Ionis Pharmaceuticals Inc (IONS) Exchange: NASDAQ
Data as of May 2, 2025
$32.78 ($1.07) 3.37%
Ionis Pharmaceuticals Inc - Daily Information
Click for more stock information on Ionis Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.25 |
| Previous Close | $32.78 |
| High | $33.20 |
| Low | $32.01 |
| Adjusted Open | $32.25 |
| Previous Adjusted Close | $32.78 |
| Adjusted High | $33.20 |
| Adjusted Low | $32.01 |
About Ionis Pharmaceuticals Inc (IONS)
Ionis Pharmaceuticals Inc. (IONS) is a leader in the development of genetic medicines, leveraging its proprietary antisense therapeutics platform. Founded in 1989, the company has spent more than three decades pioneering and advancing a unique molecular approach to drug discovery with a focus on innovative Therapeutics. Since then, Ionis has grown and expanded its technology platform, delivered more than 20 drugs to patients and established an infrastructure built to handle hundreds of new drugs in its pipeline. Ionis has more than 2,500 compounds in development targeting a broad range of diseases, including neurological, metabolic, infectious, cardiovascular and ophthalmologic diseases and cancer. Ionisâ proprietary chemistry platform allows it to deliver several new drugs to the market simultaneously and expand its technologies, processes and capabilities faster and more cost-effectively than traditional drug development companies.
Invest in Ionis Pharmaceuticals Inc (IONS)
Historical Stock Data for Ionis Pharmaceuticals Inc (IONS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $32.25 | $33.20 | $32.01 | $32.78 | $32.78 | 1,890,295 |
| 2025-05-01 | $31.07 | $32.20 | $30.01 | $31.71 | $31.71 | 2,691,109 |
| 2025-04-30 | $31.78 | $31.82 | $29.85 | $30.71 | $30.71 | 2,396,928 |
| 2025-04-29 | $29.82 | $30.21 | $29.42 | $29.81 | $29.81 | 1,693,688 |
| 2025-04-28 | $29.75 | $30.09 | $29.48 | $29.74 | $29.74 | 1,652,712 |
| 2025-04-25 | $29.38 | $29.90 | $28.87 | $29.70 | $29.70 | 1,015,582 |
| 2025-04-24 | $29.36 | $29.78 | $28.79 | $29.57 | $29.57 | 1,797,710 |
| 2025-04-23 | $29.61 | $30.12 | $29.07 | $29.10 | $29.10 | 1,094,997 |
| 2025-04-22 | $28.96 | $29.31 | $28.46 | $29.03 | $29.03 | 1,197,853 |
| 2025-04-21 | $28.04 | $29.06 | $27.90 | $28.51 | $28.51 | 950,554 |
| 2025-04-17 | $28.31 | $28.76 | $28.04 | $28.40 | $28.40 | 842,691 |
| 2025-04-16 | $28.37 | $28.84 | $27.57 | $28.35 | $28.35 | 1,627,006 |
| 2025-04-15 | $28.62 | $28.97 | $28.16 | $28.38 | $28.38 | 1,522,806 |
| 2025-04-14 | $28.44 | $29.04 | $27.83 | $28.68 | $28.68 | 2,798,615 |
| 2025-04-11 | $26.62 | $27.97 | $26.30 | $27.90 | $27.90 | 2,011,392 |
| 2025-04-10 | $27.14 | $27.26 | $25.74 | $26.71 | $26.71 | 2,145,182 |
| 2025-04-09 | $25.03 | $27.90 | $23.95 | $27.77 | $27.77 | 3,444,737 |
| 2025-04-08 | $28.00 | $28.14 | $24.81 | $25.51 | $25.51 | 2,478,004 |
| 2025-04-07 | $26.64 | $27.61 | $25.52 | $27.57 | $27.57 | 2,735,185 |
| 2025-04-04 | $28.10 | $28.50 | $26.88 | $27.09 | $27.09 | 2,292,742 |
| 2025-04-03 | $28.05 | $28.91 | $27.75 | $28.52 | $28.52 | 1,920,680 |
| 2025-04-02 | $27.02 | $28.82 | $27.00 | $28.71 | $28.71 | 1,947,586 |
| 2025-04-01 | $30.17 | $30.17 | $27.20 | $27.26 | $27.26 | 3,019,927 |
| 2025-03-31 | $30.24 | $30.48 | $29.61 | $30.17 | $30.17 | 2,042,899 |
| 2025-03-28 | $31.58 | $31.58 | $30.80 | $31.15 | $31.15 | 799,701 |
| 2025-03-27 | $31.60 | $31.79 | $31.12 | $31.72 | $31.72 | 1,151,299 |
| 2025-03-26 | $32.33 | $32.33 | $31.04 | $31.49 | $31.49 | 1,431,245 |
| 2025-03-25 | $33.48 | $33.76 | $31.81 | $32.27 | $32.27 | 1,980,320 |
| 2025-03-24 | $32.96 | $33.49 | $32.57 | $33.45 | $33.45 | 1,443,115 |
| 2025-03-21 | $32.71 | $33.62 | $32.30 | $32.91 | $32.91 | 1,999,130 |
| 2025-03-20 | $33.06 | $33.75 | $32.70 | $32.73 | $32.73 | 1,215,492 |
| 2025-03-19 | $32.88 | $33.48 | $32.88 | $33.34 | $33.34 | 1,120,354 |
| 2025-03-18 | $33.81 | $34.13 | $32.94 | $32.95 | $32.95 | 1,014,011 |
| 2025-03-17 | $32.96 | $34.74 | $32.32 | $34.30 | $34.30 | 1,352,313 |
| 2025-03-14 | $33.09 | $33.42 | $32.71 | $32.96 | $32.96 | 1,205,709 |
| 2025-03-13 | $33.34 | $33.84 | $32.68 | $32.90 | $32.90 | 1,791,672 |
| 2025-03-12 | $33.10 | $34.13 | $32.84 | $33.41 | $33.41 | 2,084,405 |
| 2025-03-11 | $32.00 | $33.06 | $31.46 | $33.03 | $33.03 | 1,931,391 |
| 2025-03-10 | $33.56 | $34.32 | $31.80 | $32.22 | $32.22 | 2,259,178 |
| 2025-03-07 | $33.93 | $34.90 | $33.69 | $33.81 | $33.81 | 1,534,431 |
| 2025-03-06 | $33.56 | $35.00 | $33.51 | $34.39 | $34.39 | 1,703,593 |
| 2025-03-05 | $33.02 | $33.95 | $32.98 | $33.75 | $33.75 | 1,826,704 |
| 2025-03-04 | $32.42 | $33.56 | $31.99 | $32.95 | $32.95 | 1,482,555 |
| 2025-03-03 | $33.26 | $33.54 | $32.25 | $32.60 | $32.60 | 1,512,233 |
| 2025-02-28 | $31.31 | $33.30 | $31.12 | $33.19 | $33.19 | 2,008,897 |
| 2025-02-27 | $31.66 | $32.34 | $31.18 | $31.35 | $31.35 | 840,854 |
| 2025-02-26 | $32.07 | $32.85 | $31.42 | $31.76 | $31.76 | 1,457,777 |
| 2025-02-25 | $32.09 | $32.09 | $30.99 | $31.85 | $31.85 | 1,944,969 |
| 2025-02-24 | $32.32 | $32.67 | $31.56 | $31.89 | $31.89 | 1,430,686 |
| 2025-02-21 | $32.69 | $32.87 | $32.00 | $32.32 | $32.32 | 1,569,931 |
| 2025-02-20 | $31.70 | $33.07 | $30.86 | $32.69 | $32.69 | 3,189,908 |
| 2025-02-19 | $34.50 | $34.74 | $31.02 | $31.81 | $31.81 | 3,382,392 |
| 2025-02-18 | $31.23 | $32.18 | $31.09 | $31.95 | $31.95 | 2,534,530 |
| 2025-02-14 | $30.49 | $31.60 | $30.37 | $31.04 | $31.04 | 1,445,761 |
| 2025-02-13 | $30.91 | $30.95 | $30.23 | $30.35 | $30.35 | 1,490,323 |
| 2025-02-12 | $31.17 | $31.56 | $30.37 | $30.84 | $30.84 | 1,231,240 |
| 2025-02-11 | $31.09 | $31.61 | $30.90 | $31.58 | $31.58 | 1,101,151 |
| 2025-02-10 | $31.45 | $31.67 | $31.15 | $31.48 | $31.48 | 898,281 |
| 2025-02-07 | $32.56 | $32.73 | $31.36 | $31.40 | $31.40 | 1,184,386 |
| 2025-02-06 | $33.20 | $33.62 | $32.37 | $32.63 | $32.63 | 1,237,451 |
| 2025-02-05 | $31.92 | $33.29 | $31.70 | $33.17 | $33.17 | 1,594,395 |
| 2025-02-04 | $31.95 | $32.34 | $31.36 | $31.64 | $31.64 | 1,700,574 |
| 2025-02-03 | $31.24 | $32.43 | $31.03 | $32.13 | $32.13 | 1,662,792 |
| 2025-01-31 | $32.50 | $33.77 | $31.81 | $31.90 | $31.90 | 2,457,738 |
| 2025-01-30 | $33.08 | $33.36 | $31.82 | $33.32 | $33.32 | 2,135,467 |
| 2025-01-29 | $34.05 | $34.39 | $32.66 | $32.88 | $32.88 | 1,923,439 |
| 2025-01-28 | $34.11 | $34.65 | $33.74 | $34.11 | $34.11 | 1,284,809 |
| 2025-01-27 | $34.84 | $35.31 | $33.72 | $34.05 | $34.05 | 2,080,896 |
| 2025-01-24 | $34.33 | $34.87 | $33.63 | $34.75 | $34.75 | 1,643,172 |
| 2025-01-23 | $32.58 | $34.98 | $32.52 | $34.46 | $34.46 | 2,286,357 |
| 2025-01-22 | $32.65 | $32.93 | $32.37 | $32.50 | $32.50 | 1,052,416 |
| 2025-01-21 | $31.62 | $32.95 | $31.47 | $32.68 | $32.68 | 1,540,629 |
| 2025-01-17 | $32.29 | $32.95 | $31.40 | $31.43 | $31.43 | 1,374,616 |
| 2025-01-16 | $33.20 | $33.47 | $32.26 | $32.28 | $32.28 | 2,547,728 |
| 2025-01-15 | $33.25 | $33.90 | $32.70 | $33.21 | $33.21 | 1,662,310 |
| 2025-01-14 | $35.30 | $35.37 | $32.61 | $32.69 | $32.69 | 2,017,106 |
| 2025-01-13 | $33.46 | $35.21 | $32.80 | $34.94 | $34.94 | 1,890,416 |
| 2025-01-10 | $33.66 | $33.77 | $33.15 | $33.46 | $33.46 | 1,171,888 |
| 2025-01-08 | $34.76 | $34.76 | $34.02 | $34.10 | $34.10 | 759,290 |
| 2025-01-07 | $33.95 | $35.45 | $33.95 | $34.97 | $34.97 | 1,490,292 |
| 2025-01-06 | $34.90 | $35.15 | $33.92 | $34.10 | $34.10 | 1,136,870 |
| 2025-01-03 | $34.80 | $35.27 | $34.70 | $34.81 | $34.81 | 756,633 |
| 2025-01-02 | $35.33 | $35.48 | $34.16 | $34.69 | $34.69 | 1,921,115 |
| 2024-12-31 | $35.22 | $35.71 | $34.88 | $34.96 | $34.96 | 1,080,458 |
| 2024-12-30 | $35.50 | $35.80 | $34.85 | $34.92 | $34.92 | 1,184,918 |
| 2024-12-27 | $36.51 | $36.96 | $35.88 | $35.91 | $35.91 | 1,004,579 |
| 2024-12-26 | $36.20 | $36.62 | $35.86 | $36.33 | $36.33 | 1,005,942 |
| 2024-12-24 | $35.92 | $36.75 | $35.65 | $36.53 | $36.53 | 502,728 |
| 2024-12-23 | $36.05 | $36.75 | $35.55 | $36.08 | $36.08 | 1,816,095 |
| 2024-12-20 | $35.86 | $36.40 | $35.05 | $35.63 | $35.63 | 4,063,354 |
| 2024-12-19 | $36.71 | $36.91 | $35.43 | $35.59 | $35.59 | 1,894,499 |
| 2024-12-18 | $37.62 | $37.89 | $35.80 | $36.25 | $36.25 | 1,653,880 |
| 2024-12-17 | $38.01 | $38.32 | $37.25 | $37.68 | $37.68 | 1,408,760 |
| 2024-12-16 | $36.67 | $38.90 | $36.39 | $38.10 | $38.10 | 3,063,553 |
| 2024-12-13 | $37.20 | $37.37 | $36.52 | $36.61 | $36.61 | 1,070,411 |
| 2024-12-12 | $38.00 | $38.17 | $36.84 | $37.01 | $37.01 | 1,464,665 |
| 2024-12-11 | $38.46 | $38.68 | $37.54 | $37.99 | $37.99 | 1,078,119 |
| 2024-12-10 | $38.59 | $39.08 | $37.93 | $38.26 | $38.26 | 1,042,395 |
| 2024-12-09 | $38.82 | $40.10 | $38.52 | $38.58 | $38.58 | 1,868,345 |
| 2024-12-06 | $37.00 | $39.17 | $36.77 | $38.11 | $38.11 | 1,817,050 |
| 2024-12-05 | $37.10 | $37.69 | $35.85 | $36.75 | $36.75 | 1,488,104 |
| 2024-12-04 | $35.71 | $37.20 | $35.44 | $37.15 | $37.15 | 1,373,982 |
| 2024-12-03 | $35.75 | $36.07 | $35.20 | $35.81 | $35.81 | 1,341,877 |
| 2024-12-02 | $35.98 | $36.39 | $35.55 | $36.10 | $36.10 | 1,458,998 |
| 2024-11-29 | $35.76 | $36.35 | $35.66 | $35.73 | $35.73 | 622,388 |
| 2024-11-27 | $35.40 | $36.41 | $35.00 | $35.90 | $35.90 | 977,187 |
| 2024-11-26 | $35.49 | $36.01 | $35.03 | $35.37 | $35.37 | 1,341,157 |
| 2024-11-25 | $34.57 | $36.38 | $34.55 | $35.46 | $35.46 | 2,076,846 |
| 2024-11-22 | $33.92 | $34.76 | $33.92 | $34.01 | $34.01 | 2,422,690 |
| 2024-11-21 | $35.62 | $35.65 | $33.63 | $33.94 | $33.94 | 1,954,500 |
| 2024-11-20 | $33.85 | $35.60 | $33.53 | $35.40 | $35.40 | 2,223,243 |
| 2024-11-19 | $33.79 | $34.42 | $33.33 | $33.75 | $33.75 | 1,526,466 |
| 2024-11-18 | $34.33 | $34.79 | $33.63 | $33.73 | $33.73 | 1,722,242 |
| 2024-11-15 | $37.25 | $37.29 | $34.24 | $34.34 | $34.34 | 1,801,968 |
| 2024-11-14 | $37.50 | $37.78 | $36.78 | $37.23 | $37.23 | 1,919,207 |
| 2024-11-13 | $37.82 | $38.42 | $37.51 | $37.78 | $37.78 | 914,175 |
| 2024-11-12 | $38.50 | $38.77 | $37.60 | $37.77 | $37.77 | 937,006 |
| 2024-11-11 | $39.44 | $40.07 | $38.81 | $38.88 | $38.88 | 825,818 |
| 2024-11-08 | $38.56 | $39.58 | $38.50 | $39.19 | $39.19 | 1,019,401 |
| 2024-11-07 | $39.50 | $39.80 | $38.16 | $38.46 | $38.46 | 986,009 |
| 2024-11-06 | $39.95 | $39.96 | $37.18 | $39.04 | $39.04 | 1,728,516 |
| 2024-11-05 | $38.01 | $39.20 | $37.53 | $38.80 | $38.80 | 1,273,566 |
| 2024-11-04 | $38.64 | $38.89 | $38.25 | $38.44 | $38.44 | 1,190,432 |
| 2024-11-01 | $38.60 | $39.02 | $38.19 | $38.76 | $38.76 | 739,908 |
| 2024-10-31 | $39.13 | $39.13 | $38.26 | $38.39 | $38.39 | 910,036 |
| 2024-10-30 | $39.37 | $40.12 | $38.95 | $39.26 | $39.26 | 748,661 |
| 2024-10-29 | $40.31 | $40.58 | $39.34 | $39.71 | $39.71 | 1,182,675 |
| 2024-10-28 | $39.31 | $40.41 | $39.21 | $40.36 | $40.36 | 1,000,037 |
| 2024-10-25 | $38.99 | $39.72 | $38.87 | $39.19 | $39.19 | 1,036,060 |
| 2024-10-24 | $38.50 | $38.95 | $38.40 | $38.77 | $38.77 | 859,788 |
| 2024-10-23 | $38.83 | $38.90 | $38.32 | $38.42 | $38.42 | 1,054,467 |
| 2024-10-22 | $38.90 | $39.08 | $38.53 | $38.68 | $38.68 | 881,357 |
| 2024-10-21 | $39.41 | $39.55 | $38.36 | $39.00 | $39.00 | 1,643,327 |
| 2024-10-18 | $38.56 | $39.72 | $38.56 | $39.68 | $39.68 | 1,343,149 |
| 2024-10-17 | $39.07 | $39.29 | $38.47 | $38.49 | $38.49 | 1,891,364 |
| 2024-10-16 | $37.83 | $39.35 | $37.65 | $39.16 | $39.16 | 2,114,638 |
| 2024-10-15 | $38.69 | $38.96 | $37.83 | $37.84 | $37.84 | 1,060,407 |
| 2024-10-14 | $38.37 | $38.75 | $38.28 | $38.63 | $38.63 | 949,495 |
| 2024-10-11 | $38.08 | $38.98 | $37.63 | $38.44 | $38.44 | 1,264,921 |
| 2024-10-10 | $37.59 | $38.06 | $37.00 | $37.95 | $37.95 | 1,238,279 |
| 2024-10-09 | $38.12 | $38.52 | $37.61 | $38.06 | $38.06 | 1,402,786 |
| 2024-10-08 | $37.83 | $38.06 | $37.33 | $37.80 | $37.80 | 1,454,832 |
| 2024-10-07 | $37.74 | $38.06 | $37.57 | $37.86 | $37.86 | 1,579,297 |
| 2024-10-04 | $37.79 | $38.02 | $37.12 | $37.91 | $37.91 | 1,301,337 |
| 2024-10-03 | $39.03 | $39.33 | $37.79 | $37.81 | $37.81 | 2,300,987 |
| 2024-10-02 | $38.90 | $39.92 | $38.46 | $39.38 | $39.38 | 1,556,261 |
| 2024-10-01 | $40.00 | $40.01 | $39.00 | $39.07 | $39.07 | 1,688,624 |
| 2024-09-30 | $40.76 | $40.88 | $39.48 | $40.06 | $40.06 | 1,895,421 |
| 2024-09-27 | $41.25 | $41.65 | $40.84 | $40.85 | $40.85 | 2,338,028 |
| 2024-09-26 | $41.16 | $41.36 | $40.69 | $41.10 | $41.10 | 1,678,524 |
| 2024-09-25 | $41.12 | $41.41 | $40.73 | $40.99 | $40.99 | 996,817 |
| 2024-09-24 | $41.58 | $41.85 | $40.68 | $41.00 | $41.00 | 2,565,658 |
| 2024-09-23 | $42.72 | $42.83 | $41.54 | $41.83 | $41.83 | 1,582,246 |
| 2024-09-20 | $42.70 | $43.11 | $42.37 | $42.76 | $42.76 | 2,566,874 |
| 2024-09-19 | $42.88 | $43.50 | $42.38 | $42.74 | $42.74 | 1,655,515 |
| 2024-09-18 | $41.51 | $43.00 | $41.19 | $42.36 | $42.36 | 1,485,014 |
| 2024-09-17 | $40.91 | $41.89 | $40.66 | $41.51 | $41.51 | 1,474,751 |
| 2024-09-16 | $42.07 | $42.35 | $40.50 | $40.70 | $40.70 | 2,048,533 |
| 2024-09-13 | $41.02 | $42.86 | $41.02 | $42.19 | $42.19 | 2,232,448 |
| 2024-09-12 | $42.35 | $42.65 | $40.76 | $41.02 | $41.02 | 4,597,036 |
| 2024-09-11 | $42.45 | $42.68 | $41.86 | $42.53 | $42.53 | 2,517,199 |
| 2024-09-10 | $44.49 | $44.60 | $42.12 | $42.39 | $42.39 | 11,521,937 |
| 2024-09-09 | $46.51 | $49.08 | $46.50 | $48.33 | $48.33 | 1,828,778 |
| 2024-09-06 | $48.15 | $48.56 | $46.26 | $46.89 | $46.89 | 1,334,949 |
| 2024-09-05 | $47.69 | $48.35 | $47.36 | $48.15 | $48.15 | 845,333 |
| 2024-09-04 | $46.90 | $47.78 | $46.61 | $47.65 | $47.65 | 1,312,063 |
| 2024-09-03 | $47.50 | $48.41 | $46.43 | $47.31 | $47.31 | 1,518,586 |
| 2024-08-30 | $50.00 | $50.43 | $47.33 | $47.68 | $47.68 | 2,110,450 |
| 2024-08-29 | $49.40 | $50.37 | $49.04 | $49.90 | $49.90 | 1,279,080 |
| 2024-08-28 | $48.04 | $49.49 | $47.86 | $49.25 | $49.25 | 940,075 |
| 2024-08-27 | $46.81 | $48.41 | $46.39 | $48.35 | $48.35 | 923,887 |
| 2024-08-26 | $47.16 | $47.19 | $46.60 | $46.80 | $46.80 | 711,168 |
| 2024-08-23 | $48.00 | $48.00 | $46.78 | $46.92 | $46.92 | 773,512 |
| 2024-08-22 | $48.16 | $48.39 | $47.35 | $47.54 | $47.54 | 630,779 |
| 2024-08-21 | $47.41 | $48.50 | $47.41 | $48.18 | $48.18 | 720,928 |
| 2024-08-20 | $47.59 | $47.84 | $47.24 | $47.33 | $47.33 | 624,429 |
| 2024-08-19 | $46.51 | $47.66 | $46.22 | $47.64 | $47.64 | 877,005 |
| 2024-08-16 | $46.50 | $46.99 | $46.22 | $46.46 | $46.46 | 543,218 |
| 2024-08-15 | $47.37 | $47.58 | $46.51 | $46.67 | $46.67 | 515,123 |
| 2024-08-14 | $47.01 | $47.15 | $46.51 | $46.85 | $46.85 | 1,633,360 |
| 2024-08-13 | $47.12 | $47.82 | $46.52 | $46.91 | $46.91 | 791,116 |
| 2024-08-12 | $46.57 | $47.60 | $46.39 | $47.06 | $47.06 | 527,999 |
| 2024-08-09 | $47.50 | $47.58 | $46.35 | $46.55 | $46.55 | 782,704 |
| 2024-08-08 | $47.49 | $47.63 | $46.59 | $47.51 | $47.51 | 915,034 |
| 2024-08-07 | $47.80 | $47.98 | $46.39 | $46.81 | $46.81 | 694,207 |
| 2024-08-06 | $46.85 | $47.58 | $46.36 | $47.03 | $47.03 | 2,627,408 |
| 2024-08-05 | $47.13 | $48.55 | $46.24 | $47.00 | $47.00 | 1,280,762 |
| 2024-08-02 | $49.44 | $49.99 | $48.46 | $49.13 | $49.13 | 1,352,517 |
| 2024-08-01 | $49.88 | $51.62 | $48.87 | $51.32 | $51.32 | 1,502,995 |
| 2024-07-31 | $49.79 | $50.90 | $49.38 | $49.46 | $49.46 | 1,081,902 |
| 2024-07-30 | $50.33 | $50.71 | $49.32 | $49.78 | $49.78 | 1,133,987 |
| 2024-07-29 | $51.54 | $51.54 | $49.86 | $50.24 | $50.24 | 976,586 |
| 2024-07-26 | $52.18 | $52.34 | $51.04 | $51.45 | $51.45 | 766,354 |
| 2024-07-25 | $50.92 | $52.31 | $50.37 | $51.86 | $51.86 | 1,751,046 |
| 2024-07-24 | $50.68 | $51.00 | $50.08 | $50.74 | $50.74 | 1,664,818 |
| 2024-07-23 | $50.76 | $51.25 | $49.34 | $50.43 | $50.43 | 1,385,120 |
| 2024-07-22 | $49.00 | $51.72 | $49.00 | $50.61 | $50.61 | 1,791,670 |
| 2024-07-19 | $47.50 | $49.13 | $47.19 | $47.82 | $47.82 | 1,090,260 |
| 2024-07-18 | $48.06 | $48.82 | $46.58 | $47.33 | $47.33 | 1,133,696 |
| 2024-07-17 | $49.41 | $49.66 | $47.72 | $47.96 | $47.96 | 1,222,495 |
| 2024-07-16 | $49.36 | $50.71 | $48.62 | $49.84 | $49.84 | 1,962,970 |
| 2024-07-15 | $47.87 | $48.10 | $46.76 | $47.57 | $47.57 | 888,773 |
| 2024-07-12 | $47.33 | $48.24 | $46.84 | $48.00 | $48.00 | 1,597,704 |
| 2024-07-11 | $48.50 | $49.48 | $47.20 | $47.31 | $47.31 | 1,830,163 |
| 2024-07-10 | $47.27 | $48.14 | $46.82 | $47.85 | $47.85 | 886,869 |
| 2024-07-09 | $47.06 | $47.26 | $46.59 | $47.04 | $47.04 | 1,027,937 |
| 2024-07-08 | $46.37 | $47.35 | $45.43 | $47.24 | $47.24 | 1,072,157 |
| 2024-07-05 | $45.54 | $46.34 | $45.35 | $46.09 | $46.09 | 624,491 |
| 2024-07-03 | $44.87 | $45.85 | $44.35 | $45.60 | $45.60 | 1,069,934 |
| 2024-07-02 | $47.03 | $47.43 | $44.81 | $45.14 | $45.14 | 1,720,305 |
| 2024-07-01 | $47.78 | $48.61 | $46.14 | $47.11 | $47.11 | 2,448,592 |
| 2024-06-28 | $47.23 | $47.72 | $47.00 | $47.66 | $47.66 | 2,626,198 |
| 2024-06-27 | $47.81 | $47.86 | $47.00 | $47.23 | $47.23 | 1,982,856 |
| 2024-06-26 | $46.77 | $47.85 | $46.53 | $47.70 | $47.70 | 2,531,312 |
| 2024-06-25 | $44.70 | $47.84 | $44.36 | $47.00 | $47.00 | 2,670,767 |
| 2024-06-24 | $43.75 | $44.81 | $41.74 | $44.68 | $44.68 | 4,717,222 |
| 2024-06-21 | $41.01 | $42.13 | $40.83 | $41.83 | $41.83 | 1,710,423 |
| 2024-06-20 | $40.41 | $41.00 | $40.15 | $40.81 | $40.81 | 835,632 |
| 2024-06-18 | $40.86 | $41.31 | $40.41 | $40.64 | $40.64 | 950,524 |
| 2024-06-17 | $40.35 | $40.96 | $40.13 | $40.76 | $40.76 | 795,265 |
| 2024-06-14 | $41.18 | $41.31 | $40.43 | $40.65 | $40.65 | 1,392,008 |
| 2024-06-13 | $41.27 | $41.48 | $40.74 | $41.12 | $41.12 | 861,497 |
| 2024-06-12 | $40.31 | $41.80 | $39.97 | $41.50 | $41.50 | 1,280,318 |
| 2024-06-11 | $39.64 | $40.24 | $39.26 | $39.69 | $39.69 | 857,905 |
| 2024-06-10 | $38.95 | $39.83 | $38.09 | $39.79 | $39.79 | 897,616 |
| 2024-06-07 | $39.59 | $39.64 | $38.77 | $38.95 | $38.95 | 665,333 |
| 2024-06-06 | $39.84 | $40.35 | $39.46 | $39.87 | $39.87 | 536,365 |
| 2024-06-05 | $40.06 | $40.51 | $39.58 | $39.87 | $39.87 | 870,510 |
| 2024-06-04 | $38.63 | $40.09 | $38.34 | $40.05 | $40.05 | 966,923 |
| 2024-06-03 | $38.17 | $39.48 | $37.93 | $38.77 | $38.77 | 1,081,431 |
| 2024-05-31 | $36.55 | $38.07 | $35.95 | $37.57 | $37.57 | 1,396,671 |
| 2024-05-30 | $36.50 | $36.98 | $36.25 | $36.55 | $36.55 | 891,459 |
| 2024-05-29 | $37.25 | $37.47 | $36.26 | $36.45 | $36.45 | 1,103,662 |
| 2024-05-28 | $37.59 | $37.80 | $37.25 | $37.64 | $37.64 | 575,806 |
| 2024-05-24 | $38.11 | $38.39 | $37.19 | $37.28 | $37.28 | 676,238 |
| 2024-05-23 | $37.04 | $38.36 | $36.98 | $38.00 | $38.00 | 1,319,898 |
| 2024-05-22 | $37.35 | $38.07 | $36.84 | $38.00 | $38.00 | 1,231,261 |
| 2024-05-21 | $38.72 | $39.36 | $37.09 | $37.37 | $37.37 | 1,980,886 |
| 2024-05-20 | $37.30 | $38.80 | $37.06 | $38.72 | $38.72 | 1,243,976 |
| 2024-05-17 | $37.55 | $37.66 | $36.56 | $37.31 | $37.31 | 1,363,052 |
| 2024-05-16 | $39.00 | $39.22 | $36.75 | $37.62 | $37.62 | 3,272,419 |
| 2024-05-15 | $38.78 | $39.78 | $38.60 | $39.21 | $39.21 | 1,256,345 |
| 2024-05-14 | $38.89 | $39.40 | $38.26 | $38.27 | $38.27 | 983,112 |
| 2024-05-13 | $39.23 | $39.34 | $38.57 | $38.80 | $38.80 | 1,045,266 |
| 2024-05-10 | $39.62 | $39.78 | $38.80 | $39.08 | $39.08 | 895,065 |
| 2024-05-09 | $40.16 | $40.18 | $39.31 | $39.47 | $39.47 | 1,300,598 |
| 2024-05-08 | $40.57 | $40.82 | $40.06 | $40.16 | $40.16 | 1,527,136 |
| 2024-05-07 | $40.96 | $42.22 | $40.76 | $40.93 | $40.93 | 1,211,831 |
| 2024-05-06 | $41.87 | $42.49 | $41.66 | $42.28 | $42.28 | 928,265 |
| 2024-05-03 | $43.54 | $43.76 | $41.93 | $41.97 | $41.97 | 1,375,102 |
| 2024-05-02 | $43.15 | $43.62 | $42.62 | $43.09 | $43.09 | 666,268 |
| 2024-05-01 | $41.29 | $43.60 | $41.05 | $43.01 | $43.01 | 1,066,646 |
| 2024-04-30 | $41.78 | $42.06 | $41.23 | $41.26 | $41.26 | 843,391 |
| 2024-04-29 | $41.73 | $42.37 | $41.63 | $41.99 | $41.99 | 709,859 |
| 2024-04-26 | $41.75 | $42.28 | $41.36 | $41.59 | $41.59 | 556,093 |
| 2024-04-25 | $42.54 | $42.73 | $41.58 | $41.84 | $41.84 | 1,142,810 |
| 2024-04-24 | $41.97 | $42.72 | $41.59 | $42.45 | $42.45 | 728,801 |
| 2024-04-23 | $41.28 | $42.25 | $40.90 | $41.84 | $41.84 | 631,237 |
| 2024-04-22 | $40.84 | $41.83 | $40.58 | $41.07 | $41.07 | 705,230 |
| 2024-04-19 | $40.88 | $41.16 | $40.39 | $40.68 | $40.68 | 846,040 |
| 2024-04-18 | $41.00 | $41.53 | $40.77 | $40.81 | $40.81 | 990,649 |
| 2024-04-17 | $41.37 | $41.60 | $40.76 | $40.91 | $40.91 | 1,176,174 |
| 2024-04-16 | $41.55 | $42.01 | $41.42 | $41.54 | $41.54 | 1,101,462 |
| 2024-04-15 | $41.73 | $42.05 | $41.26 | $41.55 | $41.55 | 789,558 |
| 2024-04-12 | $42.35 | $42.55 | $41.47 | $41.74 | $41.74 | 829,857 |
| 2024-04-11 | $43.10 | $43.30 | $42.05 | $42.50 | $42.50 | 869,815 |
| 2024-04-10 | $43.29 | $43.38 | $42.48 | $42.94 | $42.94 | 825,859 |
| 2024-04-09 | $42.69 | $43.04 | $42.50 | $42.83 | $42.83 | 779,061 |
| 2024-04-08 | $43.44 | $43.44 | $42.21 | $42.24 | $42.24 | 868,847 |
| 2024-04-05 | $42.63 | $43.38 | $42.21 | $43.22 | $43.22 | 596,959 |
| 2024-04-04 | $43.96 | $44.07 | $42.81 | $42.83 | $42.83 | 1,103,658 |
| 2024-04-03 | $42.73 | $43.83 | $42.68 | $43.78 | $43.78 | 1,391,933 |
| 2024-04-02 | $43.51 | $43.81 | $42.64 | $43.00 | $43.00 | 906,989 |
| 2024-04-01 | $43.31 | $44.08 | $42.88 | $43.94 | $43.94 | 699,356 |
| 2024-03-28 | $44.95 | $44.95 | $43.32 | $43.35 | $43.35 | 1,998,960 |
| 2024-03-27 | $44.56 | $44.85 | $43.83 | $44.66 | $44.66 | 886,196 |
| 2024-03-26 | $44.35 | $44.75 | $43.59 | $44.11 | $44.11 | 935,555 |
| 2024-03-25 | $42.66 | $43.99 | $42.66 | $43.91 | $43.91 | 875,159 |
| 2024-03-22 | $42.56 | $42.93 | $42.33 | $42.72 | $42.72 | 752,497 |
| 2024-03-21 | $43.00 | $43.97 | $42.64 | $42.75 | $42.75 | 691,454 |
| 2024-03-20 | $42.00 | $42.80 | $41.60 | $42.78 | $42.78 | 542,063 |
| 2024-03-19 | $41.89 | $42.68 | $41.89 | $42.16 | $42.16 | 1,011,543 |
| 2024-03-18 | $42.58 | $42.78 | $41.97 | $42.03 | $42.03 | 968,336 |
| 2024-03-15 | $42.03 | $42.62 | $41.86 | $42.55 | $42.55 | 1,251,368 |
| 2024-03-14 | $42.99 | $43.12 | $41.68 | $42.18 | $42.18 | 1,294,875 |
| 2024-03-13 | $43.47 | $43.95 | $42.79 | $43.16 | $43.16 | 1,110,561 |
| 2024-03-12 | $43.28 | $43.39 | $42.86 | $43.17 | $43.17 | 798,875 |
| 2024-03-11 | $43.97 | $44.64 | $43.16 | $43.26 | $43.26 | 969,117 |
| 2024-03-08 | $45.24 | $45.43 | $43.91 | $43.99 | $43.99 | 1,060,066 |
| 2024-03-07 | $44.60 | $45.00 | $43.76 | $44.67 | $44.67 | 995,611 |
| 2024-03-06 | $44.21 | $44.80 | $43.87 | $44.29 | $44.29 | 977,559 |
| 2024-03-05 | $44.78 | $45.15 | $44.02 | $44.19 | $44.19 | 814,318 |
| 2024-03-04 | $45.47 | $45.51 | $44.44 | $44.87 | $44.87 | 1,224,613 |
| 2024-03-01 | $45.16 | $46.10 | $44.91 | $45.46 | $45.46 | 1,490,794 |
| 2024-02-29 | $46.92 | $47.08 | $45.16 | $45.21 | $45.21 | 1,230,993 |
| 2024-02-28 | $47.13 | $47.66 | $46.48 | $46.54 | $46.54 | 1,141,804 |
| 2024-02-27 | $46.36 | $47.63 | $46.06 | $47.41 | $47.41 | 1,921,393 |
| 2024-02-26 | $45.43 | $46.40 | $45.14 | $46.10 | $46.10 | 1,420,239 |
| 2024-02-23 | $44.09 | $45.39 | $44.02 | $45.36 | $45.36 | 1,703,954 |
| 2024-02-22 | $43.54 | $44.53 | $43.25 | $43.98 | $43.98 | 1,350,827 |
| 2024-02-21 | $45.92 | $46.23 | $43.20 | $43.53 | $43.53 | 2,095,188 |
| 2024-02-20 | $44.40 | $45.18 | $43.92 | $44.35 | $44.35 | 1,999,593 |
| 2024-02-16 | $45.02 | $45.78 | $44.40 | $44.43 | $44.43 | 2,106,144 |
| 2024-02-15 | $48.32 | $49.85 | $44.96 | $45.28 | $45.28 | 2,914,022 |
| 2024-02-14 | $48.87 | $49.32 | $48.41 | $49.07 | $49.07 | 758,320 |
| 2024-02-13 | $49.30 | $49.55 | $48.41 | $48.61 | $48.61 | 1,067,026 |
| 2024-02-12 | $50.94 | $51.87 | $50.26 | $50.38 | $50.38 | 951,474 |
| 2024-02-09 | $50.02 | $51.98 | $49.86 | $51.40 | $51.40 | 787,862 |
| 2024-02-08 | $49.64 | $50.32 | $49.60 | $49.98 | $49.98 | 672,663 |
| 2024-02-07 | $49.13 | $49.61 | $48.66 | $49.54 | $49.54 | 610,772 |
| 2024-02-06 | $49.25 | $49.68 | $48.78 | $49.12 | $49.12 | 1,220,629 |
| 2024-02-05 | $49.43 | $49.66 | $48.65 | $49.43 | $49.43 | 897,739 |
| 2024-02-02 | $50.31 | $50.59 | $49.20 | $49.75 | $49.75 | 901,270 |
| 2024-02-01 | $51.71 | $51.71 | $50.70 | $50.97 | $50.97 | 611,220 |
| 2024-01-31 | $51.96 | $52.49 | $51.29 | $51.39 | $51.39 | 981,636 |
| 2024-01-30 | $51.72 | $51.98 | $50.91 | $51.90 | $51.90 | 962,749 |
| 2024-01-29 | $51.47 | $52.18 | $50.71 | $52.01 | $52.01 | 720,550 |
| 2024-01-26 | $51.80 | $51.94 | $51.21 | $51.49 | $51.49 | 964,340 |
| 2024-01-25 | $50.79 | $51.98 | $50.75 | $51.58 | $51.58 | 992,488 |
| 2024-01-24 | $51.83 | $51.83 | $50.09 | $50.60 | $50.60 | 1,042,220 |
| 2024-01-23 | $51.31 | $51.81 | $50.02 | $51.81 | $51.81 | 1,000,018 |
| 2024-01-22 | $51.26 | $51.83 | $50.69 | $51.01 | $51.01 | 1,441,653 |
| 2024-01-19 | $50.30 | $51.26 | $49.87 | $50.98 | $50.98 | 3,070,901 |
| 2024-01-18 | $51.30 | $51.40 | $50.07 | $50.65 | $50.65 | 1,219,952 |
| 2024-01-17 | $50.50 | $51.31 | $50.06 | $51.29 | $51.29 | 1,852,014 |
| 2024-01-16 | $52.44 | $53.17 | $50.62 | $51.03 | $51.03 | 1,592,998 |
| 2024-01-12 | $53.68 | $54.44 | $53.09 | $53.54 | $53.54 | 860,400 |
| 2024-01-11 | $51.86 | $53.64 | $51.21 | $53.55 | $53.55 | 1,197,524 |
| 2024-01-10 | $52.83 | $53.43 | $52.09 | $52.21 | $52.21 | 781,226 |
| 2024-01-09 | $52.27 | $52.95 | $51.59 | $52.88 | $52.88 | 1,004,424 |
| 2024-01-08 | $50.55 | $52.37 | $49.82 | $52.32 | $52.32 | 1,037,798 |
| 2024-01-05 | $50.90 | $50.90 | $50.05 | $50.70 | $50.70 | 988,025 |
| 2024-01-04 | $51.58 | $52.25 | $50.64 | $51.48 | $51.48 | 1,269,906 |
| 2024-01-03 | $52.49 | $52.78 | $51.55 | $51.59 | $51.59 | 1,646,209 |
| 2024-01-02 | $51.41 | $54.18 | $51.41 | $52.87 | $52.87 | 2,098,174 |
| 2023-12-29 | $50.13 | $50.63 | $49.64 | $50.59 | $50.59 | 1,104,389 |
| 2023-12-28 | $50.25 | $50.51 | $49.71 | $50.50 | $50.50 | 1,134,734 |
| 2023-12-27 | $51.31 | $51.43 | $49.95 | $50.16 | $50.16 | 943,956 |
| 2023-12-26 | $51.63 | $52.27 | $51.17 | $51.30 | $51.30 | 779,030 |
| 2023-12-22 | $49.81 | $51.74 | $49.55 | $51.19 | $51.19 | 1,545,546 |
| 2023-12-21 | $48.83 | $49.88 | $48.80 | $49.11 | $49.11 | 837,423 |
| 2023-12-20 | $50.17 | $50.43 | $48.26 | $48.33 | $48.33 | 1,308,977 |
| 2023-12-19 | $50.90 | $51.00 | $49.58 | $50.31 | $50.31 | 1,287,283 |
| 2023-12-18 | $49.29 | $50.88 | $49.20 | $50.71 | $50.71 | 985,461 |
| 2023-12-15 | $50.12 | $51.13 | $49.27 | $49.70 | $49.70 | 1,957,977 |
| 2023-12-14 | $49.51 | $50.93 | $48.35 | $49.82 | $49.82 | 1,576,601 |
| 2023-12-13 | $49.35 | $49.95 | $48.49 | $49.13 | $49.13 | 1,649,334 |
| 2023-12-12 | $49.36 | $49.48 | $48.43 | $49.46 | $49.46 | 970,920 |
| 2023-12-11 | $48.72 | $49.20 | $47.93 | $49.18 | $49.18 | 772,340 |
| 2023-12-08 | $49.33 | $49.46 | $48.51 | $48.69 | $48.69 | 742,018 |
| 2023-12-07 | $50.12 | $50.12 | $49.33 | $49.47 | $49.47 | 715,887 |
| 2023-12-06 | $50.09 | $50.47 | $49.72 | $49.94 | $49.94 | 1,191,268 |
| 2023-12-05 | $51.09 | $51.09 | $49.76 | $50.00 | $50.00 | 1,567,321 |
| 2023-12-04 | $51.41 | $51.59 | $50.60 | $51.46 | $51.46 | 1,080,515 |
| 2023-12-01 | $49.32 | $51.89 | $48.70 | $51.63 | $51.63 | 1,656,651 |
| 2023-11-30 | $49.74 | $50.60 | $49.01 | $49.47 | $49.47 | 1,184,554 |
| 2023-11-29 | $48.40 | $49.74 | $48.05 | $49.41 | $49.41 | 1,133,022 |
| 2023-11-28 | $49.48 | $49.48 | $48.06 | $48.34 | $48.34 | 835,353 |
| 2023-11-27 | $49.53 | $49.90 | $48.76 | $49.70 | $49.70 | 764,904 |
| 2023-11-24 | $49.53 | $50.39 | $49.53 | $49.83 | $49.83 | 240,002 |
| 2023-11-22 | $49.41 | $49.61 | $48.82 | $49.58 | $49.58 | 440,890 |
| 2023-11-21 | $49.30 | $49.85 | $49.03 | $49.04 | $49.04 | 592,227 |
| 2023-11-20 | $49.03 | $50.06 | $48.95 | $49.67 | $49.67 | 761,928 |
| 2023-11-17 | $48.86 | $49.53 | $48.67 | $48.97 | $48.97 | 1,185,548 |
| 2023-11-16 | $49.88 | $49.88 | $48.09 | $48.54 | $48.54 | 902,048 |
| 2023-11-15 | $49.11 | $50.39 | $49.08 | $49.77 | $49.77 | 1,784,882 |
| 2023-11-14 | $48.00 | $49.24 | $47.81 | $49.15 | $49.15 | 1,480,336 |
| 2023-11-13 | $46.03 | $47.25 | $45.19 | $47.04 | $47.04 | 770,588 |
| 2023-11-10 | $47.56 | $47.74 | $45.74 | $46.36 | $46.36 | 1,059,989 |
| 2023-11-09 | $47.07 | $47.41 | $45.81 | $47.31 | $47.31 | 1,347,682 |
| 2023-11-08 | $47.73 | $47.73 | $45.85 | $47.09 | $47.09 | 1,179,580 |
| 2023-11-07 | $46.52 | $48.15 | $45.68 | $47.71 | $47.71 | 1,085,543 |
| 2023-11-06 | $47.15 | $47.20 | $45.87 | $46.29 | $46.29 | 1,160,318 |
| 2023-11-03 | $44.35 | $47.65 | $43.96 | $47.19 | $47.19 | 1,692,442 |
| 2023-11-02 | $46.04 | $46.12 | $43.43 | $43.73 | $43.73 | 1,146,020 |
| 2023-11-01 | $44.56 | $45.51 | $44.16 | $45.26 | $45.26 | 1,087,540 |
| 2023-10-31 | $43.83 | $44.41 | $43.40 | $44.27 | $44.27 | 782,239 |
| 2023-10-30 | $43.98 | $44.68 | $43.95 | $44.00 | $44.00 | 595,745 |
| 2023-10-27 | $45.67 | $45.67 | $43.95 | $44.05 | $44.05 | 809,928 |
| 2023-10-26 | $44.59 | $45.91 | $44.01 | $45.63 | $45.63 | 810,609 |
| 2023-10-25 | $45.85 | $46.32 | $44.23 | $44.37 | $44.37 | 986,666 |
| 2023-10-24 | $45.93 | $46.58 | $45.88 | $46.28 | $46.28 | 755,076 |
| 2023-10-23 | $46.68 | $47.47 | $45.78 | $45.79 | $45.79 | 1,170,532 |
| 2023-10-20 | $46.42 | $46.87 | $46.02 | $46.16 | $46.16 | 1,189,061 |
| 2023-10-19 | $46.12 | $47.53 | $45.62 | $46.56 | $46.56 | 1,283,657 |
| 2023-10-18 | $48.31 | $48.53 | $45.89 | $45.98 | $45.98 | 1,737,610 |
| 2023-10-17 | $47.97 | $48.75 | $47.92 | $48.51 | $48.51 | 1,123,013 |
| 2023-10-16 | $47.74 | $48.24 | $47.32 | $48.14 | $48.14 | 1,089,250 |
| 2023-10-13 | $46.30 | $48.05 | $45.95 | $47.98 | $47.98 | 1,345,618 |
| 2023-10-12 | $46.80 | $47.02 | $45.85 | $46.10 | $46.10 | 856,461 |
| 2023-10-11 | $46.99 | $47.20 | $45.88 | $46.91 | $46.91 | 646,198 |
| 2023-10-10 | $46.34 | $46.79 | $46.05 | $46.65 | $46.65 | 776,286 |
| 2023-10-09 | $46.20 | $46.59 | $45.81 | $46.44 | $46.44 | 870,928 |
| 2023-10-06 | $46.70 | $47.15 | $46.25 | $46.39 | $46.39 | 1,082,285 |
| 2023-10-05 | $43.45 | $46.95 | $43.45 | $46.85 | $46.85 | 1,735,616 |
| 2023-10-04 | $43.37 | $44.00 | $43.07 | $43.67 | $43.67 | 1,465,922 |
| 2023-10-03 | $43.39 | $43.48 | $41.84 | $43.39 | $43.39 | 1,287,331 |
| 2023-10-02 | $45.23 | $45.39 | $43.04 | $43.43 | $43.43 | 1,729,982 |
| 2023-09-29 | $47.00 | $47.00 | $45.22 | $45.36 | $45.36 | 1,339,177 |
| 2023-09-28 | $46.87 | $47.20 | $46.03 | $46.26 | $46.26 | 1,972,651 |
| 2023-09-27 | $46.74 | $47.72 | $45.96 | $47.13 | $47.13 | 2,202,207 |
| 2023-09-26 | $43.94 | $46.54 | $43.55 | $46.28 | $46.28 | 2,684,448 |
| 2023-09-25 | $42.66 | $43.08 | $41.94 | $42.66 | $42.66 | 714,418 |
| 2023-09-22 | $42.65 | $43.07 | $42.10 | $42.71 | $42.71 | 704,520 |
| 2023-09-21 | $42.18 | $42.63 | $41.57 | $42.48 | $42.48 | 527,367 |
| 2023-09-20 | $42.90 | $43.32 | $42.35 | $42.54 | $42.54 | 1,117,591 |
| 2023-09-19 | $42.96 | $43.46 | $42.59 | $42.98 | $42.98 | 645,740 |
| 2023-09-18 | $43.05 | $43.08 | $42.32 | $42.93 | $42.93 | 973,650 |
| 2023-09-15 | $43.39 | $43.54 | $42.45 | $42.91 | $42.91 | 1,376,417 |
| 2023-09-14 | $43.55 | $44.51 | $43.33 | $43.64 | $43.64 | 1,404,443 |
| 2023-09-13 | $43.51 | $43.67 | $42.36 | $43.15 | $43.15 | 987,682 |
| 2023-09-12 | $41.51 | $43.65 | $41.26 | $43.51 | $43.51 | 1,250,309 |
| 2023-09-11 | $41.11 | $41.77 | $40.40 | $41.29 | $41.29 | 759,384 |
| 2023-09-08 | $40.64 | $41.96 | $40.48 | $41.21 | $41.21 | 1,056,389 |
| 2023-09-07 | $39.70 | $40.52 | $39.62 | $40.38 | $40.38 | 553,796 |
| 2023-09-06 | $39.48 | $39.91 | $39.08 | $39.79 | $39.79 | 661,723 |
| 2023-09-05 | $40.42 | $40.42 | $39.28 | $39.34 | $39.34 | 1,060,783 |
| 2023-09-01 | $40.50 | $40.99 | $40.39 | $40.50 | $40.50 | 441,757 |
| 2023-08-31 | $40.63 | $40.74 | $40.18 | $40.27 | $40.27 | 666,478 |
| 2023-08-30 | $41.14 | $41.51 | $40.36 | $40.57 | $40.57 | 587,763 |
| 2023-08-29 | $40.86 | $41.50 | $40.45 | $41.06 | $41.06 | 483,509 |
| 2023-08-28 | $40.38 | $40.86 | $40.34 | $40.86 | $40.86 | 457,124 |
| 2023-08-25 | $39.81 | $40.48 | $39.39 | $40.32 | $40.32 | 462,484 |
| 2023-08-24 | $39.69 | $40.13 | $39.15 | $39.81 | $39.81 | 495,958 |
| 2023-08-23 | $39.38 | $40.03 | $39.38 | $39.72 | $39.72 | 861,218 |
| 2023-08-22 | $39.14 | $39.54 | $38.65 | $39.32 | $39.32 | 937,987 |
| 2023-08-21 | $38.88 | $39.44 | $38.73 | $39.20 | $39.20 | 408,212 |
| 2023-08-18 | $38.89 | $39.29 | $38.61 | $38.85 | $38.85 | 669,501 |
| 2023-08-17 | $39.86 | $39.86 | $39.09 | $39.13 | $39.13 | 958,642 |
| 2023-08-16 | $39.92 | $40.06 | $39.38 | $39.55 | $39.55 | 562,289 |
| 2023-08-15 | $39.83 | $40.35 | $39.71 | $40.00 | $40.00 | 842,943 |
| 2023-08-14 | $39.91 | $40.15 | $39.50 | $39.88 | $39.88 | 597,041 |
| 2023-08-11 | $39.54 | $40.37 | $39.41 | $40.22 | $40.22 | 542,767 |
| 2023-08-10 | $39.80 | $40.32 | $39.50 | $39.82 | $39.82 | 781,231 |
| 2023-08-09 | $41.15 | $41.23 | $39.38 | $39.99 | $39.99 | 1,071,079 |
| 2023-08-08 | $39.29 | $39.77 | $39.05 | $39.55 | $39.55 | 807,578 |
| 2023-08-07 | $39.77 | $39.81 | $39.09 | $39.12 | $39.12 | 846,358 |
| 2023-08-04 | $39.56 | $39.75 | $39.29 | $39.74 | $39.74 | 600,656 |
| 2023-08-03 | $40.25 | $40.62 | $39.41 | $39.42 | $39.42 | 655,740 |
| 2023-08-02 | $41.01 | $41.14 | $40.35 | $40.41 | $40.41 | 721,143 |
| 2023-08-01 | $41.58 | $41.85 | $40.79 | $41.21 | $41.21 | 985,440 |
| 2023-07-31 | $41.64 | $41.64 | $39.95 | $41.43 | $41.43 | 1,619,801 |
| 2023-07-28 | $38.71 | $39.81 | $38.58 | $39.79 | $39.79 | 1,424,071 |
| 2023-07-27 | $39.11 | $39.16 | $38.26 | $38.50 | $38.50 | 1,093,041 |
| 2023-07-26 | $39.76 | $39.80 | $38.89 | $38.98 | $38.98 | 867,086 |
| 2023-07-25 | $39.24 | $40.38 | $39.08 | $39.85 | $39.85 | 1,714,848 |
| 2023-07-24 | $40.62 | $40.72 | $39.18 | $39.24 | $39.24 | 976,940 |
| 2023-07-21 | $41.19 | $41.34 | $40.64 | $40.65 | $40.65 | 2,077,109 |
| 2023-07-20 | $42.01 | $42.03 | $40.78 | $40.96 | $40.96 | 1,183,023 |
| 2023-07-19 | $42.00 | $42.48 | $41.46 | $42.03 | $42.03 | 1,025,903 |
| 2023-07-18 | $42.19 | $42.72 | $41.96 | $42.08 | $42.08 | 1,017,832 |
| 2023-07-17 | $42.77 | $43.88 | $42.13 | $42.20 | $42.20 | 1,582,354 |
| 2023-07-14 | $42.82 | $43.00 | $42.24 | $42.48 | $42.48 | 641,264 |
| 2023-07-13 | $42.53 | $43.44 | $42.10 | $42.66 | $42.66 | 1,258,762 |
| 2023-07-12 | $42.09 | $42.77 | $41.50 | $42.52 | $42.52 | 1,184,809 |
| 2023-07-11 | $41.74 | $42.15 | $41.43 | $42.10 | $42.10 | 618,730 |
| 2023-07-10 | $41.81 | $42.37 | $41.44 | $41.78 | $41.78 | 1,139,787 |
| 2023-07-07 | $41.73 | $42.59 | $41.68 | $41.78 | $41.78 | 871,123 |
| 2023-07-06 | $42.12 | $42.12 | $41.61 | $41.76 | $41.76 | 902,080 |
| 2023-07-05 | $41.11 | $42.21 | $41.02 | $42.19 | $42.19 | 617,933 |
| 2023-07-03 | $41.14 | $41.61 | $40.90 | $41.08 | $41.08 | 419,757 |
| 2023-06-30 | $41.47 | $41.60 | $40.84 | $41.03 | $41.03 | 769,683 |
| 2023-06-29 | $40.85 | $41.72 | $40.64 | $41.11 | $41.11 | 1,314,709 |
| 2023-06-28 | $39.23 | $40.87 | $38.95 | $40.85 | $40.85 | 1,355,556 |
| 2023-06-27 | $39.13 | $39.64 | $38.88 | $39.36 | $39.36 | 850,503 |
| 2023-06-26 | $39.66 | $39.73 | $39.01 | $39.10 | $39.10 | 910,951 |
| 2023-06-23 | $40.98 | $40.98 | $39.58 | $39.64 | $39.64 | 1,377,229 |
| 2023-06-22 | $41.26 | $42.19 | $40.94 | $41.20 | $41.20 | 1,338,906 |
| 2023-06-21 | $40.99 | $41.43 | $40.49 | $41.27 | $41.27 | 1,434,284 |
| 2023-06-20 | $40.88 | $41.86 | $40.56 | $41.07 | $41.07 | 1,388,292 |
| 2023-06-16 | $41.91 | $41.99 | $40.96 | $41.02 | $41.02 | 1,168,738 |
| 2023-06-15 | $40.81 | $41.78 | $40.47 | $41.69 | $41.69 | 1,320,517 |
| 2023-06-14 | $41.96 | $42.02 | $40.62 | $40.82 | $40.82 | 1,193,323 |
| 2023-06-13 | $41.70 | $42.22 | $41.47 | $41.89 | $41.89 | 1,323,123 |
| 2023-06-12 | $40.73 | $41.67 | $40.48 | $41.63 | $41.63 | 961,871 |
| 2023-06-09 | $41.73 | $41.82 | $40.49 | $40.65 | $40.65 | 1,453,903 |
| 2023-06-08 | $40.50 | $41.89 | $40.17 | $41.65 | $41.65 | 6,509,896 |
| 2023-06-07 | $40.49 | $41.59 | $40.22 | $40.55 | $40.55 | 5,551,394 |
| 2023-06-06 | $42.43 | $43.39 | $42.31 | $43.33 | $43.33 | 856,170 |
| 2023-06-05 | $41.41 | $42.39 | $41.28 | $42.26 | $42.26 | 846,738 |
| 2023-06-02 | $43.26 | $43.40 | $41.17 | $41.75 | $41.75 | 959,017 |
| 2023-06-01 | $41.32 | $43.06 | $40.86 | $42.94 | $42.94 | 1,509,543 |
| 2023-05-31 | $40.59 | $41.25 | $40.15 | $40.90 | $40.90 | 1,245,654 |
| 2023-05-30 | $40.64 | $41.66 | $40.06 | $40.55 | $40.55 | 1,332,269 |
| 2023-05-26 | $39.20 | $40.86 | $38.84 | $40.74 | $40.74 | 1,059,745 |
| 2023-05-25 | $41.00 | $41.62 | $38.98 | $39.17 | $39.17 | 1,657,149 |
| 2023-05-24 | $42.20 | $42.54 | $41.20 | $41.28 | $41.28 | 1,480,911 |
| 2023-05-23 | $40.93 | $43.55 | $40.93 | $42.28 | $42.28 | 2,114,049 |
| 2023-05-22 | $39.17 | $40.83 | $39.10 | $40.71 | $40.71 | 1,580,209 |
| 2023-05-19 | $36.83 | $39.35 | $36.37 | $39.19 | $39.19 | 1,855,106 |
| 2023-05-18 | $36.26 | $36.73 | $35.92 | $36.63 | $36.63 | 1,211,941 |
| 2023-05-17 | $36.06 | $36.31 | $35.44 | $36.30 | $36.30 | 1,051,000 |
| 2023-05-16 | $35.84 | $36.06 | $34.99 | $35.99 | $35.99 | 990,969 |
| 2023-05-15 | $35.50 | $36.41 | $35.50 | $36.24 | $36.24 | 797,305 |
| 2023-05-12 | $35.74 | $35.76 | $35.36 | $35.51 | $35.51 | 575,274 |
| 2023-05-11 | $35.89 | $35.90 | $35.05 | $35.59 | $35.59 | 656,506 |
| 2023-05-10 | $36.06 | $36.80 | $35.30 | $35.83 | $35.83 | 844,005 |
| 2023-05-09 | $34.92 | $36.20 | $34.79 | $35.70 | $35.70 | 887,599 |
| 2023-05-08 | $36.09 | $36.26 | $35.12 | $35.18 | $35.18 | 880,590 |
| 2023-05-05 | $36.18 | $36.59 | $35.89 | $36.20 | $36.20 | 809,906 |
| 2023-05-04 | $35.02 | $36.18 | $34.32 | $35.98 | $35.98 | 996,606 |
| 2023-05-03 | $36.20 | $36.52 | $34.48 | $34.73 | $34.73 | 1,419,065 |
| 2023-05-02 | $35.38 | $35.82 | $34.92 | $35.52 | $35.52 | 912,870 |
| 2023-05-01 | $35.28 | $36.03 | $35.05 | $35.68 | $35.68 | 760,601 |
| 2023-04-28 | $35.33 | $35.71 | $34.94 | $35.37 | $35.37 | 727,756 |
| 2023-04-27 | $35.72 | $35.72 | $34.95 | $35.25 | $35.25 | 975,895 |
| 2023-04-26 | $35.89 | $36.17 | $35.37 | $35.75 | $35.75 | 893,402 |
| 2023-04-25 | $35.76 | $35.95 | $35.31 | $35.88 | $35.88 | 1,004,520 |
| 2023-04-24 | $37.07 | $37.07 | $35.36 | $35.72 | $35.72 | 941,944 |
| 2023-04-21 | $36.23 | $37.13 | $35.92 | $36.93 | $36.93 | 769,183 |
| 2023-04-20 | $36.51 | $36.86 | $36.06 | $36.13 | $36.13 | 891,965 |
| 2023-04-19 | $36.22 | $36.90 | $36.22 | $36.73 | $36.73 | 760,625 |
| 2023-04-18 | $37.71 | $37.71 | $36.09 | $36.38 | $36.38 | 1,018,123 |
| 2023-04-17 | $37.30 | $37.93 | $37.24 | $37.78 | $37.78 | 1,017,145 |
| 2023-04-14 | $37.15 | $37.40 | $36.63 | $37.00 | $37.00 | 750,847 |
| 2023-04-13 | $36.50 | $37.78 | $36.28 | $37.56 | $37.56 | 950,241 |
| 2023-04-12 | $37.36 | $37.36 | $36.44 | $36.59 | $36.59 | 633,871 |
| 2023-04-11 | $36.99 | $37.31 | $36.74 | $37.23 | $37.23 | 638,490 |
| 2023-04-10 | $37.20 | $37.20 | $36.50 | $36.91 | $36.91 | 980,280 |
| 2023-04-06 | $36.70 | $37.32 | $36.41 | $37.27 | $37.27 | 921,905 |
| 2023-04-05 | $35.50 | $36.72 | $35.14 | $36.59 | $36.59 | 1,193,953 |
| 2023-04-04 | $35.35 | $35.36 | $34.68 | $35.35 | $35.35 | 1,110,865 |
| 2023-04-03 | $35.59 | $35.94 | $35.16 | $35.35 | $35.35 | 732,647 |
| 2023-03-31 | $35.08 | $35.78 | $35.08 | $35.74 | $35.74 | 1,091,935 |
| 2023-03-30 | $35.51 | $35.77 | $34.41 | $34.89 | $34.89 | 649,452 |
| 2023-03-29 | $34.75 | $35.50 | $34.32 | $35.48 | $35.48 | 880,272 |
| 2023-03-28 | $33.54 | $34.36 | $33.32 | $34.29 | $34.29 | 894,362 |
| 2023-03-27 | $34.14 | $34.37 | $33.55 | $33.72 | $33.72 | 1,101,380 |
| 2023-03-24 | $33.43 | $34.18 | $32.87 | $33.95 | $33.95 | 827,228 |
| 2023-03-23 | $36.57 | $36.57 | $33.40 | $33.62 | $33.62 | 1,556,092 |
| 2023-03-22 | $35.60 | $35.83 | $34.90 | $35.29 | $35.29 | 1,320,478 |
| 2023-03-21 | $35.15 | $35.78 | $34.92 | $35.62 | $35.62 | 1,077,293 |
| 2023-03-20 | $35.71 | $36.06 | $35.15 | $35.60 | $35.60 | 1,173,481 |
| 2023-03-17 | $34.72 | $35.23 | $34.04 | $35.18 | $35.18 | 1,446,360 |
| 2023-03-16 | $34.09 | $35.03 | $33.64 | $35.00 | $35.00 | 839,168 |
| 2023-03-15 | $33.31 | $34.23 | $32.69 | $34.19 | $34.19 | 998,813 |
| 2023-03-14 | $33.88 | $33.97 | $33.28 | $33.76 | $33.76 | 969,520 |
| 2023-03-13 | $33.88 | $34.70 | $33.53 | $33.58 | $33.58 | 841,441 |
| 2023-03-10 | $34.73 | $34.78 | $33.64 | $33.96 | $33.96 | 765,400 |
| 2023-03-09 | $35.83 | $35.91 | $34.56 | $34.76 | $34.76 | 996,841 |
| 2023-03-08 | $35.60 | $35.89 | $35.25 | $35.63 | $35.63 | 630,616 |
| 2023-03-07 | $36.49 | $36.49 | $35.62 | $35.66 | $35.66 | 487,607 |
| 2023-03-06 | $36.50 | $36.82 | $35.90 | $36.25 | $36.25 | 543,869 |
| 2023-03-03 | $36.04 | $36.72 | $35.70 | $36.60 | $36.60 | 615,963 |
| 2023-03-02 | $35.82 | $35.90 | $35.37 | $35.81 | $35.81 | 926,517 |
| 2023-03-01 | $35.90 | $36.35 | $35.76 | $35.95 | $35.95 | 575,353 |
| 2023-02-28 | $36.03 | $36.61 | $35.50 | $35.90 | $35.90 | 1,212,067 |
| 2023-02-27 | $35.99 | $36.43 | $35.80 | $36.21 | $36.21 | 699,570 |
| 2023-02-24 | $36.27 | $36.59 | $35.60 | $35.69 | $35.69 | 1,129,622 |
| 2023-02-23 | $36.28 | $36.86 | $35.22 | $36.69 | $36.69 | 1,312,110 |
| 2023-02-22 | $38.31 | $38.37 | $36.35 | $36.80 | $36.80 | 1,425,293 |
| 2023-02-21 | $38.53 | $38.77 | $38.09 | $38.23 | $38.23 | 1,009,277 |
| 2023-02-17 | $38.17 | $38.62 | $37.80 | $38.60 | $38.60 | 761,379 |
| 2023-02-16 | $38.20 | $38.67 | $37.86 | $38.11 | $38.11 | 665,408 |
| 2023-02-15 | $38.98 | $39.07 | $38.34 | $38.58 | $38.58 | 728,118 |
| 2023-02-14 | $39.67 | $39.83 | $38.79 | $39.21 | $39.21 | 414,830 |
| 2023-02-13 | $39.04 | $39.75 | $38.60 | $39.67 | $39.67 | 522,834 |
| 2023-02-10 | $39.27 | $39.40 | $38.59 | $39.00 | $39.00 | 621,681 |
| 2023-02-09 | $39.62 | $40.26 | $39.16 | $39.36 | $39.36 | 676,036 |
| 2023-02-08 | $40.70 | $41.00 | $39.23 | $39.32 | $39.32 | 935,746 |
| 2023-02-07 | $40.47 | $41.01 | $39.94 | $40.97 | $40.97 | 584,638 |
| 2023-02-06 | $40.90 | $41.04 | $40.36 | $40.50 | $40.50 | 481,174 |
| 2023-02-03 | $41.05 | $41.73 | $40.84 | $40.92 | $40.92 | 593,532 |
| 2023-02-02 | $40.01 | $41.23 | $39.68 | $41.20 | $41.20 | 1,023,247 |
| 2023-02-01 | $39.64 | $40.29 | $39.40 | $40.03 | $40.03 | 760,811 |
| 2023-01-31 | $39.33 | $40.02 | $39.33 | $39.87 | $39.87 | 454,573 |
| 2023-01-30 | $39.93 | $40.03 | $38.99 | $39.24 | $39.24 | 573,542 |
| 2023-01-27 | $39.43 | $40.20 | $39.15 | $40.02 | $40.02 | 487,172 |
| 2023-01-26 | $39.77 | $40.00 | $38.87 | $39.38 | $39.38 | 730,275 |
| 2023-01-25 | $40.02 | $40.58 | $39.59 | $39.75 | $39.75 | 948,909 |
| 2023-01-24 | $39.39 | $40.53 | $39.08 | $40.07 | $40.07 | 617,045 |
| 2023-01-23 | $40.65 | $40.66 | $39.36 | $39.42 | $39.42 | 1,020,182 |
| 2023-01-20 | $40.65 | $40.94 | $40.06 | $40.76 | $40.76 | 1,796,753 |
| 2023-01-19 | $39.75 | $40.80 | $39.57 | $40.58 | $40.58 | 1,090,673 |
| 2023-01-18 | $39.70 | $40.24 | $39.16 | $39.82 | $39.82 | 1,578,937 |
| 2023-01-17 | $39.79 | $40.20 | $39.12 | $39.80 | $39.80 | 890,711 |
| 2023-01-13 | $38.97 | $40.36 | $38.58 | $39.85 | $39.85 | 1,478,187 |
| 2023-01-12 | $37.85 | $39.04 | $37.69 | $39.03 | $39.03 | 1,263,937 |
| 2023-01-11 | $38.21 | $38.52 | $37.56 | $37.95 | $37.95 | 1,052,395 |
| 2023-01-10 | $37.03 | $38.59 | $37.03 | $38.31 | $38.31 | 1,127,098 |
| 2023-01-09 | $40.45 | $40.79 | $37.13 | $37.25 | $37.25 | 2,147,443 |
| 2023-01-06 | $40.40 | $40.92 | $39.55 | $40.52 | $40.52 | 1,229,901 |
| 2023-01-05 | $38.92 | $40.24 | $38.92 | $40.12 | $40.12 | 1,852,894 |
| 2023-01-04 | $37.54 | $39.38 | $37.33 | $39.25 | $39.25 | 1,301,142 |
| 2023-01-03 | $37.95 | $37.95 | $37.14 | $37.58 | $37.58 | 1,138,510 |
| 2022-12-30 | $37.16 | $37.77 | $36.79 | $37.77 | $37.77 | 1,275,360 |
| 2022-12-29 | $37.27 | $37.83 | $37.01 | $37.35 | $37.35 | 681,976 |
| 2022-12-28 | $37.27 | $37.51 | $36.69 | $37.12 | $37.12 | 782,926 |
| 2022-12-27 | $38.30 | $38.30 | $36.91 | $37.16 | $37.16 | 856,228 |
| 2022-12-23 | $38.50 | $38.53 | $37.69 | $38.16 | $38.16 | 875,243 |
| 2022-12-22 | $38.68 | $38.92 | $38.19 | $38.73 | $38.73 | 683,791 |
| 2022-12-21 | $38.23 | $39.40 | $38.23 | $38.82 | $38.82 | 1,281,014 |
| 2022-12-20 | $38.00 | $39.18 | $37.70 | $38.92 | $38.92 | 1,192,788 |
| 2022-12-19 | $38.59 | $38.59 | $37.60 | $37.96 | $37.96 | 1,692,381 |
| 2022-12-16 | $38.06 | $38.75 | $37.61 | $38.66 | $38.66 | 1,901,933 |
| 2022-12-15 | $38.08 | $38.25 | $37.55 | $38.20 | $38.20 | 1,110,155 |
| 2022-12-14 | $38.06 | $38.50 | $37.66 | $38.30 | $38.30 | 1,050,772 |
| 2022-12-13 | $38.65 | $39.11 | $37.99 | $38.13 | $38.13 | 741,818 |
| 2022-12-12 | $37.65 | $38.62 | $37.32 | $38.26 | $38.26 | 1,039,608 |
| 2022-12-09 | $37.90 | $38.11 | $37.35 | $37.50 | $37.50 | 780,516 |
| 2022-12-08 | $38.38 | $38.73 | $37.69 | $38.00 | $38.00 | 1,066,171 |
| 2022-12-07 | $38.00 | $38.80 | $37.75 | $38.20 | $38.20 | 1,148,051 |
| 2022-12-06 | $38.58 | $38.90 | $37.99 | $38.03 | $38.03 | 1,227,343 |
| 2022-12-05 | $40.19 | $40.43 | $38.78 | $38.98 | $38.98 | 1,475,565 |
| 2022-12-02 | $39.93 | $40.38 | $39.57 | $40.32 | $40.32 | 1,296,590 |
| 2022-12-01 | $40.66 | $41.45 | $40.16 | $40.20 | $40.20 | 966,487 |
| 2022-11-30 | $38.94 | $40.92 | $38.82 | $40.79 | $40.79 | 1,571,677 |
| 2022-11-29 | $40.26 | $40.37 | $38.74 | $38.76 | $38.76 | 1,015,440 |
| 2022-11-28 | $41.37 | $41.83 | $40.21 | $40.33 | $40.33 | 871,787 |
| 2022-11-25 | $41.08 | $41.90 | $40.52 | $41.56 | $41.56 | 465,328 |
| 2022-11-23 | $42.27 | $42.75 | $41.18 | $41.25 | $41.25 | 1,981,522 |
| 2022-11-22 | $42.50 | $42.99 | $42.05 | $42.20 | $42.20 | 922,112 |
| 2022-11-21 | $43.25 | $43.25 | $42.14 | $42.46 | $42.46 | 534,623 |
| 2022-11-18 | $43.39 | $44.36 | $42.96 | $43.09 | $43.09 | 690,756 |
| 2022-11-17 | $42.57 | $43.39 | $42.09 | $43.04 | $43.04 | 576,563 |
| 2022-11-16 | $43.72 | $44.11 | $42.66 | $42.69 | $42.69 | 872,990 |
| 2022-11-15 | $44.71 | $45.00 | $43.48 | $43.52 | $43.52 | 1,023,301 |
| 2022-11-14 | $43.40 | $45.17 | $43.39 | $44.04 | $44.04 | 1,020,868 |
| 2022-11-11 | $45.22 | $45.75 | $42.51 | $43.25 | $43.25 | 1,126,720 |
| 2022-11-10 | $44.48 | $45.78 | $43.56 | $45.47 | $45.47 | 1,389,894 |
| 2022-11-09 | $42.55 | $43.62 | $42.05 | $43.06 | $43.06 | 903,575 |
| 2022-11-08 | $41.52 | $42.67 | $41.37 | $42.25 | $42.25 | 1,149,954 |
| 2022-11-07 | $41.94 | $42.34 | $40.86 | $41.61 | $41.61 | 927,307 |
| 2022-11-04 | $44.24 | $44.47 | $40.26 | $41.55 | $41.55 | 1,892,153 |
| 2022-11-03 | $44.10 | $44.90 | $43.61 | $44.49 | $44.49 | 1,020,044 |
| 2022-11-02 | $44.44 | $45.97 | $44.35 | $44.68 | $44.68 | 636,255 |
| 2022-11-01 | $44.50 | $45.34 | $44.31 | $44.83 | $44.83 | 596,524 |
| 2022-10-31 | $44.56 | $44.74 | $43.99 | $44.20 | $44.20 | 608,188 |
| 2022-10-28 | $43.59 | $44.88 | $42.99 | $44.61 | $44.61 | 900,318 |
| 2022-10-27 | $44.52 | $44.60 | $43.29 | $43.51 | $43.51 | 744,056 |
| 2022-10-26 | $44.45 | $45.27 | $43.66 | $44.35 | $44.35 | 703,005 |
| 2022-10-25 | $44.86 | $45.60 | $44.28 | $44.32 | $44.32 | 1,113,359 |
| 2022-10-24 | $45.04 | $45.51 | $44.02 | $44.75 | $44.75 | 1,000,688 |
| 2022-10-21 | $45.08 | $45.29 | $44.31 | $44.95 | $44.95 | 1,125,391 |
| 2022-10-20 | $44.50 | $45.05 | $44.25 | $44.83 | $44.83 | 617,663 |
| 2022-10-19 | $45.56 | $45.77 | $44.01 | $44.47 | $44.47 | 796,626 |
| 2022-10-18 | $46.97 | $47.21 | $45.63 | $46.20 | $46.20 | 1,172,727 |
| 2022-10-17 | $46.81 | $47.57 | $45.61 | $46.52 | $46.52 | 2,696,560 |
| 2022-10-14 | $46.14 | $47.74 | $45.88 | $46.36 | $46.36 | 1,013,240 |
| 2022-10-13 | $45.36 | $46.30 | $44.59 | $45.67 | $45.67 | 543,840 |
| 2022-10-12 | $45.84 | $46.23 | $45.21 | $46.02 | $46.02 | 608,389 |
| 2022-10-11 | $45.24 | $46.36 | $43.89 | $45.56 | $45.56 | 848,925 |
| 2022-10-10 | $45.78 | $45.84 | $44.56 | $45.10 | $45.10 | 823,497 |
| 2022-10-07 | $45.30 | $46.26 | $44.71 | $45.93 | $45.93 | 1,047,478 |
| 2022-10-06 | $45.88 | $46.22 | $45.19 | $45.60 | $45.60 | 550,123 |
| 2022-10-05 | $45.86 | $46.18 | $44.65 | $45.98 | $45.98 | 1,228,479 |
| 2022-10-04 | $45.41 | $46.52 | $45.41 | $46.19 | $46.19 | 1,118,793 |
| 2022-10-03 | $44.59 | $45.17 | $43.63 | $44.99 | $44.99 | 1,131,061 |
| 2022-09-30 | $44.32 | $46.43 | $44.05 | $44.23 | $44.23 | 951,450 |
| 2022-09-29 | $44.37 | $44.71 | $43.41 | $44.28 | $44.28 | 1,520,402 |
| 2022-09-28 | $42.64 | $44.56 | $42.64 | $44.42 | $44.42 | 1,382,659 |
| 2022-09-27 | $42.49 | $43.13 | $41.84 | $42.27 | $42.27 | 1,182,221 |
| 2022-09-26 | $43.07 | $43.78 | $41.46 | $41.75 | $41.75 | 1,325,944 |
| 2022-09-23 | $43.50 | $43.72 | $42.44 | $43.23 | $43.23 | 1,665,807 |
| 2022-09-22 | $45.00 | $45.26 | $44.02 | $44.97 | $44.97 | 762,137 |
| 2022-09-21 | $46.50 | $46.64 | $44.77 | $45.07 | $45.07 | 803,033 |
| 2022-09-20 | $46.35 | $47.15 | $45.50 | $46.50 | $46.50 | 1,737,391 |
| 2022-09-19 | $46.12 | $46.76 | $45.90 | $46.74 | $46.74 | 851,810 |
| 2022-09-16 | $46.74 | $46.79 | $45.28 | $46.33 | $46.33 | 1,716,299 |
| 2022-09-15 | $47.39 | $48.57 | $47.23 | $47.49 | $47.49 | 1,044,005 |
| 2022-09-14 | $46.63 | $47.50 | $45.89 | $47.41 | $47.41 | 1,352,467 |
| 2022-09-13 | $47.20 | $48.21 | $46.15 | $46.25 | $46.25 | 1,508,448 |
| 2022-09-12 | $47.12 | $48.82 | $46.20 | $48.66 | $48.66 | 1,456,087 |
| 2022-09-09 | $45.15 | $47.71 | $45.14 | $46.84 | $46.84 | 1,593,421 |
| 2022-09-08 | $43.43 | $44.63 | $43.19 | $44.27 | $44.27 | 920,564 |
| 2022-09-07 | $41.88 | $43.73 | $41.29 | $43.45 | $43.45 | 1,137,501 |
| 2022-09-06 | $43.45 | $43.45 | $41.47 | $41.65 | $41.65 | 855,920 |
| 2022-09-02 | $43.89 | $44.11 | $43.00 | $43.24 | $43.24 | 734,977 |
| 2022-09-01 | $42.41 | $43.50 | $42.15 | $43.46 | $43.46 | 803,893 |
| 2022-08-31 | $42.35 | $42.75 | $41.98 | $42.52 | $42.52 | 980,255 |
| 2022-08-30 | $42.27 | $42.53 | $41.61 | $41.83 | $41.83 | 734,164 |
| 2022-08-29 | $41.74 | $42.65 | $41.57 | $42.00 | $42.00 | 612,379 |
| 2022-08-26 | $43.78 | $43.85 | $42.16 | $42.35 | $42.35 | 884,524 |
| 2022-08-25 | $45.20 | $45.50 | $43.85 | $43.95 | $43.95 | 615,781 |
| 2022-08-24 | $44.17 | $45.41 | $43.62 | $44.75 | $44.75 | 756,451 |
| 2022-08-23 | $44.00 | $44.60 | $43.24 | $43.86 | $43.86 | 519,424 |
| 2022-08-22 | $43.63 | $44.73 | $43.59 | $44.02 | $44.02 | 609,692 |
| 2022-08-19 | $43.78 | $44.32 | $43.36 | $44.00 | $44.00 | 520,361 |
| 2022-08-18 | $44.10 | $44.23 | $43.07 | $44.04 | $44.04 | 504,009 |
| 2022-08-17 | $43.92 | $44.65 | $43.44 | $43.88 | $43.88 | 722,679 |
| 2022-08-16 | $44.36 | $44.80 | $43.76 | $44.32 | $44.32 | 635,625 |
| 2022-08-15 | $44.06 | $44.63 | $43.79 | $44.41 | $44.41 | 671,224 |
| 2022-08-12 | $43.32 | $44.48 | $43.00 | $44.10 | $44.10 | 841,444 |
| 2022-08-11 | $45.92 | $46.13 | $42.94 | $43.44 | $43.44 | 1,109,097 |
| 2022-08-10 | $44.73 | $46.14 | $43.83 | $46.11 | $46.11 | 1,057,392 |
| 2022-08-09 | $45.14 | $46.15 | $42.88 | $44.26 | $44.26 | 1,127,314 |
| 2022-08-08 | $45.81 | $46.12 | $44.68 | $45.71 | $45.71 | 1,940,966 |
| 2022-08-05 | $43.00 | $45.95 | $42.83 | $45.70 | $45.70 | 1,506,640 |
| 2022-08-04 | $41.00 | $43.84 | $41.00 | $43.29 | $43.29 | 1,474,829 |
| 2022-08-03 | $39.22 | $43.03 | $39.00 | $41.02 | $41.02 | 2,484,458 |
| 2022-08-02 | $37.44 | $37.98 | $37.06 | $37.18 | $37.18 | 374,549 |
| 2022-08-01 | $37.50 | $38.16 | $37.37 | $37.49 | $37.49 | 502,429 |
| 2022-07-29 | $39.04 | $39.04 | $37.49 | $37.56 | $37.56 | 595,614 |
| 2022-07-28 | $39.38 | $39.42 | $38.00 | $38.99 | $38.99 | 569,053 |
| 2022-07-27 | $38.18 | $38.78 | $37.73 | $38.64 | $38.64 | 547,245 |
| 2022-07-26 | $39.07 | $39.15 | $37.96 | $38.05 | $38.05 | 726,700 |
| 2022-07-25 | $38.03 | $38.52 | $37.54 | $38.32 | $38.32 | 635,295 |
| 2022-07-22 | $39.28 | $39.50 | $38.00 | $38.10 | $38.10 | 837,498 |
| 2022-07-21 | $38.81 | $39.31 | $38.69 | $39.00 | $39.00 | 595,022 |
| 2022-07-20 | $39.12 | $39.77 | $38.65 | $39.01 | $39.01 | 669,155 |
| 2022-07-19 | $39.60 | $39.98 | $38.95 | $39.28 | $39.28 | 624,559 |
| 2022-07-18 | $40.04 | $40.34 | $38.60 | $38.74 | $38.74 | 765,869 |
| 2022-07-15 | $37.61 | $39.35 | $37.10 | $39.31 | $39.31 | 1,207,755 |
| 2022-07-14 | $37.03 | $37.46 | $36.87 | $37.11 | $37.11 | 570,082 |
| 2022-07-13 | $36.77 | $37.86 | $36.49 | $37.65 | $37.65 | 902,063 |
| 2022-07-12 | $36.58 | $37.10 | $35.96 | $37.00 | $37.00 | 877,931 |
| 2022-07-11 | $36.67 | $37.14 | $36.47 | $36.54 | $36.54 | 794,486 |
| 2022-07-08 | $36.34 | $37.25 | $36.07 | $37.15 | $37.15 | 919,418 |
| 2022-07-07 | $36.76 | $37.60 | $36.49 | $36.77 | $36.77 | 1,078,850 |
| 2022-07-06 | $38.04 | $38.94 | $36.68 | $36.81 | $36.81 | 1,306,962 |
| 2022-07-05 | $37.37 | $38.00 | $35.95 | $37.85 | $37.85 | 1,264,509 |
| 2022-07-01 | $37.25 | $38.29 | $37.10 | $38.06 | $38.06 | 770,060 |
| 2022-06-30 | $37.00 | $37.76 | $36.68 | $37.02 | $37.02 | 774,327 |
| 2022-06-29 | $37.90 | $38.37 | $37.24 | $37.56 | $37.56 | 754,166 |
| 2022-06-28 | $39.64 | $39.83 | $37.81 | $37.97 | $37.97 | 718,746 |
| 2022-06-27 | $39.33 | $39.61 | $38.53 | $39.34 | $39.34 | 823,790 |
| 2022-06-24 | $39.27 | $39.51 | $37.64 | $39.25 | $39.25 | 1,498,923 |
| 2022-06-23 | $37.64 | $39.15 | $37.44 | $39.02 | $39.02 | 918,706 |
| 2022-06-22 | $36.84 | $37.96 | $36.65 | $37.24 | $37.24 | 937,703 |
| 2022-06-21 | $36.01 | $38.15 | $35.97 | $37.41 | $37.41 | 1,246,493 |
| 2022-06-17 | $34.06 | $36.01 | $33.83 | $35.26 | $35.26 | 1,396,830 |
| 2022-06-16 | $34.10 | $34.64 | $33.21 | $33.73 | $33.73 | 704,557 |
| 2022-06-15 | $33.82 | $35.18 | $33.82 | $34.67 | $34.67 | 620,909 |
| 2022-06-14 | $33.71 | $33.77 | $32.81 | $33.51 | $33.51 | 984,148 |
| 2022-06-13 | $34.08 | $34.13 | $32.97 | $33.50 | $33.50 | 1,267,576 |
| 2022-06-10 | $34.39 | $35.13 | $33.83 | $34.76 | $34.76 | 970,814 |
| 2022-06-09 | $34.70 | $35.43 | $34.41 | $34.93 | $34.93 | 1,035,404 |
| 2022-06-08 | $35.03 | $35.69 | $34.74 | $35.00 | $35.00 | 952,027 |
| 2022-06-07 | $33.71 | $35.16 | $33.50 | $35.03 | $35.03 | 653,474 |
| 2022-06-06 | $36.35 | $36.76 | $33.76 | $34.02 | $34.02 | 863,759 |
| 2022-06-03 | $35.78 | $36.58 | $35.05 | $36.15 | $36.15 | 749,760 |
| 2022-06-02 | $35.89 | $36.06 | $35.02 | $35.86 | $35.86 | 677,887 |
| 2022-06-01 | $36.69 | $36.83 | $35.53 | $35.91 | $35.91 | 854,472 |
| 2022-05-31 | $37.74 | $37.99 | $36.07 | $36.52 | $36.52 | 1,026,669 |
| 2022-05-27 | $36.78 | $37.65 | $36.31 | $37.63 | $37.63 | 1,619,612 |
| 2022-05-26 | $37.17 | $37.85 | $36.56 | $36.65 | $36.65 | 1,619,271 |
| 2022-05-25 | $36.96 | $37.75 | $35.93 | $36.86 | $36.86 | 1,604,068 |
| 2022-05-24 | $39.02 | $39.52 | $36.99 | $37.11 | $37.11 | 1,089,554 |
| 2022-05-23 | $39.53 | $39.87 | $38.90 | $39.47 | $39.47 | 1,328,881 |
| 2022-05-20 | $39.43 | $39.79 | $38.20 | $39.49 | $39.49 | 767,237 |
| 2022-05-19 | $38.01 | $39.38 | $37.70 | $39.13 | $39.13 | 1,163,421 |
| 2022-05-18 | $37.70 | $39.14 | $37.69 | $38.39 | $38.39 | 1,150,451 |
| 2022-05-17 | $37.33 | $38.91 | $37.12 | $38.75 | $38.75 | 1,130,294 |
| 2022-05-16 | $36.06 | $37.08 | $35.88 | $36.60 | $36.60 | 592,808 |
| 2022-05-13 | $35.71 | $36.66 | $35.12 | $36.08 | $36.08 | 910,700 |
| 2022-05-12 | $32.62 | $35.13 | $32.62 | $35.12 | $35.12 | 1,468,040 |
| 2022-05-11 | $33.72 | $34.91 | $32.79 | $33.03 | $33.03 | 1,609,923 |
| 2022-05-10 | $32.75 | $34.46 | $32.60 | $34.15 | $34.15 | 1,760,283 |
| 2022-05-09 | $35.34 | $35.52 | $31.46 | $31.71 | $31.71 | 1,635,327 |
| 2022-05-06 | $37.29 | $37.65 | $36.08 | $36.30 | $36.30 | 942,674 |
| 2022-05-05 | $39.58 | $39.58 | $37.47 | $38.05 | $38.05 | 914,919 |
| 2022-05-04 | $38.73 | $39.75 | $37.39 | $39.58 | $39.58 | 809,054 |
| 2022-05-03 | $38.27 | $38.74 | $37.79 | $38.50 | $38.50 | 741,577 |
| 2022-05-02 | $36.61 | $38.41 | $36.55 | $38.37 | $38.37 | 1,083,485 |
| 2022-04-29 | $38.34 | $38.81 | $36.58 | $36.76 | $36.76 | 1,715,921 |
| 2022-04-28 | $40.13 | $40.42 | $38.52 | $39.55 | $39.55 | 789,862 |
| 2022-04-27 | $40.31 | $40.79 | $39.72 | $39.86 | $39.86 | 735,549 |
| 2022-04-26 | $42.29 | $42.32 | $40.03 | $40.12 | $40.12 | 854,524 |
| 2022-04-25 | $41.41 | $42.38 | $40.49 | $42.34 | $42.34 | 824,420 |
| 2022-04-22 | $42.38 | $43.21 | $41.46 | $41.73 | $41.73 | 1,272,990 |
| 2022-04-21 | $43.47 | $44.42 | $42.54 | $43.00 | $43.00 | 2,574,109 |
| 2022-04-20 | $40.93 | $43.07 | $40.66 | $43.00 | $43.00 | 1,314,934 |
| 2022-04-19 | $41.10 | $41.48 | $40.68 | $40.96 | $40.96 | 778,648 |
| 2022-04-18 | $41.00 | $41.67 | $40.60 | $41.01 | $41.01 | 1,217,491 |
| 2022-04-14 | $40.66 | $41.45 | $40.64 | $40.97 | $40.97 | 1,593,678 |
| 2022-04-13 | $39.59 | $40.84 | $39.19 | $40.64 | $40.64 | 1,023,500 |
| 2022-04-12 | $40.16 | $40.40 | $39.36 | $39.63 | $39.63 | 1,144,591 |
| 2022-04-11 | $39.81 | $40.29 | $39.46 | $39.61 | $39.61 | 1,197,860 |
| 2022-04-08 | $39.52 | $41.09 | $39.20 | $40.12 | $40.12 | 1,465,980 |
| 2022-04-07 | $38.87 | $39.57 | $38.72 | $39.33 | $39.33 | 702,510 |
| 2022-04-06 | $37.51 | $39.35 | $37.30 | $38.75 | $38.75 | 1,244,203 |
| 2022-04-05 | $38.58 | $39.10 | $38.23 | $38.27 | $38.27 | 1,431,594 |
| 2022-04-04 | $38.94 | $39.10 | $37.84 | $38.73 | $38.73 | 1,283,829 |
| 2022-04-01 | $36.81 | $38.93 | $36.81 | $38.90 | $38.90 | 1,117,714 |
| 2022-03-31 | $36.30 | $37.15 | $36.10 | $37.04 | $37.04 | 1,827,276 |
| 2022-03-30 | $36.39 | $36.61 | $35.36 | $35.69 | $35.69 | 697,479 |
| 2022-03-29 | $36.04 | $37.06 | $35.81 | $36.48 | $36.48 | 810,904 |
| 2022-03-28 | $36.26 | $36.97 | $35.48 | $35.88 | $35.88 | 792,871 |
| 2022-03-25 | $37.02 | $37.11 | $36.46 | $36.67 | $36.67 | 660,605 |
| 2022-03-24 | $35.89 | $36.99 | $35.41 | $36.92 | $36.92 | 771,331 |
| 2022-03-23 | $36.16 | $36.82 | $35.63 | $35.67 | $35.67 | 706,156 |
| 2022-03-22 | $35.14 | $36.36 | $34.88 | $36.28 | $36.28 | 844,560 |
| 2022-03-21 | $35.25 | $35.38 | $34.48 | $34.92 | $34.92 | 657,533 |
| 2022-03-18 | $34.52 | $35.84 | $34.21 | $35.25 | $35.25 | 1,916,170 |
| 2022-03-17 | $33.93 | $34.82 | $33.58 | $34.76 | $34.76 | 736,889 |
| 2022-03-16 | $31.75 | $33.99 | $31.75 | $33.98 | $33.98 | 825,806 |
| 2022-03-15 | $32.70 | $33.25 | $32.18 | $32.70 | $32.70 | 706,523 |
| 2022-03-14 | $31.61 | $32.74 | $31.61 | $32.68 | $32.68 | 1,026,776 |
| 2022-03-11 | $33.37 | $33.66 | $32.08 | $32.19 | $32.19 | 815,103 |
| 2022-03-10 | $32.86 | $33.24 | $31.98 | $33.17 | $33.17 | 947,980 |
| 2022-03-09 | $33.03 | $33.94 | $32.94 | $33.33 | $33.33 | 810,867 |
| 2022-03-08 | $32.00 | $33.34 | $31.74 | $32.35 | $32.35 | 741,685 |
| 2022-03-07 | $32.21 | $32.85 | $31.71 | $32.17 | $32.17 | 1,501,603 |
| 2022-03-04 | $32.84 | $33.40 | $32.17 | $32.30 | $32.30 | 595,073 |
| 2022-03-03 | $33.15 | $33.39 | $32.44 | $33.24 | $33.24 | 738,517 |
| 2022-03-02 | $34.04 | $34.04 | $32.96 | $33.15 | $33.15 | 730,320 |
| 2022-03-01 | $32.70 | $34.26 | $32.65 | $34.08 | $34.08 | 862,494 |
| 2022-02-28 | $31.54 | $33.46 | $31.32 | $33.38 | $33.38 | 1,156,166 |
| 2022-02-25 | $31.99 | $33.00 | $31.70 | $31.78 | $31.78 | 908,092 |
| 2022-02-24 | $29.82 | $32.56 | $29.68 | $32.49 | $32.49 | 1,496,785 |
| 2022-02-23 | $31.60 | $32.11 | $30.58 | $30.73 | $30.73 | 1,797,681 |
| 2022-02-22 | $31.83 | $32.16 | $31.25 | $31.34 | $31.34 | 1,473,287 |
| 2022-02-18 | $32.81 | $33.24 | $32.07 | $32.27 | $32.27 | 736,216 |
| 2022-02-17 | $33.02 | $33.20 | $32.44 | $32.74 | $32.74 | 983,645 |
| 2022-02-16 | $33.30 | $33.73 | $32.91 | $33.40 | $33.40 | 515,142 |
| 2022-02-15 | $33.10 | $33.78 | $32.76 | $33.66 | $33.66 | 799,951 |
| 2022-02-14 | $32.88 | $33.00 | $32.16 | $32.59 | $32.59 | 2,903,883 |
| 2022-02-11 | $33.50 | $34.13 | $32.65 | $32.88 | $32.88 | 754,814 |
| 2022-02-10 | $33.28 | $34.55 | $33.12 | $33.54 | $33.54 | 1,024,629 |
| 2022-02-09 | $32.93 | $34.46 | $32.90 | $34.02 | $34.02 | 1,070,960 |
| 2022-02-08 | $32.19 | $33.16 | $31.70 | $32.68 | $32.68 | 1,059,219 |
| 2022-02-07 | $31.35 | $32.75 | $31.26 | $32.46 | $32.46 | 802,801 |
| 2022-02-04 | $32.05 | $32.05 | $30.73 | $31.50 | $31.50 | 844,332 |
| 2022-02-03 | $31.07 | $31.72 | $30.90 | $31.07 | $31.07 | 1,002,396 |
| 2022-02-02 | $31.65 | $31.65 | $30.96 | $31.50 | $31.50 | 1,102,302 |
| 2022-02-01 | $30.58 | $31.68 | $30.49 | $31.51 | $31.51 | 1,664,206 |
| 2022-01-31 | $28.34 | $31.99 | $28.25 | $31.80 | $31.80 | 3,318,239 |
| 2022-01-28 | $30.04 | $31.70 | $29.87 | $31.68 | $31.68 | 835,769 |
| 2022-01-27 | $31.66 | $31.87 | $30.02 | $30.14 | $30.14 | 1,050,019 |
| 2022-01-26 | $32.10 | $32.89 | $31.32 | $31.44 | $31.44 | 1,527,494 |
| 2022-01-25 | $30.99 | $32.03 | $30.70 | $31.48 | $31.48 | 1,366,202 |
| 2022-01-24 | $29.26 | $31.57 | $28.68 | $31.40 | $31.40 | 1,682,817 |
| 2022-01-21 | $29.70 | $30.69 | $29.45 | $29.88 | $29.88 | 1,605,339 |
| 2022-01-20 | $30.98 | $32.07 | $29.86 | $30.01 | $30.01 | 2,009,958 |
| 2022-01-19 | $30.34 | $31.43 | $30.16 | $30.32 | $30.32 | 1,521,268 |
| 2022-01-18 | $32.45 | $32.64 | $29.99 | $30.12 | $30.12 | 1,974,373 |
| 2022-01-14 | $31.25 | $33.09 | $31.25 | $33.08 | $33.08 | 1,274,297 |
| 2022-01-13 | $31.58 | $32.64 | $31.37 | $32.13 | $32.13 | 1,226,242 |
| 2022-01-12 | $31.40 | $32.27 | $31.15 | $31.85 | $31.85 | 1,137,050 |
| 2022-01-11 | $30.78 | $31.80 | $30.56 | $31.35 | $31.35 | 914,544 |
| 2022-01-10 | $30.24 | $30.76 | $29.64 | $30.51 | $30.51 | 1,197,400 |
| 2022-01-07 | $30.80 | $31.64 | $30.33 | $30.38 | $30.38 | 965,629 |
| 2022-01-06 | $30.33 | $31.18 | $29.41 | $30.94 | $30.94 | 837,373 |
| 2022-01-05 | $31.55 | $32.00 | $30.41 | $30.45 | $30.45 | 815,421 |
| 2022-01-04 | $32.52 | $32.74 | $30.85 | $31.36 | $31.36 | 945,771 |
| 2022-01-03 | $30.73 | $32.66 | $30.14 | $32.60 | $32.60 | 1,163,149 |
| 2021-12-31 | $30.54 | $31.10 | $30.42 | $30.43 | $30.43 | 637,129 |
| 2021-12-30 | $30.63 | $31.49 | $30.34 | $30.54 | $30.54 | 628,388 |
| 2021-12-29 | $30.15 | $30.82 | $29.63 | $30.63 | $30.63 | 908,601 |
| 2021-12-28 | $31.01 | $31.84 | $30.13 | $30.19 | $30.19 | 836,367 |
| 2021-12-27 | $32.83 | $32.85 | $31.03 | $31.19 | $31.19 | 835,165 |
| 2021-12-23 | $32.50 | $32.91 | $32.42 | $32.71 | $32.71 | 493,718 |
| 2021-12-22 | $32.63 | $32.85 | $32.02 | $32.33 | $32.33 | 747,847 |
| 2021-12-21 | $32.14 | $32.89 | $31.89 | $32.63 | $32.63 | 1,100,607 |
| 2021-12-20 | $32.09 | $32.91 | $31.64 | $32.21 | $32.21 | 1,165,698 |
| 2021-12-17 | $29.62 | $32.80 | $29.60 | $32.46 | $32.46 | 2,510,614 |
| 2021-12-16 | $31.07 | $31.40 | $29.82 | $30.07 | $30.07 | 807,889 |
| 2021-12-15 | $29.98 | $31.23 | $29.22 | $31.11 | $31.11 | 1,100,131 |
| 2021-12-14 | $31.06 | $31.28 | $29.77 | $30.25 | $30.25 | 1,866,599 |
| 2021-12-13 | $29.26 | $30.54 | $28.72 | $30.17 | $30.17 | 2,249,048 |
| 2021-12-10 | $30.24 | $30.99 | $29.37 | $29.47 | $29.47 | 1,063,939 |
| 2021-12-09 | $32.04 | $32.26 | $30.17 | $30.28 | $30.28 | 2,589,079 |
| 2021-12-08 | $31.01 | $32.50 | $30.36 | $32.21 | $32.21 | 1,647,996 |
| 2021-12-07 | $28.71 | $30.81 | $28.55 | $30.57 | $30.57 | 2,149,979 |
| 2021-12-06 | $26.46 | $27.83 | $26.41 | $27.50 | $27.50 | 1,132,864 |
| 2021-12-03 | $26.40 | $26.76 | $25.62 | $26.39 | $26.39 | 1,755,982 |
| 2021-12-02 | $25.47 | $26.24 | $25.04 | $26.15 | $26.15 | 1,350,648 |
| 2021-12-01 | $27.03 | $27.17 | $25.59 | $25.61 | $25.61 | 1,441,935 |
| 2021-11-30 | $27.14 | $27.76 | $26.40 | $26.50 | $26.50 | 2,092,293 |
| 2021-11-29 | $29.30 | $29.48 | $27.39 | $27.45 | $27.45 | 1,635,515 |
| 2021-11-26 | $29.86 | $30.27 | $28.89 | $29.05 | $29.05 | 755,717 |
| 2021-11-24 | $29.80 | $29.94 | $28.75 | $29.76 | $29.76 | 1,302,267 |
| 2021-11-23 | $30.56 | $30.80 | $29.66 | $30.33 | $30.33 | 1,639,512 |
| 2021-11-22 | $32.37 | $32.37 | $30.57 | $30.65 | $30.65 | 1,214,866 |
| 2021-11-19 | $32.14 | $32.35 | $31.42 | $31.99 | $31.99 | 927,469 |
| 2021-11-18 | $33.49 | $33.77 | $31.96 | $32.14 | $32.14 | 927,429 |
| 2021-11-17 | $32.47 | $32.74 | $31.59 | $32.48 | $32.48 | 935,917 |
| 2021-11-16 | $32.90 | $33.01 | $32.37 | $32.67 | $32.67 | 835,346 |
| 2021-11-15 | $32.96 | $33.29 | $32.70 | $32.79 | $32.79 | 630,255 |
| 2021-11-12 | $33.67 | $33.67 | $32.61 | $32.69 | $32.69 | 402,655 |
| 2021-11-11 | $33.30 | $34.02 | $33.24 | $33.56 | $33.56 | 588,385 |
| 2021-11-10 | $33.69 | $34.32 | $33.13 | $33.30 | $33.30 | 610,550 |
| 2021-11-09 | $34.89 | $34.96 | $33.85 | $34.00 | $34.00 | 471,890 |
| 2021-11-08 | $33.66 | $35.09 | $33.10 | $34.88 | $34.88 | 785,645 |
| 2021-11-05 | $34.29 | $34.82 | $33.18 | $33.69 | $33.69 | 929,390 |
| 2021-11-04 | $33.67 | $35.00 | $33.58 | $34.63 | $34.63 | 851,820 |
| 2021-11-03 | $32.89 | $34.35 | $32.27 | $33.76 | $33.76 | 1,389,004 |
| 2021-11-02 | $33.30 | $33.56 | $32.55 | $32.97 | $32.97 | 924,049 |
| 2021-11-01 | $31.80 | $33.05 | $31.62 | $33.00 | $33.00 | 710,846 |
| 2021-10-29 | $31.20 | $32.12 | $31.10 | $31.87 | $31.87 | 1,015,208 |
| 2021-10-28 | $29.80 | $31.21 | $29.59 | $31.20 | $31.20 | 795,965 |
| 2021-10-27 | $29.85 | $30.18 | $29.22 | $29.81 | $29.81 | 1,018,620 |
| 2021-10-26 | $30.17 | $30.60 | $29.82 | $29.84 | $29.84 | 691,858 |
| 2021-10-25 | $30.46 | $30.69 | $30.01 | $30.10 | $30.10 | 478,380 |
| 2021-10-22 | $30.20 | $30.53 | $29.81 | $30.44 | $30.44 | 753,383 |
| 2021-10-21 | $30.42 | $31.03 | $30.18 | $30.33 | $30.33 | 721,557 |
| 2021-10-20 | $31.30 | $31.61 | $30.30 | $30.52 | $30.52 | 1,323,116 |
| 2021-10-19 | $30.06 | $31.87 | $30.05 | $31.28 | $31.28 | 1,965,071 |
| 2021-10-18 | $32.89 | $33.12 | $29.01 | $30.25 | $30.25 | 5,316,609 |
| 2021-10-15 | $35.18 | $35.80 | $33.88 | $35.10 | $35.10 | 1,811,841 |
| 2021-10-14 | $33.74 | $35.05 | $33.65 | $34.49 | $34.49 | 601,856 |
| 2021-10-13 | $34.26 | $34.33 | $33.53 | $33.56 | $33.56 | 435,221 |
| 2021-10-12 | $33.97 | $34.48 | $33.84 | $34.01 | $34.01 | 606,335 |
| 2021-10-11 | $34.19 | $34.81 | $34.00 | $34.41 | $34.41 | 570,455 |
| 2021-10-08 | $33.77 | $34.31 | $33.68 | $34.09 | $34.09 | 439,790 |
| 2021-10-07 | $33.39 | $34.11 | $33.30 | $33.77 | $33.77 | 650,183 |
| 2021-10-06 | $32.37 | $33.47 | $32.34 | $33.34 | $33.34 | 589,277 |
| 2021-10-05 | $32.20 | $32.98 | $32.19 | $32.79 | $32.79 | 798,898 |
| 2021-10-04 | $33.30 | $33.32 | $32.17 | $32.33 | $32.33 | 589,565 |
| 2021-10-01 | $33.45 | $33.63 | $32.15 | $33.57 | $33.57 | 1,020,200 |
| 2021-09-30 | $33.67 | $34.32 | $33.52 | $33.54 | $33.54 | 581,293 |
| 2021-09-29 | $34.54 | $34.71 | $33.53 | $33.58 | $33.58 | 772,277 |
| 2021-09-28 | $35.55 | $35.80 | $34.28 | $34.36 | $34.36 | 1,227,404 |
| 2021-09-27 | $36.11 | $36.45 | $35.70 | $35.87 | $35.87 | 790,414 |
| 2021-09-24 | $37.14 | $37.47 | $36.10 | $36.20 | $36.20 | 445,855 |
| 2021-09-23 | $36.57 | $37.31 | $35.85 | $37.20 | $37.20 | 875,847 |
| 2021-09-22 | $36.31 | $36.92 | $36.09 | $36.56 | $36.56 | 570,951 |
| 2021-09-21 | $36.41 | $36.93 | $35.81 | $36.28 | $36.28 | 916,128 |
| 2021-09-20 | $36.56 | $37.18 | $35.98 | $36.19 | $36.19 | 994,581 |
| 2021-09-17 | $36.64 | $37.34 | $36.14 | $37.21 | $37.21 | 3,056,545 |
| 2021-09-16 | $36.84 | $36.98 | $35.69 | $36.43 | $36.43 | 1,139,899 |
| 2021-09-15 | $36.00 | $37.60 | $35.97 | $36.96 | $36.96 | 2,251,306 |
| 2021-09-14 | $36.45 | $36.88 | $36.06 | $36.21 | $36.21 | 685,687 |
| 2021-09-13 | $36.07 | $36.87 | $35.62 | $36.27 | $36.27 | 1,178,982 |
| 2021-09-10 | $36.15 | $36.35 | $35.45 | $36.09 | $36.09 | 753,165 |
| 2021-09-09 | $36.73 | $37.10 | $36.25 | $36.26 | $36.26 | 542,207 |
| 2021-09-08 | $37.41 | $37.47 | $36.73 | $36.97 | $36.97 | 723,439 |
| 2021-09-07 | $39.32 | $39.38 | $37.50 | $37.55 | $37.55 | 1,372,291 |
| 2021-09-03 | $40.50 | $40.51 | $39.43 | $39.52 | $39.52 | 603,655 |
| 2021-09-02 | $40.50 | $40.71 | $39.70 | $40.55 | $40.55 | 503,913 |
| 2021-09-01 | $40.03 | $40.99 | $39.78 | $40.28 | $40.28 | 655,627 |
| 2021-08-31 | $39.44 | $40.35 | $39.13 | $39.76 | $39.76 | 929,737 |
| 2021-08-30 | $39.86 | $40.19 | $39.00 | $39.14 | $39.14 | 626,404 |
| 2021-08-27 | $38.79 | $40.45 | $38.63 | $39.63 | $39.63 | 760,627 |
| 2021-08-26 | $39.55 | $39.95 | $38.86 | $38.90 | $38.90 | 506,089 |
| 2021-08-25 | $40.39 | $40.39 | $39.01 | $39.54 | $39.54 | 644,032 |
| 2021-08-24 | $39.04 | $40.04 | $38.81 | $39.98 | $39.98 | 544,570 |
| 2021-08-23 | $39.68 | $40.05 | $38.85 | $39.03 | $39.03 | 722,158 |
| 2021-08-20 | $37.96 | $39.32 | $37.75 | $39.26 | $39.26 | 747,108 |
| 2021-08-19 | $37.77 | $38.35 | $37.67 | $37.84 | $37.84 | 918,947 |
| 2021-08-18 | $38.87 | $38.87 | $38.00 | $38.03 | $38.03 | 594,401 |
| 2021-08-17 | $38.20 | $38.78 | $37.82 | $38.76 | $38.76 | 790,990 |
| 2021-08-16 | $39.71 | $39.97 | $38.52 | $38.63 | $38.63 | 808,542 |
| 2021-08-13 | $39.61 | $40.09 | $39.12 | $39.68 | $39.68 | 619,974 |
| 2021-08-12 | $38.25 | $39.34 | $38.03 | $39.31 | $39.31 | 438,211 |
| 2021-08-11 | $38.77 | $39.17 | $37.98 | $38.21 | $38.21 | 775,320 |
| 2021-08-10 | $38.59 | $38.99 | $37.98 | $38.85 | $38.85 | 729,871 |
| 2021-08-09 | $38.98 | $39.10 | $38.38 | $38.56 | $38.56 | 535,874 |
| 2021-08-06 | $39.40 | $39.40 | $38.09 | $38.80 | $38.80 | 763,947 |
| 2021-08-05 | $37.95 | $39.39 | $37.65 | $39.38 | $39.38 | 994,330 |
| 2021-08-04 | $37.59 | $38.70 | $37.37 | $37.81 | $37.81 | 809,185 |
| 2021-08-03 | $37.42 | $37.87 | $36.92 | $37.81 | $37.81 | 622,230 |
| 2021-08-02 | $37.23 | $38.05 | $37.17 | $37.63 | $37.63 | 569,266 |
| 2021-07-30 | $36.56 | $37.83 | $36.56 | $37.14 | $37.14 | 996,382 |
| 2021-07-29 | $38.11 | $38.27 | $36.68 | $36.68 | $36.68 | 927,799 |
| 2021-07-28 | $36.34 | $37.85 | $36.03 | $37.73 | $37.73 | 876,124 |
| 2021-07-27 | $37.44 | $37.92 | $35.76 | $36.37 | $36.37 | 962,845 |
| 2021-07-26 | $37.87 | $38.50 | $37.02 | $37.42 | $37.42 | 1,180,624 |
| 2021-07-23 | $37.52 | $38.21 | $37.00 | $38.03 | $38.03 | 949,248 |
| 2021-07-22 | $36.91 | $37.67 | $36.71 | $37.49 | $37.49 | 881,309 |
| 2021-07-21 | $36.58 | $36.88 | $36.03 | $36.71 | $36.71 | 788,979 |
| 2021-07-20 | $35.50 | $36.69 | $35.25 | $36.65 | $36.65 | 1,018,606 |
| 2021-07-19 | $36.41 | $36.46 | $35.28 | $35.56 | $35.56 | 897,672 |
| 2021-07-16 | $35.79 | $36.75 | $34.97 | $36.55 | $36.55 | 2,214,098 |
| 2021-07-15 | $35.23 | $35.80 | $34.65 | $35.67 | $35.67 | 1,058,918 |
| 2021-07-14 | $36.27 | $36.53 | $35.18 | $35.26 | $35.26 | 878,293 |
| 2021-07-13 | $36.93 | $37.39 | $35.92 | $36.36 | $36.36 | 996,662 |
| 2021-07-12 | $38.72 | $39.08 | $37.21 | $37.29 | $37.29 | 964,047 |
| 2021-07-09 | $38.79 | $39.55 | $38.12 | $38.87 | $38.87 | 649,718 |
| 2021-07-08 | $38.00 | $39.17 | $37.76 | $38.79 | $38.79 | 1,018,018 |
| 2021-07-07 | $39.39 | $39.54 | $38.34 | $38.96 | $38.96 | 872,005 |
| 2021-07-06 | $40.02 | $40.02 | $39.19 | $39.33 | $39.33 | 1,329,991 |
| 2021-07-02 | $40.22 | $40.27 | $39.46 | $39.92 | $39.92 | 1,386,220 |
| 2021-07-01 | $40.01 | $40.33 | $39.30 | $40.05 | $40.05 | 1,076,111 |
| 2021-06-30 | $39.75 | $40.11 | $39.08 | $39.89 | $39.89 | 1,586,482 |
| 2021-06-29 | $39.17 | $39.99 | $38.94 | $39.55 | $39.55 | 1,719,009 |
| 2021-06-28 | $39.60 | $40.30 | $38.66 | $38.97 | $38.97 | 1,908,773 |
| 2021-06-25 | $38.42 | $38.99 | $37.77 | $38.93 | $38.93 | 2,658,667 |
| 2021-06-24 | $38.11 | $38.94 | $38.05 | $38.44 | $38.44 | 1,476,243 |
| 2021-06-23 | $38.08 | $38.08 | $37.18 | $37.78 | $37.78 | 968,915 |
| 2021-06-22 | $36.91 | $37.70 | $36.43 | $37.69 | $37.69 | 1,093,799 |
| 2021-06-21 | $37.77 | $37.85 | $36.54 | $36.91 | $36.91 | 1,206,547 |
| 2021-06-18 | $37.20 | $37.94 | $36.56 | $37.79 | $37.79 | 2,251,416 |
| 2021-06-17 | $36.52 | $37.92 | $36.52 | $37.48 | $37.48 | 741,471 |
| 2021-06-16 | $36.88 | $37.57 | $36.32 | $37.13 | $37.13 | 1,042,140 |
| 2021-06-15 | $37.44 | $37.89 | $36.35 | $36.68 | $36.68 | 1,597,648 |
| 2021-06-14 | $38.31 | $38.63 | $37.51 | $37.79 | $37.79 | 838,672 |
| 2021-06-11 | $38.28 | $38.48 | $37.44 | $37.93 | $37.93 | 1,393,667 |
| 2021-06-10 | $36.87 | $38.36 | $36.69 | $38.21 | $38.21 | 2,579,804 |
| 2021-06-09 | $37.18 | $37.50 | $36.21 | $36.92 | $36.92 | 2,026,190 |
| 2021-06-08 | $36.30 | $37.05 | $35.33 | $36.89 | $36.89 | 1,855,064 |
| 2021-06-07 | $34.71 | $36.25 | $34.43 | $35.87 | $35.87 | 3,206,209 |
| 2021-06-04 | $35.00 | $35.19 | $34.54 | $34.54 | $34.54 | 918,884 |
| 2021-06-03 | $35.54 | $35.96 | $34.52 | $34.72 | $34.72 | 1,348,353 |
| 2021-06-02 | $36.74 | $36.99 | $35.52 | $35.68 | $35.68 | 1,978,575 |
| 2021-06-01 | $37.29 | $37.53 | $36.43 | $36.74 | $36.74 | 1,135,594 |
| 2021-05-28 | $37.13 | $37.94 | $36.97 | $37.25 | $37.25 | 1,475,482 |
| 2021-05-27 | $35.26 | $36.99 | $34.63 | $36.85 | $36.85 | 9,313,751 |
| 2021-05-26 | $35.83 | $35.83 | $34.85 | $35.52 | $35.52 | 1,958,976 |
| 2021-05-25 | $36.12 | $36.12 | $35.07 | $35.28 | $35.28 | 2,015,037 |
| 2021-05-24 | $36.34 | $36.34 | $35.15 | $35.43 | $35.43 | 1,572,418 |
| 2021-05-21 | $36.72 | $37.14 | $36.18 | $36.21 | $36.21 | 990,063 |
| 2021-05-20 | $35.41 | $37.29 | $35.36 | $36.56 | $36.56 | 1,391,889 |
| 2021-05-19 | $36.51 | $36.75 | $35.09 | $35.36 | $35.36 | 2,092,978 |
| 2021-05-18 | $37.33 | $38.43 | $36.63 | $36.87 | $36.87 | 1,879,954 |
| 2021-05-17 | $38.23 | $38.66 | $37.07 | $37.32 | $37.32 | 1,657,721 |
| 2021-05-14 | $37.75 | $38.41 | $37.26 | $38.24 | $38.24 | 2,259,926 |
| 2021-05-13 | $37.62 | $37.80 | $36.55 | $37.37 | $37.37 | 2,152,243 |
| 2021-05-12 | $36.64 | $37.60 | $36.26 | $37.31 | $37.31 | 2,450,470 |
| 2021-05-11 | $35.32 | $37.20 | $35.10 | $36.69 | $36.69 | 1,777,696 |
| 2021-05-10 | $36.32 | $36.47 | $35.32 | $36.24 | $36.24 | 1,942,708 |
| 2021-05-07 | $37.83 | $39.34 | $36.37 | $36.54 | $36.54 | 2,696,020 |
| 2021-05-06 | $39.36 | $39.58 | $36.03 | $37.33 | $37.33 | 4,031,605 |
| 2021-05-05 | $42.06 | $43.59 | $38.88 | $39.89 | $39.89 | 3,205,294 |
| 2021-05-04 | $43.00 | $43.40 | $41.65 | $41.98 | $41.98 | 1,791,482 |
| 2021-05-03 | $43.00 | $43.27 | $42.76 | $42.99 | $42.99 | 1,743,445 |
| 2021-04-30 | $43.32 | $43.90 | $42.68 | $42.82 | $42.82 | 1,048,256 |
| 2021-04-29 | $43.64 | $43.94 | $42.73 | $43.32 | $43.32 | 996,926 |
| 2021-04-28 | $43.26 | $44.10 | $42.78 | $43.56 | $43.56 | 1,269,764 |
| 2021-04-27 | $43.72 | $43.96 | $42.94 | $43.34 | $43.34 | 1,019,824 |
| 2021-04-26 | $43.14 | $43.67 | $42.26 | $43.63 | $43.63 | 1,656,429 |
| 2021-04-23 | $42.61 | $43.53 | $42.34 | $42.69 | $42.69 | 754,648 |
| 2021-04-22 | $41.90 | $43.04 | $41.60 | $42.46 | $42.46 | 1,486,126 |
| 2021-04-21 | $40.89 | $41.79 | $40.24 | $41.49 | $41.49 | 1,612,546 |
| 2021-04-20 | $40.05 | $41.24 | $39.79 | $41.16 | $41.16 | 1,120,328 |
| 2021-04-19 | $40.76 | $40.92 | $39.17 | $39.94 | $39.94 | 1,368,394 |
| 2021-04-16 | $41.04 | $41.31 | $40.20 | $40.78 | $40.78 | 1,860,294 |
| 2021-04-15 | $41.95 | $42.49 | $40.97 | $41.03 | $41.03 | 1,159,088 |
| 2021-04-14 | $41.08 | $42.55 | $41.08 | $41.83 | $41.83 | 841,016 |
| 2021-04-13 | $40.69 | $41.32 | $40.36 | $41.09 | $41.09 | 1,119,964 |
| 2021-04-12 | $42.02 | $42.10 | $40.76 | $40.87 | $40.87 | 1,395,704 |
| 2021-04-09 | $42.50 | $42.98 | $41.49 | $42.36 | $42.36 | 2,121,113 |
| 2021-04-08 | $43.55 | $43.71 | $42.50 | $42.69 | $42.69 | 3,706,517 |
| 2021-04-07 | $44.37 | $46.15 | $43.50 | $43.65 | $43.65 | 3,716,484 |
| 2021-04-06 | $46.90 | $47.87 | $46.71 | $47.25 | $47.25 | 1,272,575 |
| 2021-04-05 | $45.32 | $46.96 | $45.16 | $46.84 | $46.84 | 989,237 |
| 2021-04-01 | $45.20 | $46.46 | $44.71 | $45.05 | $45.05 | 1,092,073 |
| 2021-03-31 | $44.91 | $45.38 | $44.52 | $44.96 | $44.96 | 925,248 |
| 2021-03-30 | $44.29 | $46.00 | $43.50 | $44.71 | $44.71 | 1,007,917 |
| 2021-03-29 | $45.51 | $47.00 | $44.79 | $44.96 | $44.96 | 2,470,235 |
| 2021-03-26 | $42.77 | $43.07 | $41.70 | $42.95 | $42.95 | 1,455,112 |
| 2021-03-25 | $42.63 | $43.12 | $41.42 | $42.51 | $42.51 | 1,423,244 |
| 2021-03-24 | $44.01 | $45.11 | $43.15 | $43.28 | $43.28 | 3,431,951 |
| 2021-03-23 | $45.10 | $47.24 | $42.91 | $43.59 | $43.59 | 8,507,259 |
| 2021-03-22 | $54.60 | $55.96 | $54.50 | $55.64 | $55.64 | 1,338,175 |
| 2021-03-19 | $52.77 | $54.77 | $52.77 | $54.21 | $54.21 | 1,758,904 |
| 2021-03-18 | $53.00 | $54.24 | $52.48 | $52.80 | $52.80 | 709,873 |
| 2021-03-17 | $53.64 | $54.15 | $53.10 | $53.35 | $53.35 | 838,591 |
| 2021-03-16 | $55.04 | $55.39 | $53.59 | $54.30 | $54.30 | 1,090,043 |
| 2021-03-15 | $53.37 | $54.82 | $53.05 | $54.62 | $54.62 | 544,600 |
| 2021-03-12 | $53.45 | $53.93 | $52.16 | $52.99 | $52.99 | 829,943 |
| 2021-03-11 | $52.52 | $53.53 | $51.91 | $53.40 | $53.40 | 652,408 |
| 2021-03-10 | $52.53 | $53.07 | $51.13 | $51.78 | $51.78 | 1,032,327 |
| 2021-03-09 | $52.62 | $53.50 | $51.89 | $52.22 | $52.22 | 603,078 |
| 2021-03-08 | $52.78 | $54.00 | $51.12 | $51.19 | $51.19 | 841,402 |
| 2021-03-05 | $51.66 | $52.80 | $49.68 | $52.78 | $52.78 | 918,678 |
| 2021-03-04 | $52.55 | $52.92 | $50.38 | $51.27 | $51.27 | 934,026 |
| 2021-03-03 | $55.08 | $55.44 | $52.81 | $52.82 | $52.82 | 749,637 |
| 2021-03-02 | $53.67 | $56.01 | $53.00 | $55.30 | $55.30 | 1,412,210 |
| 2021-03-01 | $53.46 | $54.97 | $53.00 | $54.05 | $54.05 | 871,574 |
| 2021-02-26 | $53.49 | $53.84 | $51.64 | $52.40 | $52.40 | 1,229,898 |
| 2021-02-25 | $55.43 | $56.02 | $52.94 | $53.41 | $53.41 | 1,153,598 |
| 2021-02-24 | $56.54 | $57.44 | $55.22 | $56.21 | $56.21 | 704,108 |
| 2021-02-23 | $55.16 | $56.21 | $53.45 | $56.05 | $56.05 | 734,937 |
| 2021-02-22 | $56.81 | $58.22 | $55.81 | $55.94 | $55.94 | 722,628 |
| 2021-02-19 | $57.90 | $58.46 | $57.46 | $57.69 | $57.69 | 519,255 |
| 2021-02-18 | $57.72 | $58.30 | $56.10 | $57.53 | $57.53 | 941,658 |
| 2021-02-17 | $55.88 | $58.43 | $55.13 | $58.30 | $58.30 | 1,127,027 |
| 2021-02-16 | $58.17 | $58.23 | $55.71 | $56.20 | $56.20 | 1,010,168 |
| 2021-02-12 | $58.86 | $60.15 | $56.64 | $57.06 | $57.06 | 681,940 |
| 2021-02-11 | $58.27 | $58.59 | $57.24 | $57.95 | $57.95 | 665,410 |
| 2021-02-10 | $59.32 | $60.20 | $57.89 | $58.09 | $58.09 | 935,828 |
| 2021-02-09 | $59.63 | $60.72 | $59.16 | $59.33 | $59.33 | 530,714 |
| 2021-02-08 | $60.59 | $60.99 | $59.00 | $59.73 | $59.73 | 953,326 |
| 2021-02-05 | $59.54 | $60.66 | $58.58 | $60.19 | $60.19 | 803,368 |
| 2021-02-04 | $62.05 | $62.10 | $59.12 | $59.41 | $59.41 | 928,165 |
| 2021-02-03 | $61.57 | $62.65 | $61.03 | $61.24 | $61.24 | 914,366 |
| 2021-02-02 | $59.85 | $61.65 | $59.43 | $61.22 | $61.22 | 1,264,573 |
| 2021-02-01 | $61.00 | $61.14 | $58.05 | $58.97 | $58.97 | 660,442 |
| 2021-01-29 | $60.34 | $62.20 | $59.27 | $60.07 | $60.07 | 947,260 |
| 2021-01-28 | $60.29 | $61.54 | $59.83 | $60.69 | $60.69 | 1,008,199 |
| 2021-01-27 | $61.93 | $62.00 | $59.09 | $59.19 | $59.19 | 1,091,750 |
| 2021-01-26 | $63.95 | $64.37 | $62.37 | $62.52 | $62.52 | 856,951 |
| 2021-01-25 | $62.34 | $63.79 | $61.90 | $63.78 | $63.78 | 1,113,137 |
| 2021-01-22 | $61.45 | $62.04 | $60.75 | $61.75 | $61.75 | 651,669 |
| 2021-01-21 | $63.00 | $63.00 | $60.14 | $61.27 | $61.27 | 872,752 |
| 2021-01-20 | $61.08 | $62.90 | $60.83 | $62.54 | $62.54 | 720,679 |
| 2021-01-19 | $61.92 | $62.48 | $60.78 | $61.03 | $61.03 | 759,587 |
| 2021-01-15 | $61.33 | $63.19 | $60.71 | $61.28 | $61.28 | 1,273,885 |
| 2021-01-14 | $59.74 | $61.81 | $58.86 | $61.35 | $61.35 | 783,381 |
| 2021-01-13 | $59.16 | $59.98 | $57.96 | $59.65 | $59.65 | 900,893 |
| 2021-01-12 | $62.09 | $62.31 | $58.92 | $59.15 | $59.15 | 813,769 |
| 2021-01-11 | $60.32 | $62.30 | $59.57 | $62.10 | $62.10 | 1,037,625 |
| 2021-01-08 | $59.03 | $61.20 | $58.13 | $61.04 | $61.04 | 1,342,124 |
| 2021-01-07 | $56.67 | $59.29 | $56.19 | $59.14 | $59.14 | 933,102 |
| 2021-01-06 | $55.65 | $56.98 | $55.37 | $56.19 | $56.19 | 1,100,762 |
| 2021-01-05 | $56.89 | $56.98 | $55.45 | $55.93 | $55.93 | 727,438 |
| 2021-01-04 | $56.87 | $57.03 | $55.57 | $56.78 | $56.78 | 925,215 |
| 2020-12-31 | $56.94 | $57.05 | $55.80 | $56.54 | $56.54 | 904,025 |
| 2020-12-30 | $57.06 | $58.50 | $56.70 | $57.20 | $57.20 | 1,001,867 |
| 2020-12-29 | $58.89 | $58.99 | $56.01 | $57.03 | $57.03 | 1,172,673 |
| 2020-12-28 | $59.91 | $60.95 | $58.70 | $58.93 | $58.93 | 1,394,244 |
| 2020-12-24 | $60.18 | $60.85 | $59.47 | $59.68 | $59.68 | 1,105,175 |
| 2020-12-23 | $58.48 | $60.54 | $58.00 | $60.27 | $60.27 | 2,501,078 |
| 2020-12-22 | $55.77 | $58.84 | $55.39 | $58.59 | $58.59 | 2,148,943 |
| 2020-12-21 | $53.68 | $55.67 | $53.35 | $55.34 | $55.34 | 1,937,969 |
| 2020-12-18 | $51.50 | $54.57 | $51.46 | $54.33 | $54.33 | 2,909,205 |
| 2020-12-17 | $49.87 | $51.33 | $49.01 | $51.19 | $51.19 | 1,440,687 |
| 2020-12-16 | $51.34 | $51.97 | $49.57 | $49.79 | $49.79 | 1,282,250 |
| 2020-12-15 | $48.47 | $51.50 | $48.47 | $51.49 | $51.49 | 2,487,958 |
| 2020-12-14 | $46.52 | $48.32 | $46.52 | $47.83 | $47.83 | 2,109,737 |
| 2020-12-11 | $46.29 | $46.69 | $45.25 | $45.81 | $45.81 | 995,058 |
| 2020-12-10 | $46.58 | $46.92 | $45.70 | $46.38 | $46.38 | 970,614 |
| 2020-12-09 | $48.92 | $49.12 | $46.42 | $46.65 | $46.65 | 1,362,159 |
| 2020-12-08 | $50.30 | $50.91 | $48.65 | $48.98 | $48.98 | 1,261,880 |
| 2020-12-07 | $51.25 | $51.99 | $49.94 | $50.31 | $50.31 | 859,185 |
| 2020-12-04 | $51.23 | $51.37 | $50.75 | $51.22 | $51.22 | 566,112 |
| 2020-12-03 | $51.00 | $51.41 | $50.56 | $50.97 | $50.97 | 520,367 |
| 2020-12-02 | $51.47 | $51.84 | $50.69 | $51.31 | $51.31 | 805,484 |
| 2020-12-01 | $50.55 | $51.41 | $50.10 | $51.12 | $51.12 | 1,357,094 |
| 2020-11-30 | $51.40 | $51.59 | $49.83 | $50.53 | $50.53 | 2,616,799 |
| 2020-11-27 | $50.01 | $51.19 | $50.01 | $51.13 | $51.13 | 415,986 |
| 2020-11-25 | $50.00 | $50.32 | $49.66 | $50.24 | $50.24 | 688,790 |
| 2020-11-24 | $50.51 | $51.33 | $49.94 | $50.04 | $50.04 | 606,137 |
| 2020-11-23 | $49.56 | $50.35 | $49.13 | $50.27 | $50.27 | 709,461 |
| 2020-11-20 | $50.23 | $50.23 | $49.06 | $49.14 | $49.14 | 938,327 |
| 2020-11-19 | $50.46 | $51.14 | $50.02 | $50.45 | $50.45 | 655,807 |
| 2020-11-18 | $52.63 | $52.66 | $50.63 | $50.68 | $50.68 | 846,590 |
| 2020-11-17 | $52.08 | $52.63 | $51.47 | $52.51 | $52.51 | 564,146 |
| 2020-11-16 | $51.90 | $52.35 | $51.39 | $52.15 | $52.15 | 866,321 |
| 2020-11-13 | $49.45 | $51.92 | $49.31 | $51.57 | $51.57 | 995,444 |
| 2020-11-12 | $49.04 | $49.88 | $48.81 | $49.25 | $49.25 | 954,087 |
| 2020-11-11 | $50.34 | $50.34 | $49.03 | $49.21 | $49.21 | 589,785 |
| 2020-11-10 | $50.26 | $50.84 | $49.31 | $50.18 | $50.18 | 960,900 |
| 2020-11-09 | $49.87 | $50.93 | $49.26 | $50.10 | $50.10 | 1,226,611 |
| 2020-11-06 | $48.80 | $49.00 | $47.54 | $48.63 | $48.63 | 679,504 |
| 2020-11-05 | $47.71 | $49.71 | $47.56 | $48.72 | $48.72 | 2,392,244 |
| 2020-11-04 | $46.80 | $48.99 | $46.28 | $47.61 | $47.61 | 1,330,704 |
| 2020-11-03 | $46.91 | $47.68 | $46.45 | $47.00 | $47.00 | 651,305 |
| 2020-11-02 | $47.51 | $47.63 | $45.87 | $46.77 | $46.77 | 649,561 |
| 2020-10-30 | $46.18 | $47.00 | $45.48 | $46.95 | $46.95 | 977,464 |
| 2020-10-29 | $45.60 | $47.09 | $45.54 | $46.85 | $46.85 | 726,200 |
| 2020-10-28 | $46.40 | $46.64 | $45.59 | $45.82 | $45.82 | 630,680 |
| 2020-10-27 | $46.76 | $47.41 | $46.56 | $46.98 | $46.98 | 1,200,012 |
| 2020-10-26 | $47.05 | $47.26 | $46.39 | $47.01 | $47.01 | 567,250 |
| 2020-10-23 | $47.19 | $47.56 | $46.67 | $47.34 | $47.34 | 512,821 |
| 2020-10-22 | $46.44 | $47.31 | $46.29 | $47.19 | $47.19 | 1,015,016 |
| 2020-10-21 | $47.53 | $47.79 | $46.15 | $46.36 | $46.36 | 981,605 |
| 2020-10-20 | $47.32 | $47.90 | $46.90 | $47.40 | $47.40 | 572,301 |
| 2020-10-19 | $47.46 | $47.87 | $46.18 | $47.20 | $47.20 | 837,838 |
| 2020-10-16 | $48.22 | $48.95 | $47.12 | $47.13 | $47.13 | 1,435,369 |
| 2020-10-15 | $47.72 | $49.59 | $46.91 | $48.29 | $48.29 | 2,839,105 |
| 2020-10-14 | $48.50 | $48.92 | $47.67 | $47.71 | $47.71 | 1,079,542 |
| 2020-10-13 | $47.50 | $48.33 | $47.23 | $47.97 | $47.97 | 1,534,746 |
| 2020-10-12 | $46.43 | $46.66 | $45.60 | $46.48 | $46.48 | 874,165 |
| 2020-10-09 | $47.00 | $47.08 | $45.87 | $45.94 | $45.94 | 665,621 |
| 2020-10-08 | $46.75 | $47.25 | $46.50 | $46.86 | $46.86 | 853,148 |
| 2020-10-07 | $45.50 | $46.63 | $45.47 | $46.42 | $46.42 | 960,125 |
| 2020-10-06 | $47.89 | $48.05 | $45.09 | $45.30 | $45.30 | 1,277,207 |
| 2020-10-05 | $46.06 | $47.95 | $46.04 | $47.58 | $47.58 | 2,186,228 |
| 2020-10-02 | $47.22 | $47.49 | $45.12 | $45.65 | $45.65 | 1,800,734 |
| 2020-10-01 | $47.69 | $48.60 | $47.32 | $47.76 | $47.76 | 1,602,376 |
| 2020-09-30 | $48.60 | $49.00 | $47.19 | $47.45 | $47.45 | 1,066,395 |
| 2020-09-29 | $48.84 | $49.20 | $47.86 | $48.48 | $48.48 | 1,097,773 |
| 2020-09-28 | $49.32 | $49.92 | $48.84 | $49.03 | $49.03 | 506,378 |
| 2020-09-25 | $48.65 | $49.07 | $47.52 | $48.70 | $48.70 | 1,007,278 |
| 2020-09-24 | $48.72 | $49.36 | $47.42 | $48.64 | $48.64 | 1,691,183 |
| 2020-09-23 | $52.52 | $52.52 | $49.23 | $49.33 | $49.33 | 2,375,699 |
| 2020-09-22 | $50.49 | $50.78 | $49.90 | $50.77 | $50.77 | 1,727,944 |
| 2020-09-21 | $50.76 | $51.35 | $49.53 | $50.20 | $50.20 | 946,312 |
| 2020-09-18 | $51.39 | $51.66 | $50.11 | $51.39 | $51.39 | 1,075,548 |
| 2020-09-17 | $51.65 | $52.08 | $51.10 | $51.29 | $51.29 | 900,882 |
| 2020-09-16 | $53.06 | $53.20 | $51.64 | $51.77 | $51.77 | 1,003,008 |
| 2020-09-15 | $54.05 | $54.07 | $52.88 | $52.93 | $52.93 | 718,533 |
| 2020-09-14 | $52.61 | $54.06 | $52.51 | $53.74 | $53.74 | 685,434 |
| 2020-09-11 | $51.71 | $52.30 | $50.81 | $51.97 | $51.97 | 613,624 |
| 2020-09-10 | $53.09 | $53.24 | $51.51 | $51.52 | $51.52 | 892,330 |
| 2020-09-09 | $52.91 | $54.19 | $52.84 | $53.15 | $53.15 | 708,317 |
| 2020-09-08 | $54.92 | $54.92 | $52.37 | $52.72 | $52.72 | 949,930 |
| 2020-09-04 | $55.46 | $56.20 | $54.76 | $55.61 | $55.61 | 945,696 |
| 2020-09-03 | $54.63 | $55.89 | $54.50 | $55.27 | $55.27 | 773,386 |
| 2020-09-02 | $53.93 | $55.43 | $53.72 | $55.06 | $55.06 | 673,981 |
| 2020-09-01 | $54.64 | $54.93 | $53.51 | $54.27 | $54.27 | 672,153 |
| 2020-08-31 | $53.91 | $54.91 | $53.18 | $54.50 | $54.50 | 802,157 |
| 2020-08-28 | $52.53 | $52.82 | $51.89 | $52.79 | $52.79 | 332,438 |
| 2020-08-27 | $52.29 | $53.38 | $51.83 | $52.61 | $52.61 | 384,791 |
| 2020-08-26 | $53.00 | $53.41 | $52.26 | $52.31 | $52.31 | 419,797 |
| 2020-08-25 | $52.32 | $52.95 | $51.85 | $52.90 | $52.90 | 452,132 |
| 2020-08-24 | $52.90 | $52.90 | $52.06 | $52.13 | $52.13 | 595,668 |
| 2020-08-21 | $53.00 | $53.01 | $52.28 | $52.67 | $52.67 | 383,342 |
| 2020-08-20 | $52.65 | $53.41 | $52.31 | $53.05 | $53.05 | 966,060 |
| 2020-08-19 | $53.46 | $53.54 | $52.21 | $52.28 | $52.28 | 924,442 |
| 2020-08-18 | $53.83 | $54.21 | $53.21 | $53.65 | $53.65 | 536,759 |
| 2020-08-17 | $53.03 | $54.50 | $52.99 | $53.99 | $53.99 | 381,535 |
| 2020-08-14 | $52.89 | $54.01 | $52.68 | $52.78 | $52.78 | 394,582 |
| 2020-08-13 | $52.98 | $53.44 | $52.41 | $53.09 | $53.09 | 486,894 |
| 2020-08-12 | $53.64 | $53.90 | $52.75 | $52.98 | $52.98 | 620,321 |
| 2020-08-11 | $53.62 | $53.85 | $51.58 | $53.42 | $53.42 | 1,124,259 |
| 2020-08-10 | $56.40 | $56.76 | $53.90 | $54.10 | $54.10 | 851,570 |
| 2020-08-07 | $56.45 | $56.76 | $55.22 | $56.21 | $56.21 | 1,217,154 |
| 2020-08-06 | $56.69 | $57.77 | $56.13 | $56.51 | $56.51 | 749,393 |
| 2020-08-05 | $59.85 | $59.85 | $55.28 | $57.48 | $57.48 | 1,338,213 |
| 2020-08-04 | $58.67 | $59.80 | $58.04 | $59.24 | $59.24 | 454,277 |
| 2020-08-03 | $57.75 | $59.46 | $57.61 | $59.19 | $59.19 | 490,963 |
| 2020-07-31 | $59.36 | $59.46 | $57.26 | $57.56 | $57.56 | 1,046,819 |
| 2020-07-30 | $58.32 | $59.78 | $58.28 | $59.02 | $59.02 | 518,788 |
| 2020-07-29 | $59.50 | $59.82 | $58.40 | $58.78 | $58.78 | 528,735 |
| 2020-07-28 | $60.29 | $60.55 | $59.40 | $59.41 | $59.41 | 493,987 |
| 2020-07-27 | $59.23 | $60.57 | $59.15 | $60.29 | $60.29 | 492,858 |
| 2020-07-24 | $59.28 | $59.70 | $58.08 | $58.95 | $58.95 | 486,410 |
| 2020-07-23 | $60.77 | $61.07 | $59.41 | $59.70 | $59.70 | 565,352 |
| 2020-07-22 | $60.99 | $61.39 | $60.31 | $60.67 | $60.67 | 347,487 |
| 2020-07-21 | $62.00 | $62.17 | $60.96 | $61.05 | $61.05 | 407,917 |
| 2020-07-20 | $62.36 | $62.68 | $61.56 | $62.07 | $62.07 | 572,791 |
| 2020-07-17 | $62.60 | $62.94 | $61.76 | $62.15 | $62.15 | 786,906 |
| 2020-07-16 | $62.49 | $62.63 | $61.64 | $62.19 | $62.19 | 634,353 |
| 2020-07-15 | $62.50 | $63.43 | $61.92 | $62.95 | $62.95 | 687,624 |
| 2020-07-14 | $61.04 | $61.83 | $59.51 | $61.50 | $61.50 | 743,108 |
| 2020-07-13 | $62.20 | $63.49 | $60.80 | $61.04 | $61.04 | 826,962 |
| 2020-07-10 | $60.61 | $62.16 | $60.37 | $62.09 | $62.09 | 807,646 |
| 2020-07-09 | $60.80 | $61.02 | $59.66 | $60.44 | $60.44 | 439,629 |
| 2020-07-08 | $61.00 | $61.61 | $60.01 | $60.91 | $60.91 | 631,611 |
| 2020-07-07 | $60.71 | $61.90 | $60.32 | $61.39 | $61.39 | 520,399 |
| 2020-07-06 | $61.27 | $61.66 | $60.00 | $60.78 | $60.78 | 955,254 |
| 2020-07-02 | $61.00 | $61.75 | $60.23 | $60.79 | $60.79 | 615,336 |
| 2020-07-01 | $58.87 | $60.55 | $58.58 | $60.20 | $60.20 | 656,617 |
| 2020-06-30 | $59.06 | $59.58 | $58.19 | $58.96 | $58.96 | 1,253,002 |
| 2020-06-29 | $60.50 | $60.73 | $58.82 | $59.40 | $59.40 | 509,870 |
| 2020-06-26 | $60.70 | $61.24 | $59.51 | $60.09 | $60.09 | 1,796,890 |
| 2020-06-25 | $59.20 | $61.06 | $58.66 | $61.05 | $61.05 | 863,008 |
| 2020-06-24 | $57.88 | $59.65 | $57.72 | $59.10 | $59.10 | 969,402 |
| 2020-06-23 | $58.76 | $59.28 | $57.59 | $57.82 | $57.82 | 953,815 |
| 2020-06-22 | $58.92 | $59.73 | $57.61 | $59.34 | $59.34 | 673,413 |
| 2020-06-19 | $58.59 | $59.00 | $57.16 | $58.95 | $58.95 | 1,610,507 |
| 2020-06-18 | $57.56 | $58.42 | $57.33 | $58.20 | $58.20 | 361,343 |
| 2020-06-17 | $56.99 | $58.57 | $56.75 | $57.65 | $57.65 | 641,229 |
| 2020-06-16 | $58.31 | $58.65 | $56.21 | $57.00 | $57.00 | 698,717 |
| 2020-06-15 | $57.45 | $58.39 | $56.82 | $57.21 | $57.21 | 624,507 |
| 2020-06-12 | $57.61 | $58.50 | $56.63 | $58.37 | $58.37 | 1,007,814 |
| 2020-06-11 | $57.59 | $58.23 | $56.35 | $56.51 | $56.51 | 1,249,566 |
| 2020-06-10 | $58.89 | $59.94 | $58.49 | $58.57 | $58.57 | 995,088 |
| 2020-06-09 | $58.26 | $58.87 | $58.03 | $58.48 | $58.48 | 669,434 |
| 2020-06-08 | $57.91 | $58.92 | $57.54 | $58.83 | $58.83 | 706,003 |
| 2020-06-05 | $56.53 | $58.21 | $56.01 | $57.56 | $57.56 | 880,540 |
| 2020-06-04 | $56.44 | $57.16 | $55.51 | $55.86 | $55.86 | 687,468 |
| 2020-06-03 | $57.99 | $58.09 | $56.70 | $56.82 | $56.82 | 824,701 |
| 2020-06-02 | $57.00 | $57.89 | $56.54 | $57.67 | $57.67 | 731,309 |
| 2020-06-01 | $55.85 | $57.09 | $55.27 | $56.84 | $56.84 | 624,756 |
| 2020-05-29 | $56.29 | $57.04 | $54.92 | $56.21 | $56.21 | 1,327,951 |
| 2020-05-28 | $56.57 | $57.55 | $56.30 | $56.44 | $56.44 | 772,196 |
| 2020-05-27 | $56.05 | $56.15 | $54.37 | $56.12 | $56.12 | 1,054,227 |
| 2020-05-26 | $55.32 | $57.08 | $54.83 | $56.04 | $56.04 | 1,426,946 |
| 2020-05-22 | $54.01 | $54.56 | $53.74 | $54.47 | $54.47 | 392,100 |
| 2020-05-21 | $54.32 | $54.35 | $53.34 | $54.30 | $54.30 | 521,275 |
| 2020-05-20 | $53.82 | $54.90 | $52.78 | $54.22 | $54.22 | 679,532 |
| 2020-05-19 | $55.11 | $55.95 | $53.50 | $53.50 | $53.50 | 928,990 |
| 2020-05-18 | $54.54 | $55.25 | $53.90 | $55.02 | $55.02 | 849,248 |
| 2020-05-15 | $52.15 | $53.15 | $51.56 | $53.07 | $53.07 | 776,623 |
| 2020-05-14 | $53.96 | $53.96 | $51.26 | $52.33 | $52.33 | 1,043,246 |
| 2020-05-13 | $56.95 | $57.01 | $53.96 | $54.43 | $54.43 | 613,178 |
| 2020-05-12 | $56.37 | $57.42 | $55.61 | $55.90 | $55.90 | 920,146 |
| 2020-05-11 | $54.25 | $56.83 | $54.10 | $56.18 | $56.18 | 919,823 |
| 2020-05-08 | $53.74 | $54.97 | $52.49 | $54.40 | $54.40 | 967,878 |
| 2020-05-07 | $56.68 | $57.43 | $53.10 | $53.26 | $53.26 | 1,409,113 |
| 2020-05-06 | $55.86 | $58.48 | $55.50 | $56.51 | $56.51 | 834,597 |
| 2020-05-05 | $58.08 | $58.41 | $57.17 | $57.73 | $57.73 | 587,743 |
| 2020-05-04 | $55.26 | $57.66 | $54.61 | $57.65 | $57.65 | 680,818 |
| 2020-05-01 | $54.68 | $55.51 | $53.80 | $55.32 | $55.32 | 631,106 |
| 2020-04-30 | $56.55 | $57.42 | $55.30 | $55.53 | $55.53 | 892,972 |
| 2020-04-29 | $58.00 | $58.21 | $56.55 | $56.85 | $56.85 | 657,565 |
| 2020-04-28 | $58.94 | $59.44 | $57.11 | $57.20 | $57.20 | 853,252 |
| 2020-04-27 | $58.95 | $59.60 | $57.94 | $58.38 | $58.38 | 831,474 |
| 2020-04-24 | $57.60 | $58.64 | $55.80 | $58.15 | $58.15 | 781,467 |
| 2020-04-23 | $55.15 | $57.75 | $55.01 | $56.96 | $56.96 | 857,726 |
| 2020-04-22 | $54.06 | $54.86 | $53.06 | $54.67 | $54.67 | 642,388 |
| 2020-04-21 | $55.30 | $55.58 | $52.62 | $53.38 | $53.38 | 770,840 |
| 2020-04-20 | $54.93 | $57.16 | $54.74 | $55.54 | $55.54 | 849,158 |
| 2020-04-17 | $53.90 | $55.27 | $53.50 | $55.07 | $55.07 | 936,775 |
| 2020-04-16 | $51.32 | $53.52 | $51.11 | $53.28 | $53.28 | 834,493 |
| 2020-04-15 | $52.00 | $52.35 | $50.60 | $50.81 | $50.81 | 767,314 |
| 2020-04-14 | $51.98 | $52.99 | $51.50 | $52.77 | $52.77 | 777,432 |
| 2020-04-13 | $53.01 | $53.29 | $50.54 | $51.25 | $51.25 | 857,775 |
| 2020-04-09 | $52.06 | $53.39 | $52.06 | $53.00 | $53.00 | 559,195 |
| 2020-04-08 | $50.47 | $52.96 | $49.78 | $52.50 | $52.50 | 824,747 |
| 2020-04-07 | $52.79 | $53.19 | $49.88 | $50.07 | $50.07 | 1,003,773 |
| 2020-04-06 | $49.28 | $51.74 | $48.16 | $51.46 | $51.46 | 965,111 |
| 2020-04-03 | $48.15 | $49.64 | $47.95 | $48.51 | $48.51 | 1,038,220 |
| 2020-04-02 | $45.93 | $49.18 | $45.93 | $49.01 | $49.01 | 1,049,212 |
| 2020-04-01 | $45.56 | $49.11 | $45.12 | $46.85 | $46.85 | 760,969 |
| 2020-03-31 | $48.00 | $48.64 | $46.88 | $47.28 | $47.28 | 710,108 |
| 2020-03-30 | $49.65 | $50.66 | $47.78 | $48.21 | $48.21 | 970,825 |
| 2020-03-27 | $48.32 | $50.65 | $48.21 | $49.41 | $49.41 | 1,024,261 |
| 2020-03-26 | $45.73 | $49.78 | $45.73 | $49.75 | $49.75 | 1,299,217 |
| 2020-03-25 | $45.19 | $48.26 | $43.87 | $46.75 | $46.75 | 1,131,993 |
| 2020-03-24 | $42.53 | $45.39 | $42.36 | $44.83 | $44.83 | 1,156,606 |
| 2020-03-23 | $43.65 | $43.98 | $39.32 | $41.60 | $41.60 | 1,342,071 |
| 2020-03-20 | $45.62 | $46.82 | $42.72 | $43.58 | $43.58 | 1,387,537 |
| 2020-03-19 | $43.33 | $46.85 | $42.46 | $46.07 | $46.07 | 1,064,042 |
| 2020-03-18 | $41.73 | $45.56 | $41.20 | $43.46 | $43.46 | 1,197,917 |
| 2020-03-17 | $44.34 | $45.71 | $41.63 | $44.50 | $44.50 | 1,780,202 |
| 2020-03-16 | $41.82 | $47.11 | $41.55 | $43.25 | $43.25 | 1,417,601 |
| 2020-03-13 | $46.70 | $48.67 | $42.61 | $48.41 | $48.41 | 1,491,347 |
| 2020-03-12 | $45.06 | $47.38 | $44.30 | $44.33 | $44.33 | 1,467,674 |
| 2020-03-11 | $51.54 | $51.97 | $48.26 | $49.14 | $49.14 | 1,314,814 |
| 2020-03-10 | $52.81 | $52.98 | $49.02 | $52.82 | $52.82 | 1,138,381 |
| 2020-03-09 | $50.17 | $53.32 | $49.52 | $51.33 | $51.33 | 1,315,309 |
| 2020-03-06 | $51.08 | $54.04 | $51.00 | $53.88 | $53.88 | 1,302,195 |
| 2020-03-05 | $53.73 | $54.80 | $50.08 | $52.92 | $52.92 | 1,398,914 |
| 2020-03-04 | $52.48 | $54.61 | $50.87 | $54.59 | $54.59 | 1,149,778 |
| 2020-03-03 | $52.31 | $53.35 | $50.02 | $50.72 | $50.72 | 1,237,886 |
| 2020-03-02 | $51.00 | $52.85 | $50.02 | $52.30 | $52.30 | 1,727,887 |
| 2020-02-28 | $51.36 | $52.82 | $49.73 | $50.78 | $50.78 | 1,999,105 |
| 2020-02-27 | $55.47 | $55.88 | $53.27 | $53.29 | $53.29 | 1,266,965 |
| 2020-02-26 | $56.97 | $58.49 | $55.34 | $56.02 | $56.02 | 1,355,306 |
| 2020-02-25 | $57.39 | $58.13 | $55.10 | $55.30 | $55.30 | 1,155,959 |
| 2020-02-24 | $59.37 | $59.43 | $56.56 | $57.10 | $57.10 | 1,030,699 |
| 2020-02-21 | $61.10 | $61.42 | $60.26 | $60.49 | $60.49 | 491,341 |
| 2020-02-20 | $61.78 | $61.97 | $60.52 | $61.29 | $61.29 | 521,928 |
| 2020-02-19 | $61.72 | $61.85 | $60.88 | $61.73 | $61.73 | 427,898 |
| 2020-02-18 | $60.28 | $61.82 | $60.12 | $61.57 | $61.57 | 731,118 |
| 2020-02-14 | $60.24 | $60.33 | $59.42 | $60.13 | $60.13 | 359,104 |
| 2020-02-13 | $60.31 | $61.20 | $59.97 | $60.06 | $60.06 | 666,726 |
| 2020-02-12 | $60.23 | $60.75 | $59.67 | $60.51 | $60.51 | 641,951 |
| 2020-02-11 | $60.01 | $60.50 | $59.20 | $60.31 | $60.31 | 550,232 |
| 2020-02-10 | $60.57 | $60.57 | $59.18 | $59.98 | $59.98 | 378,230 |
| 2020-02-07 | $61.10 | $61.10 | $60.01 | $60.49 | $60.49 | 858,682 |
| 2020-02-06 | $62.55 | $62.90 | $59.81 | $61.28 | $61.28 | 1,748,018 |
| 2020-02-05 | $59.50 | $59.91 | $58.66 | $58.98 | $58.98 | 884,594 |
| 2020-02-04 | $59.16 | $59.97 | $58.82 | $58.99 | $58.99 | 760,950 |
| 2020-02-03 | $58.70 | $58.86 | $58.03 | $58.44 | $58.44 | 542,989 |
| 2020-01-31 | $59.38 | $59.76 | $57.96 | $58.32 | $58.32 | 1,016,539 |
| 2020-01-30 | $60.17 | $60.51 | $58.86 | $59.55 | $59.55 | 1,052,485 |
| 2020-01-29 | $59.99 | $61.23 | $59.59 | $60.69 | $60.69 | 495,206 |
| 2020-01-28 | $59.54 | $60.43 | $59.54 | $59.91 | $59.91 | 487,546 |
| 2020-01-27 | $58.82 | $59.79 | $58.25 | $59.09 | $59.09 | 834,652 |
| 2020-01-24 | $60.53 | $61.00 | $59.13 | $59.42 | $59.42 | 821,503 |
| 2020-01-23 | $61.25 | $61.36 | $60.34 | $60.40 | $60.40 | 657,789 |
| 2020-01-22 | $61.59 | $62.98 | $61.03 | $61.23 | $61.23 | 1,090,446 |
| 2020-01-21 | $59.94 | $60.52 | $58.69 | $60.02 | $60.02 | 1,699,468 |
| 2020-01-17 | $61.71 | $61.78 | $59.93 | $60.13 | $60.13 | 1,916,002 |
| 2020-01-16 | $62.58 | $62.58 | $60.80 | $61.46 | $61.46 | 1,501,888 |
| 2020-01-15 | $63.41 | $64.26 | $61.95 | $62.06 | $62.06 | 810,009 |
| 2020-01-14 | $62.46 | $63.92 | $62.03 | $63.40 | $63.40 | 676,899 |
| 2020-01-13 | $62.60 | $63.01 | $61.66 | $62.78 | $62.78 | 968,081 |
| 2020-01-10 | $63.45 | $64.32 | $62.56 | $62.68 | $62.68 | 675,603 |
| 2020-01-09 | $62.78 | $64.34 | $62.68 | $63.27 | $63.27 | 706,774 |
| 2020-01-08 | $60.95 | $62.65 | $60.95 | $62.44 | $62.44 | 684,182 |
| 2020-01-07 | $60.51 | $61.62 | $60.15 | $61.19 | $61.19 | 692,595 |
| 2020-01-06 | $59.87 | $60.64 | $59.25 | $60.51 | $60.51 | 669,054 |
| 2020-01-03 | $59.98 | $61.16 | $59.78 | $60.44 | $60.44 | 729,926 |
| 2020-01-02 | $60.89 | $61.02 | $60.00 | $60.89 | $60.89 | 939,347 |
| 2019-12-31 | $59.91 | $60.51 | $59.85 | $60.41 | $60.41 | 602,443 |
| 2019-12-30 | $60.61 | $61.00 | $59.90 | $60.28 | $60.28 | 749,249 |
| 2019-12-27 | $61.50 | $61.60 | $60.64 | $60.78 | $60.78 | 797,235 |
| 2019-12-26 | $61.97 | $61.97 | $61.23 | $61.47 | $61.47 | 388,531 |
| 2019-12-24 | $61.98 | $62.26 | $61.03 | $61.87 | $61.87 | 224,937 |
| 2019-12-23 | $61.81 | $62.38 | $61.17 | $62.11 | $62.11 | 694,271 |
| 2019-12-20 | $61.52 | $62.00 | $61.00 | $61.64 | $61.64 | 1,197,638 |
| 2019-12-19 | $61.89 | $62.20 | $60.89 | $61.58 | $61.58 | 955,638 |
| 2019-12-18 | $63.73 | $63.82 | $61.14 | $62.01 | $62.01 | 917,513 |
| 2019-12-17 | $65.20 | $65.57 | $63.09 | $63.93 | $63.93 | 1,207,396 |
| 2019-12-16 | $63.78 | $66.22 | $63.33 | $65.27 | $65.27 | 1,730,441 |
| 2019-12-13 | $62.81 | $65.25 | $62.39 | $63.05 | $63.05 | 1,438,363 |
| 2019-12-12 | $61.57 | $62.69 | $61.00 | $62.22 | $62.22 | 4,166,103 |
| 2019-12-11 | $62.67 | $63.54 | $61.58 | $61.69 | $61.69 | 786,371 |
| 2019-12-10 | $62.52 | $63.59 | $62.52 | $62.91 | $62.91 | 639,256 |
| 2019-12-09 | $64.61 | $65.03 | $63.24 | $63.24 | $63.24 | 793,173 |
| 2019-12-06 | $64.82 | $65.67 | $64.42 | $64.61 | $64.61 | 940,508 |
| 2019-12-05 | $64.91 | $64.94 | $64.10 | $64.53 | $64.53 | 872,507 |
| 2019-12-04 | $64.30 | $65.35 | $63.81 | $65.00 | $65.00 | 883,858 |
| 2019-12-03 | $63.33 | $64.40 | $63.20 | $64.18 | $64.18 | 739,507 |
| 2019-12-02 | $64.00 | $65.38 | $63.44 | $63.89 | $63.89 | 997,160 |
| 2019-11-29 | $64.05 | $64.96 | $63.60 | $63.96 | $63.96 | 632,680 |
| 2019-11-27 | $62.96 | $64.47 | $62.75 | $64.36 | $64.36 | 909,767 |
| 2019-11-26 | $63.31 | $64.25 | $62.87 | $63.10 | $63.10 | 1,025,517 |
| 2019-11-25 | $62.25 | $63.45 | $61.76 | $63.14 | $63.14 | 1,037,377 |
| 2019-11-22 | $60.16 | $61.55 | $59.72 | $61.43 | $61.43 | 941,146 |
| 2019-11-21 | $59.68 | $60.72 | $59.36 | $60.38 | $60.38 | 961,154 |
| 2019-11-20 | $57.96 | $60.41 | $57.95 | $59.69 | $59.69 | 1,711,376 |
| 2019-11-19 | $57.80 | $58.98 | $57.40 | $58.09 | $58.09 | 773,346 |
| 2019-11-18 | $58.75 | $59.50 | $56.92 | $57.78 | $57.78 | 760,887 |
| 2019-11-15 | $58.19 | $58.98 | $57.83 | $58.61 | $58.61 | 628,644 |
| 2019-11-14 | $57.37 | $58.16 | $56.89 | $57.79 | $57.79 | 912,009 |
| 2019-11-13 | $57.25 | $58.44 | $56.75 | $57.63 | $57.63 | 694,586 |
| 2019-11-12 | $56.29 | $57.10 | $55.78 | $56.98 | $56.98 | 641,561 |
| 2019-11-11 | $56.88 | $57.20 | $55.25 | $56.65 | $56.65 | 629,813 |
| 2019-11-08 | $55.53 | $57.53 | $55.01 | $57.06 | $57.06 | 925,129 |
| 2019-11-07 | $54.36 | $55.73 | $54.36 | $55.35 | $55.35 | 1,057,520 |
| 2019-11-06 | $56.05 | $57.64 | $54.85 | $55.60 | $55.60 | 1,790,031 |
| 2019-11-05 | $54.93 | $55.11 | $54.20 | $54.39 | $54.39 | 819,095 |
| 2019-11-04 | $55.69 | $55.81 | $54.29 | $54.75 | $54.75 | 716,139 |
| 2019-11-01 | $55.90 | $56.81 | $55.04 | $55.34 | $55.34 | 873,833 |
| 2019-10-31 | $56.35 | $57.15 | $55.32 | $55.72 | $55.72 | 875,727 |
| 2019-10-30 | $56.69 | $57.40 | $56.03 | $56.72 | $56.72 | 1,054,455 |
| 2019-10-29 | $55.41 | $56.31 | $54.32 | $54.73 | $54.73 | 1,386,344 |
| 2019-10-28 | $53.98 | $55.78 | $53.98 | $55.46 | $55.46 | 1,357,921 |
| 2019-10-25 | $53.99 | $54.83 | $53.65 | $53.89 | $53.89 | 1,492,780 |
| 2019-10-24 | $54.49 | $54.75 | $53.34 | $53.85 | $53.85 | 722,342 |
| 2019-10-23 | $54.89 | $55.25 | $53.89 | $54.49 | $54.49 | 943,724 |
| 2019-10-22 | $56.22 | $57.83 | $54.68 | $54.73 | $54.73 | 1,254,805 |
| 2019-10-21 | $56.01 | $56.12 | $54.41 | $55.26 | $55.26 | 1,228,123 |
| 2019-10-18 | $56.57 | $56.57 | $55.26 | $55.79 | $55.79 | 1,226,958 |
| 2019-10-17 | $58.13 | $58.41 | $55.51 | $56.54 | $56.54 | 1,789,859 |
| 2019-10-16 | $60.00 | $60.04 | $56.46 | $57.62 | $57.62 | 2,240,669 |
| 2019-10-15 | $63.32 | $64.27 | $61.39 | $61.46 | $61.46 | 981,029 |
| 2019-10-14 | $62.30 | $63.10 | $62.26 | $62.53 | $62.53 | 476,737 |
| 2019-10-11 | $62.30 | $63.07 | $61.65 | $62.74 | $62.74 | 818,256 |
| 2019-10-10 | $60.60 | $62.59 | $59.79 | $62.10 | $62.10 | 776,756 |
| 2019-10-09 | $59.50 | $60.31 | $58.94 | $59.74 | $59.74 | 414,261 |
| 2019-10-08 | $59.79 | $59.79 | $58.05 | $58.71 | $58.71 | 600,883 |
| 2019-10-07 | $58.87 | $61.12 | $58.87 | $60.11 | $60.11 | 886,986 |
| 2019-10-04 | $58.72 | $59.44 | $57.32 | $58.64 | $58.64 | 606,296 |
| 2019-10-03 | $58.01 | $58.99 | $57.37 | $58.56 | $58.56 | 562,105 |
| 2019-10-02 | $56.27 | $58.85 | $55.90 | $57.85 | $57.85 | 899,293 |
| 2019-10-01 | $59.98 | $60.25 | $56.91 | $57.14 | $57.14 | 911,003 |
| 2019-09-30 | $59.08 | $60.50 | $58.48 | $59.91 | $59.91 | 833,119 |
| 2019-09-27 | $59.51 | $60.55 | $58.50 | $59.06 | $59.06 | 1,058,961 |
| 2019-09-26 | $61.68 | $61.97 | $59.20 | $59.32 | $59.32 | 1,149,953 |
| 2019-09-25 | $61.26 | $62.00 | $60.56 | $61.32 | $61.32 | 1,079,516 |
| 2019-09-24 | $60.89 | $61.67 | $60.65 | $61.25 | $61.25 | 1,093,238 |
| 2019-09-23 | $62.13 | $63.05 | $60.14 | $61.00 | $61.00 | 1,235,386 |
| 2019-09-20 | $62.98 | $63.45 | $62.00 | $62.71 | $62.71 | 1,600,778 |
| 2019-09-19 | $63.29 | $63.57 | $61.97 | $62.94 | $62.94 | 716,809 |
| 2019-09-18 | $64.56 | $64.70 | $62.27 | $63.11 | $63.11 | 686,524 |
| 2019-09-17 | $64.43 | $65.40 | $64.05 | $64.78 | $64.78 | 723,790 |
| 2019-09-16 | $66.20 | $66.25 | $64.00 | $65.13 | $65.13 | 882,318 |
| 2019-09-13 | $66.35 | $67.31 | $65.65 | $66.20 | $66.20 | 1,903,070 |
| 2019-09-12 | $64.95 | $67.02 | $64.17 | $66.88 | $66.88 | 1,460,254 |
| 2019-09-11 | $62.64 | $65.27 | $62.36 | $64.83 | $64.83 | 833,422 |
| 2019-09-10 | $61.75 | $63.27 | $60.61 | $62.79 | $62.79 | 1,357,199 |
| 2019-09-09 | $61.95 | $61.95 | $59.54 | $60.12 | $60.12 | 1,109,804 |
| 2019-09-06 | $62.77 | $63.35 | $61.68 | $61.75 | $61.75 | 717,688 |
| 2019-09-05 | $62.19 | $63.13 | $61.54 | $62.76 | $62.76 | 635,826 |
| 2019-09-04 | $62.68 | $62.95 | $61.54 | $62.19 | $62.19 | 1,391,004 |
| 2019-09-03 | $62.97 | $63.07 | $61.65 | $62.06 | $62.06 | 1,029,483 |
| 2019-08-30 | $64.36 | $64.36 | $62.71 | $63.21 | $63.21 | 614,946 |
| 2019-08-29 | $64.66 | $64.88 | $63.19 | $64.10 | $64.10 | 799,177 |
| 2019-08-28 | $65.73 | $66.03 | $63.78 | $64.20 | $64.20 | 1,181,079 |
| 2019-08-27 | $67.85 | $68.00 | $65.97 | $66.14 | $66.14 | 1,250,719 |
| 2019-08-26 | $68.57 | $68.57 | $66.96 | $67.60 | $67.60 | 728,774 |
| 2019-08-23 | $67.92 | $69.32 | $67.44 | $67.96 | $67.96 | 1,118,712 |
| 2019-08-22 | $71.89 | $71.89 | $67.80 | $67.85 | $67.85 | 1,155,997 |
| 2019-08-21 | $71.41 | $73.09 | $71.09 | $72.15 | $72.15 | 854,755 |
| 2019-08-20 | $70.01 | $71.58 | $69.65 | $70.98 | $70.98 | 980,645 |
| 2019-08-19 | $69.82 | $70.35 | $68.07 | $70.00 | $70.00 | 917,905 |
| 2019-08-16 | $67.71 | $69.15 | $67.71 | $69.08 | $69.08 | 626,393 |
| 2019-08-15 | $66.89 | $67.98 | $66.73 | $67.48 | $67.48 | 920,589 |
| 2019-08-14 | $66.42 | $67.60 | $65.83 | $66.93 | $66.93 | 845,495 |
| 2019-08-13 | $67.88 | $68.67 | $65.98 | $67.05 | $67.05 | 1,280,705 |
| 2019-08-12 | $68.24 | $69.15 | $67.25 | $68.06 | $68.06 | 1,340,220 |
| 2019-08-09 | $67.73 | $69.45 | $67.15 | $68.44 | $68.44 | 969,755 |
| 2019-08-08 | $68.15 | $69.17 | $67.41 | $68.30 | $68.30 | 1,212,450 |
| 2019-08-07 | $65.97 | $68.57 | $63.13 | $67.68 | $67.68 | 1,536,056 |
| 2019-08-06 | $62.75 | $66.50 | $62.10 | $64.07 | $64.07 | 2,208,301 |
| 2019-08-05 | $63.76 | $63.90 | $61.24 | $62.00 | $62.00 | 1,004,268 |
| 2019-08-02 | $65.70 | $65.85 | $63.72 | $64.49 | $64.49 | 811,522 |
| 2019-08-01 | $66.20 | $67.36 | $65.43 | $66.07 | $66.07 | 829,879 |
| 2019-07-31 | $65.57 | $67.58 | $65.57 | $65.86 | $65.86 | 1,080,355 |
| 2019-07-30 | $64.34 | $65.60 | $63.34 | $65.53 | $65.53 | 986,562 |
| 2019-07-29 | $64.00 | $64.50 | $63.23 | $64.33 | $64.33 | 704,412 |
| 2019-07-26 | $63.10 | $64.12 | $62.61 | $63.93 | $63.93 | 723,090 |
| 2019-07-25 | $62.76 | $63.87 | $62.25 | $63.00 | $63.00 | 910,692 |
| 2019-07-24 | $63.82 | $63.96 | $61.77 | $62.96 | $62.96 | 1,325,909 |
| 2019-07-23 | $66.50 | $66.75 | $61.86 | $63.96 | $63.96 | 3,517,656 |
| 2019-07-22 | $69.07 | $70.25 | $68.64 | $68.88 | $68.88 | 952,422 |
| 2019-07-19 | $70.32 | $70.42 | $68.30 | $68.76 | $68.76 | 1,325,115 |
| 2019-07-18 | $67.31 | $70.85 | $67.31 | $70.44 | $70.44 | 1,326,108 |
| 2019-07-17 | $67.81 | $67.81 | $66.76 | $67.41 | $67.41 | 574,461 |
| 2019-07-16 | $68.05 | $69.00 | $67.03 | $67.61 | $67.61 | 984,454 |
| 2019-07-15 | $65.86 | $68.50 | $65.50 | $67.86 | $67.86 | 1,087,011 |
| 2019-07-12 | $65.30 | $65.90 | $64.75 | $65.52 | $65.52 | 946,635 |
| 2019-07-11 | $65.49 | $65.63 | $63.95 | $65.45 | $65.45 | 807,960 |
| 2019-07-10 | $65.74 | $66.40 | $64.44 | $65.20 | $65.20 | 919,435 |
| 2019-07-09 | $63.90 | $66.39 | $63.87 | $65.59 | $65.59 | 914,353 |
| 2019-07-08 | $64.32 | $64.90 | $63.21 | $64.02 | $64.02 | 779,805 |
| 2019-07-05 | $65.48 | $65.69 | $63.90 | $64.57 | $64.57 | 742,276 |
| 2019-07-03 | $66.29 | $66.47 | $64.54 | $65.56 | $65.56 | 972,655 |
| 2019-07-02 | $65.07 | $67.07 | $65.00 | $66.01 | $66.01 | 1,304,857 |
| 2019-07-01 | $65.35 | $66.15 | $64.40 | $64.80 | $64.80 | 1,037,514 |
| 2019-06-28 | $64.73 | $65.25 | $64.04 | $64.27 | $64.27 | 1,936,144 |
| 2019-06-27 | $63.58 | $65.13 | $63.00 | $64.69 | $64.69 | 797,021 |
| 2019-06-26 | $64.47 | $65.61 | $62.82 | $63.59 | $63.59 | 875,357 |
| 2019-06-25 | $64.23 | $65.23 | $63.62 | $64.46 | $64.46 | 659,199 |
| 2019-06-24 | $64.51 | $64.67 | $62.67 | $63.84 | $63.84 | 827,981 |
| 2019-06-21 | $64.87 | $64.88 | $63.90 | $64.33 | $64.33 | 1,191,049 |
| 2019-06-20 | $66.22 | $66.22 | $63.83 | $64.92 | $64.92 | 1,042,927 |
| 2019-06-19 | $65.05 | $65.66 | $64.63 | $65.24 | $65.24 | 806,448 |
| 2019-06-18 | $65.00 | $65.43 | $64.12 | $64.90 | $64.90 | 844,560 |
| 2019-06-17 | $62.47 | $65.06 | $62.46 | $64.73 | $64.73 | 1,133,488 |
| 2019-06-14 | $63.70 | $63.87 | $62.05 | $62.09 | $62.09 | 902,546 |
| 2019-06-13 | $64.85 | $65.29 | $63.57 | $63.88 | $63.88 | 848,755 |
| 2019-06-12 | $63.76 | $64.90 | $63.33 | $64.44 | $64.44 | 1,121,685 |
| 2019-06-11 | $64.34 | $64.40 | $62.66 | $63.36 | $63.36 | 1,144,593 |
| 2019-06-10 | $63.85 | $64.85 | $63.48 | $63.90 | $63.90 | 1,015,866 |
| 2019-06-07 | $63.73 | $63.80 | $61.91 | $63.68 | $63.68 | 1,034,104 |
| 2019-06-06 | $66.16 | $66.39 | $63.34 | $63.49 | $63.49 | 1,083,050 |
| 2019-06-05 | $66.12 | $66.41 | $65.48 | $66.27 | $66.27 | 736,669 |
| 2019-06-04 | $65.63 | $65.71 | $63.70 | $65.57 | $65.57 | 1,592,348 |
| 2019-06-03 | $66.02 | $66.51 | $64.25 | $64.91 | $64.91 | 1,563,202 |
| 2019-05-31 | $64.32 | $66.67 | $64.04 | $65.60 | $65.60 | 1,506,063 |
| 2019-05-30 | $64.65 | $65.68 | $63.76 | $64.72 | $64.72 | 1,076,653 |
| 2019-05-29 | $64.64 | $65.35 | $63.52 | $64.42 | $64.42 | 1,390,529 |
| 2019-05-28 | $64.97 | $65.74 | $63.56 | $65.04 | $65.04 | 8,094,383 |
| 2019-05-24 | $67.63 | $68.74 | $63.80 | $64.72 | $64.72 | 2,588,017 |
| 2019-05-23 | $68.27 | $68.62 | $66.21 | $67.14 | $67.14 | 1,265,558 |
| 2019-05-22 | $69.32 | $69.66 | $67.50 | $68.56 | $68.56 | 1,236,153 |
| 2019-05-21 | $68.13 | $69.78 | $67.57 | $69.24 | $69.24 | 1,022,715 |
| 2019-05-20 | $66.85 | $68.11 | $66.46 | $67.46 | $67.46 | 1,092,484 |
| 2019-05-17 | $67.04 | $68.85 | $66.97 | $67.40 | $67.40 | 1,013,423 |
| 2019-05-16 | $66.93 | $68.70 | $66.70 | $67.78 | $67.78 | 988,262 |
| 2019-05-15 | $66.44 | $68.26 | $66.05 | $66.55 | $66.55 | 1,163,552 |
| 2019-05-14 | $67.05 | $67.85 | $66.31 | $66.74 | $66.74 | 1,687,320 |
| 2019-05-13 | $67.29 | $67.86 | $66.09 | $66.55 | $66.55 | 1,425,172 |
| 2019-05-10 | $67.19 | $69.91 | $67.00 | $69.28 | $69.28 | 1,401,315 |
| 2019-05-09 | $68.00 | $69.91 | $66.18 | $67.36 | $67.36 | 2,001,604 |
| 2019-05-08 | $63.97 | $69.64 | $63.20 | $68.65 | $68.65 | 5,360,908 |
| 2019-05-07 | $72.19 | $72.53 | $67.10 | $67.62 | $67.62 | 2,450,493 |
| 2019-05-06 | $72.42 | $73.60 | $71.97 | $72.74 | $72.74 | 1,153,472 |
| 2019-05-03 | $73.22 | $73.73 | $72.20 | $73.46 | $73.46 | 1,177,674 |
| 2019-05-02 | $73.42 | $73.79 | $71.12 | $72.21 | $72.21 | 1,577,639 |
| 2019-05-01 | $74.37 | $74.81 | $73.23 | $73.57 | $73.57 | 720,273 |
| 2019-04-30 | $74.34 | $75.00 | $72.81 | $74.33 | $74.33 | 935,393 |
| 2019-04-29 | $74.70 | $75.14 | $73.67 | $74.38 | $74.38 | 889,701 |
| 2019-04-26 | $74.04 | $74.99 | $72.41 | $74.73 | $74.73 | 956,705 |
| 2019-04-25 | $73.80 | $74.44 | $72.41 | $73.86 | $73.86 | 1,008,017 |
| 2019-04-24 | $75.02 | $75.10 | $72.45 | $73.33 | $73.33 | 1,665,422 |
| 2019-04-23 | $72.91 | $75.11 | $72.66 | $75.00 | $75.00 | 1,110,393 |
| 2019-04-22 | $73.75 | $75.63 | $71.67 | $72.64 | $72.64 | 1,130,168 |
| 2019-04-18 | $72.53 | $74.00 | $70.87 | $72.99 | $72.99 | 2,181,791 |
| 2019-04-17 | $78.97 | $79.00 | $70.81 | $72.67 | $72.67 | 3,767,748 |
| 2019-04-16 | $84.22 | $85.45 | $82.79 | $83.28 | $83.28 | 1,196,304 |
| 2019-04-15 | $84.84 | $85.88 | $83.41 | $83.88 | $83.88 | 1,000,835 |
| 2019-04-12 | $84.27 | $85.14 | $83.85 | $84.61 | $84.61 | 680,018 |
| 2019-04-11 | $85.57 | $85.57 | $82.90 | $83.76 | $83.76 | 891,300 |
| 2019-04-10 | $84.69 | $86.08 | $83.95 | $85.62 | $85.62 | 909,114 |
| 2019-04-09 | $85.44 | $85.51 | $82.62 | $83.72 | $83.72 | 1,114,000 |
| 2019-04-08 | $84.90 | $86.58 | $83.34 | $86.14 | $86.14 | 1,274,582 |
| 2019-04-05 | $82.63 | $85.82 | $82.30 | $84.99 | $84.99 | 1,381,057 |
| 2019-04-04 | $84.67 | $85.00 | $81.23 | $82.15 | $82.15 | 1,154,950 |
| 2019-04-03 | $81.68 | $85.04 | $81.21 | $84.89 | $84.89 | 2,015,870 |
| 2019-04-02 | $81.64 | $82.18 | $80.43 | $81.74 | $81.74 | 876,697 |
| 2019-04-01 | $81.90 | $82.75 | $80.56 | $81.31 | $81.31 | 893,467 |
| 2019-03-29 | $80.06 | $81.59 | $79.26 | $81.17 | $81.17 | 893,002 |
| 2019-03-28 | $77.20 | $79.94 | $76.61 | $79.75 | $79.75 | 1,126,580 |
| 2019-03-27 | $80.25 | $80.75 | $76.57 | $77.03 | $77.03 | 1,331,045 |
| 2019-03-26 | $79.78 | $80.45 | $78.77 | $80.18 | $80.18 | 931,423 |
| 2019-03-25 | $78.00 | $79.53 | $77.02 | $79.04 | $79.04 | 906,499 |
| 2019-03-22 | $80.30 | $80.60 | $78.52 | $78.90 | $78.90 | 790,899 |
| 2019-03-21 | $79.53 | $80.88 | $79.07 | $80.50 | $80.50 | 1,579,203 |
| 2019-03-20 | $79.60 | $81.03 | $78.60 | $80.21 | $80.21 | 930,448 |
| 2019-03-19 | $79.58 | $80.46 | $79.24 | $79.61 | $79.61 | 1,172,853 |
| 2019-03-18 | $78.49 | $79.72 | $78.01 | $79.52 | $79.52 | 1,364,307 |
| 2019-03-15 | $77.52 | $78.59 | $76.91 | $78.54 | $78.54 | 1,288,397 |
| 2019-03-14 | $77.00 | $78.20 | $76.24 | $77.44 | $77.44 | 1,223,966 |
| 2019-03-13 | $75.18 | $76.82 | $74.77 | $76.61 | $76.61 | 1,287,643 |
| 2019-03-12 | $74.00 | $75.02 | $73.53 | $74.88 | $74.88 | 1,115,934 |
| 2019-03-11 | $71.00 | $73.98 | $71.00 | $73.92 | $73.92 | 1,375,372 |
| 2019-03-08 | $68.98 | $70.74 | $68.79 | $70.46 | $70.46 | 1,151,507 |
| 2019-03-07 | $68.92 | $70.48 | $68.15 | $69.81 | $69.81 | 786,115 |
| 2019-03-06 | $71.06 | $72.06 | $68.91 | $69.18 | $69.18 | 937,317 |
| 2019-03-05 | $70.50 | $72.73 | $70.43 | $71.22 | $71.22 | 1,328,568 |
| 2019-03-04 | $69.60 | $71.00 | $69.29 | $70.49 | $70.49 | 1,106,405 |
| 2019-03-01 | $71.47 | $71.95 | $69.39 | $69.69 | $69.69 | 1,711,267 |
| 2019-02-28 | $71.16 | $72.18 | $70.31 | $70.99 | $70.99 | 1,848,274 |
| 2019-02-27 | $62.55 | $72.20 | $62.49 | $70.94 | $70.94 | 4,747,467 |
| 2019-02-26 | $61.45 | $62.48 | $60.67 | $61.62 | $61.62 | 1,026,371 |
| 2019-02-25 | $59.17 | $61.92 | $59.05 | $61.67 | $61.67 | 1,497,423 |
| 2019-02-22 | $57.52 | $58.80 | $57.25 | $58.76 | $58.76 | 414,533 |
| 2019-02-21 | $58.23 | $58.23 | $56.98 | $57.41 | $57.41 | 525,923 |
| 2019-02-20 | $58.67 | $59.30 | $56.98 | $58.37 | $58.37 | 452,025 |
| 2019-02-19 | $58.67 | $59.52 | $58.11 | $58.54 | $58.54 | 487,386 |
| 2019-02-15 | $59.05 | $59.05 | $58.21 | $58.98 | $58.98 | 617,134 |
| 2019-02-14 | $60.19 | $60.55 | $58.60 | $58.87 | $58.87 | 503,087 |
| 2019-02-13 | $59.88 | $60.92 | $58.73 | $60.55 | $60.55 | 821,019 |
| 2019-02-12 | $59.36 | $59.99 | $59.08 | $59.67 | $59.67 | 719,684 |
| 2019-02-11 | $58.40 | $59.15 | $57.99 | $59.10 | $59.10 | 675,872 |
| 2019-02-08 | $57.71 | $59.26 | $57.71 | $58.73 | $58.73 | 596,885 |
| 2019-02-07 | $58.00 | $58.42 | $57.50 | $58.03 | $58.03 | 764,517 |
| 2019-02-06 | $58.30 | $58.86 | $58.00 | $58.05 | $58.05 | 530,795 |
| 2019-02-05 | $58.52 | $59.50 | $58.05 | $58.26 | $58.26 | 520,562 |
| 2019-02-04 | $58.55 | $59.12 | $57.53 | $59.01 | $59.01 | 607,842 |
| 2019-02-01 | $58.10 | $58.72 | $57.64 | $58.49 | $58.49 | 693,163 |
| 2019-01-31 | $56.05 | $58.14 | $55.52 | $58.00 | $58.00 | 818,913 |
| 2019-01-30 | $54.64 | $56.34 | $53.99 | $55.92 | $55.92 | 750,916 |
| 2019-01-29 | $56.20 | $56.81 | $54.04 | $54.55 | $54.55 | 1,082,249 |
| 2019-01-28 | $58.22 | $58.52 | $56.71 | $56.96 | $56.96 | 773,234 |
| 2019-01-25 | $57.24 | $58.85 | $56.96 | $58.74 | $58.74 | 843,974 |
| 2019-01-24 | $57.08 | $57.44 | $56.11 | $57.05 | $57.05 | 906,740 |
| 2019-01-23 | $57.54 | $59.31 | $56.63 | $57.21 | $57.21 | 801,078 |
| 2019-01-22 | $57.45 | $58.39 | $56.65 | $57.44 | $57.44 | 782,689 |
| 2019-01-18 | $57.95 | $58.13 | $56.44 | $58.03 | $58.03 | 1,241,169 |
| 2019-01-17 | $56.97 | $58.19 | $56.63 | $57.60 | $57.60 | 694,737 |
| 2019-01-16 | $57.89 | $58.82 | $56.71 | $57.18 | $57.18 | 583,765 |
| 2019-01-15 | $56.50 | $58.48 | $56.50 | $58.26 | $58.26 | 727,174 |
| 2019-01-14 | $57.12 | $58.11 | $56.33 | $56.39 | $56.39 | 613,258 |
| 2019-01-11 | $57.18 | $58.10 | $56.64 | $57.80 | $57.80 | 610,942 |
| 2019-01-10 | $56.74 | $57.86 | $56.15 | $57.34 | $57.34 | 884,475 |
| 2019-01-09 | $57.46 | $57.99 | $56.53 | $57.21 | $57.21 | 653,084 |
| 2019-01-08 | $57.25 | $58.14 | $56.18 | $57.20 | $57.20 | 1,205,832 |
| 2019-01-07 | $55.02 | $57.35 | $55.00 | $56.81 | $56.81 | 1,099,129 |
| 2019-01-04 | $53.67 | $55.72 | $53.32 | $54.33 | $54.33 | 2,568,042 |
| 2019-01-03 | $53.50 | $54.98 | $52.83 | $52.92 | $52.92 | 859,197 |
| 2019-01-02 | $53.13 | $54.25 | $52.45 | $53.77 | $53.77 | 902,086 |
| 2018-12-31 | $51.76 | $54.36 | $51.76 | $54.06 | $54.06 | 955,683 |
| 2018-12-28 | $53.13 | $53.83 | $50.89 | $51.36 | $51.36 | 949,546 |
| 2018-12-27 | $51.41 | $53.22 | $51.32 | $53.12 | $53.12 | 940,175 |
| 2018-12-26 | $49.50 | $52.21 | $49.50 | $52.15 | $52.15 | 727,329 |
| 2018-12-24 | $48.46 | $50.72 | $48.27 | $49.50 | $49.50 | 557,793 |
| 2018-12-21 | $50.12 | $50.50 | $48.42 | $48.78 | $48.78 | 1,538,627 |
| 2018-12-20 | $50.84 | $51.42 | $48.82 | $49.78 | $49.78 | 868,456 |
| 2018-12-19 | $51.35 | $52.66 | $49.92 | $50.86 | $50.86 | 853,623 |
| 2018-12-18 | $52.49 | $52.67 | $50.28 | $51.27 | $51.27 | 689,290 |
| 2018-12-17 | $52.67 | $54.86 | $51.63 | $51.87 | $51.87 | 1,119,063 |
| 2018-12-14 | $53.20 | $54.07 | $52.66 | $52.93 | $52.93 | 634,882 |
| 2018-12-13 | $56.17 | $56.34 | $52.83 | $53.47 | $53.47 | 902,570 |
| 2018-12-12 | $54.52 | $56.51 | $53.73 | $56.17 | $56.17 | 988,739 |
| 2018-12-11 | $53.78 | $54.06 | $52.54 | $53.95 | $53.95 | 691,967 |
| 2018-12-10 | $52.93 | $54.27 | $52.16 | $53.33 | $53.33 | 883,950 |
| 2018-12-07 | $55.67 | $56.15 | $52.29 | $53.12 | $53.12 | 1,411,970 |
| 2018-12-06 | $54.91 | $56.53 | $53.74 | $56.05 | $56.05 | 1,071,896 |
| 2018-12-04 | $59.40 | $59.75 | $55.82 | $56.00 | $56.00 | 1,510,904 |
| 2018-12-03 | $58.85 | $59.81 | $58.08 | $59.54 | $59.54 | 906,712 |
| 2018-11-30 | $57.15 | $58.31 | $56.90 | $58.29 | $58.29 | 791,386 |
| 2018-11-29 | $57.47 | $58.54 | $56.70 | $57.43 | $57.43 | 937,189 |
| 2018-11-28 | $55.51 | $57.98 | $55.20 | $57.96 | $57.96 | 874,547 |
| 2018-11-27 | $55.60 | $56.26 | $54.63 | $55.44 | $55.44 | 970,065 |
| 2018-11-26 | $54.69 | $56.44 | $54.20 | $56.26 | $56.26 | 843,929 |
| 2018-11-23 | $53.31 | $55.25 | $53.31 | $54.15 | $54.15 | 399,802 |
| 2018-11-21 | $53.81 | $54.25 | $53.21 | $53.76 | $53.76 | 469,071 |
| 2018-11-20 | $52.94 | $53.77 | $51.70 | $53.29 | $53.29 | 803,360 |
| 2018-11-19 | $53.78 | $54.28 | $51.95 | $53.62 | $53.62 | 669,722 |
| 2018-11-16 | $51.36 | $54.37 | $51.16 | $53.74 | $53.74 | 972,630 |
| 2018-11-15 | $49.89 | $51.70 | $49.71 | $51.67 | $51.67 | 737,951 |
| 2018-11-14 | $51.84 | $52.41 | $49.98 | $50.06 | $50.06 | 1,370,952 |
| 2018-11-13 | $50.25 | $52.60 | $50.25 | $51.73 | $51.73 | 948,871 |
| 2018-11-12 | $51.50 | $51.71 | $48.61 | $50.25 | $50.25 | 1,546,271 |
| 2018-11-09 | $52.63 | $52.84 | $50.94 | $51.50 | $51.50 | 1,136,791 |
| 2018-11-08 | $53.84 | $55.00 | $52.09 | $52.79 | $52.79 | 1,082,635 |
| 2018-11-07 | $54.00 | $54.69 | $52.70 | $54.32 | $54.32 | 1,258,843 |
| 2018-11-06 | $52.00 | $54.67 | $50.14 | $53.65 | $53.65 | 1,508,286 |
| 2018-11-05 | $52.06 | $52.30 | $50.73 | $51.52 | $51.52 | 1,716,356 |
| 2018-11-02 | $51.80 | $52.84 | $50.53 | $51.70 | $51.70 | 873,463 |
| 2018-11-01 | $49.69 | $52.36 | $49.14 | $51.88 | $51.88 | 1,161,942 |
| 2018-10-31 | $49.78 | $51.05 | $49.27 | $49.55 | $49.55 | 958,607 |
| 2018-10-30 | $47.67 | $49.19 | $47.20 | $49.06 | $49.06 | 1,076,880 |
| 2018-10-29 | $48.58 | $49.98 | $47.06 | $47.90 | $47.90 | 750,514 |
| 2018-10-26 | $47.41 | $48.40 | $46.65 | $47.77 | $47.77 | 954,549 |
| 2018-10-25 | $46.10 | $49.45 | $45.82 | $48.33 | $48.33 | 1,131,908 |
| 2018-10-24 | $48.66 | $50.09 | $45.48 | $46.01 | $46.01 | 1,374,147 |
| 2018-10-23 | $45.93 | $50.00 | $45.67 | $48.84 | $48.84 | 1,930,025 |
| 2018-10-22 | $45.56 | $47.34 | $44.60 | $46.70 | $46.70 | 1,052,224 |
| 2018-10-19 | $46.41 | $47.48 | $44.67 | $45.19 | $45.19 | 837,520 |
| 2018-10-18 | $47.46 | $47.46 | $45.41 | $46.35 | $46.35 | 534,603 |
| 2018-10-17 | $47.27 | $47.69 | $46.33 | $47.34 | $47.34 | 708,961 |
| 2018-10-16 | $45.37 | $47.54 | $44.72 | $47.49 | $47.49 | 873,622 |
| 2018-10-15 | $45.07 | $45.82 | $44.52 | $45.13 | $45.13 | 749,938 |
| 2018-10-12 | $44.19 | $45.60 | $44.03 | $45.00 | $45.00 | 911,740 |
| 2018-10-11 | $44.06 | $45.45 | $43.27 | $43.37 | $43.37 | 1,343,028 |
| 2018-10-10 | $46.50 | $46.50 | $44.00 | $44.06 | $44.06 | 1,460,625 |
| 2018-10-09 | $44.75 | $46.57 | $44.53 | $44.89 | $44.89 | 1,650,918 |
| 2018-10-08 | $47.00 | $47.28 | $44.16 | $45.00 | $45.00 | 3,512,274 |
| 2018-10-05 | $47.34 | $49.30 | $46.86 | $48.73 | $48.73 | 818,898 |
| 2018-10-04 | $47.97 | $47.97 | $46.56 | $47.48 | $47.48 | 1,202,874 |
| 2018-10-03 | $48.69 | $48.89 | $47.48 | $47.99 | $47.99 | 1,372,626 |
| 2018-10-02 | $50.09 | $50.49 | $48.02 | $48.55 | $48.55 | 1,094,090 |
| 2018-10-01 | $51.94 | $52.01 | $49.87 | $50.06 | $50.06 | 865,030 |
| 2018-09-28 | $51.80 | $52.40 | $51.26 | $51.58 | $51.58 | 942,747 |
| 2018-09-27 | $51.14 | $52.61 | $51.00 | $51.73 | $51.73 | 718,628 |
| 2018-09-26 | $51.71 | $52.24 | $50.57 | $51.39 | $51.39 | 864,674 |
| 2018-09-25 | $50.52 | $52.13 | $50.22 | $51.52 | $51.52 | 2,152,372 |
| 2018-09-24 | $49.08 | $51.22 | $49.00 | $50.51 | $50.51 | 1,002,900 |
| 2018-09-21 | $50.83 | $50.98 | $48.78 | $49.14 | $49.14 | 1,728,035 |
| 2018-09-20 | $50.00 | $51.05 | $49.57 | $50.80 | $50.80 | 701,950 |
| 2018-09-19 | $49.30 | $50.20 | $49.00 | $49.98 | $49.98 | 653,418 |
| 2018-09-18 | $48.17 | $50.15 | $48.17 | $49.36 | $49.36 | 1,481,393 |
| 2018-09-17 | $46.11 | $48.24 | $46.11 | $48.19 | $48.19 | 1,762,055 |
| 2018-09-14 | $45.08 | $46.11 | $45.04 | $46.00 | $46.00 | 844,908 |
| 2018-09-13 | $45.36 | $46.10 | $44.73 | $45.09 | $45.09 | 964,826 |
| 2018-09-12 | $44.79 | $45.34 | $43.87 | $45.04 | $45.04 | 869,228 |
| 2018-09-11 | $44.50 | $45.28 | $44.10 | $44.65 | $44.65 | 630,653 |
| 2018-09-10 | $44.10 | $44.89 | $43.75 | $44.55 | $44.55 | 933,052 |
| 2018-09-07 | $44.22 | $45.18 | $43.86 | $44.18 | $44.18 | 775,473 |
| 2018-09-06 | $44.93 | $45.39 | $43.81 | $44.46 | $44.46 | 1,020,432 |
| 2018-09-05 | $45.76 | $46.11 | $44.93 | $45.06 | $45.06 | 876,171 |
| 2018-09-04 | $45.41 | $45.80 | $44.58 | $45.76 | $45.76 | 1,448,227 |
| 2018-08-31 | $46.18 | $46.94 | $45.56 | $45.69 | $45.69 | 556,887 |
| 2018-08-30 | $46.19 | $46.75 | $45.84 | $46.43 | $46.43 | 908,303 |
| 2018-08-29 | $45.17 | $47.17 | $45.17 | $46.19 | $46.19 | 1,816,964 |
| 2018-08-28 | $47.00 | $48.25 | $45.00 | $45.17 | $45.17 | 6,119,187 |
| 2018-08-27 | $50.16 | $54.85 | $49.92 | $53.70 | $53.70 | 2,671,870 |
| 2018-08-24 | $51.58 | $51.92 | $49.31 | $49.80 | $49.80 | 2,031,377 |
| 2018-08-23 | $52.51 | $52.59 | $51.02 | $51.21 | $51.21 | 1,199,753 |
| 2018-08-22 | $53.31 | $53.48 | $52.67 | $52.68 | $52.68 | 1,030,526 |
| 2018-08-21 | $51.88 | $53.77 | $51.88 | $53.25 | $53.25 | 1,048,064 |
| 2018-08-20 | $50.65 | $52.12 | $50.33 | $51.67 | $51.67 | 830,723 |
| 2018-08-17 | $51.25 | $51.25 | $50.31 | $50.84 | $50.84 | 712,600 |
| 2018-08-16 | $50.06 | $51.79 | $49.21 | $51.42 | $51.42 | 794,986 |
| 2018-08-15 | $50.72 | $50.92 | $49.11 | $49.65 | $49.65 | 960,374 |
| 2018-08-14 | $50.05 | $51.53 | $49.79 | $51.02 | $51.02 | 1,065,631 |
| 2018-08-13 | $48.88 | $50.15 | $48.20 | $50.01 | $50.01 | 1,226,627 |
| 2018-08-10 | $47.77 | $51.64 | $47.77 | $48.70 | $48.70 | 2,341,581 |
| 2018-08-09 | $45.39 | $48.60 | $44.78 | $48.21 | $48.21 | 1,239,752 |
| 2018-08-08 | $43.36 | $45.90 | $43.30 | $45.57 | $45.57 | 1,543,143 |
| 2018-08-07 | $43.00 | $44.24 | $41.25 | $44.20 | $44.20 | 1,407,334 |
| 2018-08-06 | $43.88 | $44.50 | $43.11 | $43.65 | $43.65 | 600,864 |
| 2018-08-03 | $44.64 | $44.64 | $43.61 | $43.62 | $43.62 | 524,053 |
| 2018-08-02 | $42.97 | $44.45 | $42.50 | $44.44 | $44.44 | 691,967 |
| 2018-08-01 | $43.23 | $44.02 | $42.50 | $43.09 | $43.09 | 719,490 |
| 2018-07-31 | $43.84 | $44.59 | $43.58 | $43.68 | $43.68 | 932,889 |
| 2018-07-30 | $44.72 | $44.72 | $43.36 | $43.69 | $43.69 | 741,599 |
| 2018-07-27 | $46.00 | $46.10 | $44.42 | $45.04 | $45.04 | 793,260 |
| 2018-07-26 | $45.22 | $46.25 | $44.47 | $46.01 | $46.01 | 588,721 |
| 2018-07-25 | $45.00 | $45.61 | $44.40 | $45.49 | $45.49 | 720,059 |
| 2018-07-24 | $46.10 | $47.64 | $45.22 | $45.32 | $45.32 | 1,292,564 |
| 2018-07-23 | $46.24 | $46.24 | $44.27 | $44.56 | $44.56 | 777,200 |
| 2018-07-20 | $45.88 | $46.74 | $45.87 | $46.50 | $46.50 | 928,913 |
| 2018-07-19 | $44.67 | $46.02 | $44.23 | $45.84 | $45.84 | 745,474 |
| 2018-07-18 | $44.00 | $45.00 | $43.41 | $44.79 | $44.79 | 479,524 |
| 2018-07-17 | $44.02 | $44.97 | $43.56 | $44.11 | $44.11 | 548,011 |
| 2018-07-16 | $45.31 | $45.31 | $43.93 | $44.27 | $44.27 | 581,276 |
| 2018-07-13 | $45.61 | $46.04 | $45.09 | $45.24 | $45.24 | 550,147 |
| 2018-07-12 | $45.50 | $46.19 | $45.18 | $45.59 | $45.59 | 687,314 |
| 2018-07-11 | $44.88 | $45.44 | $44.36 | $45.17 | $45.17 | 755,540 |
| 2018-07-10 | $45.37 | $45.69 | $44.57 | $44.95 | $44.95 | 717,727 |
| 2018-07-09 | $45.70 | $46.13 | $44.34 | $45.20 | $45.20 | 906,125 |
| 2018-07-06 | $43.72 | $45.58 | $43.02 | $45.53 | $45.53 | 968,505 |
| 2018-07-05 | $43.50 | $44.00 | $42.83 | $43.44 | $43.44 | 450,241 |
| 2018-07-03 | $43.17 | $44.21 | $42.57 | $43.44 | $43.44 | 297,617 |
| 2018-07-02 | $41.10 | $42.94 | $41.05 | $42.88 | $42.88 | 524,480 |
| 2018-06-29 | $43.64 | $43.64 | $41.58 | $41.67 | $41.67 | 960,136 |
| 2018-06-28 | $41.91 | $42.35 | $40.91 | $41.98 | $41.98 | 843,568 |
| 2018-06-27 | $43.43 | $43.43 | $41.89 | $42.00 | $42.00 | 762,932 |
| 2018-06-26 | $42.35 | $43.53 | $41.43 | $43.46 | $43.46 | 933,353 |
| 2018-06-25 | $42.51 | $42.92 | $41.66 | $42.17 | $42.17 | 1,456,527 |
| 2018-06-22 | $42.26 | $43.21 | $41.63 | $42.95 | $42.95 | 1,062,761 |
| 2018-06-21 | $44.25 | $44.85 | $42.02 | $42.17 | $42.17 | 1,100,575 |
| 2018-06-20 | $42.83 | $44.17 | $41.55 | $44.03 | $44.03 | 1,446,215 |
| 2018-06-19 | $43.37 | $43.75 | $42.56 | $43.43 | $43.43 | 1,140,268 |
| 2018-06-18 | $43.47 | $43.65 | $41.70 | $43.61 | $43.61 | 3,388,197 |
| 2018-06-15 | $47.22 | $47.38 | $45.97 | $46.57 | $46.57 | 1,341,104 |
| 2018-06-14 | $47.00 | $47.57 | $46.92 | $47.35 | $47.35 | 851,880 |
| 2018-06-13 | $47.26 | $47.29 | $46.56 | $46.86 | $46.86 | 627,067 |
| 2018-06-12 | $46.12 | $47.45 | $46.04 | $47.15 | $47.15 | 738,547 |
| 2018-06-11 | $44.67 | $46.43 | $44.67 | $45.87 | $45.87 | 872,297 |
| 2018-06-08 | $45.77 | $46.10 | $44.02 | $44.68 | $44.68 | 880,824 |
| 2018-06-07 | $46.67 | $46.71 | $45.43 | $45.98 | $45.98 | 720,711 |
| 2018-06-06 | $46.33 | $47.31 | $46.22 | $46.62 | $46.62 | 572,709 |
| 2018-06-05 | $46.99 | $47.68 | $46.09 | $46.14 | $46.14 | 611,658 |
| 2018-06-04 | $46.61 | $47.29 | $45.68 | $46.76 | $46.76 | 540,967 |
| 2018-06-01 | $47.03 | $48.00 | $46.54 | $46.61 | $46.61 | 911,363 |
| 2018-05-31 | $46.96 | $47.13 | $45.68 | $46.65 | $46.65 | 1,255,911 |
| 2018-05-30 | $46.22 | $47.13 | $45.88 | $47.05 | $47.05 | 674,185 |
| 2018-05-29 | $44.54 | $46.69 | $43.52 | $46.08 | $46.08 | 1,093,130 |
| 2018-05-25 | $45.03 | $45.16 | $44.22 | $44.85 | $44.85 | 515,095 |
| 2018-05-24 | $44.09 | $45.74 | $43.75 | $45.23 | $45.23 | 709,815 |
| 2018-05-23 | $43.08 | $44.55 | $42.74 | $44.09 | $44.09 | 536,543 |
| 2018-05-22 | $43.33 | $44.28 | $43.08 | $43.80 | $43.80 | 596,857 |
| 2018-05-21 | $45.00 | $45.29 | $42.95 | $43.23 | $43.23 | 777,903 |
| 2018-05-18 | $43.76 | $44.71 | $43.51 | $44.64 | $44.64 | 1,117,939 |
| 2018-05-17 | $43.73 | $44.13 | $43.15 | $43.83 | $43.83 | 1,079,782 |
| 2018-05-16 | $44.51 | $44.87 | $43.40 | $43.71 | $43.71 | 1,184,520 |
| 2018-05-15 | $45.83 | $46.13 | $44.26 | $44.39 | $44.39 | 1,141,804 |
| 2018-05-14 | $46.00 | $47.45 | $45.54 | $46.38 | $46.38 | 1,496,295 |
| 2018-05-11 | $43.03 | $46.00 | $43.00 | $45.95 | $45.95 | 1,619,382 |
| 2018-05-10 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 1,372 |
| 2018-05-09 | $40.66 | $43.10 | $40.62 | $42.80 | $42.80 | 1,387,891 |
| 2018-05-08 | $39.77 | $41.54 | $39.07 | $40.53 | $40.53 | 5,628,517 |
| 2018-05-07 | $44.14 | $44.79 | $43.60 | $44.33 | $44.33 | 1,460,787 |
| 2018-05-04 | $41.83 | $44.67 | $41.25 | $44.01 | $44.01 | 2,031,660 |
| 2018-05-03 | $42.65 | $42.91 | $41.06 | $41.27 | $41.27 | 1,266,695 |
| 2018-05-02 | $42.47 | $43.67 | $42.47 | $42.74 | $42.74 | 1,439,519 |
| 2018-05-01 | $42.87 | $44.13 | $42.03 | $42.63 | $42.63 | 1,208,540 |
| 2018-04-30 | $45.30 | $45.30 | $43.00 | $43.03 | $43.03 | 1,593,195 |
| 2018-04-27 | $43.71 | $45.23 | $43.62 | $45.06 | $45.06 | 1,042,484 |
| 2018-04-26 | $44.13 | $44.49 | $43.18 | $43.48 | $43.48 | 1,135,970 |
| 2018-04-25 | $45.56 | $45.95 | $43.95 | $43.98 | $43.98 | 1,024,542 |
| 2018-04-24 | $49.41 | $49.75 | $44.81 | $45.33 | $45.33 | 3,218,868 |
| 2018-04-23 | $48.85 | $51.00 | $48.74 | $50.70 | $50.70 | 2,625,211 |
| 2018-04-20 | $50.44 | $50.44 | $46.77 | $48.51 | $48.51 | 4,732,524 |
| 2018-04-19 | $46.04 | $46.56 | $44.93 | $45.85 | $45.85 | 1,379,129 |
| 2018-04-18 | $44.49 | $47.09 | $44.49 | $46.03 | $46.03 | 1,405,744 |
| 2018-04-17 | $43.79 | $44.79 | $43.61 | $44.49 | $44.49 | 620,010 |
| 2018-04-16 | $43.69 | $43.87 | $43.08 | $43.47 | $43.47 | 538,050 |
| 2018-04-13 | $43.95 | $43.95 | $42.69 | $43.62 | $43.62 | 524,979 |
| 2018-04-12 | $43.65 | $44.31 | $43.11 | $43.82 | $43.82 | 964,931 |
| 2018-04-11 | $43.36 | $44.34 | $43.07 | $43.55 | $43.55 | 1,322,039 |
| 2018-04-10 | $42.12 | $43.68 | $41.91 | $43.60 | $43.60 | 1,197,344 |
| 2018-04-09 | $41.02 | $42.63 | $40.85 | $41.61 | $41.61 | 973,522 |
| 2018-04-06 | $42.16 | $42.23 | $40.33 | $40.68 | $40.68 | 978,719 |
| 2018-04-05 | $43.37 | $43.71 | $42.48 | $42.54 | $42.54 | 771,336 |
| 2018-04-04 | $41.26 | $43.20 | $40.70 | $43.00 | $43.00 | 1,098,642 |
| 2018-04-03 | $42.27 | $43.09 | $41.64 | $42.00 | $42.00 | 1,148,382 |
| 2018-04-02 | $44.00 | $44.08 | $41.13 | $42.12 | $42.12 | 1,586,354 |
| 2018-03-29 | $46.15 | $46.69 | $43.38 | $44.08 | $44.08 | 2,397,870 |
| 2018-03-28 | $45.77 | $46.91 | $45.21 | $45.93 | $45.93 | 1,254,081 |
| 2018-03-27 | $49.40 | $49.49 | $45.56 | $45.80 | $45.80 | 1,556,467 |
| 2018-03-26 | $48.38 | $49.50 | $47.37 | $48.99 | $48.99 | 1,555,216 |
| 2018-03-23 | $50.69 | $50.78 | $47.55 | $47.74 | $47.74 | 1,015,062 |
| 2018-03-22 | $51.37 | $52.27 | $50.71 | $50.78 | $50.78 | 760,054 |
| 2018-03-21 | $51.06 | $52.08 | $51.03 | $51.90 | $51.90 | 527,735 |
| 2018-03-20 | $52.50 | $52.82 | $50.61 | $51.12 | $51.12 | 635,382 |
| 2018-03-19 | $51.56 | $53.15 | $51.25 | $52.61 | $52.61 | 973,806 |
| 2018-03-16 | $52.27 | $52.27 | $51.27 | $51.69 | $51.69 | 876,999 |
| 2018-03-15 | $52.50 | $52.63 | $49.69 | $52.18 | $52.18 | 2,059,473 |
| 2018-03-14 | $55.29 | $55.71 | $52.95 | $53.57 | $53.57 | 725,462 |
| 2018-03-13 | $55.13 | $56.47 | $54.80 | $55.05 | $55.05 | 1,271,742 |
| 2018-03-12 | $53.18 | $55.17 | $53.05 | $54.78 | $54.78 | 1,081,201 |
| 2018-03-09 | $52.72 | $53.42 | $52.10 | $52.98 | $52.98 | 771,023 |
| 2018-03-08 | $53.39 | $53.56 | $52.01 | $52.28 | $52.28 | 629,562 |
| 2018-03-07 | $51.11 | $53.62 | $50.60 | $53.31 | $53.31 | 1,366,223 |
| 2018-03-06 | $50.43 | $51.89 | $49.78 | $51.63 | $51.63 | 1,153,719 |
| 2018-03-05 | $48.89 | $50.73 | $48.88 | $49.93 | $49.93 | 1,070,336 |
| 2018-03-02 | $50.74 | $51.00 | $47.20 | $48.94 | $48.94 | 1,677,821 |
| 2018-03-01 | $52.94 | $53.22 | $48.91 | $49.89 | $49.89 | 1,818,416 |
| 2018-02-28 | $51.53 | $53.78 | $50.35 | $52.82 | $52.82 | 1,426,826 |
| 2018-02-27 | $49.97 | $53.81 | $48.51 | $51.47 | $51.47 | 1,593,213 |
| 2018-02-26 | $51.18 | $51.59 | $50.39 | $51.37 | $51.37 | 537,835 |
| 2018-02-23 | $50.22 | $51.05 | $49.41 | $51.03 | $51.03 | 547,991 |
| 2018-02-22 | $50.33 | $51.36 | $49.84 | $49.88 | $49.88 | 789,210 |
| 2018-02-21 | $50.10 | $51.59 | $49.45 | $49.86 | $49.86 | 611,948 |
| 2018-02-20 | $49.51 | $50.88 | $49.24 | $49.99 | $49.99 | 628,743 |
| 2018-02-16 | $49.81 | $50.90 | $49.68 | $50.05 | $50.05 | 497,146 |
| 2018-02-15 | $48.82 | $49.87 | $48.21 | $49.78 | $49.78 | 710,016 |
| 2018-02-14 | $47.26 | $48.85 | $47.26 | $48.34 | $48.34 | 551,887 |
| 2018-02-13 | $46.07 | $47.77 | $45.34 | $47.59 | $47.59 | 1,068,930 |
| 2018-02-12 | $47.44 | $48.10 | $46.38 | $46.53 | $46.53 | 1,296,379 |
| 2018-02-09 | $48.25 | $48.74 | $44.41 | $46.75 | $46.75 | 1,895,169 |
| 2018-02-08 | $50.38 | $50.82 | $47.39 | $47.47 | $47.47 | 935,208 |
| 2018-02-07 | $50.63 | $52.59 | $50.24 | $50.26 | $50.26 | 734,939 |
| 2018-02-06 | $47.01 | $51.15 | $47.00 | $50.92 | $50.92 | 1,115,957 |
| 2018-02-05 | $50.64 | $51.58 | $48.60 | $48.61 | $48.61 | 1,125,756 |
| 2018-02-02 | $52.15 | $52.69 | $50.95 | $51.11 | $51.11 | 722,184 |
| 2018-02-01 | $52.48 | $53.16 | $51.62 | $52.69 | $52.69 | 612,869 |
| 2018-01-31 | $53.00 | $53.64 | $52.09 | $52.52 | $52.52 | 681,145 |
| 2018-01-30 | $52.75 | $53.98 | $52.25 | $52.76 | $52.76 | 838,019 |
| 2018-01-29 | $52.95 | $55.46 | $52.76 | $52.96 | $52.96 | 1,727,390 |
| 2018-01-26 | $52.63 | $53.70 | $52.31 | $52.95 | $52.95 | 781,462 |
| 2018-01-25 | $55.25 | $55.25 | $50.82 | $52.37 | $52.37 | 1,558,605 |
| 2018-01-24 | $52.31 | $53.58 | $51.28 | $53.34 | $53.34 | 1,181,249 |
| 2018-01-23 | $51.62 | $53.03 | $51.51 | $51.82 | $51.82 | 1,021,515 |
| 2018-01-22 | $50.22 | $51.75 | $49.50 | $51.70 | $51.70 | 801,708 |
| 2018-01-19 | $49.93 | $50.40 | $49.52 | $50.22 | $50.22 | 1,164,531 |
| 2018-01-18 | $51.50 | $51.68 | $49.48 | $49.69 | $49.69 | 748,480 |
| 2018-01-17 | $51.50 | $52.03 | $50.73 | $51.61 | $51.61 | 621,132 |
| 2018-01-16 | $53.22 | $53.26 | $50.26 | $51.05 | $51.05 | 1,159,416 |
| 2018-01-12 | $53.01 | $53.49 | $52.60 | $53.22 | $53.22 | 946,534 |
| 2018-01-11 | $53.74 | $54.10 | $52.61 | $53.17 | $53.17 | 759,742 |
| 2018-01-10 | $53.34 | $54.05 | $52.80 | $53.75 | $53.75 | 1,033,507 |
| 2018-01-09 | $51.92 | $54.01 | $51.71 | $53.85 | $53.85 | 1,188,152 |
| 2018-01-08 | $50.39 | $52.68 | $50.25 | $51.66 | $51.66 | 1,458,018 |
| 2018-01-05 | $51.05 | $51.57 | $49.79 | $49.89 | $49.89 | 1,065,417 |
| 2018-01-04 | $50.50 | $50.61 | $49.41 | $49.48 | $49.48 | 1,067,630 |
| 2018-01-03 | $49.20 | $50.66 | $48.80 | $50.02 | $50.02 | 928,607 |
| 2018-01-02 | $50.08 | $50.17 | $48.86 | $49.25 | $49.25 | 1,154,653 |
| 2017-12-29 | $50.91 | $51.16 | $50.24 | $50.30 | $50.30 | 569,534 |
| 2017-12-28 | $50.89 | $51.13 | $50.20 | $50.72 | $50.72 | 605,208 |
| 2017-12-27 | $50.76 | $51.44 | $50.69 | $50.88 | $50.88 | 434,216 |
| 2017-12-26 | $50.73 | $51.28 | $50.42 | $50.73 | $50.73 | 420,730 |
| 2017-12-22 | $51.40 | $51.75 | $50.31 | $50.86 | $50.86 | 643,776 |
| 2017-12-21 | $50.45 | $51.71 | $50.30 | $51.40 | $51.40 | 608,959 |
| 2017-12-20 | $51.50 | $51.74 | $50.21 | $50.73 | $50.73 | 691,641 |
| 2017-12-19 | $52.15 | $52.21 | $50.40 | $50.93 | $50.93 | 942,862 |
| 2017-12-18 | $52.92 | $52.92 | $52.07 | $52.29 | $52.29 | 658,149 |
| 2017-12-15 | $52.06 | $52.99 | $51.10 | $52.43 | $52.43 | 1,534,212 |
| 2017-12-14 | $53.69 | $53.80 | $51.38 | $51.56 | $51.56 | 892,241 |
| 2017-12-13 | $53.28 | $54.18 | $53.05 | $53.57 | $53.57 | 631,280 |
| 2017-12-12 | $53.07 | $54.35 | $52.65 | $53.35 | $53.35 | 648,879 |
| 2017-12-11 | $55.15 | $56.10 | $53.10 | $53.14 | $53.14 | 1,077,394 |
| 2017-12-08 | $52.23 | $54.92 | $52.23 | $54.60 | $54.60 | 609,286 |
| 2017-12-07 | $52.23 | $54.10 | $52.01 | $53.93 | $53.93 | 626,305 |
| 2017-12-06 | $52.34 | $53.10 | $50.87 | $52.54 | $52.54 | 901,652 |
| 2017-12-05 | $52.56 | $54.25 | $52.10 | $52.46 | $52.46 | 749,479 |
| 2017-12-04 | $56.94 | $57.92 | $52.00 | $52.26 | $52.26 | 1,246,522 |
| 2017-12-01 | $55.19 | $57.63 | $54.88 | $56.93 | $56.93 | 1,149,232 |
| 2017-11-30 | $53.55 | $56.04 | $53.36 | $55.49 | $55.49 | 1,252,771 |
| 2017-11-29 | $53.01 | $53.35 | $52.30 | $53.07 | $53.07 | 794,967 |
| 2017-11-28 | $52.75 | $53.00 | $51.78 | $52.93 | $52.93 | 1,345,251 |
| 2017-11-27 | $54.37 | $54.37 | $52.14 | $52.48 | $52.48 | 972,582 |
| 2017-11-24 | $54.50 | $55.71 | $54.13 | $54.53 | $54.53 | 255,033 |
| 2017-11-22 | $54.74 | $55.00 | $53.93 | $54.34 | $54.34 | 347,462 |
| 2017-11-21 | $54.03 | $54.83 | $53.43 | $54.52 | $54.52 | 476,748 |
| 2017-11-20 | $54.11 | $54.13 | $53.14 | $53.74 | $53.74 | 683,688 |
| 2017-11-17 | $54.23 | $54.74 | $53.85 | $54.15 | $54.15 | 416,997 |
| 2017-11-16 | $54.29 | $54.89 | $52.88 | $54.36 | $54.36 | 701,065 |
| 2017-11-15 | $53.56 | $54.23 | $52.00 | $53.65 | $53.65 | 909,080 |
| 2017-11-14 | $54.60 | $54.76 | $51.81 | $53.53 | $53.53 | 1,084,692 |
| 2017-11-13 | $55.39 | $55.85 | $54.81 | $54.84 | $54.84 | 527,268 |
| 2017-11-10 | $54.74 | $55.98 | $54.56 | $55.88 | $55.88 | 699,462 |
| 2017-11-09 | $54.46 | $55.22 | $54.19 | $55.12 | $55.12 | 792,890 |
| 2017-11-08 | $52.63 | $56.49 | $52.55 | $54.76 | $54.76 | 1,689,259 |
| 2017-11-07 | $52.01 | $52.90 | $51.05 | $52.30 | $52.30 | 1,545,299 |
| 2017-11-06 | $54.29 | $55.18 | $53.43 | $54.25 | $54.25 | 1,114,701 |
| 2017-11-03 | $52.00 | $54.79 | $52.00 | $54.16 | $54.16 | 1,778,912 |
| 2017-11-02 | $55.62 | $55.62 | $51.20 | $51.82 | $51.82 | 3,042,142 |
| 2017-11-01 | $57.32 | $58.80 | $57.11 | $57.76 | $57.76 | 1,305,344 |
| 2017-10-31 | $58.28 | $59.62 | $57.01 | $57.11 | $57.11 | 1,289,030 |
| 2017-10-30 | $56.44 | $58.78 | $56.22 | $58.31 | $58.31 | 1,284,072 |
| 2017-10-27 | $54.23 | $56.43 | $53.87 | $56.40 | $56.40 | 1,483,919 |
| 2017-10-26 | $53.96 | $54.85 | $53.11 | $54.32 | $54.32 | 1,264,066 |
| 2017-10-25 | $54.83 | $55.54 | $53.34 | $54.02 | $54.02 | 1,560,003 |
| 2017-10-24 | $58.14 | $58.50 | $54.07 | $55.01 | $55.01 | 6,253,376 |
| 2017-10-23 | $64.43 | $64.90 | $62.54 | $62.80 | $62.80 | 1,262,657 |
| 2017-10-20 | $63.72 | $65.51 | $63.50 | $64.39 | $64.39 | 1,631,810 |
| 2017-10-19 | $63.67 | $63.84 | $62.26 | $63.66 | $63.66 | 1,607,666 |
| 2017-10-18 | $64.00 | $65.41 | $63.41 | $63.89 | $63.89 | 1,839,022 |
| 2017-10-17 | $61.40 | $64.19 | $61.40 | $63.85 | $63.85 | 1,988,822 |
| 2017-10-16 | $59.03 | $63.20 | $58.95 | $61.15 | $61.15 | 2,409,933 |
| 2017-10-13 | $58.00 | $61.08 | $57.82 | $59.10 | $59.10 | 1,958,343 |
| 2017-10-12 | $57.47 | $58.37 | $56.78 | $57.73 | $57.73 | 1,152,590 |
| 2017-10-11 | $55.89 | $57.55 | $55.41 | $57.31 | $57.31 | 1,028,350 |
| 2017-10-10 | $55.09 | $55.86 | $55.01 | $55.84 | $55.84 | 561,046 |
| 2017-10-09 | $55.43 | $55.87 | $54.90 | $55.12 | $55.12 | 535,920 |
| 2017-10-06 | $55.49 | $56.19 | $54.84 | $55.55 | $55.55 | 689,199 |
| 2017-10-05 | $54.51 | $56.46 | $54.51 | $56.01 | $56.01 | 1,006,270 |
| 2017-10-04 | $52.69 | $54.70 | $52.05 | $54.31 | $54.31 | 861,051 |
| 2017-10-03 | $52.81 | $53.06 | $51.90 | $52.69 | $52.69 | 891,780 |
| 2017-10-02 | $50.83 | $53.00 | $50.02 | $52.91 | $52.91 | 1,216,192 |
| 2017-09-29 | $52.59 | $53.10 | $47.75 | $50.70 | $50.70 | 3,364,367 |
| 2017-09-28 | $51.65 | $53.27 | $51.04 | $52.61 | $52.61 | 687,675 |
| 2017-09-27 | $52.80 | $53.24 | $51.86 | $51.89 | $51.89 | 1,529,744 |
| 2017-09-26 | $52.88 | $53.40 | $51.90 | $52.40 | $52.40 | 649,459 |
| 2017-09-25 | $51.36 | $52.94 | $51.10 | $52.72 | $52.72 | 961,795 |
| 2017-09-22 | $51.54 | $52.14 | $50.81 | $51.32 | $51.32 | 1,094,825 |
| 2017-09-21 | $54.00 | $54.00 | $51.69 | $51.83 | $51.83 | 1,914,054 |
| 2017-09-20 | $54.20 | $55.84 | $53.11 | $53.88 | $53.88 | 4,256,306 |
| 2017-09-19 | $59.65 | $59.80 | $58.54 | $59.07 | $59.07 | 925,610 |
| 2017-09-18 | $59.19 | $59.77 | $58.82 | $59.57 | $59.57 | 1,000,259 |
| 2017-09-15 | $58.49 | $59.69 | $58.00 | $59.23 | $59.23 | 1,468,292 |
| 2017-09-14 | $57.41 | $58.72 | $56.76 | $58.37 | $58.37 | 856,935 |
| 2017-09-13 | $57.64 | $57.95 | $57.19 | $57.74 | $57.74 | 611,631 |
| 2017-09-12 | $56.68 | $57.92 | $56.31 | $57.75 | $57.75 | 988,423 |
| 2017-09-11 | $56.75 | $57.34 | $56.18 | $56.73 | $56.73 | 898,409 |
| 2017-09-08 | $56.35 | $56.64 | $55.61 | $56.16 | $56.16 | 723,687 |
| 2017-09-07 | $55.00 | $56.71 | $54.50 | $56.43 | $56.43 | 1,135,349 |
| 2017-09-06 | $54.93 | $55.74 | $54.01 | $55.17 | $55.17 | 870,449 |
| 2017-09-05 | $53.77 | $55.00 | $53.47 | $54.85 | $54.85 | 1,222,726 |
| 2017-09-01 | $53.30 | $54.57 | $53.14 | $54.19 | $54.19 | 672,766 |
| 2017-08-31 | $50.97 | $53.97 | $50.55 | $53.62 | $53.62 | 1,222,674 |
| 2017-08-30 | $49.04 | $51.18 | $48.90 | $50.99 | $50.99 | 955,225 |
| 2017-08-29 | $48.29 | $49.40 | $47.79 | $48.86 | $48.86 | 822,034 |
| 2017-08-28 | $48.66 | $49.00 | $47.80 | $48.93 | $48.93 | 612,650 |
| 2017-08-25 | $49.81 | $49.81 | $47.61 | $47.99 | $47.99 | 732,824 |
| 2017-08-24 | $48.53 | $49.64 | $48.01 | $49.45 | $49.45 | 677,526 |
| 2017-08-23 | $48.60 | $49.22 | $48.25 | $48.45 | $48.45 | 441,869 |
| 2017-08-22 | $46.52 | $49.00 | $46.47 | $48.88 | $48.88 | 975,494 |
| 2017-08-21 | $46.78 | $47.38 | $45.63 | $46.48 | $46.48 | 947,137 |
| 2017-08-18 | $47.00 | $47.79 | $46.60 | $46.98 | $46.98 | 673,205 |
| 2017-08-17 | $47.70 | $48.98 | $47.04 | $47.15 | $47.15 | 1,389,844 |
| 2017-08-16 | $46.82 | $47.50 | $46.63 | $47.41 | $47.41 | 965,689 |
| 2017-08-15 | $47.23 | $47.31 | $45.75 | $46.53 | $46.53 | 865,031 |
| 2017-08-14 | $47.29 | $47.95 | $46.29 | $47.16 | $47.16 | 1,061,447 |
| 2017-08-11 | $43.83 | $47.22 | $43.75 | $46.76 | $46.76 | 2,618,026 |
| 2017-08-10 | $47.77 | $47.98 | $45.27 | $45.56 | $45.56 | 1,997,879 |
| 2017-08-09 | $48.26 | $48.88 | $46.84 | $48.06 | $48.06 | 1,249,664 |
| 2017-08-08 | $51.71 | $52.34 | $48.01 | $48.31 | $48.31 | 2,750,997 |
| 2017-08-07 | $52.39 | $53.13 | $51.80 | $52.56 | $52.56 | 1,048,947 |
| 2017-08-04 | $51.31 | $52.44 | $50.60 | $52.36 | $52.36 | 676,263 |
| 2017-08-03 | $50.71 | $51.46 | $50.43 | $51.02 | $51.02 | 764,414 |
| 2017-08-02 | $51.14 | $51.99 | $50.01 | $50.78 | $50.78 | 987,857 |
| 2017-08-01 | $52.91 | $52.91 | $50.77 | $50.94 | $50.94 | 1,096,870 |
| 2017-07-31 | $52.42 | $53.83 | $52.28 | $52.40 | $52.40 | 886,656 |
| 2017-07-28 | $51.87 | $53.15 | $51.26 | $52.77 | $52.77 | 1,061,511 |
| 2017-07-27 | $54.68 | $54.92 | $51.61 | $52.08 | $52.08 | 1,652,954 |
| 2017-07-26 | $54.99 | $55.98 | $54.00 | $54.33 | $54.33 | 1,482,874 |
| 2017-07-25 | $59.97 | $60.01 | $52.68 | $54.71 | $54.71 | 5,231,453 |
| 2017-07-24 | $56.35 | $59.71 | $56.26 | $59.56 | $59.56 | 1,742,130 |
| 2017-07-21 | $55.78 | $57.77 | $55.36 | $56.39 | $56.39 | 1,165,808 |
| 2017-07-20 | $54.52 | $56.46 | $54.50 | $55.86 | $55.86 | 1,269,512 |
| 2017-07-19 | $54.31 | $54.70 | $53.56 | $54.42 | $54.42 | 969,267 |
| 2017-07-18 | $52.47 | $54.01 | $52.47 | $53.94 | $53.94 | 1,440,306 |
| 2017-07-17 | $51.60 | $53.05 | $51.60 | $53.01 | $53.01 | 1,061,517 |
| 2017-07-14 | $51.77 | $52.04 | $51.16 | $51.60 | $51.60 | 567,149 |
| 2017-07-13 | $52.01 | $52.50 | $50.50 | $51.72 | $51.72 | 1,114,495 |
| 2017-07-12 | $52.42 | $52.94 | $51.42 | $51.97 | $51.97 | 1,002,230 |
| 2017-07-11 | $51.59 | $52.45 | $51.13 | $52.31 | $52.31 | 770,151 |
| 2017-07-10 | $53.83 | $53.83 | $50.74 | $51.50 | $51.50 | 1,367,328 |
| 2017-07-07 | $53.46 | $54.37 | $52.95 | $53.43 | $53.43 | 819,273 |
| 2017-07-06 | $54.20 | $54.70 | $52.96 | $53.22 | $53.22 | 1,651,514 |
| 2017-07-05 | $52.28 | $55.00 | $52.07 | $54.76 | $54.76 | 1,255,979 |
| 2017-07-03 | $51.01 | $52.71 | $51.01 | $52.22 | $52.22 | 490,057 |
| 2017-06-30 | $51.94 | $52.14 | $50.72 | $50.87 | $50.87 | 1,250,486 |
| 2017-06-29 | $53.75 | $53.93 | $51.62 | $51.80 | $51.80 | 1,375,913 |
| 2017-06-28 | $53.26 | $54.27 | $52.13 | $53.93 | $53.93 | 927,411 |
| 2017-06-27 | $55.32 | $55.34 | $52.32 | $52.49 | $52.49 | 1,040,942 |
| 2017-06-26 | $54.99 | $55.73 | $54.25 | $55.50 | $55.50 | 889,204 |
| 2017-06-23 | $54.53 | $55.35 | $54.13 | $54.97 | $54.97 | 1,146,325 |
| 2017-06-22 | $54.25 | $55.38 | $53.67 | $54.72 | $54.72 | 1,028,635 |
| 2017-06-21 | $52.08 | $54.45 | $52.08 | $54.20 | $54.20 | 1,135,567 |
| 2017-06-20 | $52.11 | $54.05 | $51.90 | $52.15 | $52.15 | 1,446,821 |
| 2017-06-19 | $49.68 | $52.17 | $49.45 | $52.13 | $52.13 | 1,123,712 |
| 2017-06-16 | $50.60 | $50.60 | $49.22 | $49.68 | $49.68 | 2,262,233 |
| 2017-06-15 | $50.52 | $51.08 | $50.03 | $50.25 | $50.25 | 862,875 |
| 2017-06-14 | $50.89 | $51.30 | $50.35 | $50.80 | $50.80 | 770,036 |
| 2017-06-13 | $50.00 | $50.71 | $49.62 | $50.54 | $50.54 | 868,485 |
| 2017-06-12 | $49.55 | $50.55 | $47.91 | $49.86 | $49.86 | 1,180,223 |
| 2017-06-09 | $50.02 | $50.85 | $49.35 | $49.88 | $49.88 | 1,326,190 |
| 2017-06-08 | $48.33 | $50.38 | $48.12 | $49.98 | $49.98 | 1,197,872 |
| 2017-06-07 | $48.57 | $48.83 | $47.78 | $48.36 | $48.36 | 915,113 |
| 2017-06-06 | $48.10 | $49.23 | $47.78 | $48.31 | $48.31 | 883,715 |
| 2017-06-05 | $49.15 | $49.15 | $47.73 | $48.53 | $48.53 | 792,740 |
| 2017-06-02 | $48.38 | $49.60 | $47.61 | $49.36 | $49.36 | 1,278,378 |
| 2017-06-01 | $46.97 | $48.61 | $46.47 | $48.23 | $48.23 | 1,648,433 |
| 2017-05-31 | $45.29 | $45.89 | $44.57 | $45.79 | $45.79 | 1,142,772 |
| 2017-05-30 | $46.55 | $46.86 | $44.81 | $44.98 | $44.98 | 828,550 |
| 2017-05-26 | $46.76 | $47.71 | $46.22 | $46.38 | $46.38 | 1,170,626 |
| 2017-05-25 | $47.20 | $47.20 | $45.96 | $46.35 | $46.35 | 986,823 |
| 2017-05-24 | $45.35 | $47.23 | $44.71 | $46.55 | $46.55 | 1,327,343 |
| 2017-05-23 | $44.86 | $46.05 | $44.05 | $45.14 | $45.14 | 1,454,799 |
| 2017-05-22 | $43.69 | $44.82 | $43.07 | $44.76 | $44.76 | 1,296,310 |
| 2017-05-19 | $42.29 | $44.15 | $42.12 | $43.55 | $43.55 | 1,759,506 |
| 2017-05-18 | $43.13 | $44.10 | $41.70 | $42.24 | $42.24 | 1,773,710 |
| 2017-05-17 | $44.48 | $44.50 | $42.99 | $43.16 | $43.16 | 1,581,890 |
| 2017-05-16 | $43.67 | $45.50 | $43.51 | $44.94 | $44.94 | 2,410,762 |
| 2017-05-15 | $43.20 | $44.77 | $41.05 | $43.90 | $43.90 | 7,029,750 |
| 2017-05-12 | $45.11 | $47.63 | $44.70 | $47.08 | $47.08 | 1,739,439 |
| 2017-05-11 | $44.30 | $45.21 | $43.26 | $44.92 | $44.92 | 1,377,854 |
| 2017-05-10 | $46.64 | $47.20 | $42.51 | $44.10 | $44.10 | 4,850,217 |
| 2017-05-09 | $47.68 | $48.20 | $45.79 | $46.80 | $46.80 | 1,582,618 |
| 2017-05-08 | $47.17 | $47.65 | $45.13 | $45.30 | $45.30 | 1,622,418 |
| 2017-05-05 | $47.85 | $47.89 | $46.47 | $47.72 | $47.72 | 820,376 |
| 2017-05-04 | $48.30 | $48.32 | $47.40 | $47.88 | $47.88 | 793,174 |
| 2017-05-03 | $47.53 | $48.08 | $46.53 | $47.97 | $47.97 | 752,981 |
| 2017-05-02 | $48.90 | $48.90 | $47.12 | $47.44 | $47.44 | 1,109,969 |
| 2017-05-01 | $48.28 | $48.95 | $48.02 | $48.72 | $48.72 | 878,249 |
| 2017-04-28 | $47.85 | $48.53 | $46.64 | $48.19 | $48.19 | 1,223,759 |
| 2017-04-27 | $47.13 | $47.82 | $45.92 | $47.56 | $47.56 | 1,031,284 |
| 2017-04-26 | $47.76 | $48.00 | $46.08 | $46.96 | $46.96 | 1,627,010 |
| 2017-04-25 | $48.00 | $49.50 | $47.09 | $47.88 | $47.88 | 2,707,598 |
| 2017-04-24 | $44.60 | $46.08 | $43.77 | $45.74 | $45.74 | 1,617,704 |
| 2017-04-21 | $42.91 | $44.38 | $42.73 | $44.26 | $44.26 | 2,123,443 |
| 2017-04-20 | $42.08 | $43.13 | $41.86 | $42.91 | $42.91 | 975,250 |
| 2017-04-19 | $42.25 | $43.32 | $41.66 | $41.87 | $41.87 | 1,084,094 |
| 2017-04-18 | $41.98 | $42.63 | $41.54 | $42.34 | $42.34 | 916,436 |
| 2017-04-17 | $42.48 | $43.04 | $41.85 | $42.16 | $42.16 | 976,240 |
| 2017-04-13 | $39.35 | $42.73 | $39.19 | $42.27 | $42.27 | 1,738,336 |
| 2017-04-12 | $39.20 | $40.15 | $39.05 | $39.35 | $39.35 | 713,376 |
| 2017-04-11 | $38.64 | $39.42 | $38.42 | $39.14 | $39.14 | 853,691 |
| 2017-04-10 | $38.93 | $39.80 | $38.56 | $38.71 | $38.71 | 817,162 |
| 2017-04-07 | $37.86 | $38.95 | $37.55 | $38.85 | $38.85 | 809,831 |
| 2017-04-06 | $37.92 | $38.49 | $37.26 | $37.96 | $37.96 | 1,282,111 |
| 2017-04-05 | $38.92 | $39.26 | $37.62 | $37.91 | $37.91 | 1,141,750 |
| 2017-04-04 | $38.44 | $39.52 | $38.36 | $38.92 | $38.92 | 989,857 |
| 2017-04-03 | $40.63 | $40.63 | $38.32 | $38.45 | $38.45 | 1,367,162 |
| 2017-03-31 | $40.42 | $40.84 | $39.89 | $40.20 | $40.20 | 972,243 |
| 2017-03-30 | $38.68 | $40.58 | $38.65 | $40.41 | $40.41 | 1,576,766 |
| 2017-03-29 | $38.97 | $39.00 | $38.35 | $38.59 | $38.59 | 659,292 |
| 2017-03-28 | $39.98 | $40.50 | $38.58 | $38.85 | $38.85 | 1,377,952 |
| 2017-03-27 | $38.55 | $39.97 | $37.75 | $39.89 | $39.89 | 1,357,486 |
| 2017-03-24 | $38.11 | $39.30 | $38.03 | $38.98 | $38.98 | 1,502,171 |
| 2017-03-23 | $38.05 | $39.17 | $37.42 | $37.93 | $37.93 | 1,778,616 |
| 2017-03-22 | $38.41 | $38.76 | $37.29 | $38.14 | $38.14 | 1,296,441 |
| 2017-03-21 | $40.13 | $40.75 | $38.09 | $38.24 | $38.24 | 1,883,893 |
| 2017-03-20 | $40.28 | $40.28 | $38.91 | $40.07 | $40.07 | 1,746,723 |
| 2017-03-17 | $41.59 | $41.59 | $40.00 | $40.22 | $40.22 | 3,114,482 |
| 2017-03-16 | $40.65 | $42.12 | $39.32 | $41.72 | $41.72 | 2,337,067 |
| 2017-03-15 | $40.35 | $41.78 | $40.06 | $41.47 | $41.47 | 1,275,353 |
| 2017-03-14 | $41.40 | $41.40 | $40.44 | $40.57 | $40.57 | 1,395,103 |
| 2017-03-13 | $41.78 | $43.57 | $40.53 | $41.74 | $41.74 | 2,261,538 |
| 2017-03-10 | $41.99 | $43.00 | $39.85 | $41.84 | $41.84 | 7,799,764 |
| 2017-03-09 | $47.00 | $47.96 | $44.68 | $45.80 | $45.80 | 1,871,804 |
| 2017-03-08 | $46.98 | $48.58 | $46.65 | $47.13 | $47.13 | 2,531,448 |
| 2017-03-07 | $49.04 | $49.15 | $46.30 | $46.51 | $46.51 | 2,611,840 |
| 2017-03-06 | $53.15 | $53.30 | $50.03 | $50.18 | $50.18 | 3,344,867 |
| 2017-03-03 | $53.79 | $56.91 | $53.63 | $54.70 | $54.70 | 3,445,461 |
| 2017-03-02 | $49.41 | $54.80 | $49.25 | $53.56 | $53.56 | 4,056,316 |
| 2017-03-01 | $49.52 | $50.98 | $48.75 | $49.44 | $49.44 | 1,966,434 |
| 2017-02-28 | $48.98 | $50.90 | $46.71 | $49.77 | $49.77 | 3,618,491 |
| 2017-02-27 | $44.54 | $47.00 | $44.02 | $46.90 | $46.90 | 1,956,824 |
| 2017-02-24 | $43.96 | $45.05 | $43.29 | $44.59 | $44.59 | 1,178,183 |
| 2017-02-23 | $45.73 | $45.75 | $43.91 | $44.35 | $44.35 | 1,169,093 |
| 2017-02-22 | $46.15 | $46.35 | $45.43 | $45.67 | $45.67 | 878,536 |
| 2017-02-21 | $47.05 | $47.24 | $45.99 | $46.20 | $46.20 | 840,145 |
| 2017-02-17 | $46.54 | $47.01 | $46.01 | $46.94 | $46.94 | 612,143 |
| 2017-02-16 | $47.53 | $48.00 | $45.78 | $46.79 | $46.79 | 1,545,044 |
| 2017-02-15 | $46.78 | $47.19 | $46.30 | $46.97 | $46.97 | 1,194,831 |
| 2017-02-14 | $47.26 | $47.26 | $45.58 | $46.99 | $46.99 | 1,004,309 |
| 2017-02-13 | $45.47 | $46.83 | $45.33 | $46.09 | $46.09 | 775,934 |
| 2017-02-10 | $46.08 | $46.46 | $45.05 | $45.42 | $45.42 | 759,565 |
| 2017-02-09 | $45.39 | $47.34 | $45.39 | $46.08 | $46.08 | 1,342,601 |
| 2017-02-08 | $44.40 | $45.94 | $43.39 | $45.28 | $45.28 | 1,256,438 |
| 2017-02-07 | $47.33 | $47.53 | $44.54 | $44.82 | $44.82 | 1,059,203 |
| 2017-02-06 | $46.49 | $46.82 | $45.56 | $46.67 | $46.67 | 1,198,617 |
| 2017-02-03 | $44.76 | $46.44 | $44.23 | $46.42 | $46.42 | 1,426,465 |
| 2017-02-02 | $44.43 | $44.92 | $43.92 | $44.44 | $44.44 | 976,700 |
| 2017-02-01 | $45.40 | $45.58 | $43.71 | $44.39 | $44.39 | 1,553,904 |
| 2017-01-31 | $41.12 | $44.61 | $40.61 | $44.50 | $44.50 | 1,853,390 |
| 2017-01-30 | $41.90 | $41.92 | $40.47 | $41.81 | $41.81 | 1,112,777 |
| 2017-01-27 | $42.02 | $42.58 | $41.47 | $42.41 | $42.41 | 936,452 |
| 2017-01-26 | $43.19 | $44.50 | $41.71 | $41.86 | $41.86 | 1,948,377 |
| 2017-01-25 | $42.62 | $43.57 | $42.15 | $42.90 | $42.90 | 1,538,428 |
| 2017-01-24 | $43.53 | $43.95 | $41.05 | $42.36 | $42.36 | 2,908,450 |
| 2017-01-23 | $46.83 | $46.85 | $42.93 | $43.94 | $43.94 | 3,356,293 |
| 2017-01-20 | $46.53 | $47.14 | $46.25 | $46.97 | $46.97 | 1,613,962 |
| 2017-01-19 | $46.94 | $47.30 | $46.04 | $46.70 | $46.70 | 899,313 |
| 2017-01-18 | $46.60 | $47.22 | $45.57 | $47.14 | $47.14 | 1,525,147 |
| 2017-01-17 | $47.39 | $47.74 | $45.76 | $46.62 | $46.62 | 2,457,559 |
| 2017-01-13 | $49.51 | $50.60 | $47.84 | $48.09 | $48.09 | 1,713,943 |
| 2017-01-12 | $48.29 | $50.24 | $48.00 | $49.54 | $49.54 | 1,567,149 |
| 2017-01-11 | $50.29 | $52.58 | $47.27 | $48.92 | $48.92 | 3,594,374 |
| 2017-01-10 | $48.45 | $50.25 | $47.06 | $50.07 | $50.07 | 1,863,001 |
| 2017-01-09 | $48.64 | $49.46 | $47.41 | $48.14 | $48.14 | 2,050,724 |
| 2017-01-06 | $49.93 | $50.05 | $47.56 | $47.83 | $47.83 | 3,104,583 |
| 2017-01-05 | $49.36 | $49.36 | $45.59 | $47.09 | $47.09 | 3,534,863 |
| 2017-01-04 | $47.47 | $50.48 | $47.37 | $49.34 | $49.34 | 1,956,474 |
| 2017-01-03 | $48.02 | $48.98 | $46.26 | $47.34 | $47.34 | 1,881,006 |
| 2016-12-30 | $48.72 | $49.80 | $47.51 | $47.83 | $47.83 | 1,780,067 |
| 2016-12-29 | $51.30 | $51.65 | $48.37 | $48.62 | $48.62 | 2,566,064 |
| 2016-12-28 | $54.50 | $54.57 | $51.05 | $51.54 | $51.54 | 2,478,631 |
| 2016-12-27 | $56.98 | $57.00 | $54.52 | $55.12 | $55.12 | 3,734,854 |
| 2016-12-23 | $51.55 | $53.60 | $51.55 | $53.41 | $53.41 | 1,488,387 |
| 2016-12-22 | $52.37 | $53.15 | $51.24 | $51.59 | $51.59 | 1,486,710 |
| 2016-12-21 | $52.20 | $52.92 | $51.55 | $52.15 | $52.15 | 2,699,848 |
| 2016-12-20 | $49.96 | $53.74 | $49.70 | $51.92 | $51.92 | 3,076,200 |
| 2016-12-19 | $49.20 | $50.06 | $48.35 | $49.17 | $49.17 | 2,403,931 |
| 2016-12-16 | $50.50 | $51.12 | $48.65 | $49.30 | $49.30 | 3,771,995 |
| 2016-12-15 | $47.71 | $50.39 | $46.55 | $49.65 | $49.65 | 2,955,682 |
| 2016-12-14 | $45.95 | $47.98 | $44.91 | $47.32 | $47.32 | 1,922,127 |
| 2016-12-13 | $45.12 | $46.49 | $45.12 | $46.27 | $46.27 | 1,431,891 |
| 2016-12-12 | $44.88 | $46.10 | $44.53 | $45.10 | $45.10 | 1,448,329 |
| 2016-12-09 | $46.75 | $47.49 | $45.38 | $45.57 | $45.57 | 1,227,577 |
| 2016-12-08 | $45.38 | $46.71 | $44.65 | $46.56 | $46.56 | 1,611,597 |
| 2016-12-07 | $46.51 | $46.95 | $43.35 | $46.00 | $46.00 | 2,593,354 |
| 2016-12-06 | $46.47 | $47.61 | $45.50 | $47.45 | $47.45 | 1,690,533 |
| 2016-12-05 | $43.32 | $46.50 | $42.78 | $46.00 | $46.00 | 2,650,724 |
| 2016-12-02 | $41.18 | $43.97 | $40.67 | $43.00 | $43.00 | 1,793,737 |
| 2016-12-01 | $43.32 | $43.68 | $40.84 | $41.33 | $41.33 | 2,118,915 |
| 2016-11-30 | $45.78 | $46.27 | $43.49 | $43.76 | $43.76 | 1,788,504 |
| 2016-11-29 | $46.03 | $47.40 | $45.57 | $46.27 | $46.27 | 1,379,235 |
| 2016-11-28 | $45.56 | $46.19 | $44.90 | $45.75 | $45.75 | 1,375,392 |
| 2016-11-25 | $45.59 | $46.09 | $44.68 | $46.01 | $46.01 | 510,396 |
| 2016-11-23 | $42.50 | $45.46 | $42.01 | $45.39 | $45.39 | 1,267,550 |
| 2016-11-22 | $45.80 | $46.31 | $43.20 | $43.61 | $43.61 | 1,731,121 |
| 2016-11-21 | $45.17 | $46.19 | $44.50 | $45.77 | $45.77 | 1,295,734 |
| 2016-11-18 | $46.23 | $46.96 | $44.88 | $45.12 | $45.12 | 1,628,183 |
| 2016-11-17 | $45.01 | $46.50 | $44.27 | $46.40 | $46.40 | 1,884,788 |
| 2016-11-16 | $47.56 | $48.48 | $45.52 | $45.57 | $45.57 | 2,725,146 |
| 2016-11-15 | $47.07 | $48.60 | $45.76 | $48.16 | $48.16 | 2,521,774 |
| 2016-11-14 | $42.80 | $48.24 | $42.77 | $47.49 | $47.49 | 4,290,011 |
| 2016-11-11 | $40.25 | $42.75 | $39.50 | $42.57 | $42.57 | 2,375,346 |
| 2016-11-10 | $38.95 | $43.00 | $38.61 | $40.95 | $40.95 | 8,026,046 |
| 2016-11-09 | $32.87 | $40.39 | $32.65 | $38.38 | $38.38 | 11,199,174 |
| 2016-11-08 | $31.95 | $32.19 | $30.28 | $31.46 | $31.46 | 4,427,651 |
| 2016-11-07 | $33.61 | $34.77 | $31.45 | $32.12 | $32.12 | 11,749,190 |
| 2016-11-04 | $27.00 | $27.79 | $26.70 | $27.13 | $27.13 | 3,064,680 |
| 2016-11-03 | $27.00 | $27.51 | $26.86 | $27.00 | $27.00 | 2,997,927 |
| 2016-11-02 | $26.00 | $27.23 | $24.58 | $27.00 | $27.00 | 4,769,459 |
| 2016-11-01 | $26.25 | $27.45 | $25.97 | $27.32 | $27.32 | 2,050,550 |
| 2016-10-31 | $26.28 | $26.35 | $25.59 | $25.98 | $25.98 | 1,569,921 |
| 2016-10-28 | $26.00 | $26.81 | $25.19 | $26.09 | $26.09 | 1,806,593 |
| 2016-10-27 | $27.36 | $27.90 | $25.63 | $25.69 | $25.69 | 2,314,121 |
| 2016-10-26 | $27.26 | $28.30 | $27.06 | $27.22 | $27.22 | 1,365,315 |
| 2016-10-25 | $27.72 | $27.98 | $26.62 | $27.16 | $27.16 | 1,526,257 |
| 2016-10-24 | $28.22 | $28.40 | $27.52 | $27.65 | $27.65 | 1,082,719 |
| 2016-10-21 | $28.32 | $28.50 | $27.85 | $28.07 | $28.07 | 921,532 |
| 2016-10-20 | $27.77 | $28.99 | $27.72 | $28.59 | $28.59 | 1,176,791 |
| 2016-10-19 | $28.63 | $28.73 | $27.77 | $27.82 | $27.82 | 1,061,172 |
| 2016-10-18 | $29.25 | $29.79 | $28.52 | $28.62 | $28.62 | 1,155,535 |
| 2016-10-17 | $29.27 | $29.41 | $28.38 | $28.87 | $28.87 | 1,254,823 |
| 2016-10-14 | $30.26 | $30.48 | $28.69 | $29.00 | $29.00 | 2,126,109 |
| 2016-10-13 | $30.29 | $30.82 | $29.47 | $30.10 | $30.10 | 1,897,720 |
| 2016-10-12 | $32.33 | $32.66 | $30.51 | $30.65 | $30.65 | 1,526,831 |
| 2016-10-11 | $33.99 | $34.40 | $32.01 | $32.33 | $32.33 | 1,456,657 |
| 2016-10-10 | $34.81 | $34.94 | $33.95 | $34.32 | $34.32 | 1,115,647 |
| 2016-10-07 | $34.51 | $35.05 | $33.30 | $34.26 | $34.26 | 1,836,847 |
| 2016-10-06 | $36.30 | $36.30 | $33.12 | $34.26 | $34.26 | 3,270,812 |
| 2016-10-05 | $35.66 | $36.65 | $35.52 | $36.38 | $36.38 | 1,367,914 |
| 2016-10-04 | $36.21 | $36.53 | $35.37 | $35.66 | $35.66 | 937,420 |
| 2016-10-03 | $36.61 | $36.77 | $35.18 | $36.03 | $36.03 | 1,187,105 |
| 2016-09-30 | $35.67 | $37.04 | $35.27 | $36.64 | $36.64 | 1,717,499 |
| 2016-09-29 | $36.42 | $36.61 | $35.48 | $35.57 | $35.57 | 1,246,059 |
| 2016-09-28 | $36.80 | $37.00 | $35.17 | $36.20 | $36.20 | 1,499,462 |
| 2016-09-27 | $35.00 | $36.79 | $34.57 | $36.72 | $36.72 | 1,650,085 |
| 2016-09-26 | $34.89 | $35.30 | $34.45 | $34.88 | $34.88 | 1,165,964 |
| 2016-09-23 | $34.77 | $35.69 | $34.41 | $35.12 | $35.12 | 1,581,577 |
| 2016-09-22 | $35.81 | $35.99 | $34.02 | $35.02 | $35.02 | 1,846,323 |
| 2016-09-21 | $34.05 | $35.73 | $34.01 | $35.38 | $35.38 | 3,099,916 |
| 2016-09-20 | $31.80 | $34.12 | $31.80 | $34.01 | $34.01 | 2,735,257 |
| 2016-09-19 | $32.06 | $32.54 | $31.27 | $31.64 | $31.64 | 1,259,404 |
| 2016-09-16 | $30.64 | $32.20 | $30.54 | $31.75 | $31.75 | 2,321,329 |
| 2016-09-15 | $30.51 | $31.07 | $30.33 | $30.86 | $30.86 | 1,413,474 |
| 2016-09-14 | $29.53 | $30.55 | $29.49 | $30.46 | $30.46 | 1,108,576 |
| 2016-09-13 | $29.70 | $30.03 | $28.85 | $29.42 | $29.42 | 1,222,144 |
| 2016-09-12 | $28.89 | $30.06 | $28.70 | $30.02 | $30.02 | 1,253,226 |
| 2016-09-09 | $30.35 | $30.55 | $29.00 | $29.01 | $29.01 | 1,691,133 |
| 2016-09-08 | $30.10 | $31.12 | $29.77 | $30.83 | $30.83 | 2,286,593 |
| 2016-09-07 | $29.33 | $31.49 | $29.00 | $30.11 | $30.11 | 2,048,818 |
| 2016-09-06 | $29.55 | $29.85 | $28.92 | $29.37 | $29.37 | 1,646,868 |
| 2016-09-02 | $30.11 | $30.50 | $29.38 | $29.46 | $29.46 | 1,602,139 |
| 2016-09-01 | $29.72 | $30.21 | $29.31 | $30.04 | $30.04 | 1,621,223 |
| 2016-08-31 | $29.69 | $30.72 | $29.32 | $29.65 | $29.65 | 5,770,680 |
| 2016-08-30 | $30.25 | $30.81 | $29.62 | $29.69 | $29.69 | 1,567,592 |
| 2016-08-29 | $30.86 | $30.90 | $30.05 | $30.32 | $30.32 | 1,429,285 |
| 2016-08-26 | $30.23 | $31.21 | $30.14 | $30.90 | $30.90 | 1,873,671 |
| 2016-08-25 | $31.49 | $32.09 | $29.80 | $30.37 | $30.37 | 2,868,184 |
| 2016-08-24 | $33.75 | $34.91 | $31.41 | $31.64 | $31.64 | 2,837,245 |
| 2016-08-23 | $34.17 | $34.26 | $33.32 | $33.71 | $33.71 | 1,065,659 |
| 2016-08-22 | $33.66 | $34.17 | $33.20 | $33.87 | $33.87 | 1,879,944 |
| 2016-08-19 | $34.17 | $34.39 | $33.17 | $33.39 | $33.39 | 1,431,426 |
| 2016-08-18 | $34.35 | $34.58 | $33.90 | $34.47 | $34.47 | 1,115,280 |
| 2016-08-17 | $34.09 | $34.81 | $33.95 | $34.34 | $34.34 | 1,811,863 |
| 2016-08-16 | $35.40 | $35.48 | $33.78 | $33.96 | $33.96 | 1,645,445 |
| 2016-08-15 | $35.05 | $36.02 | $34.86 | $35.45 | $35.45 | 1,608,667 |
| 2016-08-12 | $35.78 | $35.78 | $34.71 | $35.03 | $35.03 | 2,412,393 |
| 2016-08-11 | $36.08 | $36.50 | $34.94 | $35.90 | $35.90 | 1,588,418 |
| 2016-08-10 | $36.31 | $37.15 | $35.75 | $35.96 | $35.96 | 1,649,911 |
| 2016-08-09 | $36.66 | $37.49 | $36.00 | $36.33 | $36.33 | 2,087,664 |
| 2016-08-08 | $36.31 | $37.54 | $35.83 | $35.91 | $35.91 | 2,064,106 |
| 2016-08-05 | $36.50 | $36.97 | $35.26 | $36.12 | $36.12 | 2,809,030 |
| 2016-08-04 | $37.70 | $38.52 | $36.53 | $36.63 | $36.63 | 1,882,643 |
| 2016-08-03 | $37.14 | $38.01 | $36.40 | $37.73 | $37.73 | 2,481,893 |
| 2016-08-02 | $38.27 | $40.20 | $35.50 | $37.74 | $37.74 | 11,366,771 |
| 2016-08-01 | $37.16 | $40.82 | $35.36 | $38.01 | $38.01 | 21,091,013 |
| 2016-07-29 | $28.69 | $29.32 | $28.35 | $29.19 | $29.19 | 873,641 |
| 2016-07-28 | $29.07 | $29.30 | $28.24 | $28.84 | $28.84 | 810,418 |
| 2016-07-27 | $28.36 | $29.27 | $28.07 | $29.18 | $29.18 | 1,246,867 |
| 2016-07-26 | $28.27 | $28.77 | $27.86 | $28.19 | $28.19 | 1,184,119 |
| 2016-07-25 | $27.85 | $28.45 | $27.62 | $28.38 | $28.38 | 1,264,404 |
| 2016-07-22 | $27.90 | $28.32 | $27.47 | $27.84 | $27.84 | 1,644,541 |
| 2016-07-21 | $27.64 | $28.73 | $27.41 | $27.75 | $27.75 | 1,858,835 |
| 2016-07-20 | $26.84 | $27.60 | $26.83 | $27.28 | $27.28 | 1,921,165 |
| 2016-07-19 | $28.00 | $28.25 | $26.30 | $26.66 | $26.66 | 2,417,906 |
| 2016-07-18 | $27.35 | $28.70 | $26.63 | $27.69 | $27.69 | 3,341,534 |
| 2016-07-15 | $24.59 | $27.53 | $24.34 | $27.28 | $27.28 | 5,538,207 |
| 2016-07-14 | $24.84 | $24.94 | $23.90 | $24.52 | $24.52 | 2,324,725 |
| 2016-07-13 | $25.72 | $26.29 | $24.60 | $24.68 | $24.68 | 1,902,108 |
| 2016-07-12 | $25.50 | $26.05 | $25.30 | $25.49 | $25.49 | 1,502,555 |
| 2016-07-11 | $25.65 | $25.88 | $25.11 | $25.28 | $25.28 | 1,526,895 |
| 2016-07-08 | $25.15 | $25.76 | $24.87 | $25.36 | $25.36 | 1,119,845 |
| 2016-07-07 | $25.26 | $25.90 | $24.50 | $25.14 | $25.14 | 1,407,181 |
| 2016-07-06 | $24.20 | $25.47 | $23.92 | $25.08 | $25.08 | 1,806,406 |
| 2016-07-05 | $24.40 | $24.62 | $23.94 | $24.48 | $24.48 | 1,468,812 |
| 2016-07-01 | $23.31 | $24.48 | $23.26 | $24.42 | $24.42 | 1,928,686 |
| 2016-06-30 | $23.16 | $23.59 | $22.54 | $23.29 | $23.29 | 2,026,945 |
| 2016-06-29 | $22.77 | $23.35 | $22.38 | $23.15 | $23.15 | 1,695,759 |
| 2016-06-28 | $21.06 | $22.57 | $21.05 | $22.49 | $22.49 | 2,376,823 |
| 2016-06-27 | $21.75 | $22.04 | $20.49 | $20.62 | $20.62 | 2,241,647 |
| 2016-06-24 | $22.35 | $23.46 | $21.93 | $21.97 | $21.97 | 2,528,122 |
| 2016-06-23 | $22.82 | $23.61 | $22.47 | $23.60 | $23.60 | 1,453,229 |
| 2016-06-22 | $22.33 | $23.67 | $22.06 | $22.59 | $22.59 | 1,924,743 |
| 2016-06-21 | $23.17 | $23.17 | $21.85 | $22.41 | $22.41 | 1,908,028 |
| 2016-06-20 | $22.76 | $23.25 | $22.26 | $23.04 | $23.04 | 1,654,627 |
| 2016-06-17 | $23.29 | $23.58 | $22.38 | $22.46 | $22.46 | 3,657,893 |
| 2016-06-16 | $22.82 | $23.39 | $22.22 | $23.32 | $23.32 | 1,729,596 |
| 2016-06-15 | $22.54 | $23.49 | $22.53 | $22.86 | $22.86 | 2,155,606 |
| 2016-06-14 | $21.40 | $22.54 | $21.30 | $22.35 | $22.35 | 3,037,541 |
| 2016-06-13 | $21.49 | $22.45 | $21.30 | $21.47 | $21.47 | 2,275,252 |
| 2016-06-10 | $21.10 | $22.07 | $20.72 | $21.75 | $21.75 | 2,656,840 |
| 2016-06-09 | $21.42 | $21.68 | $20.85 | $21.45 | $21.45 | 3,042,780 |
| 2016-06-08 | $22.69 | $22.70 | $21.38 | $21.57 | $21.57 | 3,431,581 |
| 2016-06-07 | $24.20 | $24.20 | $22.32 | $22.33 | $22.33 | 3,418,401 |
| 2016-06-06 | $23.12 | $24.37 | $22.25 | $24.29 | $24.29 | 3,257,099 |
| 2016-06-03 | $23.57 | $24.12 | $22.52 | $22.96 | $22.96 | 3,571,208 |
| 2016-06-02 | $22.55 | $23.94 | $22.06 | $23.75 | $23.75 | 3,112,813 |
| 2016-06-01 | $22.57 | $23.00 | $22.20 | $22.52 | $22.52 | 3,429,565 |
| 2016-05-31 | $22.29 | $23.18 | $21.71 | $22.69 | $22.69 | 5,906,811 |
| 2016-05-27 | $20.18 | $22.52 | $19.59 | $22.01 | $22.01 | 9,167,144 |
| 2016-05-26 | $26.80 | $26.81 | $21.09 | $21.36 | $21.36 | 27,202,825 |
| 2016-05-25 | $33.69 | $35.84 | $33.61 | $35.26 | $35.26 | 2,051,090 |
| 2016-05-24 | $34.31 | $34.85 | $33.07 | $33.37 | $33.37 | 1,969,736 |
| 2016-05-23 | $33.35 | $34.80 | $33.35 | $34.08 | $34.08 | 1,366,860 |
| 2016-05-20 | $33.06 | $34.48 | $32.98 | $33.59 | $33.59 | 1,209,852 |
| 2016-05-19 | $33.35 | $34.42 | $32.27 | $32.79 | $32.79 | 950,786 |
| 2016-05-18 | $32.49 | $34.35 | $32.49 | $33.49 | $33.49 | 1,191,220 |
| 2016-05-17 | $32.48 | $33.48 | $32.17 | $32.59 | $32.59 | 1,308,480 |
| 2016-05-16 | $31.49 | $32.92 | $31.49 | $32.63 | $32.63 | 1,771,771 |
| 2016-05-13 | $30.23 | $31.95 | $30.20 | $31.42 | $31.42 | 1,188,928 |
| 2016-05-12 | $33.09 | $33.43 | $30.01 | $30.49 | $30.49 | 2,462,103 |
| 2016-05-11 | $33.94 | $35.08 | $32.89 | $32.93 | $32.93 | 1,583,181 |
| 2016-05-10 | $34.50 | $34.54 | $33.56 | $34.11 | $34.11 | 1,478,344 |
| 2016-05-09 | $34.01 | $34.79 | $33.90 | $34.38 | $34.38 | 1,349,743 |
| 2016-05-06 | $34.53 | $35.40 | $33.37 | $34.01 | $34.01 | 1,249,378 |
| 2016-05-05 | $35.52 | $35.66 | $33.75 | $34.91 | $34.91 | 2,104,437 |
| 2016-05-04 | $38.32 | $38.54 | $34.53 | $35.25 | $35.25 | 2,952,019 |
| 2016-05-03 | $39.59 | $39.97 | $38.05 | $38.22 | $38.22 | 1,272,696 |
| 2016-05-02 | $40.86 | $41.17 | $38.73 | $40.40 | $40.40 | 1,342,588 |
| 2016-04-29 | $41.07 | $42.45 | $40.73 | $40.97 | $40.97 | 1,175,222 |
| 2016-04-28 | $41.38 | $42.68 | $40.71 | $40.99 | $40.99 | 863,147 |
| 2016-04-27 | $41.68 | $42.20 | $40.60 | $41.37 | $41.37 | 1,001,707 |
| 2016-04-26 | $43.02 | $43.15 | $41.14 | $42.00 | $42.00 | 1,760,259 |
| 2016-04-25 | $43.42 | $44.16 | $42.95 | $43.08 | $43.08 | 921,601 |
| 2016-04-22 | $43.74 | $44.40 | $42.65 | $43.44 | $43.44 | 798,702 |
| 2016-04-21 | $43.61 | $44.35 | $42.69 | $43.78 | $43.78 | 1,538,526 |
| 2016-04-20 | $42.55 | $44.49 | $41.78 | $43.62 | $43.62 | 1,273,919 |
| 2016-04-19 | $43.25 | $43.38 | $41.75 | $42.51 | $42.51 | 842,398 |
| 2016-04-18 | $42.11 | $43.66 | $42.11 | $43.32 | $43.32 | 748,447 |
| 2016-04-15 | $42.67 | $42.72 | $41.44 | $42.48 | $42.48 | 973,249 |
| 2016-04-14 | $42.60 | $43.35 | $41.74 | $42.70 | $42.70 | 826,143 |
| 2016-04-13 | $41.00 | $42.81 | $40.83 | $42.61 | $42.61 | 1,473,829 |
| 2016-04-12 | $40.68 | $41.00 | $39.53 | $40.57 | $40.57 | 1,368,423 |
| 2016-04-11 | $40.34 | $41.47 | $39.87 | $40.67 | $40.67 | 1,334,075 |
| 2016-04-08 | $42.41 | $42.50 | $40.02 | $40.39 | $40.39 | 1,602,101 |
| 2016-04-07 | $42.50 | $44.15 | $40.33 | $41.40 | $41.40 | 6,474,259 |
| 2016-04-06 | $42.50 | $46.75 | $42.30 | $46.53 | $46.53 | 2,214,023 |
| 2016-04-05 | $41.79 | $43.39 | $41.50 | $42.56 | $42.56 | 1,824,612 |
| 2016-04-04 | $41.09 | $43.69 | $41.09 | $42.26 | $42.26 | 1,782,520 |
| 2016-04-01 | $40.43 | $41.75 | $39.61 | $41.02 | $41.02 | 1,745,064 |
| 2016-03-31 | $39.20 | $41.32 | $38.67 | $40.50 | $40.50 | 1,559,514 |
| 2016-03-30 | $39.67 | $41.05 | $38.26 | $38.63 | $38.63 | 2,231,282 |
| 2016-03-29 | $38.28 | $39.05 | $36.50 | $38.96 | $38.96 | 2,331,085 |
| 2016-03-28 | $40.87 | $41.50 | $38.07 | $38.31 | $38.31 | 2,414,873 |
| 2016-03-24 | $40.00 | $42.36 | $38.21 | $41.62 | $41.62 | 2,057,296 |
| 2016-03-23 | $45.40 | $46.05 | $39.77 | $39.80 | $39.80 | 5,174,814 |
| 2016-03-22 | $40.34 | $42.93 | $40.15 | $41.75 | $41.75 | 1,481,177 |
| 2016-03-21 | $38.54 | $41.28 | $38.50 | $40.63 | $40.63 | 1,773,291 |
| 2016-03-18 | $37.60 | $39.91 | $36.27 | $38.65 | $38.65 | 2,890,865 |
| 2016-03-17 | $36.66 | $37.19 | $34.77 | $36.94 | $36.94 | 2,157,198 |
| 2016-03-16 | $36.07 | $38.39 | $36.00 | $36.88 | $36.88 | 1,579,888 |
| 2016-03-15 | $40.50 | $40.50 | $36.09 | $36.51 | $36.51 | 2,040,396 |
| 2016-03-14 | $39.09 | $40.86 | $38.72 | $40.34 | $40.34 | 1,461,867 |
| 2016-03-11 | $37.41 | $39.45 | $37.05 | $39.07 | $39.07 | 1,140,380 |
| 2016-03-10 | $38.57 | $39.34 | $35.75 | $37.08 | $37.08 | 1,463,822 |
| 2016-03-09 | $40.09 | $40.09 | $37.32 | $38.00 | $38.00 | 1,615,070 |
| 2016-03-08 | $41.61 | $41.86 | $38.85 | $39.29 | $39.29 | 1,471,123 |
| 2016-03-07 | $39.74 | $43.00 | $39.37 | $41.49 | $41.49 | 1,412,507 |
| 2016-03-04 | $37.74 | $40.63 | $37.74 | $39.81 | $39.81 | 1,991,183 |
| 2016-03-03 | $37.93 | $38.90 | $37.48 | $38.41 | $38.41 | 1,695,266 |
| 2016-03-02 | $35.66 | $39.17 | $35.66 | $37.75 | $37.75 | 2,031,209 |
| 2016-03-01 | $34.55 | $35.96 | $33.74 | $35.93 | $35.93 | 1,711,193 |
| 2016-02-29 | $33.56 | $36.48 | $33.56 | $34.56 | $34.56 | 1,718,899 |
| 2016-02-26 | $34.00 | $34.28 | $31.95 | $33.50 | $33.50 | 1,981,485 |
| 2016-02-25 | $35.00 | $36.84 | $32.74 | $33.57 | $33.57 | 2,498,135 |
| 2016-02-24 | $34.41 | $35.40 | $32.32 | $35.13 | $35.13 | 3,886,305 |
| 2016-02-23 | $36.64 | $37.10 | $34.77 | $34.85 | $34.85 | 1,314,245 |
| 2016-02-22 | $37.74 | $38.40 | $36.30 | $36.80 | $36.80 | 1,200,584 |
| 2016-02-19 | $36.93 | $37.28 | $35.57 | $37.00 | $37.00 | 1,274,454 |
| 2016-02-18 | $39.39 | $39.50 | $36.65 | $36.99 | $36.99 | 1,670,755 |
| 2016-02-17 | $36.25 | $39.32 | $36.20 | $38.74 | $38.74 | 2,252,548 |
| 2016-02-16 | $36.63 | $38.10 | $35.68 | $36.04 | $36.04 | 1,904,039 |
| 2016-02-12 | $34.86 | $35.84 | $33.24 | $35.74 | $35.74 | 2,801,121 |
| 2016-02-11 | $32.40 | $35.25 | $30.93 | $34.25 | $34.25 | 2,885,744 |
| 2016-02-10 | $33.42 | $35.40 | $32.92 | $33.03 | $33.03 | 1,528,946 |
| 2016-02-09 | $32.35 | $34.82 | $31.66 | $33.17 | $33.17 | 2,477,924 |
| 2016-02-08 | $34.47 | $34.69 | $31.84 | $32.85 | $32.85 | 1,978,053 |
| 2016-02-05 | $35.52 | $36.02 | $34.04 | $35.39 | $35.39 | 2,397,364 |
| 2016-02-04 | $35.00 | $38.73 | $34.74 | $35.56 | $35.56 | 2,037,080 |
| 2016-02-03 | $35.76 | $36.33 | $32.75 | $35.49 | $35.49 | 2,262,060 |
| 2016-02-02 | $39.26 | $39.30 | $35.41 | $35.61 | $35.61 | 2,133,420 |
| 2016-02-01 | $38.50 | $39.90 | $37.77 | $39.28 | $39.28 | 1,797,562 |
| 2016-01-29 | $39.75 | $40.76 | $37.34 | $38.93 | $38.93 | 2,521,269 |
| 2016-01-28 | $43.02 | $43.34 | $39.09 | $39.73 | $39.73 | 2,184,880 |
| 2016-01-27 | $46.36 | $46.49 | $42.31 | $42.49 | $42.49 | 1,999,350 |
| 2016-01-26 | $46.34 | $47.75 | $44.22 | $46.39 | $46.39 | 1,507,714 |
| 2016-01-25 | $45.83 | $47.81 | $44.90 | $46.19 | $46.19 | 1,521,133 |
| 2016-01-22 | $44.12 | $45.89 | $43.30 | $45.47 | $45.47 | 1,462,999 |
| 2016-01-21 | $43.50 | $46.71 | $41.86 | $43.14 | $43.14 | 1,795,012 |
| 2016-01-20 | $39.23 | $44.49 | $37.26 | $42.83 | $42.83 | 2,615,807 |
| 2016-01-19 | $44.74 | $44.81 | $39.26 | $40.63 | $40.63 | 2,301,619 |
| 2016-01-15 | $43.10 | $46.50 | $42.90 | $43.88 | $43.88 | 3,479,477 |
| 2016-01-14 | $43.88 | $48.28 | $41.54 | $47.91 | $47.91 | 1,913,833 |
| 2016-01-13 | $49.04 | $49.56 | $43.60 | $43.78 | $43.78 | 2,026,440 |
| 2016-01-12 | $50.99 | $54.21 | $43.70 | $48.57 | $48.57 | 3,941,821 |
| 2016-01-11 | $57.11 | $57.46 | $48.50 | $50.19 | $50.19 | 2,403,815 |
| 2016-01-08 | $56.43 | $59.04 | $54.77 | $56.88 | $56.88 | 1,580,203 |
| 2016-01-07 | $56.97 | $57.79 | $54.54 | $55.43 | $55.43 | 1,502,346 |
| 2016-01-06 | $60.00 | $60.25 | $56.82 | $58.72 | $58.72 | 3,255,834 |
| 2016-01-05 | $61.47 | $62.68 | $60.19 | $60.94 | $60.94 | 1,580,080 |
| 2016-01-04 | $61.05 | $61.77 | $60.12 | $61.68 | $61.68 | 1,351,074 |
| 2015-12-31 | $60.81 | $62.25 | $60.71 | $61.93 | $61.93 | 722,781 |
| 2015-12-30 | $60.67 | $61.44 | $60.24 | $61.32 | $61.32 | 581,705 |
| 2015-12-29 | $60.77 | $61.27 | $60.16 | $60.89 | $60.89 | 635,954 |
| 2015-12-28 | $59.74 | $61.11 | $59.21 | $60.54 | $60.54 | 869,070 |
| 2015-12-24 | $58.50 | $60.43 | $58.05 | $59.64 | $59.64 | 538,913 |
| 2015-12-23 | $58.12 | $58.89 | $57.28 | $58.62 | $58.62 | 770,016 |
| 2015-12-22 | $57.76 | $58.94 | $56.70 | $57.85 | $57.85 | 521,465 |
| 2015-12-21 | $58.27 | $58.45 | $56.70 | $57.56 | $57.56 | 998,037 |
| 2015-12-18 | $57.78 | $59.25 | $57.40 | $57.84 | $57.84 | 1,769,960 |
| 2015-12-17 | $60.05 | $60.22 | $57.53 | $58.20 | $58.20 | 1,170,140 |
| 2015-12-16 | $56.63 | $59.48 | $56.12 | $59.36 | $59.36 | 1,444,247 |
| 2015-12-15 | $53.94 | $56.79 | $53.57 | $56.42 | $56.42 | 1,052,911 |
| 2015-12-14 | $54.03 | $54.88 | $52.06 | $53.05 | $53.05 | 1,000,316 |
| 2015-12-11 | $57.03 | $57.30 | $53.81 | $53.95 | $53.95 | 1,172,617 |
| 2015-12-10 | $57.56 | $58.07 | $56.27 | $57.67 | $57.67 | 1,055,169 |
| 2015-12-09 | $58.37 | $59.00 | $56.50 | $57.20 | $57.20 | 1,056,840 |
| 2015-12-08 | $56.25 | $59.15 | $55.35 | $59.10 | $59.10 | 1,480,906 |
| 2015-12-07 | $59.63 | $59.90 | $56.40 | $56.85 | $56.85 | 1,075,698 |
| 2015-12-04 | $58.87 | $59.84 | $57.36 | $59.61 | $59.61 | 1,290,960 |
| 2015-12-03 | $61.58 | $61.92 | $57.66 | $58.00 | $58.00 | 1,306,011 |
| 2015-12-02 | $62.48 | $63.71 | $60.69 | $60.70 | $60.70 | 1,549,727 |
| 2015-12-01 | $61.73 | $62.35 | $59.82 | $61.88 | $61.88 | 1,267,651 |
| 2015-11-30 | $62.33 | $62.67 | $59.87 | $61.04 | $61.04 | 1,301,194 |
| 2015-11-27 | $62.30 | $62.94 | $61.65 | $62.46 | $62.46 | 325,589 |
| 2015-11-25 | $61.85 | $62.84 | $61.35 | $62.43 | $62.43 | 631,130 |
| 2015-11-24 | $61.70 | $62.34 | $60.33 | $61.73 | $61.73 | 732,004 |
| 2015-11-23 | $61.38 | $62.53 | $61.30 | $62.06 | $62.06 | 1,059,721 |
| 2015-11-20 | $61.87 | $62.05 | $60.73 | $61.24 | $61.24 | 790,888 |
| 2015-11-19 | $60.84 | $62.02 | $60.33 | $61.77 | $61.77 | 1,258,822 |
| 2015-11-18 | $61.00 | $61.28 | $58.73 | $60.84 | $60.84 | 2,800,881 |
| 2015-11-17 | $60.56 | $62.12 | $59.05 | $61.32 | $61.32 | 1,427,955 |
| 2015-11-16 | $62.63 | $63.10 | $59.52 | $60.27 | $60.27 | 1,954,358 |
| 2015-11-13 | $61.76 | $63.49 | $61.01 | $62.65 | $62.65 | 1,171,666 |
| 2015-11-12 | $62.00 | $63.25 | $61.50 | $62.04 | $62.04 | 1,276,350 |
| 2015-11-11 | $64.36 | $65.34 | $61.89 | $62.35 | $62.35 | 2,251,578 |
| 2015-11-10 | $61.77 | $64.17 | $60.75 | $64.12 | $64.12 | 3,315,586 |
| 2015-11-09 | $53.97 | $63.48 | $53.30 | $62.77 | $62.77 | 5,824,963 |
| 2015-11-06 | $54.02 | $56.11 | $52.51 | $55.87 | $55.87 | 2,315,572 |
| 2015-11-05 | $54.88 | $55.60 | $53.30 | $53.95 | $53.95 | 2,324,039 |
| 2015-11-04 | $51.54 | $53.69 | $50.85 | $53.01 | $53.01 | 1,700,677 |
| 2015-11-03 | $52.07 | $52.57 | $49.95 | $51.27 | $51.27 | 1,931,056 |
| 2015-11-02 | $48.72 | $52.14 | $48.15 | $51.95 | $51.95 | 1,397,611 |
| 2015-10-30 | $49.23 | $50.15 | $47.54 | $48.15 | $48.15 | 1,493,473 |
| 2015-10-29 | $51.28 | $52.60 | $49.12 | $49.21 | $49.21 | 1,535,741 |
| 2015-10-28 | $51.70 | $52.00 | $49.48 | $51.04 | $51.04 | 1,907,532 |
| 2015-10-27 | $46.52 | $52.00 | $46.51 | $51.90 | $51.90 | 2,601,281 |
| 2015-10-26 | $45.29 | $47.24 | $44.51 | $46.61 | $46.61 | 1,488,742 |
| 2015-10-23 | $43.82 | $45.73 | $43.29 | $45.52 | $45.52 | 1,935,975 |
| 2015-10-22 | $42.69 | $43.15 | $41.18 | $42.98 | $42.98 | 2,231,458 |
| 2015-10-21 | $42.18 | $44.26 | $40.76 | $42.97 | $42.97 | 2,660,170 |
| 2015-10-20 | $44.44 | $44.49 | $41.22 | $41.33 | $41.33 | 1,362,978 |
| 2015-10-19 | $44.64 | $45.63 | $42.55 | $44.11 | $44.11 | 1,447,428 |
| 2015-10-16 | $43.67 | $45.10 | $43.12 | $44.62 | $44.62 | 1,703,128 |
| 2015-10-15 | $40.72 | $43.96 | $40.30 | $43.94 | $43.94 | 1,472,288 |
| 2015-10-14 | $41.15 | $42.50 | $40.50 | $40.79 | $40.79 | 1,355,682 |
| 2015-10-13 | $41.89 | $43.59 | $40.74 | $40.80 | $40.80 | 1,261,394 |
| 2015-10-12 | $43.68 | $43.89 | $41.89 | $42.20 | $42.20 | 1,048,303 |
| 2015-10-09 | $42.34 | $43.91 | $41.61 | $43.24 | $43.24 | 1,293,554 |
| 2015-10-08 | $42.12 | $43.02 | $40.72 | $42.38 | $42.38 | 1,408,517 |
| 2015-10-07 | $40.56 | $43.04 | $39.16 | $42.44 | $42.44 | 2,192,638 |
| 2015-10-06 | $41.15 | $41.31 | $38.30 | $40.17 | $40.17 | 1,831,180 |
| 2015-10-05 | $43.83 | $44.50 | $41.13 | $41.48 | $41.48 | 1,826,394 |
| 2015-10-02 | $39.77 | $43.39 | $39.42 | $43.32 | $43.32 | 2,142,785 |
| 2015-10-01 | $40.44 | $41.01 | $39.12 | $40.90 | $40.90 | 1,939,804 |
| 2015-09-30 | $39.42 | $40.73 | $38.43 | $40.42 | $40.42 | 2,684,745 |
| 2015-09-29 | $40.44 | $41.73 | $37.38 | $38.04 | $38.04 | 2,863,101 |
| 2015-09-28 | $43.42 | $43.68 | $39.09 | $40.32 | $40.32 | 3,125,516 |
| 2015-09-25 | $46.40 | $46.66 | $42.19 | $43.98 | $43.98 | 2,491,515 |
| 2015-09-24 | $47.00 | $47.00 | $44.61 | $45.89 | $45.89 | 2,063,608 |
| 2015-09-23 | $48.23 | $48.78 | $46.61 | $47.42 | $47.42 | 2,236,772 |
| 2015-09-22 | $49.24 | $49.55 | $47.63 | $48.23 | $48.23 | 2,150,214 |
| 2015-09-21 | $54.92 | $55.00 | $49.86 | $50.20 | $50.20 | 2,321,814 |
| 2015-09-18 | $54.27 | $55.56 | $54.03 | $54.56 | $54.56 | 1,748,860 |
| 2015-09-17 | $54.27 | $55.40 | $53.36 | $55.17 | $55.17 | 1,276,005 |
| 2015-09-16 | $55.05 | $55.91 | $53.80 | $54.54 | $54.54 | 1,508,872 |
| 2015-09-15 | $54.87 | $56.49 | $54.25 | $55.18 | $55.18 | 1,508,975 |
| 2015-09-14 | $54.35 | $54.41 | $53.13 | $54.39 | $54.39 | 1,429,583 |
| 2015-09-11 | $52.62 | $54.08 | $51.76 | $54.08 | $54.08 | 1,486,217 |
| 2015-09-10 | $52.80 | $53.38 | $52.02 | $53.01 | $53.01 | 1,474,233 |
| 2015-09-09 | $54.88 | $55.00 | $52.62 | $52.74 | $52.74 | 1,371,632 |
| 2015-09-08 | $53.56 | $54.30 | $52.62 | $54.24 | $54.24 | 1,189,696 |
Ionis Pharmaceuticals Inc (IONS) News Headlines
Recent Ionis Pharmaceuticals Inc (IONS) News
Similar Companies to Ionis Pharmaceuticals Inc (IONS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |