47.84 | 705,279 |
| 2020-09-23 | $48.48 | $48.93 | $46.79 | $46.95 | $46.95 | 766,350 |
| 2020-09-22 | $47.67 | $48.55 | $47.62 | $48.50 | $48.50 | 1,143,443 |
| 2020-09-21 | $47.72 | $47.94 | $47.26 | $47.71 | $47.71 | 857,801 |
| 2020-09-18 | $49.31 | $49.49 | $48.02 | $48.34 | $48.34 | 1,559,864 |
| 2020-09-17 | $49.08 | $49.65 | $48.70 | $49.41 | $49.41 | 1,001,890 |
| 2020-09-16 | $50.23 | $50.36 | $49.50 | $49.63 | $49.63 | 1,000,896 |
| 2020-09-15 | $48.86 | $50.12 | $48.32 | $49.90 | $49.90 | 1,171,370 |
| 2020-09-14 | $49.08 | $49.42 | $48.48 | $48.66 | $48.66 | 919,797 |
| 2020-09-11 | $49.65 | $49.73 | $48.44 | $48.80 | $48.80 | 668,048 |
| 2020-09-10 | $49.72 | $50.11 | $49.21 | $49.46 | $49.46 | 1,185,677 |
| 2020-09-09 | $49.00 | $50.03 | $48.75 | $49.74 | $49.74 | 697,345 |
| 2020-09-08 | $48.96 | $49.97 | $48.37 | $48.95 | $48.95 | 993,127 |
| 2020-09-04 | $49.42 | $49.47 | $48.18 | $49.35 | $49.35 | 745,740 |
| 2020-09-03 | $49.80 | $49.95 | $48.70 | $49.30 | $49.30 | 1,291,804 |
| 2020-09-02 | $49.54 | $50.16 | $49.35 | $50.00 | $50.00 | 1,873,734 |
| 2020-09-01 | $49.02 | $50.31 | $48.95 | $49.91 | $49.91 | 1,445,452 |
| 2020-08-31 | $49.65 | $50.10 | $48.88 | $49.15 | $49.15 | 1,157,820 |
| 2020-08-28 | $49.74 | $50.31 | $43.01 | $49.52 | $49.52 | 9,659,960 |
| 2020-08-27 | $49.89 | $50.19 | $49.26 | $49.68 | $49.68 | 525,485 |
| 2020-08-26 | $49.97 | $50.52 | $49.71 | $49.91 | $49.91 | 692,280 |
| 2020-08-25 | $49.80 | $50.09 | $48.95 | $50.07 | $50.07 | 565,347 |
| 2020-08-24 | $50.20 | $50.31 | $49.60 | $49.80 | $49.80 | 1,249,819 |
| 2020-08-21 | $48.03 | $50.48 | $47.73 | $49.96 | $49.96 | 1,476,227 |
| 2020-08-20 | $47.56 | $48.45 | $47.03 | $48.13 | $48.13 | 1,050,768 |
| 2020-08-19 | $47.77 | $48.20 | $47.41 | $47.63 | $47.63 | 921,006 |
| 2020-08-18 | $47.41 | $48.35 | $47.01 | $47.91 | $47.91 | 1,172,185 |
| 2020-08-17 | $47.85 | $47.92 | $46.94 | $47.28 | $47.28 | 1,284,085 |
| 2020-08-14 | $47.74 | $48.20 | $47.47 | $47.61 | $47.61 | 770,227 |
| 2020-08-13 | $47.93 | $48.68 | $47.35 | $47.62 | $47.62 | 1,349,986 |
| 2020-08-12 | $46.65 | $49.50 | $46.00 | $48.16 | $48.16 | 2,137,214 |
| 2020-08-11 | $50.37 | $50.46 | $49.04 | $49.08 | $49.08 | 1,219,270 |
| 2020-08-10 | $50.00 | $50.23 | $49.66 | $49.92 | $49.92 | 1,030,776 |
| 2020-08-07 | $50.01 | $52.24 | $48.99 | $49.98 | $49.98 | 2,726,075 |
| 2020-08-06 | $51.69 | $52.80 | $51.66 | $52.63 | $52.63 | 1,638,445 |
| 2020-08-05 | $51.81 | $51.88 | $51.02 | $51.75 | $51.75 | 1,558,680 |
| 2020-08-04 | $51.00 | $52.15 | $50.29 | $51.94 | $51.94 | 1,160,494 |
| 2020-08-03 | $51.50 | $51.50 | $50.69 | $51.30 | $51.30 | 544,807 |
| 2020-07-31 | $50.89 | $51.25 | $50.15 | $51.24 | $51.24 | 593,965 |
| 2020-07-30 | $50.51 | $51.40 | $49.96 | $51.07 | $51.07 | 664,978 |
| 2020-07-29 | $50.90 | $51.20 | $50.39 | $50.88 | $50.88 | 983,450 |
| 2020-07-28 | $50.33 | $50.76 | $50.13 | $50.19 | $50.19 | 1,157,173 |
| 2020-07-27 | $50.83 | $51.22 | $50.29 | $50.74 | $50.74 | 1,875,254 |
| 2020-07-24 | $51.62 | $51.62 | $50.26 | $50.60 | $50.60 | 1,268,463 |
| 2020-07-23 | $50.89 | $52.10 | $50.75 | $51.68 | $51.68 | 1,259,977 |
| 2020-07-22 | $50.00 | $50.89 | $50.00 | $50.80 | $50.80 | 1,063,735 |
| 2020-07-21 | $51.00 | $51.00 | $49.84 | $50.02 | $50.02 | 734,701 |
| 2020-07-20 | $50.54 | $51.04 | $50.30 | $50.79 | $50.79 | 838,722 |
| 2020-07-17 | $50.65 | $51.06 | $50.41 | $50.49 | $50.49 | 709,500 |
| 2020-07-16 | $50.60 | $50.97 | $50.30 | $50.73 | $50.73 | 915,000 |
| 2020-07-15 | $51.31 | $51.56 | $50.53 | $50.67 | $50.67 | 1,065,300 |
| 2020-07-14 | $51.24 | $51.25 | $48.51 | $50.92 | $50.92 | 1,543,800 |
| 2020-07-13 | $48.22 | $52.89 | $47.17 | $51.64 | $51.64 | 2,421,400 |
| 2020-07-10 | $45.53 | $45.68 | $44.68 | $45.64 | $45.64 | 735,600 |
| 2020-07-09 | $45.46 | $46.27 | $45.46 | $45.54 | $45.54 | 691,900 |
| 2020-07-08 | $45.69 | $46.45 | $45.28 | $45.47 | $45.47 | 812,100 |
| 2020-07-07 | $45.37 | $46.61 | $45.23 | $45.68 | $45.68 | 1,910,300 |
| 2020-07-06 | $47.21 | $47.48 | $45.63 | $45.74 | $45.74 | 1,019,000 |
| 2020-07-02 | $46.70 | $48.34 | $46.28 | $46.72 | $46.72 | 1,404,200 |
| 2020-07-01 | $44.82 | $45.28 | $44.28 | $44.96 | $44.96 | 1,529,200 |
| 2020-06-30 | $44.03 | $45.20 | $43.61 | $44.98 | $44.98 | 912,500 |
| 2020-06-29 | $43.49 | $44.34 | $43.01 | $44.22 | $44.22 | 905,000 |
| 2020-06-26 | $42.80 | $43.52 | $42.31 | $43.40 | $43.40 | 1,263,864 |
| 2020-06-25 | $42.63 | $42.99 | $41.98 | $42.80 | $42.80 | 856,410 |
| 2020-06-24 | $43.88 | $43.88 | $42.53 | $43.01 | $43.01 | 553,812 |
| 2020-06-23 | $44.71 | $44.85 | $43.98 | $44.12 | $44.12 | 539,373 |
| 2020-06-22 | $43.56 | $44.59 | $43.31 | $44.34 | $44.34 | 837,106 |
| 2020-06-19 | $44.87 | $44.87 | $42.95 | $43.05 | $43.05 | 1,200,271 |
| 2020-06-18 | $44.09 | $44.72 | $43.83 | $44.37 | $44.37 | 512,948 |
| 2020-06-17 | $44.74 | $44.97 | $44.01 | $44.19 | $44.19 | 760,146 |
| 2020-06-16 | $44.78 | $45.43 | $44.11 | $44.53 | $44.53 | 734,031 |
| 2020-06-15 | $42.29 | $43.75 | $42.04 | $43.46 | $43.46 | 1,152,434 |
| 2020-06-12 | $42.35 | $43.76 | $42.35 | $43.24 | $43.24 | 950,155 |
| 2020-06-11 | $42.99 | $43.23 | $41.10 | $41.16 | $41.16 | 2,558,407 |
| 2020-06-10 | $44.60 | $44.85 | $43.96 | $44.11 | $44.11 | 958,758 |
| 2020-06-09 | $45.34 | $45.78 | $44.46 | $44.49 | $44.49 | 953,462 |
| 2020-06-08 | $45.62 | $46.44 | $45.53 | $45.84 | $45.84 | 805,050 |
| 2020-06-05 | $45.63 | $46.13 | $45.09 | $45.72 | $45.72 | 789,511 |
| 2020-06-04 | $44.48 | $45.62 | $44.20 | $44.70 | $44.70 | 948,320 |
| 2020-06-03 | $43.78 | $45.55 | $43.37 | $44.74 | $44.74 | 858,755 |
| 2020-06-02 | $44.72 | $44.72 | $43.04 | $43.34 | $43.34 | 2,054,761 |
| 2020-06-01 | $43.65 | $44.65 | $43.36 | $44.43 | $44.43 | 1,267,172 |
| 2020-05-29 | $43.56 | $44.75 | $43.12 | $43.84 | $43.84 | 2,759,919 |
| 2020-05-28 | $44.60 | $44.77 | $43.35 | $43.65 | $43.65 | 1,711,148 |
| 2020-05-27 | $42.72 | $44.72 | $42.49 | $44.72 | $44.72 | 4,756,834 |
| 2020-05-26 | $42.16 | $43.86 | $41.99 | $42.50 | $42.50 | 4,760,382 |
| 2020-05-22 | $43.38 | $43.42 | $41.31 | $41.65 | $41.65 | 2,938,998 |
| 2020-05-21 | $44.19 | $44.69 | $43.31 | $43.36 | $43.36 | 1,125,300 |
| 2020-05-20 | $44.02 | $44.94 | $43.66 | $44.03 | $44.03 | 2,632,028 |
| 2020-05-19 | $41.94 | $44.08 | $41.52 | $43.25 | $43.25 | 2,125,759 |
| 2020-05-18 | $40.80 | $42.16 | $40.78 | $41.86 | $41.86 | 2,513,335 |
| 2020-05-15 | $39.29 | $40.55 | $38.82 | $40.00 | $40.00 | 1,220,753 |
| 2020-05-14 | $37.98 | $39.92 | $37.43 | $39.53 | $39.53 | 1,559,575 |
| 2020-05-13 | $38.99 | $39.47 | $38.05 | $38.60 | $38.60 | 1,321,786 |
| 2020-05-12 | $39.58 | $40.51 | $39.31 | $39.34 | $39.34 | 1,516,440 |
| 2020-05-11 | $41.13 | $41.13 | $39.33 | $39.62 | $39.62 | 1,819,215 |
| 2020-05-08 | $40.67 | $43.50 | $40.27 | $41.23 | $41.23 | 5,518,358 |
| 2020-05-07 | $36.00 | $37.22 | $35.10 | $36.97 | $36.97 | 2,156,939 |
| 2020-05-06 | $34.37 | $34.62 | $33.48 | $33.80 | $33.80 | 1,486,753 |
| 2020-05-05 | $35.75 | $36.15 | $33.69 | $33.81 | $33.81 | 1,632,353 |
| 2020-05-04 | $34.62 | $35.50 | $34.21 | $35.12 | $35.12 | 1,031,870 |
| 2020-05-01 | $36.73 | $37.00 | $34.70 | $34.88 | $34.88 | 972,473 |
| 2020-04-30 | $37.92 | $38.17 | $37.20 | $37.35 | $37.35 | 1,430,843 |
| 2020-04-29 | $37.20 | $38.61 | $36.63 | $38.18 | $38.18 | 1,568,416 |
| 2020-04-28 | $36.73 | $37.56 | $36.10 | $36.85 | $36.85 | 1,579,564 |
| 2020-04-27 | $34.91 | $36.68 | $34.66 | $36.18 | $36.18 | 1,595,456 |
| 2020-04-24 | $33.26 | $34.83 | $32.98 | $34.61 | $34.61 | 820,025 |
| 2020-04-23 | $32.38 | $34.04 | $32.38 | $33.16 | $33.16 | 1,154,453 |
| 2020-04-22 | $32.00 | $32.66 | $31.85 | $32.49 | $32.49 | 2,717,715 |
| 2020-04-21 | $31.75 | $32.25 | $31.01 | $31.34 | $31.34 | 1,052,871 |
| 2020-04-20 | $31.68 | $33.18 | $31.07 | $32.25 | $32.25 | 1,269,413 |
| 2020-04-17 | $31.29 | $32.05 | $30.72 | $31.95 | $31.95 | 1,429,372 |
| 2020-04-16 | $31.12 | $31.20 | $30.07 | $30.81 | $30.81 | 1,239,017 |
| 2020-04-15 | $31.77 | $31.88 | $30.26 | $30.85 | $30.85 | 1,539,860 |
| 2020-04-14 | $32.69 | $32.95 | $31.18 | $32.32 | $32.32 | 1,350,065 |
| 2020-04-13 | $30.08 | $32.21 | $30.05 | $31.92 | $31.92 | 1,335,948 |
| 2020-04-09 | $31.00 | $32.44 | $30.10 | $30.21 | $30.21 | 2,568,874 |
| 2020-04-08 | $30.18 | $30.85 | $29.94 | $30.55 | $30.55 | 1,451,510 |
| 2020-04-07 | $31.16 | $31.52 | $29.69 | $29.83 | $29.83 | 2,461,573 |
| 2020-04-06 | $30.02 | $30.74 | $29.64 | $30.55 | $30.55 | 1,231,409 |
| 2020-04-03 | $28.39 | $29.94 | $28.02 | $29.38 | $29.38 | 1,686,348 |
| 2020-04-02 | $27.23 | $29.00 | $27.23 | $28.34 | $28.34 | 2,280,251 |
| 2020-04-01 | $28.37 | $28.58 | $26.85 | $27.46 | $27.46 | 4,170,094 |
| 2020-03-31 | $28.77 | $29.79 | $28.27 | $29.16 | $29.16 | 938,864 |
| 2020-03-30 | $29.40 | $29.95 | $27.56 | $28.88 | $28.88 | 1,170,074 |
| 2020-03-27 | $28.50 | $30.24 | $27.52 | $29.38 | $29.38 | 1,120,910 |
| 2020-03-26 | $27.10 | $29.38 | $26.77 | $29.33 | $29.33 | 1,231,029 |
| 2020-03-25 | $27.01 | $28.05 | $26.30 | $26.92 | $26.92 | 1,527,919 |
| 2020-03-24 | $26.48 | $27.99 | $26.01 | $26.87 | $26.87 | 1,245,102 |
| 2020-03-23 | $27.62 | $28.19 | $25.00 | $25.23 | $25.23 | 1,160,266 |
| 2020-03-20 | $29.20 | $31.21 | $28.04 | $28.23 | $28.23 | 1,927,366 |
| 2020-03-19 | $25.07 | $29.91 | $24.15 | $29.24 | $29.24 | 2,695,941 |
| 2020-03-18 | $21.95 | $25.96 | $21.42 | $25.19 | $25.19 | 2,299,381 |
| 2020-03-17 | $26.03 | $26.87 | $20.73 | $23.34 | $23.34 | 2,510,818 |
| 2020-03-16 | $25.00 | $26.49 | $24.57 | $25.54 | $25.54 | 2,485,018 |
| 2020-03-13 | $26.97 | $27.97 | $26.00 | $27.97 | $27.97 | 1,269,895 |
| 2020-03-12 | $27.18 | $28.40 | $24.96 | $24.99 | $24.99 | 1,967,566 |
| 2020-03-11 | $30.78 | $31.14 | $28.64 | $29.31 | $29.31 | 1,552,273 |
| 2020-03-10 | $31.39 | $31.76 | $29.38 | $31.53 | $31.53 | 1,926,527 |
| 2020-03-09 | $32.60 | $33.25 | $30.44 | $30.50 | $30.50 | 2,053,559 |
| 2020-03-06 | $33.72 | $34.97 | $33.69 | $34.38 | $34.38 | 1,515,772 |
| 2020-03-05 | $34.07 | $34.98 | $33.78 | $34.92 | $34.92 | 1,944,156 |
| 2020-03-04 | $34.42 | $35.14 | $33.96 | $35.06 | $35.06 | 1,807,352 |
| 2020-03-03 | $34.37 | $34.75 | $33.10 | $33.91 | $33.91 | 1,696,776 |
| 2020-03-02 | $32.57 | $34.35 | $32.34 | $34.31 | $34.31 | 1,620,371 |
| 2020-02-28 | $31.53 | $33.41 | $31.53 | $32.36 | $32.36 | 3,017,938 |
| 2020-02-27 | $32.66 | $33.94 | $31.73 | $32.22 | $32.22 | 3,295,046 |
| 2020-02-26 | $35.30 | $35.46 | $32.61 | $33.27 | $33.27 | 1,802,349 |
| 2020-02-25 | $36.16 | $36.28 | $34.97 | $35.10 | $35.10 | 2,452,650 |
| 2020-02-24 | $35.99 | $36.80 | $35.16 | $36.28 | $36.28 | 3,075,282 |
| 2020-02-21 | $37.74 | $38.40 | $37.30 | $37.45 | $37.45 | 1,156,020 |
| 2020-02-20 | $38.29 | $39.37 | $37.51 | $37.85 | $37.85 | 2,255,967 |
| 2020-02-19 | $41.50 | $42.68 | $38.40 | $38.58 | $38.58 | 2,660,591 |
| 2020-02-18 | $39.68 | $40.13 | $38.69 | $38.95 | $38.95 | 2,394,687 |
| 2020-02-14 | $39.80 | $40.02 | $39.35 | $39.68 | $39.68 | 795,644 |
| 2020-02-13 | $38.42 | $40.52 | $38.30 | $39.66 | $39.66 | 1,161,330 |
| 2020-02-12 | $40.72 | $41.48 | $40.48 | $40.66 | $40.66 | 512,059 |
| 2020-02-11 | $40.19 | $40.83 | $39.89 | $40.47 | $40.47 | 662,146 |
| 2020-02-10 | $40.70 | $41.15 | $39.90 | $40.06 | $40.06 | 922,130 |
| 2020-02-07 | $41.11 | $41.27 | $40.72 | $40.87 | $40.87 | 478,763 |
| 2020-02-06 | $42.75 | $42.96 | $41.02 | $41.35 | $41.35 | 1,499,938 |
| 2020-02-05 | $41.71 | $42.67 | $41.52 | $42.58 | $42.58 | 766,049 |
| 2020-02-04 | $40.19 | $41.63 | $40.19 | $41.02 | $41.02 | 1,327,466 |
| 2020-02-03 | $39.10 | $40.24 | $39.00 | $39.72 | $39.72 | 1,487,565 |
| 2020-01-31 | $39.33 | $39.36 | $38.61 | $38.85 | $38.85 | 1,504,819 |
| 2020-01-30 | $38.45 | $39.61 | $38.45 | $39.50 | $39.50 | 1,445,242 |
| 2020-01-29 | $39.92 | $40.21 | $38.67 | $38.74 | $38.74 | 775,151 |
| 2020-01-28 | $40.31 | $40.40 | $39.77 | $39.82 | $39.82 | 802,712 |
| 2020-01-27 | $40.89 | $41.08 | $40.08 | $40.08 | $40.08 | 1,646,746 |
| 2020-01-24 | $43.84 | $43.91 | $41.73 | $41.90 | $41.90 | 978,643 |
| 2020-01-23 | $43.60 | $44.37 | $43.19 | $43.69 | $43.69 | 1,715,142 |
| 2020-01-22 | $46.08 | $46.25 | $43.64 | $43.79 | $43.79 | 1,755,176 |
| 2020-01-21 | $46.47 | $46.71 | $45.59 | $45.95 | $45.95 | 1,494,352 |
| 2020-01-17 | $47.49 | $47.68 | $46.74 | $47.14 | $47.14 | 631,138 |
| 2020-01-16 | $47.10 | $47.88 | $46.56 | $47.31 | $47.31 | 1,538,875 |
| 2020-01-15 | $46.45 | $46.99 | $46.26 | $46.83 | $46.83 | 1,658,860 |
| 2020-01-14 | $46.60 | $46.88 | $46.05 | $46.15 | $46.15 | 1,055,065 |
| 2020-01-13 | $47.28 | $47.56 | $46.58 | $46.83 | $46.83 | 1,156,689 |
| 2020-01-10 | $47.55 | $47.69 | $47.03 | $47.19 | $47.19 | 560,640 |
| 2020-01-09 | $47.27 | $47.68 | $46.60 | $47.44 | $47.44 | 957,724 |
| 2020-01-08 | $46.52 | $47.06 | $46.52 | $46.84 | $46.84 | 566,838 |
| 2020-01-07 | $47.07 | $47.38 | $46.38 | $46.70 | $46.70 | 578,792 |
| 2020-01-06 | $46.19 | $47.34 | $45.79 | $47.20 | $47.20 | 1,389,077 |
| 2020-01-03 | $46.56 | $46.83 | $46.30 | $46.48 | $46.48 | 718,858 |
| 2020-01-02 | $47.94 | $48.01 | $46.66 | $47.20 | $47.20 | 1,116,428 |
| 2019-12-31 | $47.52 | $47.92 | $47.44 | $47.67 | $47.67 | 1,548,420 |
| 2019-12-30 | $47.90 | $48.02 | $47.44 | $47.60 | $47.60 | 568,332 |
| 2019-12-27 | $48.30 | $48.44 | $47.59 | $47.84 | $47.84 | 463,623 |
| 2019-12-26 | $47.87 | $48.34 | $47.59 | $48.12 | $48.12 | 625,526 |
| 2019-12-24 | $47.86 | $47.94 | $47.35 | $47.85 | $47.85 | 222,940 |
| 2019-12-23 | $48.54 | $48.82 | $47.62 | $47.89 | $47.89 | 523,398 |
| 2019-12-20 | $47.56 | $48.47 | $47.48 | $48.44 | $48.44 | 1,453,504 |
| 2019-12-19 | $46.65 | $47.43 | $46.23 | $47.25 | $47.25 | 823,731 |
| 2019-12-18 | $46.00 | $47.06 | $45.72 | $46.59 | $46.59 | 1,649,337 |
| 2019-12-17 | $46.20 | $46.33 | $45.35 | $45.94 | $45.94 | 1,190,847 |
| 2019-12-16 | $45.63 | $46.76 | $45.42 | $46.39 | $46.39 | 708,841 |
| 2019-12-13 | $45.50 | $45.86 | $45.01 | $45.17 | $45.17 | 619,920 |
| 2019-12-12 | $44.35 | $45.75 | $44.10 | $45.54 | $45.54 | 428,312 |
| 2019-12-11 | $45.03 | $45.10 | $44.14 | $44.34 | $44.34 | 430,645 |
| 2019-12-10 | $44.90 | $45.60 | $44.65 | $45.08 | $45.08 | 408,887 |
| 2019-12-09 | $45.37 | $45.92 | $44.57 | $44.89 | $44.89 | 1,067,406 |
| 2019-12-06 | $45.31 | $45.99 | $45.07 | $45.44 | $45.44 | 650,780 |
| 2019-12-05 | $44.70 | $45.03 | $44.36 | $44.97 | $44.97 | 361,240 |
| 2019-12-04 | $44.28 | $45.39 | $44.07 | $44.62 | $44.62 | 1,360,590 |
| 2019-12-03 | $44.37 | $44.37 | $43.44 | $44.04 | $44.04 | 761,671 |
| 2019-12-02 | $45.60 | $45.60 | $44.56 | $44.79 | $44.79 | 486,389 |
| 2019-11-29 | $45.69 | $46.21 | $45.17 | $45.61 | $45.61 | 289,174 |
| 2019-11-27 | $45.56 | $46.26 | $45.56 | $45.85 | $45.85 | 419,736 |
| 2019-11-26 | $46.00 | $46.35 | $45.35 | $45.61 | $45.61 | 492,245 |
| 2019-11-25 | $45.02 | $46.17 | $44.92 | $46.00 | $46.00 | 484,501 |
| 2019-11-22 | $44.67 | $45.12 | $44.35 | $44.87 | $44.87 | 378,032 |
| 2019-11-21 | $44.30 | $44.91 | $44.09 | $44.56 | $44.56 | 348,793 |
| 2019-11-20 | $44.42 | $44.90 | $44.24 | $44.27 | $44.27 | 444,418 |
| 2019-11-19 | $44.06 | $44.78 | $44.03 | $44.56 | $44.56 | 626,661 |
| 2019-11-18 | $44.25 | $44.82 | $44.03 | $44.09 | $44.09 | 355,085 |
| 2019-11-15 | $43.61 | $44.31 | $43.33 | $44.13 | $44.13 | 1,048,361 |
| 2019-11-14 | $43.87 | $44.44 | $42.00 | $43.57 | $43.57 | 886,076 |
| 2019-11-13 | $44.58 | $44.78 | $43.52 | $43.80 | $43.80 | 422,847 |
| 2019-11-12 | $45.61 | $45.73 | $44.77 | $44.91 | $44.91 | 426,902 |
| 2019-11-11 | $45.33 | $45.81 | $44.86 | $45.52 | $45.52 | 470,905 |
| 2019-11-08 | $44.91 | $45.55 | $44.71 | $45.24 | $45.24 | 911,802 |
| 2019-11-07 | $45.24 | $46.17 | $45.06 | $45.17 | $45.17 | 1,075,133 |
| 2019-11-06 | $44.84 | $45.30 | $44.16 | $44.95 | $44.95 | 1,287,723 |
| 2019-11-05 | $45.17 | $45.47 | $44.47 | $44.65 | $44.65 | 912,691 |
| 2019-11-04 | $44.63 | $45.17 | $44.37 | $45.04 | $45.04 | 887,315 |
| 2019-11-01 | $44.85 | $45.21 | $44.23 | $44.39 | $44.39 | 717,700 |
| 2019-10-31 | $44.09 | $44.74 | $42.82 | $44.67 | $44.67 | 1,207,182 |
| 2019-10-30 | $41.73 | $46.33 | $40.95 | $44.86 | $44.86 | 3,285,773 |
| 2019-10-29 | $40.57 | $40.75 | $39.69 | $40.17 | $40.17 | 1,324,588 |
| 2019-10-28 | $40.82 | $41.87 | $40.45 | $40.57 | $40.57 | 815,898 |
| 2019-10-25 | $40.29 | $41.27 | $40.07 | $40.70 | $40.70 | 617,243 |
| 2019-10-24 | $41.11 | $41.15 | $40.26 | $40.43 | $40.43 | 1,674,042 |
| 2019-10-23 | $40.95 | $41.35 | $40.58 | $40.94 | $40.94 | 1,311,425 |
| 2019-10-22 | $39.66 | $41.25 | $39.20 | $41.03 | $41.03 | 1,046,203 |
| 2019-10-21 | $39.70 | $40.27 | $39.22 | $39.50 | $39.50 | 1,168,831 |
| 2019-10-18 | $38.99 | $39.71 | $38.44 | $39.51 | $39.51 | 1,147,312 |
| 2019-10-17 | $38.29 | $39.40 | $38.29 | $39.11 | $39.11 | 1,236,752 |
| 2019-10-16 | $38.13 | $38.45 | $37.88 | $38.25 | $38.25 | 767,378 |
| 2019-10-15 | $38.62 | $38.82 | $37.98 | $38.15 | $38.15 | 749,908 |
| 2019-10-14 | $38.93 | $39.04 | $38.44 | $38.65 | $38.65 | 534,860 |
| 2019-10-11 | $38.96 | $39.89 | $38.86 | $39.05 | $39.05 | 779,621 |
| 2019-10-10 | $38.25 | $38.65 | $37.89 | $38.58 | $38.58 | 627,116 |
| 2019-10-09 | $37.85 | $38.52 | $37.35 | $38.19 | $38.19 | 926,334 |
| 2019-10-08 | $37.67 | $38.07 | $37.00 | $37.61 | $37.61 | 2,402,608 |
| 2019-10-07 | $37.36 | $38.40 | $37.03 | $38.00 | $38.00 | 872,763 |
| 2019-10-04 | $36.29 | $37.38 | $36.21 | $37.35 | $37.35 | 756,493 |
| 2019-10-03 | $35.59 | $36.28 | $34.72 | $36.17 | $36.17 | 945,022 |
| 2019-10-02 | $37.51 | $37.56 | $35.18 | $35.53 | $35.53 | 1,257,818 |
| 2019-10-01 | $38.07 | $38.73 | $37.45 | $37.70 | $37.70 | 733,711 |
| 2019-09-30 | $38.30 | $38.46 | $37.38 | $37.86 | $37.86 | 1,422,278 |
| 2019-09-27 | $38.59 | $39.23 | $37.56 | $38.30 | $38.30 | 695,103 |
| 2019-09-26 | $38.77 | $39.18 | $38.27 | $38.61 | $38.61 | 471,182 |
| 2019-09-25 | $38.49 | $39.26 | $38.37 | $38.82 | $38.82 | 640,737 |
| 2019-09-24 | $39.70 | $39.75 | $38.31 | $38.85 | $38.85 | 1,115,271 |
| 2019-09-23 | $40.34 | $40.49 | $39.47 | $39.61 | $39.61 | 928,629 |
| 2019-09-20 | $40.77 | $40.94 | $40.06 | $40.21 | $40.21 | 1,441,845 |
| 2019-09-19 | $41.18 | $41.52 | $40.70 | $40.79 | $40.79 | 509,580 |
| 2019-09-18 | $42.51 | $42.51 | $40.77 | $41.06 | $41.06 | 980,144 |
| 2019-09-17 | $42.07 | $42.13 | $41.07 | $41.74 | $41.74 | 1,172,977 |
| 2019-09-16 | $41.84 | $42.40 | $41.35 | $42.34 | $42.34 | 906,559 |
| 2019-09-13 | $41.50 | $42.17 | $41.25 | $41.88 | $41.88 | 1,513,447 |
| 2019-09-12 | $41.57 | $41.97 | $40.66 | $41.50 | $41.50 | 1,723,136 |
| 2019-09-11 | $40.14 | $42.13 | $40.10 | $41.50 | $41.50 | 2,060,742 |
| 2019-09-10 | $39.12 | $40.27 | $38.80 | $40.14 | $40.14 | 1,466,899 |
| 2019-09-09 | $37.50 | $39.76 | $37.50 | $39.22 | $39.22 | 2,006,657 |
| 2019-09-06 | $36.80 | $37.55 | $36.43 | $37.38 | $37.38 | 1,896,386 |
| 2019-09-05 | $35.23 | $36.90 | $35.23 | $36.75 | $36.75 | 2,612,973 |
| 2019-09-04 | $34.31 | $35.11 | $34.30 | $35.00 | $35.00 | 2,218,288 |
| 2019-09-03 | $34.28 | $34.49 | $33.70 | $34.02 | $34.02 | 910,892 |
| 2019-08-30 | $34.17 | $34.76 | $34.00 | $34.43 | $34.43 | 1,048,071 |
| 2019-08-29 | $33.80 | $34.52 | $33.73 | $33.97 | $33.97 | 1,241,617 |
| 2019-08-28 | $34.34 | $34.34 | $33.62 | $33.65 | $33.65 | 1,266,375 |
| 2019-08-27 | $34.92 | $35.16 | $34.13 | $34.34 | $34.34 | 1,937,973 |
| 2019-08-26 | $35.03 | $35.20 | $34.47 | $34.75 | $34.75 | 2,169,315 |
| 2019-08-23 | $35.62 | $35.87 | $34.80 | $34.94 | $34.94 | 1,689,777 |
| 2019-08-22 | $34.78 | $35.73 | $34.78 | $35.69 | $35.69 | 997,052 |
| 2019-08-21 | $35.33 | $35.66 | $34.73 | $34.90 | $34.90 | 1,792,710 |
| 2019-08-20 | $36.45 | $36.45 | $35.01 | $35.09 | $35.09 | 1,274,614 |
| 2019-08-19 | $36.91 | $37.32 | $36.04 | $36.44 | $36.44 | 1,136,408 |
| 2019-08-16 | $35.29 | $36.73 | $35.29 | $36.48 | $36.48 | 1,108,489 |
| 2019-08-15 | $36.03 | $36.50 | $35.09 | $35.12 | $35.12 | 1,166,309 |
| 2019-08-14 | $36.66 | $36.72 | $36.05 | $36.06 | $36.06 | 1,074,045 |
| 2019-08-13 | $36.93 | $37.69 | $36.79 | $36.99 | $36.99 | 1,307,229 |
| 2019-08-12 | $37.69 | $37.75 | $36.55 | $37.02 | $37.02 | 1,589,720 |
| 2019-08-09 | $38.00 | $38.41 | $37.66 | $37.92 | $37.92 | 1,375,889 |
| 2019-08-08 | $38.21 | $38.48 | $37.81 | $38.15 | $38.15 | 1,529,584 |
| 2019-08-07 | $38.18 | $38.34 | $37.49 | $38.03 | $38.03 | 1,629,262 |
| 2019-08-06 | $38.31 | $38.40 | $37.29 | $38.31 | $38.31 | 2,256,486 |
| 2019-08-05 | $37.75 | $38.21 | $37.11 | $38.11 | $38.11 | 2,500,024 |
| 2019-08-02 | $37.70 | $40.22 | $36.62 | $38.00 | $38.00 | 6,353,197 |
| 2019-08-01 | $41.00 | $41.96 | $40.69 | $40.76 | $40.76 | 1,876,867 |
| 2019-07-31 | $41.61 | $42.16 | $40.93 | $41.02 | $41.02 | 1,269,268 |
| 2019-07-30 | $41.45 | $42.36 | $41.17 | $41.56 | $41.56 | 1,576,486 |
| 2019-07-29 | $41.50 | $41.67 | $39.96 | $41.41 | $41.41 | 2,261,723 |
| 2019-07-26 | $40.44 | $41.73 | $40.28 | $41.52 | $41.52 | 1,994,158 |
| 2019-07-25 | $39.76 | $40.32 | $39.36 | $40.26 | $40.26 | 1,294,537 |
| 2019-07-24 | $40.54 | $41.01 | $39.82 | $39.86 | $39.86 | 2,034,046 |
| 2019-07-23 | $41.38 | $41.49 | $40.40 | $40.56 | $40.56 | 1,829,161 |
| 2019-07-22 | $41.20 | $41.43 | $40.64 | $41.30 | $41.30 | 2,573,148 |
| 2019-07-19 | $42.03 | $42.28 | $40.93 | $40.97 | $40.97 | 2,148,351 |
| 2019-07-18 | $40.62 | $42.11 | $40.55 | $42.00 | $42.00 | 2,489,262 |
| 2019-07-17 | $40.80 | $40.95 | $39.47 | $40.51 | $40.51 | 4,618,873 |
| 2019-07-16 | $40.81 | $42.03 | $40.62 | $41.87 | $41.87 | 1,857,590 |
| 2019-07-15 | $41.69 | $41.88 | $40.62 | $40.69 | $40.69 | 2,244,389 |
| 2019-07-12 | $41.34 | $41.70 | $41.25 | $41.57 | $41.57 | 1,100,770 |
| 2019-07-11 | $41.78 | $42.28 | $41.33 | $41.48 | $41.48 | 1,720,181 |
| 2019-07-10 | $41.92 | $42.36 | $41.71 | $41.72 | $41.72 | 1,618,868 |
| 2019-07-09 | $42.29 | $42.44 | $41.20 | $41.84 | $41.84 | 3,868,727 |
| 2019-07-08 | $42.99 | $43.27 | $42.28 | $42.35 | $42.35 | 3,636,050 |
| 2019-07-05 | $42.76 | $43.17 | $42.27 | $42.99 | $42.99 | 1,233,960 |
| 2019-07-03 | $42.50 | $42.89 | $41.78 | $42.74 | $42.74 | 1,347,651 |
| 2019-07-02 | $42.70 | $43.31 | $42.55 | $42.93 | $42.93 | 1,144,866 |
| 2019-07-01 | $43.22 | $43.55 | $42.05 | $42.60 | $42.60 | 2,492,986 |
| 2019-06-28 | $42.74 | $43.25 | $42.37 | $42.76 | $42.76 | 2,751,369 |
| 2019-06-27 | $42.94 | $43.04 | $42.34 | $42.63 | $42.63 | 1,479,966 |
| 2019-06-26 | $42.40 | $43.25 | $42.33 | $42.86 | $42.86 | 1,845,468 |
| 2019-06-25 | $42.25 | $43.14 | $42.21 | $42.50 | $42.50 | 1,664,939 |
| 2019-06-24 | $43.61 | $43.61 | $42.01 | $42.20 | $42.20 | 3,273,494 |
| 2019-06-21 | $41.28 | $44.01 | $40.75 | $43.61 | $43.61 | 4,474,566 |
| 2019-06-20 | $42.97 | $42.97 | $41.00 | $41.25 | $41.25 | 4,060,475 |
| 2019-06-19 | $43.86 | $43.90 | $42.52 | $42.64 | $42.64 | 2,343,002 |
| 2019-06-18 | $43.33 | $43.90 | $43.13 | $43.90 | $43.90 | 2,149,774 |
| 2019-06-17 | $44.13 | $44.13 | $43.01 | $43.04 | $43.04 | 1,426,118 |
| 2019-06-14 | $43.49 | $44.15 | $43.18 | $44.13 | $44.13 | 1,473,747 |
| 2019-06-13 | $43.25 | $43.90 | $43.11 | $43.49 | $43.49 | 1,558,665 |
| 2019-06-12 | $43.78 | $43.92 | $43.14 | $43.29 | $43.29 | 1,260,871 |
| 2019-06-11 | $43.61 | $43.87 | $43.41 | $43.77 | $43.77 | 1,239,539 |
| 2019-06-10 | $43.39 | $43.71 | $43.02 | $43.49 | $43.49 | 3,367,507 |
| 2019-06-07 | $43.42 | $43.69 | $43.01 | $43.35 | $43.35 | 1,542,423 |
| 2019-06-06 | $42.94 | $43.50 | $42.49 | $43.27 | $43.27 | 1,224,066 |
| 2019-06-05 | $43.56 | $43.96 | $42.93 | $42.94 | $42.94 | 1,713,064 |
| 2019-06-04 | $43.75 | $44.17 | $42.95 | $43.41 | $43.41 | 3,081,134 |
| 2019-06-03 | $41.66 | $43.65 | $41.50 | $43.60 | $43.60 | 3,319,151 |
| 2019-05-31 | $42.64 | $42.86 | $41.72 | $41.78 | $41.78 | 2,781,304 |
| 2019-05-30 | $42.56 | $42.90 | $41.62 | $42.83 | $42.83 | 2,695,494 |
| 2019-05-29 | $41.29 | $42.50 | $41.20 | $42.46 | $42.46 | 2,700,118 |
| 2019-05-28 | $42.60 | $42.71 | $41.37 | $41.40 | $41.40 | 3,097,656 |
| 2019-05-24 | $43.38 | $43.54 | $42.61 | $42.62 | $42.62 | 2,311,241 |
| 2019-05-23 | $44.16 | $44.37 | $43.13 | $43.22 | $43.22 | 2,477,501 |
| 2019-05-22 | $44.00 | $44.41 | $43.41 | $44.35 | $44.35 | 1,904,014 |
| 2019-05-21 | $44.00 | $44.60 | $43.81 | $43.93 | $43.93 | 2,700,695 |
| 2019-05-20 | $44.64 | $45.00 | $43.94 | $44.00 | $44.00 | 2,825,525 |
| 2019-05-17 | $45.35 | $45.40 | $44.68 | $44.91 | $44.91 | 3,087,054 |
| 2019-05-16 | $46.55 | $46.93 | $45.49 | $45.62 | $45.62 | 1,213,600 |
| 2019-05-15 | $46.00 | $46.69 | $45.74 | $46.43 | $46.43 | 3,339,455 |
| 2019-05-14 | $47.22 | $47.49 | $46.03 | $46.20 | $46.20 | 2,257,659 |
| 2019-05-13 | $47.62 | $47.79 | $46.93 | $47.23 | $47.23 | 1,813,016 |
| 2019-05-10 | $48.44 | $48.65 | $47.47 | $48.14 | $48.14 | 3,571,141 |
| 2019-05-09 | $49.12 | $49.49 | $48.35 | $48.47 | $48.47 | 1,727,571 |
| 2019-05-08 | $49.95 | $50.30 | $49.24 | $49.34 | $49.34 | 1,697,301 |
| 2019-05-07 | $50.00 | $50.20 | $49.37 | $50.11 | $50.11 | 2,285,925 |
| 2019-05-06 | $50.12 | $50.67 | $49.65 | $50.20 | $50.20 | 1,833,908 |
| 2019-05-03 | $50.11 | $51.55 | $49.80 | $50.51 | $50.51 | 5,092,598 |
| 2019-05-02 | $53.71 | $53.71 | $52.71 | $52.90 | $52.90 | 2,455,542 |
| 2019-05-01 | $53.17 | $54.37 | $52.95 | $53.70 | $53.70 | 3,368,465 |
| 2019-04-30 | $53.15 | $53.69 | $52.32 | $52.85 | $52.85 | 1,912,232 |
| 2019-04-29 | $52.28 | $53.31 | $52.28 | $53.10 | $53.10 | 2,402,870 |
| 2019-04-26 | $52.00 | $52.48 | $51.86 | $52.45 | $52.45 | 1,491,266 |
| 2019-04-25 | $51.67 | $52.12 | $51.25 | $51.85 | $51.85 | 2,158,601 |
| 2019-04-24 | $50.50 | $51.94 | $50.49 | $51.63 | $51.63 | 3,150,769 |
| 2019-04-23 | $50.09 | $50.81 | $49.87 | $50.38 | $50.38 | 1,245,149 |
| 2019-04-22 | $50.58 | $50.75 | $49.78 | $50.00 | $50.00 | 2,528,611 |
| 2019-04-18 | $51.64 | $51.88 | $50.32 | $50.67 | $50.67 | 1,988,325 |
| 2019-04-17 | $51.24 | $51.60 | $50.59 | $51.41 | $51.41 | 1,801,716 |
| 2019-04-16 | $52.33 | $52.90 | $50.72 | $51.11 | $51.11 | 2,114,215 |
| 2019-04-15 | $52.55 | $52.56 | $51.85 | $52.25 | $52.25 | 1,009,436 |
| 2019-04-12 | $52.94 | $53.20 | $52.20 | $52.69 | $52.69 | 1,085,026 |
| 2019-04-11 | $53.56 | $53.56 | $52.35 | $52.87 | $52.87 | 1,304,931 |
| 2019-04-10 | $52.75 | $53.55 | $52.01 | $53.53 | $53.53 | 1,906,075 |
| 2019-04-09 | $54.19 | $54.30 | $53.63 | $53.87 | $53.87 | 1,356,110 |
| 2019-04-08 | $53.71 | $54.99 | $53.39 | $54.37 | $54.37 | 1,577,733 |
| 2019-04-05 | $53.19 | $53.98 | $53.19 | $53.75 | $53.75 | 1,166,022 |
| 2019-04-04 | $52.99 | $53.42 | $52.68 | $53.07 | $53.07 | 923,559 |
| 2019-04-03 | $52.64 | $53.35 | $52.59 | $52.86 | $52.86 | 1,679,833 |
| 2019-04-02 | $53.17 | $53.39 | $52.50 | $52.74 | $52.74 | 1,515,467 |
| 2019-04-01 | $53.02 | $53.50 | $52.55 | $53.14 | $53.14 | 1,735,485 |
| 2019-03-29 | $53.05 | $53.19 | $52.73 | $52.99 | $52.99 | 1,332,183 |
| 2019-03-28 | $53.25 | $53.67 | $52.68 | $52.95 | $52.95 | 2,465,445 |
| 2019-03-27 | $53.96 | $54.41 | $53.02 | $53.14 | $53.14 | 1,665,253 |
| 2019-03-26 | $55.05 | $55.05 | $53.75 | $54.03 | $54.03 | 1,849,612 |
| 2019-03-25 | $55.40 | $55.81 | $54.48 | $54.90 | $54.90 | 1,757,605 |
| 2019-03-22 | $56.10 | $56.38 | $55.37 | $55.60 | $55.60 | 1,378,585 |
| 2019-03-21 | $55.53 | $56.24 | $55.38 | $56.21 | $56.21 | 1,278,771 |
| 2019-03-20 | $57.12 | $57.12 | $55.40 | $55.55 | $55.55 | 2,098,244 |
| 2019-03-19 | $57.50 | $57.54 | $56.93 | $57.35 | $57.35 | 653,089 |
| 2019-03-18 | $57.12 | $57.46 | $56.85 | $57.30 | $57.30 | 542,719 |
| 2019-03-15 | $56.96 | $57.32 | $56.81 | $57.23 | $57.23 | 922,733 |
| 2019-03-14 | $56.92 | $57.35 | $56.67 | $56.96 | $56.96 | 1,167,646 |
| 2019-03-13 | $57.20 | $57.43 | $56.91 | $57.37 | $57.37 | 836,181 |
| 2019-03-12 | $57.49 | $57.71 | $57.03 | $57.07 | $57.07 | 823,459 |
| 2019-03-11 | $57.07 | $57.69 | $57.00 | $57.40 | $57.40 | 1,187,819 |
| 2019-03-08 | $56.50 | $57.73 | $56.38 | $57.60 | $57.60 | 1,152,974 |
| 2019-03-07 | $56.30 | $56.77 | $56.03 | $56.41 | $56.41 | 1,044,262 |
| 2019-03-06 | $56.39 | $56.97 | $56.11 | $56.31 | $56.31 | 853,463 |
| 2019-03-05 | $55.87 | $56.49 | $55.83 | $56.30 | $56.30 | 1,813,887 |
| 2019-03-04 | $56.18 | $56.35 | $55.73 | $55.98 | $55.98 | 2,005,290 |
| 2019-03-01 | $56.25 | $56.34 | $55.22 | $56.01 | $56.01 | 698,074 |
| 2019-02-28 | $56.41 | $56.55 | $55.82 | $56.10 | $56.10 | 1,512,415 |
| 2019-02-27 | $56.14 | $56.68 | $56.07 | $56.56 | $56.56 | 775,139 |
| 2019-02-26 | $56.63 | $57.19 | $56.44 | $56.52 | $56.52 | 1,169,632 |
| 2019-02-25 | $56.66 | $57.68 | $56.48 | $56.63 | $56.63 | 2,152,496 |
| 2019-02-22 | $56.05 | $57.05 | $56.04 | $56.45 | $56.45 | 1,403,406 |
| 2019-02-21 | $56.22 | $56.70 | $55.28 | $56.13 | $56.13 | 1,111,680 |
| 2019-02-20 | $57.43 | $58.22 | $55.32 | $56.28 | $56.28 | 3,165,390 |
| 2019-02-19 | $56.75 | $57.78 | $56.21 | $57.44 | $57.44 | 2,104,127 |
| 2019-02-15 | $58.14 | $58.26 | $56.60 | $56.79 | $56.79 | 1,557,723 |
| 2019-02-14 | $58.13 | $58.29 | $57.70 | $57.94 | $57.94 | 853,654 |
| 2019-02-13 | $58.30 | $58.48 | $57.68 | $58.28 | $58.28 | 841,227 |
| 2019-02-12 | $58.19 | $58.35 | $57.39 | $58.25 | $58.25 | 909,515 |
| 2019-02-11 | $58.39 | $58.69 | $57.69 | $58.02 | $58.02 | 717,182 |
| 2019-02-08 | $57.38 | $58.57 | $57.38 | $58.24 | $58.24 | 1,379,864 |
| 2019-02-07 | $59.94 | $60.34 | $56.88 | $57.34 | $57.34 | 4,332,344 |
| 2019-02-06 | $60.94 | $60.95 | $59.80 | $60.71 | $60.71 | 1,218,774 |
| 2019-02-05 | $61.77 | $61.77 | $60.68 | $61.11 | $61.11 | 796,697 |
| 2019-02-04 | $60.50 | $61.49 | $60.30 | $61.47 | $61.47 | 2,038,112 |
| 2019-02-01 | $59.70 | $60.93 | $59.66 | $60.32 | $60.32 | 1,148,244 |
| 2019-01-31 | $59.00 | $59.87 | $58.43 | $59.70 | $59.70 | 1,312,273 |
| 2019-01-30 | $58.50 | $59.00 | $58.40 | $58.91 | $58.91 | 687,333 |
| 2019-01-29 | $58.62 | $58.86 | $58.15 | $58.22 | $58.22 | 1,033,854 |
| 2019-01-28 | $58.75 | $58.82 | $58.38 | $58.60 | $58.60 | 755,986 |
| 2019-01-25 | $59.15 | $59.77 | $58.44 | $58.95 | $58.95 | 772,650 |
| 2019-01-24 | $59.75 | $59.80 | $58.88 | $59.15 | $59.15 | 1,138,643 |
| 2019-01-23 | $59.60 | $59.93 | $59.30 | $59.71 | $59.71 | 982,094 |
| 2019-01-22 | $59.40 | $59.80 | $58.70 | $59.42 | $59.42 | 1,168,487 |
| 2019-01-18 | $59.08 | $59.90 | $58.86 | $59.70 | $59.70 | 1,249,822 |
| 2019-01-17 | $58.05 | $59.11 | $58.05 | $58.74 | $58.74 | 1,144,810 |
| 2019-01-16 | $57.53 | $58.29 | $57.48 | $58.10 | $58.10 | 1,085,055 |
| 2019-01-15 | $56.55 | $57.50 | $56.12 | $57.42 | $57.42 | 896,934 |
| 2019-01-14 | $56.88 | $57.11 | $56.03 | $56.31 | $56.31 | 862,046 |
| 2019-01-11 | $57.00 | $57.15 | $56.47 | $56.91 | $56.91 | 1,042,520 |
| 2019-01-10 | $57.89 | $58.27 | $56.86 | $57.15 | $57.15 | 2,899,186 |
| 2019-01-09 | $58.00 | $59.50 | $57.87 | $58.10 | $58.10 | 1,540,019 |
| 2019-01-08 | $59.05 | $59.37 | $58.17 | $58.39 | $58.39 | 891,182 |
| 2019-01-07 | $58.79 | $59.45 | $58.50 | $58.80 | $58.80 | 995,609 |
| 2019-01-04 | $58.44 | $59.07 | $57.94 | $58.68 | $58.68 | 1,110,718 |
| 2019-01-03 | $59.10 | $59.88 | $57.79 | $57.94 | $57.94 | 1,150,998 |
| 2019-01-02 | $58.45 | $59.61 | $58.18 | $59.33 | $59.33 | 969,887 |
| 2018-12-31 | $58.25 | $59.64 | $58.01 | $58.95 | $58.95 | 1,013,818 |
| 2018-12-28 | $58.48 | $58.88 | $57.62 | $58.20 | $58.20 | 739,643 |
| 2018-12-27 | $57.27 | $58.35 | $56.99 | $58.24 | $58.24 | 985,850 |
| 2018-12-26 | $56.02 | $57.73 | $55.67 | $57.65 | $57.65 | 1,210,877 |
| 2018-12-24 | $56.35 | $56.45 | $55.54 | $55.99 | $55.99 | 675,642 |
| 2018-12-21 | $56.78 | $57.92 | $56.51 | $56.52 | $56.52 | 1,706,665 |
| 2018-12-20 | $57.66 | $57.93 | $56.65 | $57.12 | $57.12 | 1,324,558 |
| 2018-12-19 | $58.25 | $58.64 | $57.30 | $57.70 | $57.70 | 2,663,061 |
| 2018-12-18 | $58.00 | $58.73 | $57.84 | $58.39 | $58.39 | 1,478,863 |
| 2018-12-17 | $58.80 | $58.84 | $57.32 | $57.86 | $57.86 | 1,609,321 |
| 2018-12-14 | $57.69 | $58.80 | $57.68 | $58.37 | $58.37 | 1,543,660 |
| 2018-12-13 | $57.90 | $58.30 | $57.82 | $58.12 | $58.12 | 1,228,205 |
| 2018-12-12 | $57.70 | $58.83 | $57.19 | $57.97 | $57.97 | 1,082,336 |
| 2018-12-11 | $57.35 | $57.80 | $57.03 | $57.16 | $57.16 | 962,799 |
| 2018-12-10 | $56.16 | $57.23 | $56.03 | $57.00 | $57.00 | 1,274,017 |
| 2018-12-07 | $56.64 | $57.12 | $56.19 | $56.47 | $56.47 | 1,470,200 |
| 2018-12-06 | $56.02 | $56.55 | $55.43 | $56.54 | $56.54 | 1,195,200 |
| 2018-12-04 | $57.56 | $57.81 | $56.00 | $56.46 | $56.46 | 1,215,721 |
| 2018-12-03 | $57.57 | $57.83 | $56.68 | $57.56 | $57.56 | 849,142 |
| 2018-11-30 | $56.85 | $57.56 | $56.85 | $57.25 | $57.25 | 1,790,119 |
| 2018-11-29 | $55.04 | $57.39 | $55.04 | $56.87 | $56.87 | 3,718,048 |
| 2018-11-28 | $54.66 | $55.39 | $54.60 | $55.19 | $55.19 | 545,015 |
| 2018-11-27 | $54.55 | $55.17 | $54.25 | $54.72 | $54.72 | 1,137,608 |
| 2018-11-26 | $54.49 | $54.68 | $54.12 | $54.47 | $54.47 | 668,400 |
| 2018-11-23 | $54.10 | $55.02 | $53.56 | $54.41 | $54.41 | 365,271 |
| 2018-11-21 | $54.83 | $55.20 | $54.21 | $54.37 | $54.37 | 796,682 |
| 2018-11-20 | $53.85 | $54.93 | $53.84 | $54.53 | $54.53 | 808,699 |
| 2018-11-19 | $55.00 | $55.03 | $54.20 | $54.38 | $54.38 | 764,748 |
| 2018-11-16 | $54.80 | $55.55 | $54.64 | $55.02 | $55.02 | 779,326 |
| 2018-11-15 | $54.57 | $54.96 | $53.89 | $54.79 | $54.79 | 837,528 |
| 2018-11-14 | $55.00 | $55.45 | $54.53 | $54.72 | $54.72 | 725,964 |
| 2018-11-13 | $54.61 | $55.31 | $54.19 | $55.02 | $55.02 | 821,301 |
| 2018-11-12 | $54.58 | $54.96 | $53.78 | $54.33 | $54.33 | 1,129,423 |
| 2018-11-09 | $54.69 | $55.65 | $54.52 | $54.68 | $54.68 | 549,290 |
| 2018-11-08 | $55.08 | $55.38 | $54.72 | $55.09 | $55.09 | 1,299,207 |
| 2018-11-07 | $55.25 | $55.60 | $54.68 | $55.20 | $55.20 | 632,759 |
| 2018-11-06 | $53.42 | $55.26 | $53.42 | $55.19 | $55.19 | 1,364,490 |
| 2018-11-05 | $53.36 | $54.05 | $53.12 | $53.34 | $53.34 | 814,168 |
| 2018-11-02 | $53.62 | $54.06 | $53.08 | $53.48 | $53.48 | 795,065 |
| 2018-11-01 | $53.02 | $54.16 | $52.38 | $53.40 | $53.40 | 1,288,580 |
| 2018-10-31 | $54.31 | $55.27 | $52.00 | $53.26 | $53.26 | 2,225,230 |
| 2018-10-30 | $54.07 | $55.00 | $53.94 | $54.69 | $54.69 | 1,335,881 |
| 2018-10-29 | $54.24 | $54.88 | $53.86 | $54.29 | $54.29 | 1,557,142 |
| 2018-10-26 | $53.56 | $54.09 | $53.26 | $53.76 | $53.76 | 873,305 |
| 2018-10-25 | $54.25 | $54.97 | $53.74 | $54.11 | $54.11 | 1,042,756 |
| 2018-10-24 | $54.73 | $55.36 | $53.94 | $53.97 | $53.97 | 903,794 |
| 2018-10-23 | $54.65 | $54.85 | $53.73 | $54.65 | $54.65 | 1,153,012 |
| 2018-10-22 | $54.75 | $55.51 | $54.35 | $55.24 | $55.24 | 1,499,737 |
| 2018-10-19 | $54.58 | $55.35 | $54.28 | $54.47 | $54.47 | 716,395 |
| 2018-10-18 | $54.50 | $54.94 | $53.93 | $54.23 | $54.23 | 748,476 |
| 2018-10-17 | $54.11 | $55.27 | $53.80 | $54.82 | $54.82 | 3,032,529 |
| 2018-10-16 | $53.42 | $54.60 | $53.14 | $54.23 | $54.23 | 1,112,046 |
| 2018-10-15 | $52.69 | $53.35 | $52.34 | $52.99 | $52.99 | 1,035,222 |
| 2018-10-12 | $52.85 | $53.09 | $51.78 | $52.61 | $52.61 | 973,176 |
| 2018-10-11 | $51.27 | $52.76 | $51.18 | $52.00 | $52.00 | 2,448,844 |
| 2018-10-10 | $51.89 | $51.95 | $50.79 | $50.99 | $50.99 | 1,195,151 |
| 2018-10-09 | $52.25 | $52.36 | $51.70 | $52.14 | $52.14 | 1,004,774 |
| 2018-10-08 | $52.94 | $52.94 | $51.78 | $52.25 | $52.25 | 1,414,992 |
| 2018-10-05 | $54.13 | $54.31 | $52.97 | $53.03 | $53.03 | 1,454,611 |
| 2018-10-04 | $54.09 | $54.26 | $53.57 | $53.98 | $53.98 | 1,169,903 |
| 2018-10-03 | $54.24 | $54.48 | $53.90 | $54.30 | $54.30 | 1,180,074 |
| 2018-10-02 | $54.78 | $54.78 | $53.86 | $54.04 | $54.04 | 1,156,589 |
| 2018-10-01 | $54.70 | $54.94 | $54.28 | $54.81 | $54.81 | 829,397 |
| 2018-09-28 | $54.97 | $55.39 | $54.48 | $54.55 | $54.55 | 708,244 |
| 2018-09-27 | $55.07 | $55.39 | $54.63 | $55.00 | $55.00 | 417,831 |
| 2018-09-26 | $54.73 | $55.57 | $54.73 | $54.91 | $54.91 | 591,559 |
| 2018-09-25 | $55.18 | $55.68 | $54.62 | $54.69 | $54.69 | 698,966 |
| 2018-09-24 | $54.94 | $55.38 | $54.74 | $55.14 | $55.14 | 436,299 |
| 2018-09-21 | $55.04 | $55.39 | $54.62 | $54.98 | $54.98 | 1,770,017 |
| 2018-09-20 | $54.64 | $55.68 | $54.35 | $55.01 | $55.01 | 1,099,749 |
| 2018-09-19 | $54.79 | $55.03 | $54.00 | $54.21 | $54.21 | 1,212,681 |
| 2018-09-18 | $55.00 | $55.60 | $54.65 | $54.76 | $54.76 | 1,400,522 |
| 2018-09-17 | $55.66 | $55.90 | $55.09 | $55.11 | $55.11 | 640,833 |
| 2018-09-14 | $55.87 | $56.27 | $55.05 | $55.62 | $55.62 | 687,597 |
| 2018-09-13 | $55.99 | $56.29 | $55.51 | $55.89 | $55.89 | 842,136 |
| 2018-09-12 | $54.64 | $55.99 | $54.56 | $55.90 | $55.90 | 1,193,940 |
| 2018-09-11 | $54.29 | $55.00 | $54.01 | $54.54 | $54.54 | 1,332,924 |
| 2018-09-10 | $54.58 | $55.03 | $54.22 | $54.30 | $54.30 | 1,000,824 |
| 2018-09-07 | $55.00 | $55.25 | $54.24 | $54.43 | $54.43 | 1,306,956 |
| 2018-09-06 | $55.91 | $56.23 | $55.28 | $55.30 | $55.30 | 924,612 |
| 2018-09-05 | $56.01 | $56.54 | $55.11 | $56.24 | $56.24 | 1,105,753 |
| 2018-09-04 | $56.49 | $57.13 | $56.12 | $56.20 | $56.20 | 791,588 |
| 2018-08-31 | $56.80 | $57.05 | $56.25 | $56.59 | $56.59 | 563,047 |
| 2018-08-30 | $57.74 | $57.88 | $56.65 | $56.95 | $56.95 | 617,317 |
| 2018-08-29 | $58.50 | $58.60 | $57.65 | $57.82 | $57.82 | 444,029 |
| 2018-08-28 | $57.75 | $58.55 | $57.59 | $58.00 | $58.00 | 809,017 |
| 2018-08-27 | $57.67 | $57.85 | $57.10 | $57.40 | $57.40 | 347,872 |
| 2018-08-24 | $57.59 | $57.72 | $56.97 | $57.56 | $57.56 | 1,081,033 |
| 2018-08-23 | $57.19 | $57.70 | $56.98 | $57.16 | $57.16 | 597,571 |
| 2018-08-22 | $56.79 | $58.13 | $56.70 | $57.50 | $57.50 | 740,179 |
| 2018-08-21 | $56.07 | $56.99 | $56.07 | $56.82 | $56.82 | 1,349,913 |
| 2018-08-20 | $56.11 | $56.30 | $55.60 | $56.16 | $56.16 | 744,223 |
| 2018-08-17 | $56.98 | $57.16 | $55.92 | $56.07 | $56.07 | 1,924,664 |
| 2018-08-16 | $57.30 | $57.87 | $56.76 | $56.91 | $56.91 | 1,085,585 |
| 2018-08-15 | $56.91 | $58.53 | $56.42 | $57.20 | $57.20 | 1,374,044 |
| 2018-08-14 | $57.08 | $57.88 | $56.37 | $57.45 | $57.45 | 1,171,185 |
| 2018-08-13 | $57.05 | $57.73 | $56.50 | $56.64 | $56.64 | 839,140 |
| 2018-08-10 | $58.46 | $58.81 | $57.43 | $57.45 | $57.45 | 1,562,737 |
| 2018-08-09 | $58.18 | $59.10 | $57.53 | $58.55 | $58.55 | 944,445 |
| 2018-08-08 | $59.20 | $59.61 | $58.05 | $58.47 | $58.47 | 1,719,461 |
| 2018-08-07 | $59.66 | $59.89 | $58.92 | $59.20 | $59.20 | 1,895,261 |
| 2018-08-06 | $59.37 | $59.91 | $58.54 | $59.40 | $59.40 | 1,744,471 |
| 2018-08-03 | $57.97 | $60.41 | $57.97 | $59.00 | $59.00 | 2,503,511 |
| 2018-08-02 | $52.29 | $58.13 | $52.29 | $57.74 | $57.74 | 7,077,214 |
| 2018-08-01 | $51.36 | $51.86 | $50.51 | $51.08 | $51.08 | 1,967,720 |
| 2018-07-31 | $51.79 | $52.55 | $51.48 | $51.63 | $51.63 | 1,668,839 |
| 2018-07-30 | $52.09 | $52.67 | $51.79 | $51.96 | $51.96 | 1,199,017 |
| 2018-07-27 | $53.05 | $53.05 | $52.10 | $52.24 | $52.24 | 740,295 |
| 2018-07-26 | $53.11 | $53.52 | $52.60 | $53.03 | $53.03 | 682,085 |
| 2018-07-25 | $52.05 | $53.52 | $52.05 | $53.19 | $53.19 | 962,854 |
| 2018-07-24 | $52.30 | $52.50 | $51.60 | $51.86 | $51.86 | 817,638 |
| 2018-07-23 | $52.70 | $52.70 | $51.98 | $52.24 | $52.24 | 855,996 |
| 2018-07-20 | $52.49 | $53.12 | $51.98 | $52.65 | $52.65 | 1,265,104 |
| 2018-07-19 | $52.88 | $52.99 | $52.50 | $52.51 | $52.51 | 1,368,718 |
| 2018-07-18 | $53.81 | $54.04 | $53.03 | $53.18 | $53.18 | 771,407 |
| 2018-07-17 | $53.54 | $54.07 | $53.52 | $53.81 | $53.81 | 1,174,866 |
| 2018-07-16 | $53.99 | $54.12 | $53.53 | $53.68 | $53.68 | 856,244 |
| 2018-07-13 | $54.03 | $54.26 | $53.61 | $53.93 | $53.93 | 572,964 |
| 2018-07-12 | $54.27 | $54.44 | $53.80 | $54.09 | $54.09 | 1,184,243 |
| 2018-07-11 | $54.47 | $54.47 | $53.90 | $53.90 | $53.90 | 905,345 |
| 2018-07-10 | $54.37 | $54.98 | $54.24 | $54.73 | $54.73 | 1,191,835 |
| 2018-07-09 | $53.69 | $54.43 | $53.54 | $54.16 | $54.16 | 1,674,955 |
| 2018-07-06 | $53.30 | $53.99 | $53.21 | $53.55 | $53.55 | 1,597,747 |
| 2018-07-05 | $53.61 | $53.71 | $52.84 | $53.23 | $53.23 | 1,131,455 |
| 2018-07-03 | $53.57 | $53.97 | $53.09 | $53.26 | $53.26 | 1,133,495 |
| 2018-07-02 | $53.43 | $53.65 | $52.90 | $53.39 | $53.39 | 821,815 |
| 2018-06-29 | $54.00 | $54.30 | $53.68 | $53.72 | $53.72 | 1,111,082 |
| 2018-06-28 | $53.73 | $54.03 | $53.17 | $53.73 | $53.73 | 1,058,972 |
| 2018-06-27 | $54.08 | $54.52 | $53.56 | $53.78 | $53.78 | 1,069,660 |
| 2018-06-26 | $53.71 | $54.69 | $53.47 | $54.04 | $54.04 | 1,645,173 |
| 2018-06-25 | $54.10 | $54.32 | $53.27 | $53.60 | $53.60 | 1,220,558 |
| 2018-06-22 | $53.84 | $54.23 | $53.70 | $54.06 | $54.06 | 2,909,577 |
| 2018-06-21 | $54.47 | $54.85 | $53.63 | $53.92 | $53.92 | 1,089,797 |
| 2018-06-20 | $54.36 | $54.58 | $53.80 | $54.30 | $54.30 | 1,096,496 |
| 2018-06-19 | $53.58 | $54.05 | $53.58 | $53.95 | $53.95 | 581,884 |
| 2018-06-18 | $53.82 | $54.12 | $53.52 | $54.07 | $54.07 | 1,036,170 |
| 2018-06-15 | $53.92 | $54.80 | $53.70 | $54.06 | $54.06 | 1,792,204 |
| 2018-06-14 | $53.56 | $54.38 | $53.09 | $54.00 | $54.00 | 1,083,026 |
| 2018-06-13 | $53.58 | $53.58 | $52.77 | $53.20 | $53.20 | 757,719 |
| 2018-06-12 | $53.19 | $53.87 | $53.19 | $53.62 | $53.62 | 822,433 |
| 2018-06-11 | $53.30 | $53.77 | $52.61 | $53.09 | $53.09 | 6,597,300 |
| 2018-06-08 | $52.26 | $55.98 | $52.26 | $53.40 | $53.40 | 2,416,898 |
| 2018-06-07 | $52.33 | $52.48 | $51.45 | $52.13 | $52.13 | 918,319 |
| 2018-06-06 | $52.23 | $52.61 | $52.04 | $52.37 | $52.37 | 764,003 |
| 2018-06-05 | $51.55 | $52.25 | $51.50 | $52.08 | $52.08 | 1,756,901 |
| 2018-06-04 | $51.15 | $51.72 | $50.71 | $51.61 | $51.61 | 1,039,173 |
| 2018-06-01 | $50.83 | $51.22 | $50.03 | $50.70 | $50.70 | 1,693,148 |
| 2018-05-31 | $49.52 | $50.93 | $49.52 | $50.77 | $50.77 | 2,391,331 |
| 2018-05-30 | $49.44 | $49.96 | $49.20 | $49.57 | $49.57 | 1,434,661 |
| 2018-05-29 | $48.36 | $50.10 | $48.15 | $49.06 | $49.06 | 3,595,862 |
| 2018-05-25 | $50.00 | $51.50 | $48.25 | $48.70 | $48.70 | 6,844,137 |
| 2018-05-24 | $54.00 | $54.19 | $52.91 | $53.86 | $53.86 | 1,472,838 |
| 2018-05-23 | $53.85 | $54.27 | $53.66 | $54.00 | $54.00 | 1,602,462 |
| 2018-05-22 | $54.10 | $54.47 | $53.69 | $54.00 | $54.00 | 2,651,767 |
| 2018-05-21 | $53.99 | $54.13 | $53.56 | $53.69 | $53.69 | 1,662,284 |
| 2018-05-18 | $53.26 | $53.80 | $53.12 | $53.70 | $53.70 | 1,145,886 |
| 2018-05-17 | $54.85 | $54.87 | $53.07 | $53.22 | $53.22 | 2,916,809 |
| 2018-05-16 | $55.00 | $55.64 | $54.74 | $55.05 | $55.05 | 6,037,379 |
| 2018-05-15 | $55.05 | $55.50 | $54.76 | $55.00 | $55.00 | 1,501,428 |
| 2018-05-14 | $111.93 | $112.68 | $110.78 | $111.17 | $55.59 | 1,138,042 |
| 2018-05-11 | $111.46 | $111.93 | $110.51 | $111.53 | $55.77 | 802,694 |
| 2018-05-10 | $111.98 | $112.00 | $111.12 | $111.46 | $55.73 | 1,050,436 |
| 2018-05-09 | $110.63 | $111.34 | $109.80 | $111.17 | $55.59 | 1,465,062 |
| 2018-05-08 | $112.64 | $113.38 | $109.78 | $110.42 | $55.21 | 2,212,188 |
| 2018-05-07 | $111.00 | $113.49 | $110.90 | $112.96 | $56.48 | 2,847,638 |
| 2018-05-04 | $105.52 | $111.50 | $104.34 | $111.00 | $55.50 | 3,554,308 |
| 2018-05-03 | $105.60 | $106.33 | $104.85 | $106.25 | $53.13 | 1,807,304 |
| 2018-05-02 | $105.67 | $106.71 | $105.26 | $105.57 | $52.79 | 1,301,928 |
| 2018-05-01 | $105.69 | $106.48 | $104.99 | $105.94 | $52.97 | 1,288,500 |
| 2018-04-30 | $106.33 | $107.24 | $104.59 | $105.73 | $52.87 | 1,250,812 |
| 2018-04-27 | $106.01 | $106.37 | $104.58 | $106.02 | $53.01 | 1,560,728 |
| 2018-04-26 | $103.71 | $106.39 | $103.51 | $105.86 | $52.93 | 2,185,816 |
| 2018-04-25 | $102.00 | $104.14 | $101.64 | $103.30 | $51.65 | 1,894,838 |
| 2018-04-24 | $102.74 | $103.84 | $101.57 | $102.00 | $51.00 | 2,815,996 |
| 2018-04-23 | $103.05 | $103.81 | $101.83 | $102.31 | $51.16 | 1,374,124 |
| 2018-04-20 | $103.41 | $104.11 | $102.49 | $103.04 | $51.52 | 1,626,840 |
| 2018-04-19 | $103.10 | $103.90 | $102.41 | $103.21 | $51.61 | 1,427,608 |
| 2018-04-18 | $104.55 | $104.97 | $103.26 | $103.63 | $51.82 | 1,971,524 |
| 2018-04-17 | $101.60 | $103.38 | $101.56 | $103.02 | $51.51 | 1,984,428 |
| 2018-04-16 | $101.28 | $102.20 | $101.28 | $101.46 | $50.73 | 788,902 |
| 2018-04-13 | $101.63 | $101.95 | $100.25 | $100.66 | $50.33 | 973,324 |
| 2018-04-12 | $101.21 | $101.65 | $100.74 | $101.54 | $50.77 | 1,396,120 |
| 2018-04-11 | $98.95 | $101.32 | $97.81 | $100.94 | $50.47 | 1,863,468 |
| 2018-04-10 | $99.79 | $100.40 | $98.44 | $99.41 | $49.71 | 892,410 |
| 2018-04-09 | $98.63 | $99.88 | $98.39 | $98.51 | $49.26 | 1,367,008 |
| 2018-04-06 | $99.20 | $101.59 | $97.94 | $98.50 | $49.25 | 1,789,696 |
| 2018-04-05 | $97.89 | $99.92 | $97.39 | $99.39 | $49.70 | 5,614,292 |
| 2018-04-04 | $95.98 | $97.93 | $95.55 | $97.71 | $48.86 | 1,556,496 |
| 2018-04-03 | $98.08 | $98.53 | $97.22 | $97.25 | $48.63 | 1,837,706 |
| 2018-04-02 | $97.20 | $98.12 | $96.06 | $97.38 | $48.69 | 3,129,218 |
| 2018-03-29 | $97.68 | $98.69 | $96.95 | $97.47 | $48.74 | 1,513,508 |
| 2018-03-28 | $96.39 | $97.83 | $96.17 | $97.17 | $48.59 | 1,992,062 |
| 2018-03-27 | $98.45 | $99.00 | $96.05 | $96.37 | $48.19 | 2,012,018 |
| 2018-03-26 | $98.83 | $99.88 | $97.45 | $97.92 | $48.96 | 3,016,676 |
| 2018-03-23 | $97.71 | $99.25 | $97.62 | $97.90 | $48.95 | 2,474,626 |
| 2018-03-22 | $97.48 | $98.74 | $96.73 | $97.53 | $48.77 | 2,087,090 |
| 2018-03-21 | $96.50 | $100.19 | $95.52 | $97.88 | $48.94 | 4,778,948 |
| 2018-03-20 | $95.78 | $96.89 | $95.64 | $96.12 | $48.06 | 936,090 |
| 2018-03-19 | $96.71 | $97.95 | $95.73 | $95.78 | $47.89 | 1,616,766 |
| 2018-03-16 | $97.71 | $98.29 | $96.96 | $97.12 | $48.56 | 2,001,882 |
| 2018-03-15 | $98.31 | $99.18 | $97.48 | $97.55 | $48.78 | 1,620,262 |
| 2018-03-14 | $99.79 | $100.31 | $98.60 | $98.70 | $49.35 | 1,900,562 |
| 2018-03-13 | $99.99 | $100.45 | $99.41 | $99.55 | $49.78 | 1,611,016 |
| 2018-03-12 | $99.72 | $100.31 | $98.80 | $99.99 | $50.00 | 2,500,820 |
| 2018-03-09 | $99.40 | $99.67 | $98.19 | $99.53 | $49.77 | 2,127,302 |
| 2018-03-08 | $98.49 | $99.60 | $98.39 | $99.16 | $49.58 | 1,496,328 |
| 2018-03-07 | $96.39 | $98.84 | $95.70 | $98.13 | $49.07 | 3,477,020 |
| 2018-03-06 | $95.57 | $97.09 | $93.19 | $96.84 | $48.42 | 4,020,528 |
| 2018-03-05 | $94.62 | $95.27 | $93.52 | $94.27 | $47.14 | 3,152,890 |
| 2018-03-02 | $91.77 | $95.00 | $91.42 | $94.72 | $47.36 | 5,906,386 |
| 2018-03-01 | $92.08 | $93.06 | $90.83 | $91.78 | $45.89 | 10,505,452 |
| 2018-02-28 | $87.15 | $95.93 | $87.15 | $92.10 | $46.05 | 12,768,206 |
| 2018-02-27 | $86.08 | $87.25 | $85.43 | $86.64 | $43.32 | 2,671,410 |
| 2018-02-26 | $85.55 | $86.85 | $85.00 | $86.30 | $43.15 | 4,152,442 |
| 2018-02-23 | $83.85 | $87.44 | $82.88 | $85.63 | $42.82 | 4,011,758 |
| 2018-02-22 | $83.14 | $83.96 | $82.83 | $83.13 | $41.57 | 2,007,340 |
| 2018-02-21 | $83.00 | $83.96 | $82.77 | $82.94 | $41.47 | 1,185,024 |
| 2018-02-20 | $83.09 | $83.98 | $82.57 | $82.95 | $41.48 | 1,301,948 |
| 2018-02-16 | $83.60 | $84.86 | $83.01 | $83.72 | $41.86 | 1,552,618 |
| 2018-02-15 | $83.32 | $84.06 | $82.41 | $83.88 | $41.94 | 1,512,494 |
| 2018-02-14 | $80.94 | $83.43 | $80.80 | $83.17 | $41.59 | 1,747,362 |
| 2018-02-13 | $82.46 | $82.46 | $80.14 | $81.04 | $40.52 | 4,631,470 |
| 2018-02-12 | $81.46 | $82.58 | $81.02 | $82.19 | $41.10 | 1,944,894 |
| 2018-02-09 | $80.89 | $81.80 | $78.90 | $81.15 | $40.58 | 1,648,258 |
| 2018-02-08 | $82.87 | $82.97 | $80.62 | $80.62 | $40.31 | 1,726,404 |
| 2018-02-07 | $80.72 | $82.80 | $80.20 | $82.58 | $41.29 | 2,181,304 |
| 2018-02-06 | $78.90 | $81.49 | $78.54 | $81.18 | $40.59 | 3,612,696 |
| 2018-02-05 | $81.20 | $82.74 | $79.41 | $79.88 | $39.94 | 2,800,798 |
| 2018-02-02 | $83.74 | $83.74 | $81.72 | $81.86 | $40.93 | 2,713,570 |
| 2018-02-01 | $83.03 | $84.96 | $83.00 | $83.81 | $41.91 | 2,682,604 |
| 2018-01-31 | $83.50 | $84.06 | $82.52 | $82.99 | $41.50 | 3,272,202 |
| 2018-01-30 | $82.46 | $83.37 | $80.68 | $82.95 | $41.48 | 4,410,590 |
| 2018-01-29 | $79.79 | $83.64 | $79.79 | $83.29 | $41.65 | 5,572,568 |
| 2018-01-26 | $78.54 | $80.13 | $78.54 | $79.97 | $39.99 | 2,032,204 |
| 2018-01-25 | $78.47 | $78.75 | $77.54 | $78.55 | $39.28 | 1,739,820 |
| 2018-01-24 | $77.66 | $78.29 | $77.15 | $78.21 | $39.11 | 1,340,266 |
| 2018-01-23 | $74.87 | $77.50 | $74.56 | $77.36 | $38.68 | 4,582,352 |
| 2018-01-22 | $72.65 | $75.12 | $72.65 | $75.00 | $37.50 | 1,715,564 |
| 2018-01-19 | $71.75 | $73.20 | $71.58 | $72.97 | $36.49 | 1,892,466 |
| 2018-01-18 | $71.45 | $71.97 | $71.04 | $71.62 | $35.81 | 1,462,742 |
| 2018-01-17 | $71.25 | $71.76 | $70.93 | $71.45 | $35.73 | 1,256,448 |
| 2018-01-16 | $70.50 | $71.30 | $70.36 | $71.15 | $35.58 | 1,896,640 |
| 2018-01-12 | $69.20 | $70.35 | $69.20 | $70.22 | $35.11 | 1,235,132 |
| 2018-01-11 | $68.77 | $69.72 | $68.33 | $69.35 | $34.68 | 669,532 |
| 2018-01-10 | $70.04 | $70.04 | $68.56 | $68.90 | $34.45 | 1,446,442 |
| 2018-01-09 | $69.75 | $70.48 | $69.31 | $70.27 | $35.14 | 903,366 |
| 2018-01-08 | $70.06 | $70.15 | $69.10 | $69.75 | $34.88 | 1,200,776 |
| 2018-01-05 | $69.78 | $70.56 | $69.51 | $70.27 | $35.14 | 888,550 |
| 2018-01-04 | $69.02 | $69.82 | $68.67 | $69.50 | $34.75 | 1,208,658 |
| 2018-01-03 | $69.13 | $69.60 | $68.63 | $68.83 | $34.42 | 1,204,258 |
| 2018-01-02 | $67.72 | $69.28 | $67.51 | $69.12 | $34.56 | 925,996 |
| 2017-12-29 | $68.49 | $68.86 | $67.12 | $67.72 | $33.86 | 1,205,292 |
| 2017-12-28 | $70.03 | $70.39 | $68.44 | $68.49 | $34.25 | 1,426,312 |
| 2017-12-27 | $70.64 | $70.93 | $69.80 | $70.00 | $35.00 | 760,716 |
| 2017-12-26 | $69.50 | $70.72 | $69.48 | $70.59 | $35.30 | 817,160 |
| 2017-12-22 | $69.02 | $69.65 | $68.59 | $69.59 | $34.80 | 1,667,748 |
| 2017-12-21 | $68.82 | $69.18 | $68.25 | $68.81 | $34.41 | 2,902,080 |
| 2017-12-20 | $68.21 | $68.76 | $67.73 | $68.23 | $34.12 | 1,175,562 |
| 2017-12-19 | $68.28 | $68.80 | $67.74 | $68.06 | $34.03 | 1,092,454 |
| 2017-12-18 | $67.57 | $68.43 | $67.03 | $68.20 | $34.10 | 1,682,882 |
| 2017-12-15 | $70.89 | $71.43 | $66.44 | $67.03 | $33.52 | 3,717,030 |
| 2017-12-14 | $70.70 | $70.83 | $70.05 | $70.05 | $35.03 | 1,388,810 |
| 2017-12-13 | $69.98 | $71.00 | $69.98 | $70.55 | $35.28 | 1,896,196 |
| 2017-12-12 | $69.67 | $70.25 | $69.32 | $70.01 | $35.01 | 1,708,350 |
| 2017-12-11 | $69.41 | $69.89 | $68.67 | $69.81 | $34.91 | 2,151,292 |
| 2017-12-08 | $69.29 | $70.07 | $69.10 | $69.57 | $34.79 | 1,710,068 |
| 2017-12-07 | $67.38 | $69.53 | $67.07 | $69.20 | $34.60 | 1,524,130 |
| 2017-12-06 | $67.74 | $68.34 | $67.47 | $67.64 | $33.82 | 1,570,828 |
| 2017-12-05 | $67.62 | $68.05 | $67.01 | $67.99 | $34.00 | 1,279,816 |
| 2017-12-04 | $70.13 | $70.13 | $67.51 | $67.66 | $33.83 | 2,023,706 |
| 2017-12-01 | $69.96 | $70.22 | $68.73 | $69.66 | $34.83 | 1,329,650 |
| 2017-11-30 | $70.12 | $70.23 | $69.21 | $70.14 | $35.07 | 1,115,734 |
| 2017-11-29 | $70.30 | $70.61 | $69.70 | $69.81 | $34.91 | 1,228,588 |
| 2017-11-28 | $69.29 | $70.64 | $69.17 | $70.34 | $35.17 | 1,332,494 |
| 2017-11-27 | $68.09 | $69.09 | $67.81 | $69.05 | $34.53 | 1,050,944 |
| 2017-11-24 | $68.07 | $68.45 | $67.98 | $67.98 | $33.99 | 411,316 |
| 2017-11-22 | $67.19 | $69.09 | $67.19 | $68.09 | $34.05 | 1,536,262 |
| 2017-11-21 | $66.16 | $67.29 | $66.16 | $67.22 | $33.61 | 1,203,128 |
| 2017-11-20 | $65.80 | $66.60 | $65.39 | $66.11 | $33.06 | 1,086,314 |
| 2017-11-17 | $65.15 | $66.05 | $65.15 | $65.67 | $32.84 | 2,727,856 |
| 2017-11-16 | $65.36 | $66.35 | $65.26 | $65.46 | $32.73 | 1,634,324 |
| 2017-11-15 | $64.52 | $65.36 | $64.25 | $65.05 | $32.53 | 1,207,486 |
| 2017-11-14 | $64.70 | $65.39 | $64.54 | $65.03 | $32.52 | 1,260,534 |
| 2017-11-13 | $65.38 | $65.51 | $64.70 | $64.85 | $32.43 | 1,416,622 |
| 2017-11-10 | $65.25 | $65.67 | $64.88 | $65.49 | $32.75 | 1,237,892 |
| 2017-11-09 | $65.42 | $65.82 | $64.92 | $65.36 | $32.68 | 2,990,224 |
| 2017-11-08 | $66.41 | $67.23 | $65.21 | $65.76 | $32.88 | 2,082,512 |
| 2017-11-07 | $66.60 | $66.60 | $65.05 | $66.26 | $33.13 | 2,010,282 |
| 2017-11-06 | $68.60 | $68.78 | $66.22 | $66.60 | $33.30 | 3,125,152 |
| 2017-11-03 | $67.01 | $68.95 | $66.00 | $68.41 | $34.21 | 4,967,974 |
| 2017-11-02 | $70.31 | $70.95 | $68.60 | $70.47 | $35.24 | 3,292,350 |
| 2017-11-01 | $73.00 | $73.16 | $70.72 | $70.84 | $35.42 | 2,399,240 |
| 2017-10-31 | $72.13 | $72.72 | $71.75 | $72.62 | $36.31 | 1,895,700 |
| 2017-10-30 | $71.90 | $72.41 | $71.26 | $72.29 | $36.15 | 1,452,038 |
| 2017-10-27 | $70.98 | $72.30 | $69.93 | $71.99 | $36.00 | 1,356,070 |
| 2017-10-26 | $71.91 | $72.52 | $71.08 | $71.23 | $35.62 | 1,187,682 |
| 2017-10-25 | $72.75 | $72.75 | $71.57 | $71.99 | $36.00 | 1,077,092 |
| 2017-10-24 | $73.70 | $73.71 | $72.47 | $72.66 | $36.33 | 1,773,798 |
| 2017-10-23 | $74.78 | $75.04 | $73.48 | $73.69 | $36.85 | 1,897,718 |
| 2017-10-20 | $75.55 | $75.78 | $74.41 | $74.62 | $37.31 | 1,545,142 |
| 2017-10-19 | $75.12 | $76.00 | $74.67 | $75.51 | $37.76 | 1,738,788 |
| 2017-10-18 | $77.58 | $78.00 | $75.10 | $75.33 | $37.67 | 2,921,906 |
| 2017-10-17 | $78.38 | $78.69 | $76.81 | $77.58 | $38.79 | 7,587,610 |
| 2017-10-16 | $77.73 | $79.50 | $77.73 | $78.76 | $39.38 | 8,725,704 |
| 2017-10-13 | $77.60 | $77.70 | $76.90 | $77.67 | $38.84 | 8,058,278 |
| 2017-10-12 | $77.50 | $77.73 | $76.93 | $77.24 | $38.62 | 2,220,332 |
| 2017-10-11 | $77.17 | $78.13 | $77.07 | $77.30 | $38.65 | 1,814,414 |
| 2017-10-10 | $76.44 | $78.11 | $76.07 | $77.70 | $38.85 | 2,632,908 |
| 2017-10-09 | $75.34 | $79.64 | $75.00 | $76.84 | $38.42 | 8,157,516 |
| 2017-10-06 | $68.20 | $75.75 | $68.10 | $75.25 | $37.63 | 12,397,892 |
| 2017-10-05 | $67.57 | $67.95 | $67.48 | $67.70 | $33.85 | 2,046,666 |
| 2017-10-04 | $67.67 | $67.93 | $66.87 | $67.50 | $33.75 | 1,766,302 |
| 2017-10-03 | $67.55 | $67.81 | $67.40 | $67.51 | $33.76 | 2,863,444 |
| 2017-10-02 | $68.00 | $68.07 | $67.41 | $67.64 | $33.82 | 1,815,200 |
| 2017-09-29 | $67.86 | $68.17 | $67.72 | $67.83 | $33.92 | 1,075,354 |
| 2017-09-28 | $67.45 | $67.86 | $67.45 | $67.86 | $33.93 | 539,686 |
| 2017-09-27 | $67.40 | $67.99 | $67.35 | $67.70 | $33.85 | 918,334 |
| 2017-09-26 | $67.39 | $67.78 | $67.30 | $67.54 | $33.77 | 432,510 |
| 2017-09-25 | $67.50 | $68.24 | $67.21 | $67.40 | $33.70 | 1,330,204 |
| 2017-09-22 | $67.52 | $67.92 | $67.36 | $67.57 | $33.79 | 546,436 |
| 2017-09-21 | $67.50 | $67.67 | $67.23 | $67.42 | $33.71 | 670,682 |
| 2017-09-20 | $67.31 | $67.79 | $67.04 | $67.66 | $33.83 | 862,210 |
| 2017-09-19 | $67.54 | $67.93 | $66.86 | $67.21 | $33.61 | 1,781,642 |
| 2017-09-18 | $68.54 | $68.54 | $67.14 | $67.49 | $33.75 | 2,312,130 |
| 2017-09-15 | $68.23 | $68.98 | $68.12 | $68.49 | $34.25 | 4,146,550 |
| 2017-09-14 | $68.86 | $69.02 | $68.25 | $68.44 | $34.22 | 2,721,220 |
| 2017-09-13 | $69.17 | $69.29 | $68.68 | $68.97 | $34.49 | 1,745,824 |
| 2017-09-12 | $68.99 | $69.45 | $68.78 | $69.20 | $34.60 | 1,419,350 |
| 2017-09-11 | $69.46 | $69.58 | $68.70 | $69.01 | $34.51 | 1,066,706 |
| 2017-09-08 | $69.50 | $69.50 | $68.91 | $69.05 | $34.53 | 1,204,124 |
| 2017-09-07 | $69.25 | $69.76 | $68.86 | $69.66 | $34.83 | 1,134,896 |
| 2017-09-06 | $69.02 | $69.23 | $68.65 | $69.21 | $34.61 | 782,832 |
| 2017-09-05 | $69.30 | $69.39 | $68.50 | $68.97 | $34.49 | 1,443,984 |
| 2017-09-01 | $69.23 | $69.68 | $68.82 | $69.40 | $34.70 | 1,392,174 |
| 2017-08-31 | $69.31 | $69.31 | $68.87 | $69.01 | $34.51 | 1,788,180 |
| 2017-08-30 | $68.42 | $69.28 | $68.30 | $69.21 | $34.61 | 1,772,614 |
| 2017-08-29 | $68.80 | $68.80 | $68.31 | $68.66 | $34.33 | 1,819,542 |
| 2017-08-28 | $68.96 | $69.00 | $68.50 | $68.81 | $34.41 | 1,826,756 |
| 2017-08-25 | $69.18 | $69.25 | $68.75 | $68.89 | $34.45 | 1,307,698 |
| 2017-08-24 | $69.00 | $69.19 | $68.43 | $68.97 | $34.49 | 2,585,946 |
| 2017-08-23 | $69.00 | $69.07 | $68.55 | $68.97 | $34.49 | 2,850,678 |
| 2017-08-22 | $68.43 | $69.70 | $67.74 | $69.36 | $34.68 | 4,948,316 |
| 2017-08-21 | $67.00 | $69.39 | $66.62 | $68.04 | $34.02 | 14,413,430 |
| 2017-08-18 | $62.11 | $62.31 | $61.29 | $61.95 | $30.98 | 1,544,020 |
| 2017-08-17 | $63.00 | $63.68 | $62.18 | $62.21 | $31.11 | 1,289,384 |
| 2017-08-16 | $62.57 | $63.58 | $62.35 | $63.13 | $31.57 | 2,937,158 |
| 2017-08-15 | $62.39 | $63.11 | $61.50 | $62.45 | $31.23 | 3,457,532 |
| 2017-08-14 | $66.25 | $66.69 | $60.71 | $62.42 | $31.21 | 7,867,934 |
| 2017-08-11 | $65.29 | $66.42 | $65.29 | $65.88 | $32.94 | 1,357,484 |
| 2017-08-10 | $66.03 | $66.26 | $65.20 | $65.42 | $32.71 | 1,878,334 |
| 2017-08-09 | $66.66 | $66.99 | $65.59 | $66.26 | $33.13 | 1,523,628 |
| 2017-08-08 | $66.85 | $67.77 | $66.56 | $67.07 | $33.54 | 1,644,374 |
| 2017-08-07 | $65.85 | $67.06 | $65.63 | $66.85 | $33.43 | 1,235,232 |
| 2017-08-04 | $65.64 | $66.27 | $65.17 | $65.94 | $32.97 | 1,846,170 |
| 2017-08-03 | $65.12 | $65.51 | $64.53 | $65.45 | $32.73 | 2,948,278 |
| 2017-08-02 | $63.58 | $66.20 | $62.61 | $65.22 | $32.61 | 6,409,008 |
| 2017-08-01 | $65.64 | $66.27 | $65.17 | $65.94 | $32.97 | 4,210,034 |
| 2017-07-31 | $67.46 | $68.00 | $66.46 | $66.51 | $33.26 | 1,809,202 |
| 2017-07-28 | $67.20 | $67.75 | $66.82 | $67.24 | $33.62 | 1,021,760 |
| 2017-07-27 | $68.19 | $68.19 | $66.67 | $67.60 | $33.80 | 1,491,952 |
| 2017-07-26 | $69.24 | $69.24 | $67.39 | $68.01 | $34.01 | 1,729,322 |
| 2017-07-25 | $69.22 | $69.77 | $69.10 | $69.25 | $34.63 | 915,952 |
| 2017-07-24 | $70.33 | $70.74 | $68.76 | $69.13 | $34.57 | 1,567,490 |
| 2017-07-21 | $70.64 | $70.80 | $69.70 | $70.41 | $35.21 | 2,295,740 |
| 2017-07-20 | $72.00 | $72.08 | $70.66 | $70.69 | $35.35 | 1,773,322 |
| 2017-07-19 | $72.22 | $72.67 | $71.63 | $71.82 | $35.91 | 1,352,074 |
| 2017-07-18 | $73.30 | $73.60 | $71.53 | $72.09 | $36.05 | 1,375,698 |
| 2017-07-17 | $73.26 | $73.85 | $72.60 | $73.25 | $36.63 | 2,346,656 |
| 2017-07-14 | $73.24 | $73.99 | $72.60 | $73.34 | $36.67 | 1,980,746 |
| 2017-07-13 | $73.25 | $73.45 | $72.93 | $73.15 | $36.58 | 1,130,938 |
| 2017-07-12 | $73.30 | $73.73 | $73.10 | $73.24 | $36.62 | 882,254 |
| 2017-07-11 | $72.79 | $73.20 | $72.39 | $72.82 | $36.41 | 1,214,350 |
| 2017-07-10 | $72.71 | $73.13 | $72.38 | $72.79 | $36.40 | 1,983,074 |
| 2017-07-07 | $72.00 | $73.38 | $71.83 | $72.51 | $36.26 | 1,748,854 |
| 2017-07-06 | $71.56 | $72.65 | $71.56 | $71.88 | $35.94 | 1,348,220 |
| 2017-07-05 | $71.23 | $72.23 | $71.00 | $71.91 | $35.96 | 918,072 |
| 2017-07-03 | $71.54 | $72.26 | $71.05 | $71.73 | $35.87 | 482,058 |
| 2017-06-30 | $70.64 | $72.18 | $70.50 | $71.33 | $35.67 | 1,572,750 |
| 2017-06-29 | $71.70 | $71.73 | $70.11 | $70.44 | $35.22 | 2,878,070 |
| 2017-06-28 | $72.40 | $72.63 | $71.78 | $71.84 | $35.92 | 1,283,684 |
| 2017-06-27 | $73.26 | $73.29 | $71.63 | $71.68 | $35.84 | 1,579,140 |
| 2017-06-26 | $74.10 | $74.49 | $73.06 | $73.26 | $36.63 | 1,653,516 |
| 2017-06-23 | $72.90 | $74.24 | $72.71 | $74.03 | $37.02 | 2,452,686 |
| 2017-06-22 | $71.82 | $73.29 | $71.50 | $72.88 | $36.44 | 1,332,536 |
| 2017-06-21 | $71.77 | $72.78 | $71.61 | $72.62 | $36.31 | 4,147,378 |
| 2017-06-20 | $72.74 | $73.22 | $71.75 | $71.77 | $35.89 | 1,288,832 |
| 2017-06-19 | $71.85 | $73.19 | $71.75 | $73.03 | $36.52 | 1,537,182 |
| 2017-06-16 | $71.67 | $72.16 | $71.01 | $71.87 | $35.94 | 2,880,554 |
| 2017-06-15 | $70.50 | $72.12 | $70.43 | $71.79 | $35.90 | 1,309,376 |
| 2017-06-14 | $71.63 | $72.25 | $70.76 | $71.16 | $35.58 | 2,155,454 |
| 2017-06-13 | $69.48 | $71.19 | $69.43 | $70.94 | $35.47 | 1,715,320 |
| 2017-06-12 | $68.50 | $69.88 | $68.21 | $69.40 | $34.70 | 1,410,238 |
| 2017-06-09 | $68.93 | $69.92 | $68.20 | $68.88 | $34.44 | 1,381,134 |
| 2017-06-08 | $68.96 | $69.25 | $68.10 | $68.88 | $34.44 | 988,522 |
| 2017-06-07 | $69.82 | $70.00 | $68.34 | $69.08 | $34.54 | 1,570,558 |
| 2017-06-06 | $68.69 | $70.43 | $68.30 | $69.73 | $34.87 | 2,768,320 |
| 2017-06-05 | $70.41 | $70.94 | $67.61 | $68.99 | $34.50 | 9,388,114 |
| 2017-06-02 | $74.03 | $74.31 | $73.51 | $73.92 | $36.96 | 1,176,482 |
| 2017-06-01 | $72.00 | $74.32 | $72.00 | $74.11 | $37.06 | 2,166,758 |
| 2017-05-31 | $71.00 | $72.07 | $70.68 | $71.78 | $35.89 | 1,395,432 |
| 2017-05-30 | $70.99 | $71.56 | $70.43 | $71.17 | $35.59 | 1,051,276 |
| 2017-05-26 | $71.39 | $72.21 | $71.00 | $71.13 | $35.57 | 963,440 |
| 2017-05-25 | $70.91 | $71.74 | $70.82 | $71.39 | $35.70 | 1,418,666 |
| 2017-05-24 | $69.02 | $72.45 | $68.08 | $70.59 | $35.30 | 2,650,876 |
| 2017-05-23 | $72.70 | $72.94 | $67.73 | $69.03 | $34.52 | 7,071,608 |
| 2017-05-22 | $72.00 | $73.61 | $71.82 | $73.44 | $36.72 | 1,805,708 |
| 2017-05-19 | $70.59 | $71.90 | $70.56 | $71.81 | $35.91 | 1,648,628 |
| 2017-05-18 | $70.70 | $71.38 | $70.14 | $70.82 | $35.41 | 1,802,110 |
| 2017-05-17 | $71.77 | $72.50 | $71.40 | $71.66 | $35.83 | 1,504,826 |
| 2017-05-16 | $73.09 | $73.35 | $72.10 | $72.22 | $36.11 | 2,053,858 |
| 2017-05-15 | $72.12 | $73.15 | $72.00 | $72.65 | $36.33 | 1,340,090 |
| 2017-05-12 | $72.02 | $72.48 | $71.51 | $72.23 | $36.12 | 1,332,540 |
| 2017-05-11 | $72.33 | $72.64 | $71.25 | $72.38 | $36.19 | 2,154,710 |
| 2017-05-10 | $72.44 | $73.21 | $71.86 | $72.57 | $36.29 | 1,963,252 |
| 2017-05-09 | $71.90 | $73.19 | $71.46 | $72.81 | $36.41 | 3,502,676 |
| 2017-05-08 | $69.00 | $72.04 | $68.82 | $72.03 | $36.02 | 4,875,642 |
| 2017-05-05 | $65.85 | $69.97 | $65.85 | $69.40 | $34.70 | 13,160,784 |
| 2017-05-04 | $62.54 | $62.93 | $62.03 | $62.20 | $31.10 | 2,286,954 |
| 2017-05-03 | $62.72 | $62.99 | $61.84 | $62.42 | $31.21 | 1,420,886 |
| 2017-05-02 | $63.26 | $63.72 | $62.59 | $63.14 | $31.57 | 1,190,950 |
| 2017-05-01 | $63.33 | $63.74 | $63.13 | $63.39 | $31.70 | 1,011,292 |
| 2017-04-28 | $62.95 | $63.29 | $62.43 | $63.26 | $31.63 | 998,392 |
| 2017-04-27 | $63.08 | $63.52 | $62.62 | $62.94 | $31.47 | 1,327,086 |
| 2017-04-26 | $62.50 | $63.50 | $62.24 | $63.10 | $31.55 | 1,621,448 |
| 2017-04-25 | $61.50 | $63.08 | $61.44 | $62.63 | $31.32 | 2,989,440 |
| 2017-04-24 | $60.72 | $61.74 | $60.01 | $60.98 | $30.49 | 1,743,006 |
| 2017-04-21 | $60.26 | $60.86 | $59.75 | $59.98 | $29.99 | 1,456,580 |
| 2017-04-20 | $59.50 | $60.48 | $59.42 | $60.40 | $30.20 | 903,132 |
| 2017-04-19 | $59.67 | $59.99 | $59.34 | $59.35 | $29.68 | 1,249,484 |
| 2017-04-18 | $59.29 | $59.88 | $58.91 | $59.67 | $29.84 | 1,401,488 |
| 2017-04-17 | $58.38 | $59.44 | $58.05 | $59.42 | $29.71 | 854,826 |
| 2017-04-13 | $58.51 | $58.82 | $58.14 | $58.14 | $29.07 | 670,588 |
| 2017-04-12 | $59.00 | $59.05 | $58.48 | $58.58 | $29.29 | 943,986 |
| 2017-04-11 | $58.93 | $59.17 | $58.16 | $58.67 | $29.34 | 1,182,218 |
| 2017-04-10 | $58.12 | $59.31 | $58.00 | $58.96 | $29.48 | 1,739,468 |
| 2017-04-07 | $57.76 | $58.40 | $57.42 | $58.09 | $29.05 | 1,085,238 |
| 2017-04-06 | $57.80 | $58.32 | $57.70 | $57.87 | $28.94 | 962,318 |
| 2017-04-05 | $57.45 | $58.43 | $57.25 | $57.68 | $28.84 | 1,751,158 |
| 2017-04-04 | $57.13 | $57.40 | $56.81 | $57.15 | $28.58 | 972,504 |
| 2017-04-03 | $58.14 | $58.51 | $57.12 | $57.13 | $28.57 | 1,626,196 |
| 2017-03-31 | $58.67 | $58.67 | $58.06 | $58.14 | $29.07 | 1,041,008 |
| 2017-03-30 | $58.31 | $58.75 | $57.98 | $58.57 | $29.29 | 1,332,652 |
| 2017-03-29 | $57.30 | $58.50 | $57.23 | $58.31 | $29.16 | 1,235,018 |
| 2017-03-28 | $56.99 | $57.58 | $56.76 | $57.23 | $28.62 | 980,056 |
| 2017-03-27 | $56.40 | $57.42 | $56.35 | $57.15 | $28.58 | 1,007,956 |
| 2017-03-24 | $56.85 | $57.45 | $56.59 | $57.02 | $28.51 | 823,102 |
| 2017-03-23 | $55.86 | $57.11 | $55.57 | $56.92 | $28.46 | 1,677,450 |
| 2017-03-22 | $55.71 | $56.17 | $55.51 | $55.86 | $27.93 | 1,272,792 |
| 2017-03-21 | $57.08 | $57.18 | $55.73 | $55.79 | $27.90 | 2,957,852 |
| 2017-03-20 | $56.37 | $56.99 | $56.01 | $56.85 | $28.43 | 1,769,128 |
| 2017-03-17 | $56.22 | $57.18 | $56.10 | $56.45 | $28.23 | 3,491,158 |
| 2017-03-16 | $54.94 | $56.30 | $54.81 | $56.22 | $28.11 | 2,521,222 |
| 2017-03-15 | $54.25 | $55.38 | $54.04 | $55.10 | $27.55 | 4,153,904 |
| 2017-03-14 | $53.32 | $54.05 | $53.20 | $53.93 | $26.97 | 1,874,932 |
| 2017-03-13 | $53.36 | $54.73 | $53.12 | $53.67 | $26.84 | 3,099,228 |
| 2017-03-10 | $52.00 | $52.53 | $50.70 | $52.27 | $26.14 | 5,128,336 |
| 2017-03-09 | $52.39 | $52.55 | $51.56 | $51.92 | $25.96 | 5,171,280 |
| 2017-03-08 | $53.10 | $53.48 | $52.14 | $52.39 | $26.20 | 2,376,694 |
| 2017-03-07 | $54.54 | $54.70 | $52.80 | $53.10 | $26.55 | 3,524,984 |
| 2017-03-06 | $55.74 | $55.79 | $54.61 | $54.70 | $27.35 | 2,391,796 |
| 2017-03-03 | $56.38 | $56.46 | $55.49 | $55.99 | $28.00 | 2,260,170 |
| 2017-03-02 | $56.61 | $57.01 | $56.22 | $56.26 | $28.13 | 1,317,586 |
| 2017-03-01 | $56.40 | $57.14 | $56.40 | $56.69 | $28.35 | 1,923,618 |
| 2017-02-28 | $56.97 | $57.76 | $56.30 | $56.49 | $28.25 | 2,664,450 |
| 2017-02-27 | $56.72 | $57.48 | $56.53 | $57.19 | $28.60 | 2,427,186 |
| 2017-02-24 | $58.00 | $58.37 | $55.72 | $56.72 | $28.36 | 7,467,060 |
| 2017-02-23 | $60.80 | $60.86 | $59.36 | $59.40 | $29.70 | 5,476,330 |
| 2017-02-22 | $61.07 | $61.64 | $60.70 | $60.74 | $30.37 | 1,414,064 |
| 2017-02-21 | $60.80 | $61.67 | $60.80 | $61.14 | $30.57 | 1,763,790 |
| 2017-02-17 | $60.74 | $61.50 | $60.43 | $61.23 | $30.62 | 2,245,574 |
| 2017-02-16 | $61.65 | $61.88 | $60.83 | $61.06 | $30.53 | 2,340,232 |
| 2017-02-15 | $60.49 | $62.50 | $60.20 | $61.73 | $30.87 | 4,025,662 |
| 2017-02-14 | $59.90 | $60.65 | $59.63 | $60.15 | $30.08 | 2,753,630 |
| 2017-02-13 | $59.99 | $60.18 | $59.06 | $59.96 | $29.98 | 1,387,140 |
| 2017-02-10 | $59.20 | $60.27 | $58.78 | $59.99 | $30.00 | 3,002,072 |
| 2017-02-09 | $57.60 | $59.19 | $57.38 | $59.04 | $29.52 | 2,392,886 |
| 2017-02-08 | $56.60 | $57.94 | $56.15 | $57.65 | $28.83 | 3,315,366 |
| 2017-02-07 | $56.27 | $57.78 | $55.93 | $56.96 | $28.48 | 2,340,532 |
| 2017-02-06 | $56.46 | $56.88 | $55.38 | $55.90 | $27.95 | 3,763,268 |
| 2017-02-03 | $56.68 | $56.85 | $56.31 | $56.60 | $28.30 | 1,216,786 |
| 2017-02-02 | $56.75 | $56.98 | $56.15 | $56.42 | $28.21 | 1,025,612 |
| 2017-02-01 | $56.50 | $56.81 | $56.05 | $56.45 | $28.23 | 1,128,036 |
| 2017-01-31 | $55.85 | $56.37 | $55.38 | $56.20 | $28.10 | 1,936,524 |
| 2017-01-30 | $56.08 | $56.12 | $55.22 | $55.69 | $27.85 | 1,343,480 |
| 2017-01-27 | $56.87 | $57.04 | $56.00 | $56.29 | $28.15 | 1,239,070 |
| 2017-01-26 | $57.40 | $57.63 | $56.48 | $56.78 | $28.39 | 1,396,386 |
| 2017-01-25 | $55.40 | $57.36 | $55.21 | $57.27 | $28.64 | 2,644,492 |
| 2017-01-24 | $53.30 | $55.44 | $53.16 | $55.40 | $27.70 | 2,280,266 |
| 2017-01-23 | $53.12 | $53.26 | $52.56 | $53.16 | $26.58 | 2,814,562 |
| 2017-01-20 | $51.09 | $53.68 | $51.00 | $53.01 | $26.51 | 11,010,882 |
| 2017-01-19 | $53.30 | $53.40 | $52.74 | $53.14 | $26.57 | 1,812,806 |
| 2017-01-18 | $53.15 | $54.23 | $53.02 | $53.30 | $26.65 | 4,509,434 |
| 2017-01-17 | $51.97 | $53.40 | $51.73 | $53.24 | $26.62 | 3,016,624 |
| 2017-01-13 | $50.07 | $52.20 | $50.03 | $52.00 | $26.00 | 3,862,922 |
| 2017-01-12 | $49.75 | $49.95 | $49.12 | $49.94 | $24.97 | 1,365,376 |
| 2017-01-11 | $49.60 | $49.83 | $49.27 | $49.74 | $24.87 | 2,142,198 |
| 2017-01-10 | $49.56 | $49.72 | $49.15 | $49.56 | $24.78 | 2,623,988 |
| 2017-01-09 | $50.30 | $50.44 | $49.19 | $49.53 | $24.77 | 1,263,068 |
| 2017-01-06 | $49.53 | $50.41 | $49.07 | $50.31 | $25.16 | 1,252,470 |
| 2017-01-05 | $50.55 | $51.00 | $49.05 | $49.53 | $24.77 | 3,241,870 |
| 2017-01-04 | $49.25 | $50.65 | $49.02 | $50.55 | $25.28 | 2,485,494 |
| 2017-01-03 | $48.72 | $49.81 | $48.20 | $49.19 | $24.60 | 1,791,426 |
| 2016-12-30 | $48.52 | $48.70 | $47.91 | $48.14 | $24.07 | 1,935,498 |
| 2016-12-29 | $48.64 | $48.69 | $48.03 | $48.51 | $24.26 | 1,264,740 |
| 2016-12-28 | $49.44 | $49.67 | $48.50 | $48.59 | $24.30 | 1,265,460 |
| 2016-12-27 | $49.24 | $50.02 | $49.00 | $49.53 | $24.77 | 1,204,902 |
| 2016-12-23 | $49.00 | $49.68 | $48.58 | $49.24 | $24.62 | 1,043,664 |
| 2016-12-22 | $49.80 | $50.00 | $48.53 | $49.00 | $24.50 | 1,579,740 |
| 2016-12-21 | $48.72 | $49.66 | $48.52 | $49.21 | $24.61 | 1,940,736 |
| 2016-12-20 | $48.63 | $48.95 | $48.28 | $48.58 | $24.29 | 1,231,396 |
| 2016-12-19 | $48.35 | $48.97 | $48.31 | $48.59 | $24.30 | 1,514,784 |
| 2016-12-16 | $48.62 | $49.10 | $48.17 | $48.29 | $24.15 | 2,444,018 |
| 2016-12-15 | $49.00 | $49.60 | $48.70 | $48.87 | $24.44 | 3,262,648 |
| 2016-12-14 | $48.83 | $49.66 | $48.50 | $49.12 | $24.56 | 2,156,570 |
| 2016-12-13 | $48.84 | $49.65 | $48.30 | $48.90 | $24.45 | 1,764,222 |
| 2016-12-12 | $50.40 | $50.78 | $48.46 | $48.58 | $24.29 | 1,849,142 |
| 2016-12-09 | $50.73 | $51.02 | $50.12 | $50.37 | $25.19 | 1,827,840 |
| 2016-12-08 | $49.45 | $51.07 | $49.25 | $50.85 | $25.43 | 2,621,788 |
| 2016-12-07 | $48.39 | $49.83 | $47.70 | $49.45 | $24.73 | 3,582,260 |
| 2016-12-06 | $48.62 | $48.90 | $47.66 | $48.43 | $24.22 | 2,710,378 |
| 2016-12-05 | $48.15 | $48.83 | $47.89 | $48.68 | $24.34 | 2,516,336 |
| 2016-12-02 | $48.33 | $48.68 | $47.62 | $47.99 | $24.00 | 2,353,152 |
| 2016-12-01 | $49.11 | $49.61 | $47.96 | $48.23 | $24.12 | 3,727,460 |
| 2016-11-30 | $49.64 | $49.88 | $48.68 | $49.03 | $24.52 | 2,066,560 |
| 2016-11-29 | $49.45 | $49.94 | $48.83 | $49.25 | $24.63 | 2,074,370 |
| 2016-11-28 | $51.24 | $51.24 | $49.40 | $49.46 | $24.73 | 3,269,832 |
| 2016-11-25 | $51.10 | $51.25 | $50.53 | $51.19 | $25.60 | 586,234 |
| 2016-11-23 | $51.56 | $51.74 | $50.53 | $50.87 | $25.44 | 1,630,342 |
| 2016-11-22 | $52.32 | $52.69 | $51.03 | $51.56 | $25.78 | 1,742,192 |
| 2016-11-21 | $51.27 | $52.79 | $50.98 | $52.13 | $26.07 | 3,347,356 |
| 2016-11-18 | $52.38 | $52.45 | $50.74 | $50.86 | $25.43 | 2,605,716 |
| 2016-11-17 | $52.38 | $53.26 | $51.96 | $52.29 | $26.15 | 1,561,408 |
| 2016-11-16 | $52.02 | $52.70 | $51.76 | $52.15 | $26.08 | 2,152,884 |
| 2016-11-15 | $53.18 | $53.18 | $51.96 | $52.09 | $26.05 | 2,115,092 |
| 2016-11-14 | $53.67 | $53.71 | $52.56 | $52.78 | $26.39 | 2,052,010 |
| 2016-11-11 | $53.34 | $53.83 | $52.67 | $53.42 | $26.71 | 3,095,380 |
| 2016-11-10 | $55.33 | $55.73 | $53.20 | $53.34 | $26.67 | 3,942,492 |
| 2016-11-09 | $55.01 | $56.46 | $55.01 | $55.22 | $27.61 | 3,300,596 |
| 2016-11-08 | $54.95 | $55.75 | $54.42 | $55.17 | $27.59 | 3,485,936 |
| 2016-11-07 | $55.51 | $55.65 | $54.34 | $55.00 | $27.50 | 3,531,770 |
| 2016-11-04 | $56.75 | $57.00 | $54.49 | $54.96 | $27.48 | 5,220,316 |
| 2016-11-03 | $55.45 | $56.17 | $53.53 | $56.08 | $28.04 | 8,777,878 |
| 2016-11-02 | $57.25 | $57.25 | $51.88 | $55.46 | $27.73 | 20,414,144 |
| 2016-11-01 | $60.53 | $60.72 | $58.22 | $59.12 | $29.56 | 3,800,036 |
| 2016-10-31 | $60.28 | $60.79 | $60.11 | $60.68 | $30.34 | 1,680,062 |
| 2016-10-28 | $60.00 | $60.57 | $59.69 | $60.22 | $30.11 | 808,106 |
| 2016-10-27 | $60.42 | $60.42 | $59.78 | $59.94 | $29.97 | 3,102,476 |
| 2016-10-26 | $60.00 | $60.37 | $59.70 | $59.90 | $29.95 | 1,878,914 |
| 2016-10-25 | $60.77 | $61.62 | $59.75 | $59.96 | $29.98 | 2,775,314 |
| 2016-10-24 | $62.75 | $63.67 | $60.47 | $61.10 | $30.55 | 5,125,250 |
| 2016-10-21 | $62.09 | $62.95 | $61.80 | $62.59 | $31.30 | 1,326,852 |
| 2016-10-20 | $62.01 | $63.08 | $61.66 | $62.60 | $31.30 | 1,010,530 |
| 2016-10-19 | $62.33 | $62.50 | $61.97 | $62.10 | $31.05 | 1,341,838 |
| 2016-10-18 | $61.67 | $62.60 | $61.67 | $62.03 | $31.02 | 1,581,058 |
| 2016-10-17 | $61.67 | $61.94 | $60.74 | $61.23 | $30.62 | 1,962,194 |
| 2016-10-14 | $62.47 | $63.29 | $61.36 | $61.61 | $30.81 | 1,534,690 |
| 2016-10-13 | $61.97 | $62.69 | $61.65 | $62.43 | $31.22 | 1,032,152 |
| 2016-10-12 | $62.23 | $62.46 | $61.71 | $62.25 | $31.13 | 1,114,744 |
| 2016-10-11 | $63.23 | $63.35 | $61.81 | $62.12 | $31.06 | 1,407,996 |
| 2016-10-10 | $63.66 | $64.38 | $63.14 | $63.24 | $31.62 | 1,050,682 |
| 2016-10-07 | $63.35 | $63.69 | $62.50 | $63.49 | $31.75 | 1,360,178 |
| 2016-10-06 | $62.46 | $63.80 | $62.46 | $63.42 | $31.71 | 1,685,804 |
| 2016-10-05 | $63.44 | $63.76 | $62.45 | $62.91 | $31.46 | 4,405,106 |
| 2016-10-04 | $63.79 | $63.84 | $63.03 | $63.47 | $31.74 | 1,737,302 |
| 2016-10-03 | $61.86 | $63.88 | $61.77 | $63.86 | $31.93 | 3,351,748 |
| 2016-09-30 | $61.50 | $62.35 | $61.16 | $61.99 | $31.00 | 2,310,960 |
| 2016-09-29 | $61.29 | $61.89 | $61.26 | $61.50 | $30.75 | 1,336,242 |
| 2016-09-28 | $61.25 | $61.65 | $60.65 | $61.63 | $30.82 | 1,124,264 |
| 2016-09-27 | $60.93 | $61.48 | $60.65 | $61.17 | $30.59 | 842,112 |
| 2016-09-26 | $61.00 | $61.40 | $60.81 | $61.13 | $30.57 | 1,074,638 |
| 2016-09-23 | $60.41 | $61.45 | $60.13 | $61.23 | $30.62 | 1,333,558 |
| 2016-09-22 | $61.23 | $61.60 | $60.77 | $60.93 | $30.47 | 1,207,940 |
| 2016-09-21 | $60.62 | $61.16 | $60.00 | $60.93 | $30.47 | 1,433,216 |
| 2016-09-20 | $61.45 | $61.45 | $60.34 | $60.45 | $30.23 | 1,521,440 |
| 2016-09-19 | $62.37 | $63.30 | $61.35 | $61.44 | $30.72 | 2,739,504 |
| 2016-09-16 | $62.50 | $62.91 | $61.33 | $62.03 | $31.02 | 2,657,546 |
| 2016-09-15 | $62.10 | $63.08 | $61.28 | $62.71 | $31.36 | 2,685,830 |
| 2016-09-14 | $61.39 | $63.50 | $60.82 | $62.16 | $31.08 | 5,450,882 |
| 2016-09-13 | $61.07 | $61.07 | $59.05 | $59.84 | $29.92 | 2,014,082 |
| 2016-09-12 | $60.91 | $61.97 | $60.54 | $61.68 | $30.84 | 1,682,720 |
| 2016-09-09 | $62.00 | $62.41 | $61.01 | $61.08 | $30.54 | 1,507,704 |
| 2016-09-08 | $62.09 | $62.60 | $62.01 | $62.19 | $31.10 | 1,297,746 |
| 2016-09-07 | $62.44 | $62.74 | $62.00 | $62.41 | $31.21 | 1,795,636 |
| 2016-09-06 | $62.35 | $62.75 | $61.47 | $62.72 | $31.36 | 2,645,818 |
| 2016-09-02 | $61.28 | $61.77 | $60.97 | $61.35 | $30.68 | 1,202,592 |
| 2016-09-01 | $61.00 | $61.28 | $60.62 | $61.17 | $30.59 | 1,973,318 |
| 2016-08-31 | $60.77 | $60.92 | $60.00 | $60.75 | $30.38 | 3,635,826 |
| 2016-08-30 | $63.02 | $63.03 | $60.62 | $60.77 | $30.39 | 5,266,550 |
| 2016-08-29 | $61.77 | $63.48 | $61.53 | $63.30 | $31.65 | 10,899,756 |
| 2016-08-26 | $59.03 | $60.57 | $57.10 | $60.50 | $30.25 | 20,751,982 |
| 2016-08-25 | $61.42 | $62.30 | $61.34 | $61.93 | $30.97 | 2,284,922 |
| 2016-08-24 | $63.52 | $63.90 | $60.85 | $61.31 | $30.66 | 5,441,736 |
| 2016-08-23 | $63.74 | $64.09 | $63.20 | $63.52 | $31.76 | 2,481,626 |
| 2016-08-22 | $63.31 | $63.70 | $62.65 | $63.50 | $31.75 | 1,643,158 |
| 2016-08-19 | $63.73 | $64.09 | $63.13 | $63.31 | $31.66 | 1,766,646 |
| 2016-08-18 | $64.96 | $65.01 | $63.71 | $64.05 | $32.03 | 1,846,670 |
| 2016-08-17 | $64.81 | $65.40 | $63.84 | $64.70 | $32.35 | 2,404,760 |
| 2016-08-16 | $64.61 | $65.24 | $64.55 | $64.99 | $32.50 | 1,680,804 |
| 2016-08-15 | $64.93 | $65.52 | $64.77 | $64.84 | $32.42 | 1,624,820 |
| 2016-08-12 | $65.15 | $65.50 | $64.65 | $64.81 | $32.41 | 1,469,050 |
| 2016-08-11 | $65.79 | $65.83 | $64.74 | $65.00 | $32.50 | 1,689,446 |
| 2016-08-10 | $66.99 | $67.73 | $65.25 | $65.38 | $32.69 | 2,385,492 |
| 2016-08-09 | $67.10 | $67.43 | $66.60 | $67.25 | $33.63 | 2,543,316 |
| 2016-08-08 | $67.00 | $67.78 | $66.45 | $67.07 | $33.54 | 1,649,330 |
| 2016-08-05 | $67.50 | $67.64 | $66.50 | $67.09 | $33.55 | 2,119,384 |
| 2016-08-04 | $67.71 | $69.40 | $65.79 | $67.54 | $33.77 | 6,669,280 |
| 2016-08-03 | $66.98 | $67.08 | $65.37 | $67.04 | $33.52 | 5,893,826 |
| 2016-08-02 | $67.96 | $67.97 | $66.26 | $66.79 | $33.40 | 3,436,104 |
| 2016-08-01 | $68.01 | $68.44 | $67.00 | $67.98 | $33.99 | 2,247,426 |
| 2016-07-29 | $66.41 | $68.75 | $66.41 | $68.01 | $34.01 | 3,054,098 |
| 2016-07-28 | $67.11 | $67.32 | $66.39 | $67.00 | $33.50 | 2,477,472 |
| 2016-07-27 | $67.45 | $67.95 | $66.67 | $67.09 | $33.55 | 2,485,526 |
| 2016-07-26 | $67.10 | $67.45 | $66.79 | $67.34 | $33.67 | 1,519,892 |
| 2016-07-25 | $66.27 | $67.58 | $66.00 | $67.00 | $33.50 | 3,668,184 |
| 2016-07-22 | $64.12 | $66.16 | $64.00 | $66.13 | $33.07 | 3,122,756 |
| 2016-07-21 | $64.56 | $65.56 | $64.18 | $64.44 | $32.22 | 3,692,012 |
| 2016-07-20 | $64.58 | $65.43 | $64.03 | $65.00 | $32.50 | 6,565,526 |
| 2016-07-19 | $64.50 | $65.01 | $63.70 | $64.58 | $32.29 | 5,832,948 |
| 2016-07-18 | $66.00 | $66.00 | $62.56 | $64.78 | $32.39 | 19,580,910 |
| 2016-07-15 | $66.31 | $72.22 | $64.00 | $65.25 | $32.63 | 70,631,994 |
| 2016-07-14 | $59.73 | $60.99 | $58.83 | $59.36 | $29.68 | 3,983,168 |
| 2016-07-13 | $62.36 | $62.36 | $59.20 | $59.41 | $29.71 | 2,065,070 |
| 2016-07-12 | $61.42 | $62.42 | $61.28 | $61.87 | $30.94 | 2,004,982 |
| 2016-07-11 | $61.18 | $61.72 | $60.98 | $60.98 | $30.49 | 1,654,498 |
| 2016-07-08 | $60.53 | $61.67 | $60.15 | $61.04 | $30.52 | 1,561,868 |
| 2016-07-07 | $60.42 | $61.75 | $59.75 | $60.13 | $30.07 | 1,692,950 |
| 2016-07-06 | $57.87 | $60.86 | $57.57 | $60.42 | $30.21 | 4,720,118 |
| 2016-07-05 | $58.56 | $58.59 | $57.05 | $58.25 | $29.13 | 1,891,352 |
| 2016-07-01 | $58.74 | $59.10 | $58.22 | $58.75 | $29.38 | 2,085,856 |
| 2016-06-30 | $58.32 | $58.75 | $57.62 | $58.53 | $29.27 | 2,692,502 |
| 2016-06-29 | $56.39 | $58.42 | $56.39 | $58.30 | $29.15 | 5,864,452 |
| 2016-06-28 | $54.48 | $56.00 | $54.32 | $55.97 | $27.99 | 2,876,204 |
| 2016-06-27 | $57.41 | $57.49 | $54.00 | $54.04 | $27.02 | 2,873,664 |
| 2016-06-24 | $60.34 | $60.76 | $57.41 | $57.50 | $28.75 | 3,314,374 |
| 2016-06-23 | $59.65 | $62.36 | $59.50 | $62.33 | $31.17 | 2,367,320 |
| 2016-06-22 | $59.37 | $59.71 | $58.87 | $59.17 | $29.59 | 1,200,454 |
| 2016-06-21 | $60.04 | $60.15 | $59.16 | $59.32 | $29.66 | 1,790,092 |
| 2016-06-20 | $59.50 | $61.07 | $59.11 | $59.81 | $29.91 | 1,677,436 |
| 2016-06-17 | $59.65 | $60.23 | $58.75 | $58.97 | $29.49 | 1,765,522 |
| 2016-06-16 | $59.14 | $59.81 | $59.12 | $59.76 | $29.88 | 1,151,182 |
| 2016-06-15 | $59.45 | $59.72 | $59.04 | $59.22 | $29.61 | 2,408,112 |
| 2016-06-14 | $60.42 | $60.42 | $58.71 | $59.04 | $29.52 | 2,321,590 |
| 2016-06-13 | $61.47 | $61.86 | $60.58 | $60.62 | $30.31 | 1,378,280 |
| 2016-06-10 | $61.96 | $62.36 | $61.70 | $61.89 | $30.95 | 1,861,884 |
| 2016-06-09 | $61.71 | $62.60 | $61.06 | $62.44 | $31.22 | 2,047,072 |
| 2016-06-08 | $62.08 | $62.85 | $61.60 | $61.70 | $30.85 | 1,568,232 |
| 2016-06-07 | $60.90 | $62.46 | $60.90 | $61.77 | $30.89 | 2,561,890 |
| 2016-06-06 | $59.89 | $61.36 | $59.87 | $61.28 | $30.64 | 2,469,976 |
| 2016-06-03 | $59.33 | $60.08 | $59.22 | $59.77 | $29.89 | 1,495,174 |
| 2016-06-02 | $59.33 | $59.80 | $58.87 | $59.63 | $29.82 | 1,779,522 |
| 2016-06-01 | $57.86 | $59.22 | $57.60 | $59.21 | $29.61 | 1,909,224 |
| 2016-05-31 | $59.41 | $59.43 | $57.60 | $57.89 | $28.95 | 1,725,704 |
| 2016-05-27 | $59.82 | $60.29 | $59.00 | $59.14 | $29.57 | 1,713,230 |
| 2016-05-26 | $60.82 | $61.28 | $59.36 | $59.53 | $29.77 | 1,453,064 |
| 2016-05-25 | $61.93 | $62.78 | $60.52 | $60.71 | $30.36 | 3,500,100 |
| 2016-05-24 | $59.60 | $64.48 | $59.60 | $61.95 | $30.98 | 11,656,856 |
| 2016-05-23 | $59.69 | $59.92 | $59.14 | $59.42 | $29.71 | 2,642,426 |
| 2016-05-20 | $59.60 | $60.04 | $58.48 | $59.98 | $29.99 | 2,388,648 |
| 2016-05-19 | $59.71 | $60.21 | $58.99 | $59.52 | $29.76 | 2,690,502 |
| 2016-05-18 | $61.00 | $61.15 | $59.79 | $60.06 | $30.03 | 1,904,864 |
| 2016-05-17 | $61.29 | $62.57 | $61.13 | $61.14 | $30.57 | 2,473,328 |
| 2016-05-16 | $61.39 | $61.82 | $60.54 | $61.57 | $30.79 | 2,236,718 |
| 2016-05-13 | $62.18 | $62.67 | $60.68 | $61.00 | $30.50 | 2,636,182 |
| 2016-05-12 | $62.50 | $62.93 | $61.59 | $61.99 | $31.00 | 1,313,520 |
| 2016-05-11 | $62.73 | $63.31 | $61.93 | $62.40 | $31.20 | 2,039,310 |
| 2016-05-10 | $62.52 | $63.13 | $61.90 | $62.73 | $31.37 | 3,710,132 |
| 2016-05-09 | $63.52 | $63.77 | $61.80 | $62.51 | $31.26 | 3,401,158 |
| 2016-05-06 | $63.75 | $66.26 | $63.45 | $63.62 | $31.81 | 13,451,190 |
| 2016-05-05 | $58.00 | $58.45 | $57.60 | $58.32 | $29.16 | 3,899,838 |
| 2016-05-04 | $57.32 | $58.32 | $56.67 | $57.91 | $28.96 | 1,627,020 |
| 2016-05-03 | $58.37 | $58.55 | $56.41 | $57.35 | $28.68 | 4,261,622 |
| 2016-05-02 | $58.06 | $59.14 | $57.41 | $58.58 | $29.29 | 1,748,778 |
| 2016-04-29 | $59.73 | $59.73 | $57.34 | $57.95 | $28.98 | 2,450,782 |
| 2016-04-28 | $59.38 | $60.30 | $59.10 | $59.73 | $29.87 | 2,294,274 |
| 2016-04-27 | $59.88 | $60.09 | $59.21 | $59.70 | $29.85 | 1,780,320 |
| 2016-04-26 | $58.43 | $61.62 | $58.10 | $59.94 | $29.97 | 4,660,108 |
| 2016-04-25 | $57.92 | $58.49 | $57.67 | $58.45 | $29.23 | 1,392,352 |
| 2016-04-22 | $57.91 | $58.28 | $57.45 | $58.20 | $29.10 | 1,308,334 |
| 2016-04-21 | $58.03 | $58.59 | $57.18 | $57.83 | $28.92 | 2,752,194 |
| 2016-04-20 | $57.93 | $58.61 | $57.68 | $58.36 | $29.18 | 1,724,072 |
| 2016-04-19 | $58.36 | $58.71 | $57.27 | $58.11 | $29.06 | 2,107,584 |
| 2016-04-18 | $58.08 | $58.37 | $57.57 | $58.14 | $29.07 | 3,447,746 |
| 2016-04-15 | $59.09 | $59.22 | $57.75 | $58.19 | $29.10 | 3,261,122 |
| 2016-04-14 | $59.84 | $59.99 | $58.94 | $58.99 | $29.50 | 2,140,936 |
| 2016-04-13 | $60.36 | $60.96 | $59.34 | $59.49 | $29.75 | 3,635,264 |
| 2016-04-12 | $60.71 | $60.99 | $59.36 | $60.52 | $30.26 | 2,938,864 |
| 2016-04-11 | $61.85 | $62.27 | $60.82 | $60.95 | $30.48 | 1,654,584 |
| 2016-04-08 | $61.58 | $62.26 | $61.41 | $61.81 | $30.91 | 1,371,226 |
| 2016-04-07 | $61.33 | $62.34 | $60.31 | $61.38 | $30.69 | 1,669,718 |
| 2016-04-06 | $61.26 | $61.90 | $61.17 | $61.88 | $30.94 | 2,395,308 |
| 2016-04-05 | $60.11 | $61.69 | $60.11 | $61.18 | $30.59 | 3,416,406 |
| 2016-04-04 | $61.72 | $61.72 | $59.84 | $60.71 | $30.36 | 2,498,888 |
| 2016-04-01 | $61.01 | $62.00 | $60.19 | $61.97 | $30.99 | 1,877,926 |
| 2016-03-31 | $61.38 | $61.77 | $60.73 | $61.56 | $30.78 | 3,939,252 |
| 2016-03-30 | $61.78 | $62.11 | $61.01 | $61.38 | $30.69 | 1,758,876 |
| 2016-03-29 | $60.44 | $61.50 | $60.39 | $61.37 | $30.69 | 1,812,170 |
| 2016-03-28 | $60.59 | $61.15 | $60.27 | $60.78 | $30.39 | 1,282,016 |
| 2016-03-24 | $61.08 | $61.08 | $59.95 | $60.76 | $30.38 | 2,462,218 |
| 2016-03-23 | $62.23 | $62.26 | $61.15 | $61.47 | $30.74 | 2,045,798 |
| 2016-03-22 | $62.74 | $62.92 | $61.60 | $62.42 | $31.21 | 2,611,936 |
| 2016-03-21 | $61.04 | $63.59 | $60.98 | $62.97 | $31.49 | 3,349,714 |
| 2016-03-18 | $62.00 | $62.00 | $60.29 | $61.18 | $30.59 | 8,439,616 |
| 2016-03-17 | $59.36 | $61.81 | $58.87 | $61.65 | $30.83 | 9,938,230 |
| 2016-03-16 | $57.73 | $59.92 | $57.72 | $59.36 | $29.68 | 4,969,820 |
| 2016-03-15 | $56.76 | $58.41 | $56.51 | $57.69 | $28.85 | 3,757,196 |
| 2016-03-14 | $56.60 | $58.00 | $56.34 | $57.10 | $28.55 | 2,296,992 |
| 2016-03-11 | $56.00 | $57.48 | $55.70 | $57.02 | $28.51 | 9,519,964 |
| 2016-03-10 | $55.42 | $56.17 | $54.81 | $55.71 | $27.86 | 1,424,636 |
| 2016-03-09 | $54.98 | $55.19 | $53.81 | $55.07 | $27.54 | 1,820,318 |
| 2016-03-08 | $55.34 | $55.69 | $54.28 | $54.64 | $27.32 | 2,884,106 |
| 2016-03-07 | $55.05 | $56.20 | $55.00 | $55.51 | $27.76 | 3,100,784 |
| 2016-03-04 | $52.75 | $55.48 | $52.50 | $55.39 | $27.70 | 5,851,266 |
| 2016-03-03 | $53.43 | $53.49 | $51.50 | $52.42 | $26.21 | 12,815,618 |
| 2016-03-02 | $56.17 | $56.87 | $55.37 | $56.38 | $28.19 | 11,611,538 |
| 2016-03-01 | $54.80 | $56.67 | $54.52 | $56.17 | $28.09 | 5,723,698 |
| 2016-02-29 | $55.22 | $55.74 | $53.73 | $54.75 | $27.38 | 7,491,698 |
| 2016-02-26 | $51.94 | $58.20 | $51.94 | $55.15 | $27.58 | 16,597,810 |
| 2016-02-25 | $46.10 | $46.55 | $45.15 | $45.76 | $22.88 | 3,274,376 |
| 2016-02-24 | $45.62 | $46.42 | $44.36 | $46.21 | $23.11 | 2,297,506 |
| 2016-02-23 | $47.73 | $48.13 | $45.90 | $46.11 | $23.06 | 4,144,968 |
| 2016-02-22 | $47.96 | $48.52 | $47.50 | $47.78 | $23.89 | 3,671,024 |
| 2016-02-19 | $47.52 | $48.25 | $46.72 | $47.75 | $23.88 | 3,087,382 |
| 2016-02-18 | $46.37 | $47.83 | $45.85 | $47.75 | $23.88 | 1,862,180 |
| 2016-02-17 | $45.62 | $47.20 | $45.30 | $46.19 | $23.10 | 3,008,610 |
| 2016-02-16 | $45.18 | $45.48 | $44.77 | $45.35 | $22.68 | 2,233,872 |
| 2016-02-12 | $43.71 | $45.85 | $42.26 | $44.64 | $22.32 | 3,275,028 |
| 2016-02-11 | $43.28 | $44.79 | $43.28 | $44.35 | $22.18 | 2,876,412 |
| 2016-02-10 | $44.26 | $44.87 | $43.38 | $43.98 | $21.99 | 3,079,486 |
| 2016-02-09 | $42.78 | $44.70 | $42.52 | $43.99 | $22.00 | 4,807,022 |
| 2016-02-08 | $44.67 | $44.68 | $42.58 | $43.42 | $21.71 | 4,253,552 |
| 2016-02-05 | $46.54 | $46.70 | $44.97 | $45.01 | $22.51 | 3,706,128 |
| 2016-02-04 | $46.31 | $46.93 | $45.52 | $46.54 | $23.27 | 1,401,778 |
| 2016-02-03 | $47.58 | $47.58 | $45.60 | $46.39 | $23.20 | 2,751,492 |
| 2016-02-02 | $47.60 | $48.05 | $46.92 | $47.33 | $23.67 | 2,526,736 |
| 2016-02-01 | $47.75 | $48.25 | $46.21 | $47.86 | $23.93 | 4,706,328 |
| 2016-01-29 | $45.51 | $46.64 | $45.34 | $46.21 | $23.11 | 3,366,332 |
| 2016-01-28 | $45.48 | $45.98 | $45.03 | $45.24 | $22.62 | 2,326,322 |
| 2016-01-27 | $46.04 | $46.26 | $45.17 | $45.19 | $22.60 | 2,078,624 |
| 2016-01-26 | $45.68 | $46.22 | $45.06 | $46.05 | $23.03 | 2,338,278 |
| 2016-01-25 | $46.14 | $46.30 | $45.22 | $45.25 | $22.63 | 5,684,626 |
| 2016-01-22 | $46.88 | $47.00 | $46.00 | $46.21 | $23.11 | 2,566,948 |
| 2016-01-21 | $46.09 | $46.56 | $45.62 | $46.10 | $23.05 | 4,177,968 |
| 2016-01-20 | $46.01 | $46.53 | $44.43 | $46.14 | $23.07 | 3,262,750 |
| 2016-01-19 | $48.96 | $49.08 | $45.86 | $46.46 | $23.23 | 3,312,262 |
| 2016-01-15 | $48.77 | $49.00 | $47.35 | $48.50 | $24.25 | 4,895,110 |
| 2016-01-14 | $50.14 | $50.54 | $48.71 | $49.56 | $24.78 | 5,248,100 |
| 2016-01-13 | $51.11 | $51.41 | $49.53 | $50.15 | $25.08 | 4,034,962 |
| 2016-01-12 | $50.50 | $51.40 | $50.27 | $50.90 | $25.45 | 2,530,790 |
| 2016-01-11 | $50.64 | $50.98 | $49.72 | $50.31 | $25.16 | 4,111,334 |
| 2016-01-08 | $50.90 | $51.70 | $50.17 | $50.37 | $25.19 | 2,981,538 |
| 2016-01-07 | $50.97 | $51.79 | $49.39 | $50.75 | $25.38 | 4,231,978 |
| 2016-01-06 | $53.52 | $53.74 | $51.60 | $51.86 | $25.93 | 11,386,682 |
| 2016-01-05 | $54.98 | $55.29 | $53.81 | $54.00 | $27.00 | 6,849,624 |
| 2016-01-04 | $53.50 | $54.93 | $52.72 | $54.93 | $27.47 | 2,468,466 |
| 2015-12-31 | $53.78 | $54.16 | $53.35 | $53.62 | $26.81 | 1,273,018 |
| 2015-12-30 | $54.78 | $55.33 | $53.83 | $53.86 | $26.93 | 1,361,692 |
| 2015-12-29 | $54.84 | $55.40 | $54.26 | $55.15 | $27.58 | 1,160,708 |
| 2015-12-28 | $55.00 | $55.71 | $54.51 | $54.77 | $27.39 | 1,024,438 |
| 2015-12-24 | $55.06 | $55.70 | $55.06 | $55.36 | $27.68 | 562,208 |
| 2015-12-23 | $54.84 | $55.44 | $54.74 | $55.23 | $27.62 | 1,444,866 |
| 2015-12-22 | $54.60 | $54.88 | $54.03 | $54.78 | $27.39 | 1,393,772 |
| 2015-12-21 | $54.28 | $55.12 | $54.11 | $54.39 | $27.20 | 1,215,784 |
| 2015-12-18 | $54.20 | $54.90 | $54.09 | $54.41 | $27.21 | 1,523,922 |
| 2015-12-17 | $54.73 | $55.06 | $54.10 | $54.20 | $27.10 | 1,806,060 |
| 2015-12-16 | $53.66 | $54.65 | $53.13 | $54.57 | $27.29 | 1,437,600 |
| 2015-12-15 | $54.07 | $54.40 | $53.65 | $53.67 | $26.84 | 1,690,878 |
| 2015-12-14 | $54.05 | $54.75 | $52.91 | $54.14 | $27.07 | 1,475,008 |
| 2015-12-11 | $54.95 | $55.38 | $53.55 | $54.11 | $27.06 | 2,030,890 |
| 2015-12-10 | $55.44 | $55.63 | $54.95 | $55.37 | $27.69 | 968,958 |
| 2015-12-09 | $55.85 | $56.84 | $55.32 | $55.45 | $27.73 | 1,140,144 |
| 2015-12-08 | $55.37 | $55.95 | $54.61 | $55.80 | $27.90 | 1,407,108 |
| 2015-12-07 | $55.95 | $56.92 | $55.29 | $55.60 | $27.80 | 1,245,360 |
| 2015-12-04 | $56.66 | $56.91 | $55.84 | $56.24 | $28.12 | 1,525,330 |
| 2015-12-03 | $57.45 | $57.50 | $56.06 | $56.49 | $28.25 | 1,298,090 |
| 2015-12-02 | $58.20 | $58.33 | $56.66 | $56.97 | $28.49 | 1,759,432 |
| 2015-12-01 | $57.90 | $58.35 | $57.47 | $57.81 | $28.91 | 1,760,984 |
| 2015-11-30 | $57.98 | $58.81 | $57.12 | $57.73 | $28.87 | 1,995,466 |
| 2015-11-27 | $58.15 | $58.82 | $57.75 | $57.98 | $28.99 | 775,598 |
| 2015-11-25 | $58.00 | $59.25 | $57.92 | $58.19 | $29.10 | 1,747,808 |
| 2015-11-24 | $57.80 | $58.55 | $57.46 | $58.13 | $29.07 | 2,144,686 |
| 2015-11-23 | $56.58 | $58.49 | $56.58 | $57.82 | $28.91 | 2,047,674 |
| 2015-11-20 | $56.80 | $57.31 | $56.23 | $56.73 | $28.37 | 2,165,338 |
| 2015-11-19 | $57.00 | $57.49 | $56.22 | $56.49 | $28.25 | 1,636,288 |
| 2015-11-18 | $54.43 | $57.12 | $54.40 | $57.02 | $28.51 | 3,562,156 |
| 2015-11-17 | $55.00 | $55.99 | $51.77 | $54.43 | $27.22 | 9,166,704 |
| 2015-11-16 | $53.89 | $55.37 | $53.76 | $55.25 | $27.63 | 1,431,912 |
| 2015-11-13 | $54.12 | $55.11 | $53.66 | $53.89 | $26.95 | 1,970,544 |
| 2015-11-12 | $54.53 | $55.64 | $54.10 | $54.21 | $27.11 | 1,760,790 |
| 2015-11-11 | $55.45 | $55.58 | $53.96 | $54.85 | $27.43 | 2,007,852 |
| 2015-11-10 | $55.14 | $56.08 | $55.09 | $55.17 | $27.59 | 1,462,644 |
| 2015-11-09 | $54.91 | $56.12 | $54.56 | $55.43 | $27.72 | 1,436,356 |
| 2015-11-06 | $57.92 | $58.01 | $54.65 | $55.06 | $27.53 | 3,000,930 |
| 2015-11-05 | $55.45 | $59.50 | $55.38 | $57.47 | $28.74 | 5,067,298 |
| 2015-11-04 | $56.65 | $58.98 | $54.27 | $55.92 | $27.96 | 5,030,754 |
| 2015-11-03 | $56.70 | $57.99 | $55.40 | $57.85 | $28.93 | 4,434,304 |
| 2015-11-02 | $56.14 | $57.30 | $56.14 | $56.91 | $28.46 | 2,482,568 |
| 2015-10-30 | $53.52 | $56.75 | $53.52 | $56.04 | $28.02 | 3,632,052 |
| 2015-10-29 | $54.34 | $55.22 | $53.56 | $53.63 | $26.82 | 1,442,764 |
| 2015-10-28 | $53.44 | $54.80 | $52.57 | $54.69 | $27.35 | 1,642,978 |
| 2015-10-27 | $54.50 | $54.98 | $52.61 | $53.42 | $26.71 | 2,359,130 |
| 2015-10-26 | $55.00 | $55.67 | $54.70 | $54.77 | $27.39 | 1,728,320 |
| 2015-10-23 | $55.31 | $55.52 | $54.43 | $55.00 | $27.50 | 1,745,570 |
| 2015-10-22 | $55.08 | $56.63 | $54.30 | $54.98 | $27.49 | 2,501,286 |
| 2015-10-21 | $55.79 | $57.83 | $54.66 | $54.81 | $27.41 | 3,400,668 |
| 2015-10-20 | $55.65 | $57.36 | $55.36 | $55.56 | $27.78 | 1,661,078 |
| 2015-10-19 | $55.44 | $56.75 | $55.28 | $55.88 | $27.94 | 1,033,366 |
| 2015-10-16 | $55.78 | $55.99 | $54.88 | $55.74 | $27.87 | 895,800 |
| 2015-10-15 | $55.82 | $56.05 | $54.40 | $55.68 | $27.84 | 1,166,784 |
| 2015-10-14 | $55.00 | $56.25 | $55.00 | $55.66 | $27.83 | 1,367,234 |
| 2015-10-13 | $54.39 | $56.41 | $54.14 | $55.22 | $27.61 | 1,339,096 |
| 2015-10-12 | $54.89 | $54.95 | $53.86 | $54.65 | $27.33 | 1,222,304 |
| 2015-10-09 | $56.00 | $56.50 | $54.90 | $54.93 | $27.47 | 1,678,352 |
| 2015-10-08 | $53.98 | $56.24 | $53.77 | $55.65 | $27.83 | 1,985,250 |
| 2015-10-07 | $56.87 | $57.45 | $52.26 | $53.99 | $27.00 | 5,164,062 |
| 2015-10-06 | $58.69 | $59.46 | $57.66 | $58.28 | $29.14 | 1,713,978 |
| 2015-10-05 | $56.13 | $59.29 | $55.92 | $59.11 | $29.56 | 3,940,738 |
| 2015-10-02 | $53.78 | $55.73 | $53.44 | $55.72 | $27.86 | 1,925,004 |
| 2015-10-01 | $54.81 | $55.25 | $53.70 | $54.14 | $27.07 | 1,741,964 |
| 2015-09-30 | $55.00 | $55.73 | $53.78 | $54.50 | $27.25 | 2,747,934 |
| 2015-09-29 | $51.40 | $55.39 | $51.10 | $54.48 | $27.24 | 3,062,344 |
| 2015-09-28 | $53.56 | $53.64 | $51.33 | $51.52 | $25.76 | 1,811,174 |
| 2015-09-25 | $53.88 | $54.64 | $53.10 | $53.55 | $26.78 | 1,157,666 |
| 2015-09-24 | $55.26 | $55.30 | $53.01 | $54.07 | $27.04 | 2,136,838 |
| 2015-09-23 | $56.70 | $56.85 | $55.09 | $55.31 | $27.66 | 1,797,390 |
| 2015-09-22 | $56.50 | $56.60 | $55.48 | $56.57 | $28.29 | 2,147,934 |
| 2015-09-21 | $56.85 | $58.40 | $56.64 | $57.15 | $28.58 | 1,261,068 |
| 2015-09-18 | $57.30 | $57.96 | $56.67 | $56.79 | $28.40 | 2,435,626 |
| 2015-09-17 | $57.34 | $58.73 | $56.77 | $57.58 | $28.79 | 2,339,814 |
| 2015-09-16 | $56.44 | $57.66 | $56.42 | $57.50 | $28.75 | 1,340,958 |
| 2015-09-15 | $56.20 | $57.49 | $55.88 | $56.33 | $28.17 | 1,421,998 |
| 2015-09-14 | $56.36 | $56.40 | $55.57 | $56.27 | $28.14 | 1,032,776 |
| 2015-09-11 | $55.84 | $56.18 | $55.29 | $56.02 | $28.01 | 1,246,848 |
| 2015-09-10 | $55.21 | $57.15 | $55.11 | $56.20 | $28.10 | 1,275,824 |
| 2015-09-09 | $57.03 | $57.73 | $55.05 | $55.57 | $27.79 | 2,240,814 |
| 2015-09-08 | $57.33 | $57.48 | $55.33 | $56.41 | $28.21 | 2,291,634 |
| 2015-09-04 | $56.55 | $57.40 | $55.95 | $56.55 | $28.28 | 1,271,246 |
| 2015-09-03 | $57.00 | $57.75 | $56.46 | $57.12 | $28.56 | 1,684,600 |
| 2015-09-02 | $55.95 | $57.18 | $55.62 | $56.61 | $28.31 | 1,821,644 |
| 2015-09-01 | $56.70 | $56.90 | $54.51 | $55.22 | $27.61 | 1,856,400 |
| 2015-08-31 | $57.15 | $57.87 | $56.74 | $57.57 | $28.79 | 1,050,620 |
Herbalife Nutrition Ltd (HLF) News Headlines
.jpg)
Cramer's Lightning Round: Palantir is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 6, 2024.jpg)
Bill Ackman’s Pershing Square Targets US Retail Investors in New Fund
None
bloomberg.com Feb. 7, 2024.jpg)
Ackman Touts His ‘Psychological Short’ onHerbalife After Shares Sink
None
bloomberg.com Feb. 15, 2024Recent Herbalife Nutrition Ltd (HLF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Herbalife Nutrition Ltd (HLF) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |