Penn National Gaming Inc (PENN) Exchange: NASDAQ
Data as of April 18, 2024
$17.64 ($-0.52) -2.86%
Penn National Gaming Inc - Daily Information
Click for more stock information on Penn National Gaming Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $17.97 |
| Previous Close | $17.64 |
| High | $18.13 |
| Low | $17.57 |
| Adjusted Open | $17.97 |
| Previous Adjusted Close | $17.64 |
| Adjusted High | $18.13 |
| Adjusted Low | $17.57 |
About Penn National Gaming Inc (PENN)
Penn National Gaming Inc (PENN) is a leading gaming and entertainment company. Founded in 1972, the company has grown from operating a single race course to become one of the largest regional gaming operators in the United States. Their portfolio consists of over 40 gaming and racing properties across 19 states, with 15,000 gaming machines, 1,300 table games, 8,900 hotel rooms and more than 500 restaurants. They also own two leading casino social gaming companies, adopting cutting edge technology for both web and mobile platforms. Penn National Gaming generates revenue from casino, hotel and other amenities, food and beverage, online gaming, entertainment and other sources. Over the years they have continually grown their operations, through both organic and strategic investments. With a focus on building customer loyalty and expanding their product offering, Penn National Gaming has created an exceptional gaming and entertainment experience for their patrons.
Invest in Penn National Gaming Inc (PENN)
Historical Stock Data for Penn National Gaming Inc (PENN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $17.97 | $18.13 | $17.57 | $17.64 | $17.64 | 5,857,402 |
| 2024-03-14 | $18.94 | $19.05 | $18.06 | $18.16 | $18.16 | 3,717,882 |
| 2024-03-13 | $19.08 | $19.60 | $18.89 | $19.03 | $19.03 | 3,090,882 |
| 2024-03-12 | $18.84 | $19.40 | $18.75 | $19.11 | $19.11 | 4,872,286 |
| 2024-03-11 | $18.26 | $18.88 | $18.20 | $18.74 | $18.74 | 5,104,731 |
| 2024-03-08 | $18.62 | $19.04 | $18.30 | $18.31 | $18.31 | 5,400,275 |
| 2024-03-07 | $17.91 | $18.57 | $17.82 | $18.50 | $18.50 | 5,997,886 |
| 2024-03-06 | $17.72 | $17.73 | $17.23 | $17.71 | $17.71 | 3,416,473 |
| 2024-03-05 | $17.84 | $17.98 | $17.31 | $17.53 | $17.53 | 3,882,298 |
| 2024-03-04 | $18.34 | $18.49 | $17.85 | $18.04 | $18.04 | 3,524,982 |
| 2024-03-01 | $18.21 | $18.90 | $17.61 | $18.50 | $18.50 | 7,152,828 |
| 2024-02-29 | $18.30 | $18.61 | $18.02 | $18.30 | $18.30 | 5,208,478 |
| 2024-02-28 | $17.38 | $18.26 | $17.21 | $18.00 | $18.00 | 4,933,979 |
| 2024-02-27 | $16.89 | $17.72 | $16.75 | $17.63 | $17.63 | 6,788,065 |
| 2024-02-26 | $16.99 | $17.30 | $16.54 | $16.60 | $16.60 | 5,774,559 |
| 2024-02-23 | $16.52 | $17.36 | $16.46 | $17.06 | $17.06 | 9,566,495 |
| 2024-02-22 | $17.51 | $17.61 | $16.59 | $16.61 | $16.61 | 8,347,029 |
| 2024-02-21 | $17.02 | $17.62 | $16.87 | $17.42 | $17.42 | 7,196,915 |
| 2024-02-20 | $18.30 | $18.43 | $17.13 | $17.27 | $17.27 | 10,348,217 |
| 2024-02-16 | $19.19 | $19.26 | $18.60 | $18.61 | $18.61 | 8,339,563 |
| 2024-02-15 | $20.30 | $20.46 | $18.89 | $19.39 | $19.39 | 20,971,366 |
| 2024-02-14 | $22.94 | $22.96 | $22.30 | $22.50 | $22.50 | 6,724,893 |
| 2024-02-13 | $22.38 | $23.00 | $22.12 | $22.72 | $22.72 | 4,445,893 |
| 2024-02-12 | $22.82 | $23.81 | $22.53 | $23.39 | $23.39 | 6,476,292 |
| 2024-02-09 | $22.89 | $23.50 | $22.50 | $23.28 | $23.28 | 4,455,884 |
| 2024-02-08 | $22.52 | $22.78 | $22.11 | $22.45 | $22.45 | 3,645,996 |
| 2024-02-07 | $22.20 | $22.21 | $21.75 | $22.12 | $22.12 | 2,954,467 |
| 2024-02-06 | $21.23 | $22.33 | $21.13 | $22.07 | $22.07 | 4,355,825 |
| 2024-02-05 | $21.26 | $21.56 | $20.96 | $21.33 | $21.33 | 4,555,958 |
| 2024-02-02 | $21.10 | $21.86 | $20.88 | $21.63 | $21.63 | 5,114,284 |
| 2024-02-01 | $22.62 | $22.75 | $20.86 | $21.39 | $21.39 | 9,307,979 |
| 2024-01-31 | $22.89 | $23.29 | $22.42 | $22.55 | $22.55 | 3,074,336 |
| 2024-01-30 | $23.11 | $23.25 | $22.41 | $22.84 | $22.84 | 3,681,590 |
| 2024-01-29 | $23.46 | $23.49 | $22.97 | $23.42 | $23.42 | 4,235,982 |
| 2024-01-26 | $23.98 | $24.07 | $23.24 | $23.53 | $23.53 | 3,054,831 |
| 2024-01-25 | $23.88 | $24.14 | $23.28 | $23.81 | $23.81 | 5,279,554 |
| 2024-01-24 | $24.37 | $24.57 | $23.39 | $23.47 | $23.47 | 4,651,893 |
| 2024-01-23 | $23.72 | $24.03 | $23.41 | $23.95 | $23.95 | 5,356,396 |
| 2024-01-22 | $23.58 | $23.80 | $23.07 | $23.34 | $23.34 | 3,342,287 |
| 2024-01-19 | $23.88 | $24.02 | $23.15 | $23.28 | $23.28 | 5,870,257 |
| 2024-01-18 | $23.30 | $23.76 | $23.01 | $23.72 | $23.72 | 5,244,508 |
| 2024-01-17 | $22.85 | $23.20 | $22.61 | $22.92 | $22.92 | 4,987,470 |
| 2024-01-16 | $22.23 | $23.38 | $22.21 | $23.28 | $23.28 | 8,949,743 |
| 2024-01-12 | $23.23 | $23.66 | $22.42 | $22.46 | $22.46 | 6,515,647 |
| 2024-01-11 | $23.85 | $23.88 | $23.21 | $23.26 | $23.26 | 10,127,535 |
| 2024-01-10 | $24.53 | $24.63 | $23.91 | $24.00 | $24.00 | 3,817,677 |
| 2024-01-09 | $24.86 | $24.98 | $24.35 | $24.54 | $24.54 | 5,727,918 |
| 2024-01-08 | $24.43 | $25.53 | $24.26 | $25.38 | $25.38 | 8,668,236 |
| 2024-01-05 | $24.31 | $25.24 | $24.24 | $24.55 | $24.55 | 3,810,526 |
| 2024-01-04 | $24.62 | $24.67 | $24.18 | $24.53 | $24.53 | 4,006,047 |
| 2024-01-03 | $25.26 | $25.30 | $24.22 | $24.61 | $24.61 | 4,749,128 |
| 2024-01-02 | $25.68 | $26.53 | $25.60 | $25.95 | $25.95 | 3,123,025 |
| 2023-12-29 | $26.56 | $26.73 | $25.92 | $26.02 | $26.02 | 3,374,112 |
| 2023-12-28 | $25.65 | $27.21 | $25.64 | $26.60 | $26.60 | 6,937,405 |
| 2023-12-27 | $25.43 | $25.50 | $24.75 | $25.01 | $25.01 | 3,084,463 |
| 2023-12-26 | $25.10 | $25.54 | $24.98 | $25.39 | $25.39 | 2,526,939 |
| 2023-12-22 | $25.04 | $25.17 | $24.77 | $25.09 | $25.09 | 2,324,193 |
| 2023-12-21 | $25.25 | $25.47 | $24.69 | $25.05 | $25.05 | 2,811,527 |
| 2023-12-20 | $25.87 | $26.02 | $24.79 | $24.94 | $24.94 | 6,304,759 |
| 2023-12-19 | $25.35 | $26.23 | $25.15 | $26.06 | $26.06 | 3,115,861 |
| 2023-12-18 | $25.75 | $25.79 | $24.89 | $25.03 | $25.03 | 3,648,705 |
| 2023-12-15 | $26.31 | $26.70 | $25.72 | $25.75 | $25.75 | 6,685,730 |
| 2023-12-14 | $25.96 | $26.84 | $25.26 | $26.17 | $26.17 | 11,108,407 |
| 2023-12-13 | $24.85 | $25.47 | $24.09 | $25.37 | $25.37 | 6,854,910 |
| 2023-12-12 | $25.48 | $25.62 | $24.74 | $24.86 | $24.86 | 3,468,083 |
| 2023-12-11 | $23.91 | $26.09 | $23.89 | $25.53 | $25.53 | 9,467,675 |
| 2023-12-08 | $23.16 | $24.06 | $23.16 | $23.86 | $23.86 | 4,106,093 |
| 2023-12-07 | $23.70 | $23.92 | $23.11 | $23.29 | $23.29 | 3,744,917 |
| 2023-12-06 | $24.17 | $24.47 | $23.72 | $23.73 | $23.73 | 3,755,171 |
| 2023-12-05 | $24.75 | $24.79 | $23.83 | $23.91 | $23.91 | 4,636,906 |
| 2023-12-04 | $25.45 | $26.10 | $24.70 | $24.90 | $24.90 | 5,607,439 |
| 2023-12-01 | $24.51 | $25.70 | $24.51 | $25.58 | $25.58 | 4,022,665 |
| 2023-11-30 | $25.36 | $25.37 | $24.28 | $24.56 | $24.56 | 5,526,559 |
| 2023-11-29 | $26.24 | $26.37 | $25.16 | $25.27 | $25.27 | 4,594,977 |
| 2023-11-28 | $26.24 | $26.34 | $25.73 | $25.99 | $25.99 | 4,771,722 |
| 2023-11-27 | $26.11 | $26.42 | $25.80 | $26.33 | $26.33 | 4,185,322 |
| 2023-11-24 | $25.80 | $26.33 | $25.80 | $26.27 | $26.27 | 2,416,843 |
| 2023-11-22 | $25.70 | $26.09 | $25.43 | $25.84 | $25.84 | 3,386,131 |
| 2023-11-21 | $26.01 | $26.01 | $25.27 | $25.36 | $25.36 | 7,220,962 |
| 2023-11-20 | $25.85 | $26.47 | $25.45 | $26.25 | $26.25 | 10,349,364 |
| 2023-11-17 | $24.98 | $25.01 | $24.28 | $24.57 | $24.57 | 4,255,887 |
| 2023-11-16 | $24.47 | $24.83 | $24.19 | $24.66 | $24.66 | 4,729,407 |
| 2023-11-15 | $24.12 | $24.56 | $23.87 | $24.40 | $24.40 | 5,410,314 |
| 2023-11-14 | $23.90 | $24.44 | $23.57 | $24.01 | $24.01 | 6,948,973 |
| 2023-11-13 | $23.36 | $23.51 | $22.90 | $22.92 | $22.92 | 6,929,065 |
| 2023-11-10 | $22.63 | $23.83 | $22.36 | $23.69 | $23.69 | 6,735,369 |
| 2023-11-09 | $23.34 | $23.52 | $22.35 | $22.61 | $22.61 | 8,122,330 |
| 2023-11-08 | $23.63 | $23.72 | $22.90 | $23.19 | $23.19 | 3,996,302 |
| 2023-11-07 | $23.30 | $23.87 | $23.24 | $23.59 | $23.59 | 7,062,486 |
| 2023-11-06 | $22.62 | $23.55 | $22.56 | $23.26 | $23.26 | 8,476,839 |
| 2023-11-03 | $22.80 | $23.24 | $22.28 | $22.72 | $22.72 | 6,937,590 |
| 2023-11-02 | $21.16 | $22.80 | $20.92 | $22.34 | $22.34 | 18,635,441 |
| 2023-11-01 | $19.95 | $20.24 | $19.32 | $19.60 | $19.60 | 11,658,208 |
| 2023-10-31 | $19.57 | $19.90 | $19.29 | $19.73 | $19.73 | 3,745,327 |
| 2023-10-30 | $18.70 | $19.64 | $18.35 | $19.56 | $19.56 | 6,159,798 |
| 2023-10-27 | $18.83 | $19.10 | $18.41 | $18.41 | $18.41 | 4,281,469 |
| 2023-10-26 | $19.16 | $19.38 | $18.54 | $18.80 | $18.80 | 5,569,819 |
| 2023-10-25 | $20.30 | $20.46 | $18.43 | $19.02 | $19.02 | 11,781,603 |
| 2023-10-24 | $21.04 | $21.30 | $20.69 | $20.80 | $20.80 | 3,601,337 |
| 2023-10-23 | $20.27 | $21.20 | $20.13 | $20.82 | $20.82 | 5,026,124 |
| 2023-10-20 | $20.18 | $20.87 | $20.13 | $20.43 | $20.43 | 4,534,604 |
| 2023-10-19 | $20.18 | $20.71 | $20.03 | $20.15 | $20.15 | 3,195,584 |
| 2023-10-18 | $20.75 | $20.86 | $20.07 | $20.18 | $20.18 | 2,553,714 |
| 2023-10-17 | $20.34 | $21.37 | $20.34 | $20.99 | $20.99 | 2,689,854 |
| 2023-10-16 | $20.45 | $20.89 | $20.26 | $20.58 | $20.58 | 3,500,071 |
| 2023-10-13 | $20.34 | $20.66 | $20.02 | $20.11 | $20.11 | 3,048,149 |
| 2023-10-12 | $21.66 | $21.68 | $20.23 | $20.41 | $20.41 | 4,195,568 |
| 2023-10-11 | $21.80 | $22.04 | $21.42 | $21.67 | $21.67 | 2,261,174 |
| 2023-10-10 | $21.92 | $22.29 | $21.70 | $21.72 | $21.72 | 4,072,643 |
| 2023-10-09 | $20.63 | $22.08 | $20.49 | $21.88 | $21.88 | 3,746,741 |
| 2023-10-06 | $20.27 | $21.18 | $20.00 | $21.00 | $21.00 | 4,397,549 |
| 2023-10-05 | $20.55 | $20.73 | $20.00 | $20.54 | $20.54 | 3,521,469 |
| 2023-10-04 | $21.62 | $21.75 | $20.34 | $20.58 | $20.58 | 6,506,466 |
| 2023-10-03 | $22.26 | $22.63 | $21.55 | $21.63 | $21.63 | 3,141,910 |
| 2023-10-02 | $22.80 | $23.08 | $22.51 | $22.54 | $22.54 | 2,822,632 |
| 2023-09-29 | $23.19 | $23.45 | $22.89 | $22.95 | $22.95 | 2,811,204 |
| 2023-09-28 | $22.45 | $23.27 | $22.34 | $23.06 | $23.06 | 2,609,164 |
| 2023-09-27 | $22.26 | $22.48 | $22.00 | $22.35 | $22.35 | 2,451,020 |
| 2023-09-26 | $22.00 | $22.70 | $22.00 | $22.22 | $22.22 | 2,881,385 |
| 2023-09-25 | $22.03 | $22.39 | $21.98 | $22.11 | $22.11 | 2,492,131 |
| 2023-09-22 | $23.01 | $23.04 | $22.10 | $22.36 | $22.36 | 3,439,448 |
| 2023-09-21 | $23.03 | $23.18 | $22.85 | $22.95 | $22.95 | 3,320,298 |
| 2023-09-20 | $23.81 | $24.12 | $23.33 | $23.35 | $23.35 | 3,424,199 |
| 2023-09-19 | $23.48 | $24.35 | $22.79 | $23.75 | $23.75 | 6,490,698 |
| 2023-09-18 | $23.40 | $23.52 | $23.01 | $23.41 | $23.41 | 3,243,447 |
| 2023-09-15 | $23.24 | $23.83 | $23.07 | $23.52 | $23.52 | 6,960,355 |
| 2023-09-14 | $22.34 | $23.38 | $22.22 | $23.32 | $23.32 | 8,760,646 |
| 2023-09-13 | $21.76 | $21.96 | $21.32 | $21.45 | $21.45 | 2,952,036 |
| 2023-09-12 | $21.67 | $22.00 | $21.61 | $21.77 | $21.77 | 3,823,341 |
| 2023-09-11 | $22.14 | $22.32 | $21.43 | $21.70 | $21.70 | 6,424,592 |
| 2023-09-08 | $22.35 | $23.00 | $22.07 | $22.15 | $22.15 | 4,739,244 |
| 2023-09-07 | $22.00 | $22.62 | $21.76 | $21.99 | $21.99 | 6,465,065 |
| 2023-09-06 | $22.40 | $22.93 | $22.26 | $22.26 | $22.26 | 4,684,334 |
| 2023-09-05 | $23.79 | $23.87 | $22.42 | $22.43 | $22.43 | 5,472,452 |
| 2023-09-01 | $23.80 | $24.20 | $23.63 | $24.04 | $24.04 | 3,412,692 |
| 2023-08-31 | $24.15 | $24.17 | $23.61 | $23.69 | $23.69 | 3,120,877 |
| 2023-08-30 | $23.89 | $24.28 | $23.89 | $24.07 | $24.07 | 3,012,556 |
| 2023-08-29 | $23.87 | $24.49 | $23.69 | $24.11 | $24.11 | 3,608,361 |
| 2023-08-28 | $23.56 | $24.06 | $23.49 | $23.97 | $23.97 | 2,881,604 |
| 2023-08-25 | $23.61 | $23.93 | $23.23 | $23.50 | $23.50 | 5,240,436 |
| 2023-08-24 | $22.56 | $23.17 | $22.49 | $23.00 | $23.00 | 3,300,332 |
| 2023-08-23 | $22.69 | $22.94 | $22.47 | $22.78 | $22.78 | 4,274,439 |
| 2023-08-22 | $22.96 | $23.17 | $22.65 | $22.78 | $22.78 | 2,846,117 |
| 2023-08-21 | $22.94 | $23.05 | $22.52 | $22.88 | $22.88 | 3,788,903 |
| 2023-08-18 | $22.49 | $23.41 | $22.34 | $22.96 | $22.96 | 5,388,077 |
| 2023-08-17 | $23.25 | $23.53 | $22.82 | $22.83 | $22.83 | 3,988,241 |
| 2023-08-16 | $23.97 | $24.25 | $23.22 | $23.25 | $23.25 | 6,567,516 |
| 2023-08-15 | $24.66 | $24.85 | $24.13 | $24.16 | $24.16 | 6,413,180 |
| 2023-08-14 | $23.39 | $24.94 | $23.36 | $24.93 | $24.93 | 7,773,297 |
| 2023-08-11 | $24.70 | $24.98 | $23.13 | $23.52 | $23.52 | 18,781,638 |
| 2023-08-10 | $26.30 | $26.69 | $25.01 | $25.13 | $25.13 | 17,087,937 |
| 2023-08-09 | $29.01 | $29.38 | $26.25 | $27.10 | $27.10 | 49,430,176 |
| 2023-08-08 | $24.65 | $24.92 | $24.11 | $24.84 | $24.84 | 12,429,555 |
| 2023-08-07 | $24.62 | $25.08 | $24.55 | $25.01 | $25.01 | 2,344,611 |
| 2023-08-04 | $24.91 | $25.13 | $24.19 | $24.51 | $24.51 | 3,821,997 |
| 2023-08-03 | $25.25 | $25.30 | $24.46 | $24.58 | $24.58 | 4,648,242 |
| 2023-08-02 | $25.74 | $25.87 | $25.32 | $25.45 | $25.45 | 3,081,203 |
| 2023-08-01 | $25.96 | $26.25 | $25.61 | $26.10 | $26.10 | 2,467,067 |
| 2023-07-31 | $25.26 | $26.31 | $25.23 | $26.29 | $26.29 | 2,566,436 |
| 2023-07-28 | $25.58 | $25.87 | $24.97 | $25.11 | $25.11 | 3,617,434 |
| 2023-07-27 | $26.19 | $26.56 | $25.22 | $25.33 | $25.33 | 3,279,427 |
| 2023-07-26 | $25.48 | $26.19 | $25.48 | $26.05 | $26.05 | 2,585,127 |
| 2023-07-25 | $25.72 | $26.14 | $25.28 | $25.50 | $25.50 | 2,693,421 |
| 2023-07-24 | $26.29 | $26.50 | $25.41 | $25.69 | $25.69 | 3,864,104 |
| 2023-07-21 | $26.99 | $27.13 | $26.24 | $26.39 | $26.39 | 2,984,656 |
| 2023-07-20 | $27.54 | $27.61 | $26.46 | $26.78 | $26.78 | 2,562,399 |
| 2023-07-19 | $27.50 | $27.93 | $27.35 | $27.62 | $27.62 | 3,469,459 |
| 2023-07-18 | $25.78 | $27.34 | $25.78 | $27.10 | $27.10 | 6,518,023 |
| 2023-07-17 | $25.83 | $26.09 | $25.60 | $25.71 | $25.71 | 2,075,073 |
| 2023-07-14 | $27.00 | $27.00 | $25.82 | $25.99 | $25.99 | 3,322,320 |
| 2023-07-13 | $26.95 | $27.34 | $26.56 | $27.09 | $27.09 | 3,502,281 |
| 2023-07-12 | $26.60 | $26.92 | $26.01 | $26.77 | $26.77 | 3,236,088 |
| 2023-07-11 | $26.55 | $27.19 | $25.95 | $26.14 | $26.14 | 5,241,678 |
| 2023-07-10 | $24.81 | $25.95 | $24.77 | $25.93 | $25.93 | 3,594,860 |
| 2023-07-07 | $23.72 | $25.03 | $23.68 | $24.73 | $24.73 | 3,715,832 |
| 2023-07-06 | $23.97 | $24.08 | $23.32 | $23.61 | $23.61 | 3,570,858 |
| 2023-07-05 | $24.08 | $24.79 | $23.72 | $24.23 | $24.23 | 3,310,618 |
| 2023-07-03 | $24.11 | $24.73 | $24.03 | $24.27 | $24.27 | 2,148,249 |
| 2023-06-30 | $24.10 | $24.23 | $23.83 | $24.03 | $24.03 | 1,970,140 |
| 2023-06-29 | $23.80 | $24.10 | $23.75 | $23.81 | $23.81 | 2,508,242 |
| 2023-06-28 | $24.06 | $24.17 | $23.67 | $23.77 | $23.77 | 1,954,172 |
| 2023-06-27 | $23.75 | $24.35 | $23.60 | $24.17 | $24.17 | 2,726,898 |
| 2023-06-26 | $22.97 | $23.84 | $22.96 | $23.69 | $23.69 | 2,501,705 |
| 2023-06-23 | $23.27 | $23.45 | $22.98 | $23.03 | $23.03 | 3,824,839 |
| 2023-06-22 | $24.12 | $24.24 | $23.46 | $23.59 | $23.59 | 3,406,533 |
| 2023-06-21 | $24.47 | $24.57 | $24.13 | $24.27 | $24.27 | 2,798,025 |
| 2023-06-20 | $24.69 | $24.87 | $24.13 | $24.69 | $24.69 | 2,727,544 |
| 2023-06-16 | $25.84 | $25.90 | $24.63 | $24.84 | $24.84 | 4,811,589 |
| 2023-06-15 | $25.90 | $26.19 | $25.80 | $25.84 | $25.84 | 3,146,160 |
| 2023-06-14 | $26.65 | $26.89 | $25.93 | $26.08 | $26.08 | 2,222,690 |
| 2023-06-13 | $26.98 | $27.21 | $26.53 | $26.65 | $26.65 | 2,186,164 |
| 2023-06-12 | $26.25 | $26.96 | $26.25 | $26.76 | $26.76 | 1,828,083 |
| 2023-06-09 | $26.85 | $27.25 | $26.11 | $26.20 | $26.20 | 1,942,256 |
| 2023-06-08 | $26.55 | $26.73 | $26.06 | $26.61 | $26.61 | 2,336,629 |
| 2023-06-07 | $26.70 | $26.88 | $26.10 | $26.56 | $26.56 | 2,648,859 |
| 2023-06-06 | $25.64 | $26.89 | $25.58 | $26.64 | $26.64 | 2,023,888 |
| 2023-06-05 | $26.36 | $26.74 | $25.57 | $25.81 | $25.81 | 2,173,086 |
| 2023-06-02 | $25.34 | $26.54 | $25.24 | $26.41 | $26.41 | 3,322,424 |
| 2023-06-01 | $25.16 | $25.44 | $24.74 | $24.80 | $24.80 | 3,294,939 |
| 2023-05-31 | $24.81 | $25.22 | $24.66 | $25.04 | $25.04 | 2,854,340 |
| 2023-05-30 | $25.76 | $26.15 | $24.87 | $24.94 | $24.94 | 2,676,543 |
| 2023-05-26 | $25.01 | $25.68 | $24.99 | $25.64 | $25.64 | 2,284,571 |
| 2023-05-25 | $24.96 | $25.30 | $24.56 | $24.97 | $24.97 | 2,202,672 |
| 2023-05-24 | $25.10 | $25.33 | $24.57 | $24.89 | $24.89 | 2,285,298 |
| 2023-05-23 | $25.18 | $25.68 | $25.02 | $25.29 | $25.29 | 3,313,248 |
| 2023-05-22 | $24.67 | $25.48 | $24.65 | $25.28 | $25.28 | 3,104,523 |
| 2023-05-19 | $25.12 | $25.34 | $24.48 | $24.53 | $24.53 | 4,279,424 |
| 2023-05-18 | $24.34 | $25.02 | $24.08 | $25.02 | $25.02 | 2,385,410 |
| 2023-05-17 | $23.37 | $24.77 | $23.35 | $24.43 | $24.43 | 4,209,807 |
| 2023-05-16 | $24.40 | $24.43 | $23.16 | $23.18 | $23.18 | 3,765,371 |
| 2023-05-15 | $24.63 | $24.88 | $24.42 | $24.53 | $24.53 | 2,131,041 |
| 2023-05-12 | $25.06 | $25.17 | $24.54 | $24.64 | $24.64 | 3,322,015 |
| 2023-05-11 | $25.39 | $25.61 | $24.86 | $25.06 | $25.06 | 3,429,079 |
| 2023-05-10 | $26.85 | $26.91 | $24.74 | $25.61 | $25.61 | 5,148,303 |
| 2023-05-09 | $25.81 | $26.69 | $25.39 | $26.37 | $26.37 | 5,555,145 |
| 2023-05-08 | $26.50 | $26.53 | $25.22 | $25.91 | $25.91 | 4,242,853 |
| 2023-05-05 | $26.22 | $26.75 | $25.50 | $26.44 | $26.44 | 4,274,069 |
| 2023-05-04 | $28.35 | $28.45 | $25.94 | $26.00 | $26.00 | 7,888,570 |
| 2023-05-03 | $30.52 | $31.02 | $30.03 | $30.11 | $30.11 | 1,979,601 |
| 2023-05-02 | $31.47 | $31.63 | $29.95 | $30.48 | $30.48 | 2,971,051 |
| 2023-05-01 | $30.00 | $30.67 | $29.85 | $30.53 | $30.53 | 2,091,748 |
| 2023-04-28 | $29.72 | $29.86 | $29.46 | $29.79 | $29.79 | 1,613,616 |
| 2023-04-27 | $28.55 | $29.92 | $28.46 | $29.71 | $29.71 | 2,379,901 |
| 2023-04-26 | $28.51 | $28.91 | $27.98 | $28.13 | $28.13 | 1,551,387 |
| 2023-04-25 | $29.16 | $29.41 | $28.53 | $28.54 | $28.54 | 1,834,192 |
| 2023-04-24 | $29.66 | $30.02 | $29.30 | $29.59 | $29.59 | 1,065,584 |
| 2023-04-21 | $29.38 | $29.72 | $29.02 | $29.64 | $29.64 | 1,421,308 |
| 2023-04-20 | $29.23 | $29.86 | $29.11 | $29.34 | $29.34 | 2,298,484 |
| 2023-04-19 | $28.81 | $29.49 | $28.64 | $29.28 | $29.28 | 1,222,898 |
| 2023-04-18 | $28.91 | $29.60 | $28.89 | $29.12 | $29.12 | 1,688,582 |
| 2023-04-17 | $28.40 | $28.86 | $28.24 | $28.47 | $28.47 | 1,781,736 |
| 2023-04-14 | $29.35 | $29.74 | $28.60 | $28.71 | $28.71 | 1,866,113 |
| 2023-04-13 | $29.24 | $29.56 | $29.07 | $29.37 | $29.37 | 1,304,422 |
| 2023-04-12 | $30.21 | $30.26 | $28.95 | $29.02 | $29.02 | 1,671,079 |
| 2023-04-11 | $29.29 | $30.03 | $29.28 | $29.79 | $29.79 | 2,089,820 |
| 2023-04-10 | $28.85 | $29.38 | $28.69 | $29.20 | $29.20 | 1,175,836 |
| 2023-04-06 | $29.33 | $29.33 | $28.58 | $28.93 | $28.93 | 1,363,084 |
| 2023-04-05 | $29.01 | $29.36 | $28.60 | $29.06 | $29.06 | 2,044,068 |
| 2023-04-04 | $29.47 | $29.49 | $28.43 | $29.18 | $29.18 | 1,595,666 |
| 2023-04-03 | $29.71 | $30.06 | $28.86 | $29.28 | $29.28 | 2,160,799 |
| 2023-03-31 | $29.13 | $29.71 | $29.11 | $29.66 | $29.66 | 1,882,050 |
| 2023-03-30 | $29.21 | $29.48 | $28.68 | $28.91 | $28.91 | 1,831,856 |
| 2023-03-29 | $28.24 | $28.91 | $28.16 | $28.82 | $28.82 | 2,786,406 |
| 2023-03-28 | $28.17 | $28.50 | $27.82 | $27.89 | $27.89 | 1,376,719 |
| 2023-03-27 | $28.49 | $28.62 | $27.63 | $28.12 | $28.12 | 1,565,675 |
| 2023-03-24 | $27.21 | $28.28 | $26.15 | $27.99 | $27.99 | 3,797,064 |
| 2023-03-23 | $28.40 | $28.72 | $27.17 | $27.67 | $27.67 | 2,562,262 |
| 2023-03-22 | $28.85 | $29.22 | $28.18 | $28.20 | $28.20 | 2,043,917 |
| 2023-03-21 | $28.41 | $29.12 | $28.41 | $28.81 | $28.81 | 2,278,974 |
| 2023-03-20 | $27.71 | $28.27 | $27.59 | $27.91 | $27.91 | 2,323,705 |
| 2023-03-17 | $27.44 | $27.85 | $27.04 | $27.48 | $27.48 | 3,309,682 |
| 2023-03-16 | $26.26 | $27.93 | $26.19 | $27.62 | $27.62 | 3,051,608 |
| 2023-03-15 | $26.20 | $26.72 | $25.74 | $26.56 | $26.56 | 3,671,255 |
| 2023-03-14 | $27.36 | $27.58 | $26.68 | $26.95 | $26.95 | 3,283,954 |
| 2023-03-13 | $27.73 | $27.75 | $26.62 | $26.78 | $26.78 | 4,572,108 |
| 2023-03-10 | $29.08 | $29.20 | $27.83 | $28.30 | $28.30 | 2,550,674 |
| 2023-03-09 | $30.25 | $30.45 | $29.10 | $29.21 | $29.21 | 2,317,034 |
| 2023-03-08 | $30.00 | $30.28 | $29.58 | $30.14 | $30.14 | 1,304,179 |
| 2023-03-07 | $30.32 | $30.53 | $29.64 | $29.83 | $29.83 | 2,152,723 |
| 2023-03-06 | $31.32 | $31.49 | $30.18 | $30.32 | $30.32 | 2,370,802 |
| 2023-03-03 | $30.92 | $31.52 | $30.71 | $31.16 | $31.16 | 1,766,965 |
| 2023-03-02 | $30.22 | $30.86 | $29.99 | $30.76 | $30.76 | 1,858,030 |
| 2023-03-01 | $30.37 | $30.97 | $30.37 | $30.65 | $30.65 | 1,631,355 |
| 2023-02-28 | $30.15 | $30.82 | $30.09 | $30.53 | $30.53 | 1,782,537 |
| 2023-02-27 | $30.35 | $30.72 | $30.03 | $30.10 | $30.10 | 1,543,043 |
| 2023-02-24 | $30.51 | $30.63 | $29.63 | $29.92 | $29.92 | 2,534,230 |
| 2023-02-23 | $31.73 | $31.96 | $30.67 | $31.30 | $31.30 | 1,852,212 |
| 2023-02-22 | $31.32 | $32.08 | $31.05 | $31.72 | $31.72 | 1,968,840 |
| 2023-02-21 | $31.80 | $32.01 | $30.72 | $31.20 | $31.20 | 2,029,098 |
| 2023-02-17 | $32.34 | $32.86 | $31.65 | $32.33 | $32.33 | 1,485,371 |
| 2023-02-16 | $32.08 | $32.74 | $32.01 | $32.17 | $32.17 | 1,336,173 |
| 2023-02-15 | $31.73 | $32.81 | $31.71 | $32.68 | $32.68 | 1,410,485 |
| 2023-02-14 | $31.21 | $31.97 | $30.91 | $31.92 | $31.92 | 1,310,403 |
| 2023-02-13 | $31.63 | $31.94 | $31.41 | $31.53 | $31.53 | 1,899,466 |
| 2023-02-10 | $31.70 | $31.95 | $31.13 | $31.48 | $31.48 | 3,030,021 |
| 2023-02-09 | $33.70 | $33.85 | $31.85 | $32.13 | $32.13 | 1,964,590 |
| 2023-02-08 | $33.98 | $34.11 | $32.97 | $33.17 | $33.17 | 1,220,823 |
| 2023-02-07 | $33.13 | $34.56 | $32.95 | $34.38 | $34.38 | 2,000,969 |
| 2023-02-06 | $33.79 | $34.10 | $32.74 | $33.10 | $33.10 | 2,947,203 |
| 2023-02-03 | $33.32 | $35.14 | $33.32 | $34.36 | $34.36 | 3,094,434 |
| 2023-02-02 | $34.44 | $35.62 | $33.26 | $33.92 | $33.92 | 6,061,151 |
| 2023-02-01 | $34.99 | $36.26 | $34.71 | $35.85 | $35.85 | 3,017,591 |
| 2023-01-31 | $34.73 | $35.59 | $34.18 | $35.45 | $35.45 | 2,781,368 |
| 2023-01-30 | $33.61 | $35.14 | $33.55 | $34.50 | $34.50 | 2,868,849 |
| 2023-01-27 | $34.02 | $34.53 | $33.90 | $34.19 | $34.19 | 1,416,437 |
| 2023-01-26 | $34.40 | $34.84 | $33.82 | $34.26 | $34.26 | 1,267,081 |
| 2023-01-25 | $33.62 | $34.05 | $33.28 | $33.96 | $33.96 | 1,182,287 |
| 2023-01-24 | $33.85 | $34.38 | $33.69 | $34.18 | $34.18 | 1,654,461 |
| 2023-01-23 | $33.11 | $34.05 | $33.00 | $33.92 | $33.92 | 1,716,866 |
| 2023-01-20 | $31.93 | $32.91 | $31.87 | $32.85 | $32.85 | 2,084,390 |
| 2023-01-19 | $31.44 | $32.06 | $31.35 | $31.76 | $31.76 | 2,694,560 |
| 2023-01-18 | $32.90 | $33.41 | $31.84 | $31.87 | $31.87 | 1,514,972 |
| 2023-01-17 | $32.58 | $32.94 | $32.34 | $32.48 | $32.48 | 1,580,790 |
| 2023-01-13 | $32.25 | $32.96 | $32.14 | $32.77 | $32.77 | 1,287,746 |
| 2023-01-12 | $31.75 | $32.54 | $31.33 | $32.52 | $32.52 | 1,966,252 |
| 2023-01-11 | $31.27 | $31.70 | $31.10 | $31.50 | $31.50 | 2,602,794 |
| 2023-01-10 | $30.10 | $31.34 | $29.61 | $31.31 | $31.31 | 3,199,990 |
| 2023-01-09 | $29.78 | $30.45 | $29.17 | $30.09 | $30.09 | 2,753,288 |
| 2023-01-06 | $30.16 | $30.81 | $29.92 | $30.32 | $30.32 | 2,563,070 |
| 2023-01-05 | $30.77 | $31.13 | $30.25 | $30.41 | $30.41 | 2,421,446 |
| 2023-01-04 | $29.85 | $31.18 | $29.56 | $31.16 | $31.16 | 2,530,668 |
| 2023-01-03 | $30.20 | $30.40 | $29.04 | $29.27 | $29.27 | 1,521,112 |
| 2022-12-30 | $29.00 | $29.77 | $28.72 | $29.70 | $29.70 | 2,001,885 |
| 2022-12-29 | $28.60 | $29.61 | $28.36 | $29.45 | $29.45 | 2,126,159 |
| 2022-12-28 | $29.42 | $29.43 | $28.25 | $28.31 | $28.31 | 2,603,491 |
| 2022-12-27 | $30.41 | $30.47 | $29.40 | $29.50 | $29.50 | 2,718,399 |
| 2022-12-23 | $30.26 | $30.69 | $30.08 | $30.52 | $30.52 | 1,716,898 |
| 2022-12-22 | $31.17 | $31.17 | $29.49 | $30.40 | $30.40 | 3,395,450 |
| 2022-12-21 | $31.54 | $31.92 | $31.31 | $31.41 | $31.41 | 1,972,181 |
| 2022-12-20 | $30.71 | $31.41 | $30.48 | $31.34 | $31.34 | 2,340,044 |
| 2022-12-19 | $32.09 | $32.12 | $30.25 | $30.80 | $30.80 | 3,081,009 |
| 2022-12-16 | $32.19 | $32.63 | $31.68 | $32.19 | $32.19 | 3,425,507 |
| 2022-12-15 | $32.84 | $33.46 | $32.62 | $32.89 | $32.89 | 2,032,155 |
| 2022-12-14 | $33.75 | $34.65 | $33.16 | $33.51 | $33.51 | 2,776,422 |
| 2022-12-13 | $36.28 | $36.66 | $34.44 | $35.04 | $35.04 | 2,562,737 |
| 2022-12-12 | $32.80 | $34.68 | $32.70 | $34.62 | $34.62 | 1,961,219 |
| 2022-12-09 | $33.35 | $33.80 | $32.81 | $33.01 | $33.01 | 2,162,060 |
| 2022-12-08 | $33.81 | $34.27 | $32.66 | $32.95 | $32.95 | 1,814,361 |
| 2022-12-07 | $33.68 | $33.99 | $33.14 | $33.29 | $33.29 | 1,896,706 |
| 2022-12-06 | $34.38 | $34.40 | $33.04 | $33.97 | $33.97 | 2,280,058 |
| 2022-12-05 | $34.78 | $35.25 | $33.99 | $34.18 | $34.18 | 2,033,133 |
| 2022-12-02 | $34.73 | $35.27 | $34.73 | $35.03 | $35.03 | 1,782,899 |
| 2022-12-01 | $35.41 | $35.80 | $34.73 | $35.70 | $35.70 | 1,709,119 |
| 2022-11-30 | $34.24 | $35.19 | $33.57 | $35.19 | $35.19 | 1,925,075 |
| 2022-11-29 | $33.84 | $34.35 | $33.56 | $34.07 | $34.07 | 1,690,226 |
| 2022-11-28 | $33.74 | $34.53 | $33.51 | $33.67 | $33.67 | 2,266,900 |
| 2022-11-25 | $35.39 | $35.41 | $34.70 | $34.98 | $34.98 | 1,217,385 |
| 2022-11-23 | $35.94 | $36.23 | $35.28 | $35.67 | $35.67 | 1,353,792 |
| 2022-11-22 | $35.53 | $36.29 | $35.20 | $36.13 | $36.13 | 2,036,644 |
| 2022-11-21 | $35.65 | $35.91 | $34.63 | $35.47 | $35.47 | 3,141,062 |
| 2022-11-18 | $37.46 | $37.67 | $36.04 | $36.18 | $36.18 | 2,086,375 |
| 2022-11-17 | $36.09 | $36.72 | $35.43 | $36.40 | $36.40 | 1,595,041 |
| 2022-11-16 | $37.19 | $37.92 | $36.39 | $37.14 | $37.14 | 2,268,293 |
| 2022-11-15 | $38.44 | $39.35 | $37.20 | $37.80 | $37.80 | 3,776,654 |
| 2022-11-14 | $35.30 | $38.64 | $35.21 | $37.63 | $37.63 | 7,065,279 |
| 2022-11-11 | $35.12 | $36.66 | $34.72 | $35.98 | $35.98 | 2,995,371 |
| 2022-11-10 | $34.00 | $34.83 | $34.00 | $34.62 | $34.62 | 3,424,063 |
| 2022-11-09 | $32.59 | $32.94 | $32.21 | $32.25 | $32.25 | 1,920,470 |
| 2022-11-08 | $33.82 | $33.96 | $32.67 | $33.39 | $33.39 | 1,939,801 |
| 2022-11-07 | $32.93 | $33.87 | $32.48 | $33.60 | $33.60 | 3,171,362 |
| 2022-11-04 | $31.92 | $32.76 | $30.92 | $32.69 | $32.69 | 3,370,417 |
| 2022-11-03 | $33.02 | $33.12 | $30.59 | $31.15 | $31.15 | 4,600,905 |
| 2022-11-02 | $33.62 | $34.68 | $32.67 | $32.83 | $32.83 | 3,740,722 |
| 2022-11-01 | $34.09 | $34.29 | $33.18 | $33.62 | $33.62 | 2,059,405 |
| 2022-10-31 | $32.85 | $33.42 | $32.30 | $33.10 | $33.10 | 1,951,454 |
| 2022-10-28 | $31.50 | $32.78 | $31.08 | $32.72 | $32.72 | 2,262,083 |
| 2022-10-27 | $31.95 | $32.60 | $31.25 | $31.44 | $31.44 | 1,637,420 |
| 2022-10-26 | $31.23 | $32.84 | $31.17 | $31.33 | $31.33 | 2,398,315 |
| 2022-10-25 | $30.78 | $31.58 | $30.66 | $31.40 | $31.40 | 2,980,739 |
| 2022-10-24 | $30.22 | $31.01 | $29.65 | $30.76 | $30.76 | 3,108,102 |
| 2022-10-21 | $29.03 | $30.55 | $28.56 | $30.43 | $30.43 | 2,905,000 |
| 2022-10-20 | $28.25 | $29.51 | $28.18 | $29.10 | $29.10 | 3,177,373 |
| 2022-10-19 | $29.39 | $29.54 | $27.49 | $28.12 | $28.12 | 5,639,737 |
| 2022-10-18 | $29.70 | $30.67 | $29.66 | $29.90 | $29.90 | 4,203,690 |
| 2022-10-17 | $28.92 | $29.59 | $28.84 | $29.08 | $29.08 | 2,921,958 |
| 2022-10-14 | $29.98 | $30.28 | $27.99 | $28.07 | $28.07 | 3,268,097 |
| 2022-10-13 | $28.18 | $29.98 | $27.36 | $29.60 | $29.60 | 3,283,744 |
| 2022-10-12 | $29.22 | $29.56 | $28.34 | $29.31 | $29.31 | 3,070,635 |
| 2022-10-11 | $29.45 | $29.66 | $27.98 | $29.27 | $29.27 | 3,736,424 |
| 2022-10-10 | $30.76 | $30.81 | $29.11 | $29.45 | $29.45 | 4,260,441 |
| 2022-10-07 | $31.36 | $31.36 | $29.85 | $30.68 | $30.68 | 4,744,492 |
| 2022-10-06 | $31.87 | $32.56 | $31.36 | $31.90 | $31.90 | 4,391,291 |
| 2022-10-05 | $29.79 | $31.65 | $29.59 | $31.40 | $31.40 | 4,567,858 |
| 2022-10-04 | $28.93 | $30.74 | $28.87 | $30.55 | $30.55 | 4,221,651 |
| 2022-10-03 | $27.82 | $28.44 | $26.88 | $28.10 | $28.10 | 3,197,936 |
| 2022-09-30 | $27.10 | $28.13 | $26.60 | $27.51 | $27.51 | 3,319,711 |
| 2022-09-29 | $27.27 | $27.84 | $26.66 | $27.30 | $27.30 | 2,999,544 |
| 2022-09-28 | $26.67 | $28.16 | $26.67 | $27.96 | $27.96 | 3,677,156 |
| 2022-09-27 | $26.54 | $28.02 | $26.43 | $26.53 | $26.53 | 4,335,137 |
| 2022-09-26 | $27.00 | $28.05 | $25.95 | $26.13 | $26.13 | 4,863,955 |
| 2022-09-23 | $26.36 | $26.64 | $25.49 | $26.62 | $26.62 | 5,612,967 |
| 2022-09-22 | $29.12 | $29.14 | $26.53 | $26.75 | $26.75 | 6,739,958 |
| 2022-09-21 | $30.52 | $30.79 | $29.12 | $29.14 | $29.14 | 3,214,694 |
| 2022-09-20 | $31.33 | $31.93 | $30.38 | $30.59 | $30.59 | 3,450,919 |
| 2022-09-19 | $30.01 | $31.67 | $30.01 | $31.41 | $31.41 | 7,171,411 |
| 2022-09-16 | $30.41 | $31.07 | $29.95 | $30.56 | $30.56 | 32,296,769 |
| 2022-09-15 | $30.83 | $32.14 | $30.45 | $30.78 | $30.78 | 4,814,628 |
| 2022-09-14 | $30.76 | $30.80 | $29.28 | $30.77 | $30.77 | 4,841,898 |
| 2022-09-13 | $31.55 | $31.96 | $30.63 | $30.73 | $30.73 | 3,454,655 |
| 2022-09-12 | $32.99 | $33.46 | $32.07 | $33.01 | $33.01 | 2,916,999 |
| 2022-09-09 | $32.64 | $33.07 | $32.20 | $32.47 | $32.47 | 3,109,948 |
| 2022-09-08 | $31.34 | $32.22 | $30.87 | $32.21 | $32.21 | 2,353,090 |
| 2022-09-07 | $30.68 | $32.08 | $30.68 | $31.83 | $31.83 | 3,070,305 |
| 2022-09-06 | $31.66 | $32.00 | $30.46 | $30.86 | $30.86 | 3,730,780 |
| 2022-09-02 | $31.12 | $31.56 | $30.18 | $31.30 | $31.30 | 2,777,254 |
| 2022-09-01 | $30.44 | $30.82 | $29.68 | $30.55 | $30.55 | 3,784,446 |
| 2022-08-31 | $32.12 | $32.56 | $31.20 | $31.23 | $31.23 | 2,142,058 |
| 2022-08-30 | $32.50 | $32.97 | $31.46 | $31.85 | $31.85 | 2,177,529 |
| 2022-08-29 | $31.75 | $32.56 | $31.44 | $32.13 | $32.13 | 1,663,398 |
| 2022-08-26 | $34.42 | $34.55 | $32.18 | $32.18 | $32.18 | 2,961,457 |
| 2022-08-25 | $34.06 | $34.75 | $33.65 | $34.20 | $34.20 | 1,551,837 |
| 2022-08-24 | $33.07 | $34.67 | $33.03 | $33.65 | $33.65 | 1,709,542 |
| 2022-08-23 | $32.86 | $33.80 | $32.86 | $33.11 | $33.11 | 1,403,813 |
| 2022-08-22 | $33.49 | $33.65 | $32.77 | $32.86 | $32.86 | 2,376,787 |
| 2022-08-19 | $35.01 | $35.20 | $33.92 | $34.34 | $34.34 | 2,892,652 |
| 2022-08-18 | $35.98 | $35.99 | $35.14 | $35.72 | $35.72 | 1,769,533 |
| 2022-08-17 | $36.21 | $36.62 | $35.88 | $36.03 | $36.03 | 2,499,340 |
| 2022-08-16 | $37.03 | $37.54 | $36.23 | $37.21 | $37.21 | 3,417,442 |
| 2022-08-15 | $37.23 | $38.10 | $37.23 | $37.45 | $37.45 | 1,779,277 |
| 2022-08-12 | $36.28 | $37.86 | $35.92 | $37.70 | $37.70 | 2,848,715 |
| 2022-08-11 | $36.48 | $36.64 | $35.21 | $35.60 | $35.60 | 2,416,315 |
| 2022-08-10 | $35.25 | $35.95 | $34.69 | $35.74 | $35.74 | 2,603,336 |
| 2022-08-09 | $35.52 | $35.69 | $33.64 | $34.11 | $34.11 | 3,023,073 |
| 2022-08-08 | $34.76 | $38.14 | $34.57 | $36.05 | $36.05 | 5,461,154 |
| 2022-08-05 | $34.20 | $34.79 | $33.32 | $34.15 | $34.15 | 4,013,259 |
| 2022-08-04 | $36.00 | $38.85 | $34.77 | $35.14 | $35.14 | 5,647,660 |
| 2022-08-03 | $36.91 | $37.15 | $35.95 | $36.59 | $36.59 | 4,139,117 |
| 2022-08-02 | $34.09 | $36.55 | $33.95 | $36.17 | $36.17 | 3,496,520 |
| 2022-08-01 | $33.94 | $34.92 | $33.50 | $34.53 | $34.53 | 2,846,696 |
| 2022-07-29 | $34.17 | $34.59 | $33.18 | $34.55 | $34.55 | 2,035,256 |
| 2022-07-28 | $34.33 | $34.91 | $33.46 | $34.23 | $34.23 | 2,028,320 |
| 2022-07-27 | $33.51 | $34.49 | $33.20 | $34.37 | $34.37 | 2,017,746 |
| 2022-07-26 | $33.42 | $33.42 | $32.62 | $32.81 | $32.81 | 2,042,653 |
| 2022-07-25 | $33.75 | $33.94 | $32.90 | $33.80 | $33.80 | 2,120,787 |
| 2022-07-22 | $34.59 | $34.75 | $33.14 | $33.79 | $33.79 | 2,394,454 |
| 2022-07-21 | $34.14 | $34.68 | $33.66 | $34.65 | $34.65 | 2,079,857 |
| 2022-07-20 | $32.84 | $34.64 | $32.84 | $34.33 | $34.33 | 2,427,674 |
| 2022-07-19 | $32.51 | $33.31 | $32.39 | $33.07 | $33.07 | 2,603,211 |
| 2022-07-18 | $31.95 | $32.68 | $31.70 | $31.83 | $31.83 | 3,446,919 |
| 2022-07-15 | $29.65 | $31.54 | $29.43 | $31.40 | $31.40 | 3,686,073 |
| 2022-07-14 | $29.33 | $29.90 | $28.45 | $29.15 | $29.15 | 3,798,792 |
| 2022-07-13 | $29.07 | $30.24 | $28.34 | $30.00 | $30.00 | 2,822,608 |
| 2022-07-12 | $29.34 | $30.52 | $29.33 | $29.83 | $29.83 | 3,222,849 |
| 2022-07-11 | $29.94 | $30.09 | $28.81 | $29.33 | $29.33 | 3,053,118 |
| 2022-07-08 | $31.09 | $31.43 | $30.25 | $30.59 | $30.59 | 2,780,590 |
| 2022-07-07 | $31.20 | $31.69 | $30.75 | $31.32 | $31.32 | 3,197,766 |
| 2022-07-06 | $32.33 | $32.92 | $30.89 | $31.02 | $31.02 | 2,886,223 |
| 2022-07-05 | $30.54 | $32.33 | $30.19 | $32.31 | $32.31 | 3,662,005 |
| 2022-07-01 | $30.43 | $31.50 | $30.29 | $31.46 | $31.46 | 2,417,190 |
| 2022-06-30 | $30.58 | $31.17 | $29.47 | $30.42 | $30.42 | 4,419,399 |
| 2022-06-29 | $31.65 | $31.84 | $30.68 | $31.14 | $31.14 | 2,877,087 |
| 2022-06-28 | $33.09 | $33.90 | $31.77 | $31.79 | $31.79 | 3,941,174 |
| 2022-06-27 | $32.02 | $32.74 | $31.54 | $32.32 | $32.32 | 3,700,829 |
| 2022-06-24 | $28.88 | $32.14 | $28.70 | $32.12 | $32.12 | 7,928,153 |
| 2022-06-23 | $28.57 | $28.97 | $27.80 | $28.51 | $28.51 | 4,150,383 |
| 2022-06-22 | $27.43 | $28.90 | $27.29 | $28.34 | $28.34 | 2,751,027 |
| 2022-06-21 | $27.98 | $28.66 | $27.12 | $27.87 | $27.87 | 4,434,616 |
| 2022-06-17 | $27.34 | $27.57 | $26.46 | $27.40 | $27.40 | 6,322,005 |
| 2022-06-16 | $29.33 | $29.47 | $26.75 | $26.91 | $26.91 | 6,900,350 |
| 2022-06-15 | $29.57 | $30.89 | $29.44 | $30.25 | $30.25 | 4,842,316 |
| 2022-06-14 | $29.00 | $29.66 | $28.41 | $29.00 | $29.00 | 4,942,871 |
| 2022-06-13 | $30.81 | $31.16 | $28.25 | $28.50 | $28.50 | 5,033,214 |
| 2022-06-10 | $33.05 | $33.78 | $31.84 | $32.18 | $32.18 | 4,214,829 |
| 2022-06-09 | $33.87 | $34.43 | $33.02 | $33.90 | $33.90 | 3,654,031 |
| 2022-06-08 | $34.04 | $35.24 | $33.77 | $34.28 | $34.28 | 2,519,068 |
| 2022-06-07 | $33.26 | $34.78 | $33.02 | $34.30 | $34.30 | 2,317,880 |
| 2022-06-06 | $33.40 | $34.06 | $32.84 | $33.86 | $33.86 | 4,075,295 |
| 2022-06-03 | $33.10 | $33.74 | $32.66 | $32.91 | $32.91 | 2,743,422 |
| 2022-06-02 | $31.91 | $33.78 | $31.87 | $33.68 | $33.68 | 3,607,285 |
| 2022-06-01 | $32.19 | $32.70 | $30.89 | $31.88 | $31.88 | 2,579,603 |
| 2022-05-31 | $32.11 | $32.70 | $31.40 | $31.96 | $31.96 | 3,531,310 |
| 2022-05-27 | $32.01 | $32.54 | $31.68 | $32.28 | $32.28 | 2,639,101 |
| 2022-05-26 | $29.98 | $32.04 | $29.83 | $31.50 | $31.50 | 4,531,987 |
| 2022-05-25 | $28.40 | $30.25 | $28.40 | $29.61 | $29.61 | 3,892,585 |
| 2022-05-24 | $30.87 | $30.87 | $27.78 | $28.49 | $28.49 | 5,745,467 |
| 2022-05-23 | $32.00 | $32.04 | $30.18 | $31.18 | $31.18 | 5,333,618 |
| 2022-05-20 | $31.21 | $31.83 | $30.41 | $31.79 | $31.79 | 4,998,850 |
| 2022-05-19 | $30.08 | $31.51 | $29.88 | $30.67 | $30.67 | 4,317,167 |
| 2022-05-18 | $31.42 | $31.77 | $29.65 | $30.20 | $30.20 | 5,801,257 |
| 2022-05-17 | $30.73 | $31.25 | $29.57 | $30.92 | $30.92 | 4,401,803 |
| 2022-05-16 | $31.07 | $31.56 | $29.65 | $29.74 | $29.74 | 4,521,657 |
| 2022-05-13 | $29.67 | $31.95 | $29.62 | $31.31 | $31.31 | 6,372,929 |
| 2022-05-12 | $28.96 | $30.90 | $28.30 | $29.05 | $29.05 | 7,950,709 |
| 2022-05-11 | $30.30 | $31.61 | $29.24 | $29.29 | $29.29 | 5,231,276 |
| 2022-05-10 | $32.62 | $32.94 | $29.78 | $30.64 | $30.64 | 7,225,413 |
| 2022-05-09 | $33.57 | $34.07 | $31.75 | $31.87 | $31.87 | 5,787,690 |
| 2022-05-06 | $36.14 | $36.19 | $33.92 | $34.33 | $34.33 | 5,683,465 |
| 2022-05-05 | $39.11 | $39.24 | $35.90 | $36.56 | $36.56 | 5,746,726 |
| 2022-05-04 | $38.74 | $38.95 | $36.21 | $38.73 | $38.73 | 6,446,136 |
| 2022-05-03 | $37.84 | $38.83 | $37.11 | $38.53 | $38.53 | 3,341,328 |
| 2022-05-02 | $36.91 | $37.82 | $36.06 | $37.70 | $37.70 | 4,628,090 |
| 2022-04-29 | $38.02 | $38.90 | $36.51 | $36.57 | $36.57 | 3,878,954 |
| 2022-04-28 | $37.39 | $38.49 | $36.15 | $37.88 | $37.88 | 3,720,486 |
| 2022-04-27 | $36.73 | $37.88 | $35.60 | $36.76 | $36.76 | 3,910,155 |
| 2022-04-26 | $37.95 | $38.43 | $36.30 | $36.69 | $36.69 | 3,366,206 |
| 2022-04-25 | $37.03 | $38.57 | $36.79 | $38.35 | $38.35 | 6,400,343 |
| 2022-04-22 | $37.13 | $37.69 | $35.70 | $36.55 | $36.55 | 3,239,619 |
| 2022-04-21 | $39.38 | $39.78 | $36.68 | $37.04 | $37.04 | 3,471,444 |
| 2022-04-20 | $38.83 | $39.48 | $38.32 | $38.43 | $38.43 | 2,397,402 |
| 2022-04-19 | $37.02 | $39.89 | $36.85 | $38.90 | $38.90 | 4,646,061 |
| 2022-04-18 | $36.97 | $37.27 | $35.98 | $36.89 | $36.89 | 3,400,192 |
| 2022-04-14 | $38.09 | $38.39 | $37.23 | $37.27 | $37.27 | 2,671,894 |
| 2022-04-13 | $36.50 | $38.34 | $36.50 | $37.87 | $37.87 | 2,783,130 |
| 2022-04-12 | $37.80 | $39.08 | $36.53 | $36.86 | $36.86 | 3,205,695 |
| 2022-04-11 | $35.92 | $38.06 | $35.90 | $37.38 | $37.38 | 3,706,940 |
| 2022-04-08 | $37.48 | $38.02 | $36.42 | $36.96 | $36.96 | 3,355,220 |
| 2022-04-07 | $38.77 | $39.26 | $36.19 | $37.75 | $37.75 | 4,827,521 |
| 2022-04-06 | $41.00 | $41.03 | $38.31 | $39.02 | $39.02 | 6,009,701 |
| 2022-04-05 | $44.02 | $44.27 | $41.51 | $41.83 | $41.83 | 3,443,210 |
| 2022-04-04 | $42.26 | $44.97 | $42.26 | $44.24 | $44.24 | 3,075,001 |
| 2022-04-01 | $42.82 | $43.19 | $41.56 | $42.01 | $42.01 | 2,812,482 |
| 2022-03-31 | $43.72 | $44.26 | $42.41 | $42.42 | $42.42 | 2,936,941 |
| 2022-03-30 | $44.02 | $45.02 | $43.43 | $44.00 | $44.00 | 2,618,812 |
| 2022-03-29 | $42.59 | $45.05 | $42.50 | $44.35 | $44.35 | 4,931,164 |
| 2022-03-28 | $41.61 | $42.45 | $40.67 | $41.65 | $41.65 | 2,997,617 |
| 2022-03-25 | $43.34 | $43.34 | $41.27 | $41.52 | $41.52 | 3,244,723 |
| 2022-03-24 | $42.23 | $43.20 | $41.36 | $43.17 | $43.17 | 2,612,356 |
| 2022-03-23 | $43.61 | $43.86 | $42.12 | $42.21 | $42.21 | 3,038,322 |
| 2022-03-22 | $43.60 | $44.61 | $43.46 | $43.98 | $43.98 | 2,766,346 |
| 2022-03-21 | $44.58 | $44.58 | $42.83 | $43.31 | $43.31 | 3,032,786 |
| 2022-03-18 | $44.02 | $45.41 | $43.53 | $44.86 | $44.86 | 4,274,573 |
| 2022-03-17 | $43.69 | $45.09 | $43.48 | $44.91 | $44.91 | 4,559,058 |
| 2022-03-16 | $43.17 | $44.80 | $42.76 | $44.77 | $44.77 | 4,250,846 |
| 2022-03-15 | $40.15 | $42.52 | $39.96 | $42.23 | $42.23 | 4,680,717 |
| 2022-03-14 | $42.50 | $43.56 | $39.79 | $40.30 | $40.30 | 4,384,478 |
| 2022-03-11 | $44.71 | $45.00 | $42.65 | $42.67 | $42.67 | 2,655,458 |
| 2022-03-10 | $42.94 | $44.43 | $42.80 | $44.19 | $44.19 | 3,702,924 |
| 2022-03-09 | $42.79 | $44.63 | $42.20 | $43.83 | $43.83 | 4,182,962 |
| 2022-03-08 | $40.92 | $41.96 | $39.23 | $41.75 | $41.75 | 8,473,303 |
| 2022-03-07 | $46.36 | $46.45 | $40.91 | $40.91 | $40.91 | 6,318,338 |
| 2022-03-04 | $47.70 | $48.52 | $45.75 | $46.35 | $46.35 | 4,713,619 |
| 2022-03-03 | $50.84 | $51.63 | $47.66 | $48.28 | $48.28 | 4,145,876 |
| 2022-03-02 | $51.09 | $51.72 | $49.60 | $50.74 | $50.74 | 3,111,042 |
| 2022-03-01 | $51.23 | $51.58 | $49.48 | $50.82 | $50.82 | 3,533,628 |
| 2022-02-28 | $49.69 | $51.48 | $48.95 | $51.35 | $51.35 | 3,283,597 |
| 2022-02-25 | $49.67 | $50.40 | $48.13 | $50.24 | $50.24 | 2,733,777 |
| 2022-02-24 | $44.50 | $49.73 | $44.50 | $49.69 | $49.69 | 4,262,080 |
| 2022-02-23 | $47.24 | $49.14 | $47.10 | $47.24 | $47.24 | 4,646,075 |
| 2022-02-22 | $46.36 | $47.12 | $45.10 | $46.14 | $46.14 | 3,903,195 |
| 2022-02-18 | $47.72 | $49.22 | $46.92 | $47.27 | $47.27 | 4,693,612 |
| 2022-02-17 | $49.20 | $50.54 | $48.88 | $49.31 | $49.31 | 4,826,822 |
| 2022-02-16 | $49.34 | $50.37 | $48.60 | $50.06 | $50.06 | 3,383,055 |
| 2022-02-15 | $48.70 | $49.99 | $48.51 | $49.92 | $49.92 | 3,832,781 |
| 2022-02-14 | $48.72 | $49.96 | $47.39 | $47.81 | $47.81 | 5,073,112 |
| 2022-02-11 | $50.16 | $51.13 | $48.24 | $48.71 | $48.71 | 4,602,311 |
| 2022-02-10 | $49.59 | $51.71 | $49.43 | $50.13 | $50.13 | 4,660,811 |
| 2022-02-09 | $49.18 | $51.08 | $49.03 | $50.81 | $50.81 | 6,335,180 |
| 2022-02-08 | $46.65 | $49.13 | $46.65 | $48.11 | $48.11 | 5,293,685 |
| 2022-02-07 | $45.31 | $47.91 | $45.14 | $46.81 | $46.81 | 4,558,325 |
| 2022-02-04 | $45.25 | $45.72 | $43.63 | $44.99 | $44.99 | 6,406,990 |
| 2022-02-03 | $44.99 | $51.21 | $44.43 | $45.33 | $45.33 | 12,669,285 |
| 2022-02-02 | $47.17 | $47.24 | $45.03 | $45.67 | $45.67 | 5,567,523 |
| 2022-02-01 | $45.92 | $47.45 | $44.90 | $47.24 | $47.24 | 3,845,007 |
| 2022-01-31 | $43.98 | $45.63 | $43.97 | $45.61 | $45.61 | 4,791,964 |
| 2022-01-28 | $41.95 | $44.24 | $41.37 | $44.20 | $44.20 | 3,129,767 |
| 2022-01-27 | $43.86 | $44.90 | $42.00 | $42.35 | $42.35 | 4,985,743 |
| 2022-01-26 | $45.43 | $46.56 | $43.12 | $43.46 | $43.46 | 6,799,546 |
| 2022-01-25 | $41.49 | $44.10 | $41.23 | $43.19 | $43.19 | 4,994,842 |
| 2022-01-24 | $39.10 | $42.49 | $37.76 | $42.40 | $42.40 | 7,495,428 |
| 2022-01-21 | $41.37 | $42.78 | $40.49 | $40.92 | $40.92 | 4,311,658 |
| 2022-01-20 | $43.73 | $45.23 | $41.71 | $41.93 | $41.93 | 6,923,317 |
| 2022-01-19 | $43.00 | $43.98 | $42.44 | $43.00 | $43.00 | 3,757,400 |
| 2022-01-18 | $43.81 | $44.49 | $42.36 | $42.55 | $42.55 | 6,711,730 |
| 2022-01-14 | $46.06 | $46.55 | $43.62 | $44.45 | $44.45 | 4,036,481 |
| 2022-01-13 | $47.51 | $48.00 | $45.35 | $45.73 | $45.73 | 3,812,020 |
| 2022-01-12 | $48.51 | $49.17 | $47.12 | $47.44 | $47.44 | 4,146,024 |
| 2022-01-11 | $46.96 | $48.68 | $46.54 | $48.01 | $48.01 | 2,674,829 |
| 2022-01-10 | $46.97 | $47.05 | $44.81 | $46.96 | $46.96 | 3,492,836 |
| 2022-01-07 | $46.86 | $48.39 | $46.30 | $47.28 | $47.28 | 3,047,340 |
| 2022-01-06 | $46.78 | $47.93 | $45.19 | $46.86 | $46.86 | 3,575,419 |
| 2022-01-05 | $50.14 | $50.68 | $46.24 | $46.61 | $46.61 | 3,747,297 |
| 2022-01-04 | $51.10 | $51.57 | $48.25 | $49.77 | $49.77 | 4,713,846 |
| 2022-01-03 | $52.24 | $53.36 | $50.53 | $50.64 | $50.64 | 4,278,765 |
| 2021-12-31 | $50.98 | $52.45 | $50.77 | $51.85 | $51.85 | 4,111,025 |
| 2021-12-30 | $48.91 | $52.08 | $48.83 | $51.30 | $51.30 | 3,981,984 |
| 2021-12-29 | $48.98 | $49.62 | $48.27 | $49.07 | $49.07 | 2,590,989 |
| 2021-12-28 | $50.50 | $51.20 | $48.98 | $49.34 | $49.34 | 2,831,569 |
| 2021-12-27 | $51.47 | $51.58 | $49.66 | $50.81 | $50.81 | 2,711,379 |
| 2021-12-23 | $51.99 | $52.20 | $50.32 | $51.40 | $51.40 | 3,159,462 |
| 2021-12-22 | $50.00 | $52.01 | $49.60 | $50.87 | $50.87 | 3,992,040 |
| 2021-12-21 | $47.42 | $51.23 | $47.42 | $50.66 | $50.66 | 4,849,441 |
| 2021-12-20 | $46.94 | $48.49 | $46.22 | $46.92 | $46.92 | 4,079,508 |
| 2021-12-17 | $44.58 | $48.38 | $43.36 | $48.22 | $48.22 | 8,742,771 |
| 2021-12-16 | $46.70 | $46.89 | $44.10 | $44.65 | $44.65 | 10,933,420 |
| 2021-12-15 | $46.36 | $47.28 | $44.45 | $46.50 | $46.50 | 5,488,196 |
| 2021-12-14 | $46.55 | $47.94 | $46.25 | $46.65 | $46.65 | 2,964,120 |
| 2021-12-13 | $48.32 | $49.04 | $46.03 | $47.50 | $47.50 | 4,286,826 |
| 2021-12-10 | $51.46 | $52.05 | $48.69 | $48.96 | $48.96 | 3,415,159 |
| 2021-12-09 | $52.01 | $53.02 | $50.93 | $51.02 | $51.02 | 2,645,962 |
| 2021-12-08 | $51.96 | $53.37 | $51.44 | $52.94 | $52.94 | 3,300,029 |
| 2021-12-07 | $52.20 | $53.00 | $51.12 | $51.44 | $51.44 | 3,480,591 |
| 2021-12-06 | $48.42 | $51.56 | $47.37 | $50.74 | $50.74 | 4,065,153 |
| 2021-12-03 | $50.27 | $50.27 | $47.01 | $47.98 | $47.98 | 4,655,197 |
| 2021-12-02 | $48.02 | $50.72 | $47.75 | $50.26 | $50.26 | 4,367,997 |
| 2021-12-01 | $51.71 | $52.86 | $47.61 | $47.86 | $47.86 | 5,635,496 |
| 2021-11-30 | $51.56 | $52.58 | $49.20 | $51.23 | $51.23 | 5,099,733 |
| 2021-11-29 | $53.22 | $53.31 | $51.09 | $52.30 | $52.30 | 3,377,404 |
| 2021-11-26 | $50.02 | $53.26 | $49.54 | $52.77 | $52.77 | 3,638,855 |
| 2021-11-24 | $51.45 | $54.08 | $50.78 | $53.19 | $53.19 | 3,761,641 |
| 2021-11-23 | $53.09 | $53.52 | $51.05 | $51.81 | $51.81 | 2,959,025 |
| 2021-11-22 | $52.17 | $54.10 | $51.12 | $53.12 | $53.12 | 4,237,275 |
| 2021-11-19 | $51.80 | $53.50 | $51.58 | $52.42 | $52.42 | 6,116,572 |
| 2021-11-18 | $55.05 | $55.23 | $51.70 | $52.54 | $52.54 | 6,040,117 |
| 2021-11-17 | $56.58 | $56.81 | $54.12 | $54.96 | $54.96 | 4,441,867 |
| 2021-11-16 | $56.55 | $56.72 | $54.43 | $56.66 | $56.66 | 4,535,787 |
| 2021-11-15 | $58.25 | $58.79 | $56.16 | $56.28 | $56.28 | 5,653,672 |
| 2021-11-12 | $58.42 | $59.58 | $57.80 | $58.25 | $58.25 | 4,200,815 |
| 2021-11-11 | $56.99 | $59.49 | $56.67 | $58.19 | $58.19 | 7,692,433 |
| 2021-11-10 | $58.44 | $59.37 | $55.65 | $56.26 | $56.26 | 7,060,624 |
| 2021-11-09 | $59.05 | $60.29 | $57.88 | $59.00 | $59.00 | 6,192,164 |
| 2021-11-08 | $62.08 | $62.58 | $58.32 | $58.99 | $58.99 | 10,135,983 |
| 2021-11-05 | $61.03 | $63.57 | $60.58 | $61.76 | $61.76 | 18,438,222 |
| 2021-11-04 | $69.35 | $70.90 | $56.35 | $57.40 | $57.40 | 52,309,484 |
| 2021-11-03 | $72.41 | $73.41 | $70.40 | $72.73 | $72.73 | 4,229,936 |
| 2021-11-02 | $74.24 | $74.40 | $71.95 | $73.00 | $73.00 | 3,064,134 |
| 2021-11-01 | $72.15 | $75.19 | $71.44 | $74.89 | $74.89 | 3,919,362 |
| 2021-10-29 | $72.84 | $74.35 | $70.35 | $71.60 | $71.60 | 3,837,187 |
| 2021-10-28 | $73.05 | $73.49 | $71.60 | $73.00 | $73.00 | 3,028,901 |
| 2021-10-27 | $74.65 | $74.90 | $72.67 | $72.81 | $72.81 | 3,829,371 |
| 2021-10-26 | $75.31 | $76.75 | $73.82 | $74.19 | $74.19 | 3,356,728 |
| 2021-10-25 | $74.73 | $75.06 | $73.91 | $74.30 | $74.30 | 3,189,671 |
| 2021-10-22 | $77.00 | $77.00 | $73.86 | $74.63 | $74.63 | 4,604,826 |
| 2021-10-21 | $77.97 | $78.59 | $76.84 | $77.24 | $77.24 | 3,329,066 |
| 2021-10-20 | $81.20 | $81.56 | $77.98 | $78.19 | $78.19 | 5,352,932 |
| 2021-10-19 | $78.59 | $81.66 | $78.28 | $81.34 | $81.34 | 5,251,073 |
| 2021-10-18 | $77.40 | $78.15 | $76.13 | $77.30 | $77.30 | 6,366,713 |
| 2021-10-15 | $77.65 | $79.81 | $76.83 | $77.70 | $77.70 | 5,597,496 |
| 2021-10-14 | $75.71 | $77.34 | $75.40 | $75.83 | $75.83 | 3,214,144 |
| 2021-10-13 | $74.50 | $75.95 | $73.74 | $74.69 | $74.69 | 3,178,101 |
| 2021-10-12 | $72.60 | $74.92 | $72.55 | $74.21 | $74.21 | 3,322,265 |
| 2021-10-11 | $72.89 | $74.12 | $72.11 | $72.14 | $72.14 | 4,088,009 |
| 2021-10-08 | $75.26 | $76.08 | $73.02 | $73.09 | $73.09 | 4,190,103 |
| 2021-10-07 | $72.21 | $77.28 | $71.90 | $75.10 | $75.10 | 5,518,366 |
| 2021-10-06 | $72.04 | $73.44 | $71.09 | $71.62 | $71.62 | 5,663,051 |
| 2021-10-05 | $75.52 | $76.20 | $72.50 | $72.52 | $72.52 | 5,685,354 |
| 2021-10-04 | $78.20 | $78.41 | $74.46 | $75.18 | $75.18 | 5,636,051 |
| 2021-10-01 | $73.18 | $78.94 | $73.12 | $78.63 | $78.63 | 6,226,790 |
| 2021-09-30 | $73.32 | $73.32 | $71.15 | $72.46 | $72.46 | 4,612,563 |
| 2021-09-29 | $75.88 | $76.33 | $72.36 | $72.68 | $72.68 | 3,830,693 |
| 2021-09-28 | $77.05 | $77.63 | $74.61 | $75.55 | $75.55 | 3,804,426 |
| 2021-09-27 | $75.88 | $78.63 | $75.45 | $77.48 | $77.48 | 2,662,053 |
| 2021-09-24 | $74.99 | $76.45 | $74.20 | $75.72 | $75.72 | 1,932,640 |
| 2021-09-23 | $74.37 | $76.68 | $74.00 | $75.60 | $75.60 | 3,323,384 |
| 2021-09-22 | $70.73 | $74.82 | $70.66 | $73.74 | $73.74 | 4,398,931 |
| 2021-09-21 | $73.79 | $74.42 | $70.08 | $70.15 | $70.15 | 5,240,101 |
| 2021-09-20 | $72.30 | $74.68 | $71.60 | $73.37 | $73.37 | 4,462,279 |
| 2021-09-17 | $76.09 | $77.62 | $73.60 | $74.59 | $74.59 | 6,562,585 |
| 2021-09-16 | $76.88 | $77.47 | $75.25 | $76.07 | $76.07 | 3,634,372 |
| 2021-09-15 | $74.90 | $77.09 | $73.51 | $76.49 | $76.49 | 5,580,198 |
| 2021-09-14 | $76.70 | $77.55 | $74.53 | $75.07 | $75.07 | 5,637,717 |
| 2021-09-13 | $80.70 | $80.80 | $75.79 | $77.82 | $77.82 | 5,608,465 |
| 2021-09-10 | $84.31 | $84.70 | $79.59 | $79.81 | $79.81 | 6,464,787 |
| 2021-09-09 | $82.11 | $84.95 | $81.20 | $83.93 | $83.93 | 6,191,559 |
| 2021-09-08 | $85.16 | $86.40 | $81.90 | $82.59 | $82.59 | 5,171,394 |
| 2021-09-07 | $82.48 | $85.53 | $81.66 | $84.84 | $84.84 | 5,070,691 |
| 2021-09-03 | $82.08 | $83.16 | $80.73 | $81.65 | $81.65 | 2,540,966 |
| 2021-09-02 | $82.17 | $84.79 | $81.32 | $82.40 | $82.40 | 3,477,765 |
| 2021-09-01 | $81.67 | $83.68 | $80.62 | $81.65 | $81.65 | 3,756,752 |
| 2021-08-31 | $81.25 | $82.75 | $80.06 | $81.10 | $81.10 | 3,834,512 |
| 2021-08-30 | $84.23 | $84.23 | $81.28 | $81.54 | $81.54 | 3,115,402 |
| 2021-08-27 | $80.65 | $83.94 | $80.50 | $83.56 | $83.56 | 4,298,422 |
| 2021-08-26 | $78.90 | $82.34 | $78.50 | $80.84 | $80.84 | 7,248,451 |
| 2021-08-25 | $73.99 | $80.09 | $73.11 | $79.92 | $79.92 | 10,478,109 |
| 2021-08-24 | $70.63 | $73.66 | $70.62 | $73.55 | $73.55 | 4,180,046 |
| 2021-08-23 | $68.45 | $70.44 | $67.91 | $70.23 | $70.23 | 2,825,472 |
| 2021-08-20 | $65.06 | $67.74 | $64.90 | $67.65 | $67.65 | 3,228,038 |
| 2021-08-19 | $65.46 | $67.18 | $64.11 | $65.08 | $65.08 | 3,924,247 |
| 2021-08-18 | $66.26 | $67.73 | $64.40 | $66.50 | $66.50 | 3,500,964 |
| 2021-08-17 | $66.75 | $67.12 | $65.32 | $66.00 | $66.00 | 3,971,729 |
| 2021-08-16 | $70.07 | $70.31 | $67.61 | $67.86 | $67.86 | 3,728,572 |
| 2021-08-13 | $73.17 | $74.10 | $70.59 | $70.84 | $70.84 | 3,627,157 |
| 2021-08-12 | $71.55 | $73.38 | $69.71 | $73.21 | $73.21 | 5,153,838 |
| 2021-08-11 | $70.46 | $71.54 | $68.11 | $71.46 | $71.46 | 4,531,889 |
| 2021-08-10 | $71.58 | $72.63 | $69.93 | $70.12 | $70.12 | 3,997,559 |
| 2021-08-09 | $72.05 | $72.39 | $69.65 | $71.06 | $71.06 | 5,835,591 |
| 2021-08-06 | $72.25 | $74.87 | $70.59 | $71.84 | $71.84 | 6,146,659 |
| 2021-08-05 | $62.90 | $73.43 | $61.02 | $72.26 | $72.26 | 20,154,625 |
| 2021-08-04 | $66.03 | $67.94 | $66.02 | $66.24 | $66.24 | 3,095,424 |
| 2021-08-03 | $68.50 | $68.50 | $65.46 | $66.69 | $66.69 | 4,313,517 |
| 2021-08-02 | $69.01 | $70.66 | $67.76 | $68.12 | $68.12 | 3,036,017 |
| 2021-07-30 | $68.89 | $70.73 | $67.85 | $68.38 | $68.38 | 3,596,886 |
| 2021-07-29 | $72.67 | $72.79 | $69.50 | $69.63 | $69.63 | 2,809,885 |
| 2021-07-28 | $72.26 | $73.97 | $69.90 | $72.08 | $72.08 | 2,328,127 |
| 2021-07-27 | $72.37 | $73.66 | $68.90 | $71.78 | $71.78 | 4,416,095 |
| 2021-07-26 | $70.75 | $72.99 | $69.53 | $72.93 | $72.93 | 4,890,506 |
| 2021-07-23 | $72.53 | $72.87 | $70.10 | $70.33 | $70.33 | 1,842,054 |
| 2021-07-22 | $72.77 | $72.99 | $70.84 | $72.03 | $72.03 | 2,785,966 |
| 2021-07-21 | $70.07 | $73.43 | $69.85 | $73.19 | $73.19 | 4,148,813 |
| 2021-07-20 | $66.60 | $69.77 | $65.62 | $69.35 | $69.35 | 3,234,367 |
| 2021-07-19 | $63.53 | $67.34 | $63.15 | $66.35 | $66.35 | 4,014,486 |
| 2021-07-16 | $69.20 | $69.59 | $65.70 | $66.21 | $66.21 | 3,149,808 |
| 2021-07-15 | $67.76 | $69.49 | $67.00 | $68.83 | $68.83 | 3,494,535 |
| 2021-07-14 | $71.04 | $71.60 | $67.72 | $68.25 | $68.25 | 6,212,267 |
| 2021-07-13 | $72.50 | $73.03 | $70.68 | $70.76 | $70.76 | 3,145,959 |
| 2021-07-12 | $73.36 | $74.08 | $72.83 | $73.11 | $73.11 | 2,029,373 |
| 2021-07-09 | $72.82 | $74.21 | $71.34 | $73.32 | $73.32 | 3,213,227 |
| 2021-07-08 | $69.64 | $73.05 | $68.82 | $71.97 | $71.97 | 4,359,826 |
| 2021-07-07 | $74.45 | $75.11 | $71.05 | $71.19 | $71.19 | 6,591,529 |
| 2021-07-06 | $74.72 | $75.12 | $73.09 | $74.40 | $74.40 | 3,539,998 |
| 2021-07-02 | $76.61 | $76.71 | $74.60 | $74.71 | $74.71 | 3,838,299 |
| 2021-07-01 | $77.96 | $79.20 | $75.67 | $76.38 | $76.38 | 4,554,807 |
| 2021-06-30 | $76.14 | $76.91 | $75.15 | $76.49 | $76.49 | 3,145,831 |
| 2021-06-29 | $75.90 | $78.20 | $75.40 | $76.25 | $76.25 | 3,430,480 |
| 2021-06-28 | $75.72 | $76.36 | $74.30 | $75.61 | $75.61 | 3,888,724 |
| 2021-06-25 | $76.48 | $77.54 | $74.63 | $76.09 | $76.09 | 24,461,543 |
| 2021-06-24 | $79.26 | $79.72 | $76.35 | $76.50 | $76.50 | 4,913,723 |
| 2021-06-23 | $77.19 | $78.15 | $75.76 | $76.80 | $76.80 | 2,756,064 |
| 2021-06-22 | $75.75 | $77.10 | $74.41 | $76.63 | $76.63 | 3,041,492 |
| 2021-06-21 | $74.13 | $76.92 | $72.90 | $76.02 | $76.02 | 3,807,899 |
| 2021-06-18 | $74.85 | $75.57 | $73.20 | $73.78 | $73.78 | 5,211,311 |
| 2021-06-17 | $77.28 | $79.03 | $75.43 | $76.13 | $76.13 | 4,410,838 |
| 2021-06-16 | $78.12 | $79.17 | $76.58 | $77.80 | $77.80 | 3,619,037 |
| 2021-06-15 | $79.00 | $81.38 | $77.92 | $78.57 | $78.57 | 4,757,014 |
| 2021-06-14 | $83.97 | $84.21 | $80.20 | $80.66 | $80.66 | 3,724,771 |
| 2021-06-11 | $82.09 | $84.01 | $82.09 | $83.84 | $83.84 | 2,544,691 |
| 2021-06-10 | $82.72 | $82.83 | $79.95 | $81.77 | $81.77 | 3,032,646 |
| 2021-06-09 | $84.35 | $84.97 | $82.03 | $82.38 | $82.38 | 2,735,768 |
| 2021-06-08 | $84.64 | $85.69 | $82.62 | $84.06 | $84.06 | 3,525,391 |
| 2021-06-07 | $80.47 | $84.80 | $80.46 | $84.25 | $84.25 | 3,959,508 |
| 2021-06-04 | $80.27 | $81.43 | $79.86 | $80.54 | $80.54 | 2,845,232 |
| 2021-06-03 | $79.13 | $80.99 | $77.40 | $79.68 | $79.68 | 3,426,796 |
| 2021-06-02 | $81.23 | $81.32 | $78.27 | $80.47 | $80.47 | 4,204,490 |
| 2021-06-01 | $82.80 | $83.54 | $80.42 | $81.18 | $81.18 | 2,890,061 |
| 2021-05-28 | $83.30 | $83.46 | $81.73 | $81.97 | $81.97 | 2,846,669 |
| 2021-05-27 | $85.15 | $85.37 | $81.82 | $83.26 | $83.26 | 4,149,024 |
| 2021-05-26 | $80.26 | $83.63 | $79.67 | $83.49 | $83.49 | 3,722,053 |
| 2021-05-25 | $81.36 | $82.49 | $79.06 | $79.74 | $79.74 | 2,933,148 |
| 2021-05-24 | $77.76 | $81.37 | $77.15 | $80.18 | $80.18 | 3,256,031 |
| 2021-05-21 | $79.12 | $80.06 | $77.11 | $77.57 | $77.57 | 3,793,934 |
| 2021-05-20 | $79.14 | $79.14 | $76.69 | $78.08 | $78.08 | 3,274,472 |
| 2021-05-19 | $77.63 | $78.78 | $76.34 | $78.23 | $78.23 | 3,902,249 |
| 2021-05-18 | $81.28 | $83.33 | $79.65 | $79.99 | $79.99 | 3,718,961 |
| 2021-05-17 | $79.96 | $81.01 | $77.25 | $80.85 | $80.85 | 3,639,455 |
| 2021-05-14 | $77.10 | $81.30 | $77.09 | $80.80 | $80.80 | 4,068,149 |
| 2021-05-13 | $77.00 | $80.40 | $73.43 | $76.09 | $76.09 | 7,207,407 |
| 2021-05-12 | $80.99 | $82.02 | $75.69 | $76.10 | $76.10 | 6,073,334 |
| 2021-05-11 | $75.57 | $83.81 | $74.24 | $83.09 | $83.09 | 6,821,923 |
| 2021-05-10 | $85.50 | $85.94 | $80.92 | $81.07 | $81.07 | 5,422,125 |
| 2021-05-07 | $86.32 | $86.98 | $83.15 | $86.62 | $86.62 | 4,741,109 |
| 2021-05-06 | $87.87 | $88.00 | $80.25 | $83.93 | $83.93 | 10,393,146 |
| 2021-05-05 | $92.38 | $93.02 | $89.71 | $91.41 | $91.41 | 4,537,104 |
| 2021-05-04 | $89.13 | $90.02 | $85.13 | $89.66 | $89.66 | 5,763,934 |
| 2021-05-03 | $90.77 | $92.92 | $89.51 | $90.47 | $90.47 | 5,417,910 |
| 2021-04-30 | $89.83 | $91.71 | $88.59 | $89.12 | $89.12 | 2,776,339 |
| 2021-04-29 | $93.31 | $93.90 | $89.40 | $91.24 | $91.24 | 3,072,076 |
| 2021-04-28 | $94.50 | $95.45 | $91.68 | $92.85 | $92.85 | 3,437,911 |
| 2021-04-27 | $93.75 | $96.24 | $92.09 | $92.65 | $92.65 | 5,102,644 |
| 2021-04-26 | $90.53 | $91.83 | $89.56 | $90.28 | $90.28 | 3,165,911 |
| 2021-04-23 | $90.80 | $90.94 | $88.76 | $89.74 | $89.74 | 3,236,335 |
| 2021-04-22 | $92.53 | $93.51 | $88.52 | $89.67 | $89.67 | 3,438,665 |
| 2021-04-21 | $88.61 | $92.59 | $87.42 | $92.51 | $92.51 | 5,342,452 |
| 2021-04-20 | $90.83 | $93.35 | $85.94 | $89.00 | $89.00 | 8,890,474 |
| 2021-04-19 | $99.49 | $99.71 | $92.57 | $93.00 | $93.00 | 5,522,732 |
| 2021-04-16 | $99.73 | $102.32 | $99.72 | $99.94 | $99.94 | 2,719,117 |
| 2021-04-15 | $102.00 | $102.00 | $98.75 | $100.72 | $100.72 | 2,828,887 |
| 2021-04-14 | $102.12 | $104.91 | $99.80 | $100.59 | $100.59 | 2,690,394 |
| 2021-04-13 | $101.26 | $102.83 | $97.81 | $102.56 | $102.56 | 3,331,619 |
| 2021-04-12 | $103.77 | $104.12 | $99.07 | $101.82 | $101.82 | 4,060,657 |
| 2021-04-09 | $105.70 | $106.22 | $102.11 | $104.12 | $104.12 | 2,962,053 |
| 2021-04-08 | $102.91 | $106.77 | $101.55 | $106.69 | $106.69 | 3,297,717 |
| 2021-04-07 | $103.88 | $105.71 | $102.27 | $102.37 | $102.37 | 3,963,696 |
| 2021-04-06 | $106.75 | $109.33 | $100.02 | $104.09 | $104.09 | 14,137,685 |
| 2021-04-05 | $110.17 | $110.17 | $105.52 | $106.84 | $106.84 | 3,044,725 |
| 2021-04-01 | $106.78 | $108.97 | $105.30 | $107.52 | $107.52 | 3,177,620 |
| 2021-03-31 | $105.54 | $106.13 | $102.15 | $104.84 | $104.84 | 3,042,993 |
| 2021-03-30 | $97.83 | $103.46 | $96.86 | $102.84 | $102.84 | 4,511,424 |
| 2021-03-29 | $105.25 | $106.73 | $96.77 | $98.21 | $98.21 | 6,717,201 |
| 2021-03-26 | $109.63 | $110.24 | $101.91 | $106.58 | $106.58 | 3,533,934 |
| 2021-03-25 | $99.50 | $109.07 | $98.50 | $108.75 | $108.75 | 5,109,683 |
| 2021-03-24 | $113.25 | $114.38 | $103.34 | $104.06 | $104.06 | 5,476,481 |
| 2021-03-23 | $114.90 | $117.00 | $110.16 | $111.82 | $111.82 | 5,429,949 |
| 2021-03-22 | $118.67 | $118.67 | $111.40 | $113.16 | $113.16 | 7,007,044 |
| 2021-03-19 | $114.31 | $119.97 | $112.49 | $117.37 | $117.37 | 30,608,784 |
| 2021-03-18 | $121.55 | $122.17 | $111.59 | $111.94 | $111.94 | 8,520,842 |
| 2021-03-17 | $122.28 | $125.48 | $117.18 | $124.53 | $124.53 | 8,191,311 |
| 2021-03-16 | $137.07 | $137.13 | $123.13 | $124.50 | $124.50 | 8,195,977 |
| 2021-03-15 | $138.81 | $142.00 | $132.85 | $136.47 | $136.47 | 7,902,293 |
| 2021-03-12 | $127.78 | $132.76 | $127.00 | $130.47 | $130.47 | 2,849,916 |
| 2021-03-11 | $126.00 | $131.40 | $124.00 | $130.97 | $130.97 | 3,646,499 |
| 2021-03-10 | $118.30 | $124.50 | $117.50 | $123.34 | $123.34 | 3,999,674 |
| 2021-03-09 | $114.89 | $117.50 | $112.59 | $115.65 | $115.65 | 2,942,263 |
| 2021-03-08 | $109.95 | $115.50 | $108.78 | $109.28 | $109.28 | 3,803,869 |
| 2021-03-05 | $112.48 | $112.69 | $95.38 | $108.23 | $108.23 | 6,149,888 |
| 2021-03-04 | $116.50 | $120.13 | $104.13 | $108.89 | $108.89 | 6,060,721 |
| 2021-03-03 | $126.28 | $128.58 | $117.11 | $117.73 | $117.73 | 4,292,477 |
| 2021-03-02 | $126.50 | $128.99 | $123.10 | $125.13 | $125.13 | 3,015,156 |
| 2021-03-01 | $119.20 | $127.41 | $116.06 | $126.26 | $126.26 | 5,544,527 |
| 2021-02-26 | $115.25 | $118.42 | $110.60 | $115.78 | $115.78 | 5,777,386 |
| 2021-02-25 | $119.96 | $120.00 | $109.10 | $109.69 | $109.69 | 3,940,194 |
| 2021-02-24 | $119.10 | $121.02 | $114.09 | $120.34 | $120.34 | 2,650,258 |
| 2021-02-23 | $114.25 | $120.43 | $106.96 | $119.39 | $119.39 | 6,520,340 |
| 2021-02-22 | $120.86 | $124.07 | $117.02 | $117.82 | $117.82 | 3,500,349 |
| 2021-02-19 | $117.47 | $122.30 | $115.75 | $120.35 | $120.35 | 3,624,633 |
| 2021-02-18 | $115.93 | $117.56 | $113.00 | $115.66 | $115.66 | 2,644,534 |
| 2021-02-17 | $114.01 | $118.65 | $110.64 | $117.60 | $117.60 | 3,443,876 |
| 2021-02-16 | $119.09 | $120.55 | $115.13 | $115.26 | $115.26 | 3,606,529 |
| 2021-02-12 | $111.81 | $119.43 | $111.00 | $118.82 | $118.82 | 4,150,907 |
| 2021-02-11 | $115.52 | $117.00 | $110.01 | $112.59 | $112.59 | 3,794,317 |
| 2021-02-10 | $119.10 | $119.39 | $112.45 | $113.58 | $113.58 | 3,893,822 |
| 2021-02-09 | $120.45 | $123.70 | $115.64 | $116.82 | $116.82 | 4,207,464 |
| 2021-02-08 | $125.99 | $127.99 | $116.46 | $121.23 | $121.23 | 9,697,395 |
| 2021-02-05 | $121.74 | $129.00 | $121.55 | $128.91 | $128.91 | 6,042,727 |
| 2021-02-04 | $115.44 | $118.89 | $110.82 | $118.34 | $118.34 | 6,136,113 |
| 2021-02-03 | $110.15 | $113.17 | $107.00 | $109.05 | $109.05 | 3,497,625 |
| 2021-02-02 | $107.83 | $111.45 | $105.57 | $110.61 | $110.61 | 3,573,857 |
| 2021-02-01 | $104.45 | $107.25 | $102.56 | $103.98 | $103.98 | 2,474,130 |
| 2021-01-29 | $107.38 | $107.38 | $101.48 | $103.72 | $103.72 | 4,110,196 |
| 2021-01-28 | $100.89 | $110.85 | $99.74 | $107.03 | $107.03 | 5,643,935 |
| 2021-01-27 | $97.20 | $106.25 | $93.13 | $97.70 | $97.70 | 7,040,979 |
| 2021-01-26 | $106.20 | $106.32 | $98.94 | $99.50 | $99.50 | 4,060,154 |
| 2021-01-25 | $110.02 | $111.02 | $101.50 | $104.03 | $104.03 | 4,060,060 |
| 2021-01-22 | $106.00 | $110.89 | $104.76 | $109.41 | $109.41 | 3,589,009 |
| 2021-01-21 | $106.31 | $108.89 | $103.25 | $107.19 | $107.19 | 2,736,648 |
| 2021-01-20 | $104.55 | $107.79 | $102.31 | $105.95 | $105.95 | 3,191,652 |
| 2021-01-19 | $101.11 | $102.56 | $95.42 | $100.42 | $100.42 | 4,979,348 |
| 2021-01-15 | $103.96 | $106.14 | $98.91 | $99.11 | $99.11 | 4,395,149 |
| 2021-01-14 | $102.11 | $107.34 | $101.90 | $106.43 | $106.43 | 4,439,663 |
| 2021-01-13 | $104.88 | $106.80 | $101.85 | $104.21 | $104.21 | 2,748,242 |
| 2021-01-12 | $100.44 | $106.39 | $98.17 | $105.95 | $105.95 | 4,939,127 |
| 2021-01-11 | $90.59 | $102.59 | $90.00 | $100.38 | $100.38 | 7,447,101 |
| 2021-01-08 | $87.95 | $94.75 | $87.27 | $93.75 | $93.75 | 4,707,553 |
| 2021-01-07 | $89.30 | $92.19 | $87.00 | $87.50 | $87.50 | 3,492,140 |
| 2021-01-06 | $91.76 | $94.49 | $86.41 | $89.21 | $89.21 | 9,536,824 |
| 2021-01-05 | $80.26 | $87.29 | $80.17 | $86.98 | $86.98 | 3,256,650 |
| 2021-01-04 | $85.26 | $87.00 | $80.15 | $80.89 | $80.89 | 4,268,127 |
| 2020-12-31 | $87.21 | $88.44 | $85.29 | $86.37 | $86.37 | 2,182,572 |
| 2020-12-30 | $88.50 | $88.82 | $86.71 | $87.09 | $87.09 | 1,700,243 |
| 2020-12-29 | $89.18 | $90.28 | $86.10 | $88.27 | $88.27 | 2,611,657 |
| 2020-12-28 | $96.34 | $96.49 | $88.59 | $88.71 | $88.71 | 3,677,258 |
| 2020-12-24 | $96.13 | $97.86 | $94.11 | $94.66 | $94.66 | 1,911,038 |
| 2020-12-23 | $97.32 | $99.24 | $95.59 | $96.09 | $96.09 | 4,434,682 |
| 2020-12-22 | $92.93 | $96.59 | $90.01 | $95.72 | $95.72 | 3,455,177 |
| 2020-12-21 | $89.31 | $93.72 | $88.59 | $92.72 | $92.72 | 3,279,972 |
| 2020-12-18 | $92.38 | $95.58 | $90.03 | $91.94 | $91.94 | 11,043,115 |
| 2020-12-17 | $88.80 | $91.85 | $86.94 | $91.54 | $91.54 | 6,006,337 |
| 2020-12-16 | $82.71 | $89.10 | $81.65 | $88.73 | $88.73 | 5,920,078 |
| 2020-12-15 | $79.53 | $83.14 | $77.05 | $83.09 | $83.09 | 5,250,723 |
| 2020-12-14 | $76.00 | $84.49 | $75.54 | $79.01 | $79.01 | 9,182,895 |
| 2020-12-11 | $75.37 | $78.34 | $72.98 | $74.42 | $74.42 | 3,331,817 |
| 2020-12-10 | $73.40 | $76.65 | $72.09 | $75.54 | $75.54 | 3,200,507 |
| 2020-12-09 | $78.28 | $80.87 | $74.11 | $74.67 | $74.67 | 6,393,976 |
| 2020-12-08 | $72.00 | $79.74 | $71.40 | $78.77 | $78.77 | 7,469,866 |
| 2020-12-07 | $71.24 | $73.12 | $70.72 | $72.35 | $72.35 | 1,929,645 |
| 2020-12-04 | $71.75 | $72.10 | $69.05 | $70.77 | $70.77 | 3,176,442 |
| 2020-12-03 | $71.51 | $73.93 | $70.27 | $71.73 | $71.73 | 2,870,582 |
| 2020-12-02 | $69.48 | $73.31 | $68.34 | $71.84 | $71.84 | 2,851,624 |
| 2020-12-01 | $70.96 | $71.33 | $67.18 | $70.03 | $70.03 | 3,483,810 |
| 2020-11-30 | $73.28 | $73.33 | $68.23 | $70.00 | $70.00 | 4,252,994 |
| 2020-11-27 | $72.53 | $76.59 | $72.51 | $73.29 | $73.29 | 2,143,708 |
| 2020-11-25 | $72.36 | $73.05 | $71.15 | $72.38 | $72.38 | 2,573,432 |
| 2020-11-24 | $72.79 | $75.05 | $71.80 | $73.27 | $73.27 | 3,344,371 |
| 2020-11-23 | $70.38 | $72.82 | $69.15 | $71.99 | $71.99 | 2,754,941 |
| 2020-11-20 | $71.49 | $72.31 | $69.48 | $69.88 | $69.88 | 3,760,643 |
| 2020-11-19 | $67.47 | $70.72 | $66.56 | $70.50 | $70.50 | 3,444,639 |
| 2020-11-18 | $64.90 | $70.23 | $64.32 | $67.17 | $67.17 | 5,691,142 |
| 2020-11-17 | $64.30 | $66.57 | $63.12 | $65.42 | $65.42 | 3,036,051 |
| 2020-11-16 | $66.17 | $66.35 | $63.22 | $64.64 | $64.64 | 2,964,724 |
| 2020-11-13 | $65.35 | $67.73 | $64.10 | $65.00 | $65.00 | 4,591,095 |
| 2020-11-12 | $62.26 | $66.84 | $62.25 | $62.87 | $62.87 | 4,216,945 |
| 2020-11-11 | $64.69 | $65.28 | $61.82 | $63.60 | $63.60 | 3,798,176 |
| 2020-11-10 | $62.65 | $64.31 | $58.62 | $63.88 | $63.88 | 6,488,093 |
| 2020-11-09 | $72.10 | $75.75 | $62.77 | $62.84 | $62.84 | 9,980,498 |
| 2020-11-06 | $65.04 | $65.04 | $61.39 | $63.86 | $63.86 | 4,026,171 |
| 2020-11-05 | $62.70 | $65.53 | $61.90 | $65.42 | $65.42 | 5,998,543 |
| 2020-11-04 | $58.00 | $61.30 | $57.52 | $59.73 | $59.73 | 6,511,869 |
| 2020-11-03 | $53.71 | $56.65 | $53.12 | $56.06 | $56.06 | 4,779,874 |
| 2020-11-02 | $54.66 | $55.09 | $52.09 | $53.03 | $53.03 | 4,325,379 |
| 2020-10-30 | $55.25 | $56.30 | $52.27 | $53.98 | $53.98 | 5,374,621 |
| 2020-10-29 | $59.20 | $60.98 | $55.61 | $55.74 | $55.74 | 6,510,996 |
| 2020-10-28 | $55.32 | $58.91 | $55.25 | $56.59 | $56.59 | 6,476,871 |
| 2020-10-27 | $61.43 | $62.10 | $57.40 | $57.75 | $57.75 | 5,477,775 |
| 2020-10-26 | $61.44 | $62.87 | $59.10 | $60.68 | $60.68 | 5,351,122 |
| 2020-10-23 | $63.85 | $64.47 | $61.37 | $62.80 | $62.80 | 3,562,765 |
| 2020-10-22 | $63.48 | $64.00 | $61.62 | $63.70 | $63.70 | 4,338,543 |
| 2020-10-21 | $64.97 | $66.40 | $63.11 | $63.13 | $63.13 | 4,077,978 |
| 2020-10-20 | $64.75 | $67.22 | $64.21 | $64.65 | $64.65 | 4,833,655 |
| 2020-10-19 | $70.95 | $71.06 | $64.11 | $64.84 | $64.84 | 9,844,746 |
| 2020-10-16 | $70.32 | $72.26 | $68.51 | $70.91 | $70.91 | 7,554,678 |
| 2020-10-15 | $66.48 | $69.55 | $65.71 | $69.34 | $69.34 | 3,778,083 |
| 2020-10-14 | $68.29 | $69.94 | $66.52 | $67.37 | $67.37 | 3,935,747 |
| 2020-10-13 | $64.80 | $68.26 | $63.68 | $67.93 | $67.93 | 5,115,818 |
| 2020-10-12 | $66.21 | $67.60 | $64.33 | $64.92 | $64.92 | 4,831,618 |
| 2020-10-09 | $66.52 | $68.35 | $63.65 | $64.70 | $64.70 | 6,492,065 |
| 2020-10-08 | $69.49 | $70.00 | $64.51 | $65.69 | $65.69 | 8,620,137 |
| 2020-10-07 | $67.88 | $69.89 | $67.53 | $68.45 | $68.45 | 4,939,256 |
| 2020-10-06 | $70.97 | $71.49 | $67.28 | $67.94 | $67.94 | 7,301,008 |
| 2020-10-05 | $73.18 | $73.93 | $69.16 | $70.49 | $70.49 | 7,209,519 |
| 2020-10-02 | $70.36 | $74.00 | $70.10 | $72.75 | $72.75 | 6,941,531 |
| 2020-10-01 | $74.38 | $74.93 | $71.69 | $74.07 | $74.07 | 8,832,219 |
| 2020-09-30 | $71.03 | $75.24 | $70.89 | $72.70 | $72.70 | 13,897,724 |
| 2020-09-29 | $72.71 | $72.88 | $67.77 | $69.41 | $69.41 | 12,155,291 |
| 2020-09-28 | $70.83 | $73.20 | $68.20 | $72.92 | $72.92 | 12,420,728 |
| 2020-09-25 | $62.65 | $70.62 | $62.25 | $69.85 | $69.85 | 31,492,239 |
| 2020-09-24 | $63.62 | $67.99 | $62.58 | $63.98 | $63.98 | 17,548,836 |
| 2020-09-23 | $74.02 | $75.46 | $68.48 | $69.00 | $69.00 | 6,324,556 |
| 2020-09-22 | $71.29 | $75.17 | $70.63 | $74.37 | $74.37 | 9,262,968 |
| 2020-09-21 | $68.88 | $71.24 | $67.25 | $70.08 | $70.08 | 8,855,966 |
| 2020-09-18 | $74.44 | $76.62 | $69.12 | $70.60 | $70.60 | 26,739,691 |
| 2020-09-17 | $66.51 | $74.73 | $66.50 | $73.00 | $73.00 | 21,020,521 |
| 2020-09-16 | $68.20 | $71.01 | $67.31 | $67.84 | $67.84 | 8,048,362 |
| 2020-09-15 | $66.02 | $69.99 | $63.60 | $68.23 | $68.23 | 11,630,196 |
| 2020-09-14 | $60.22 | $65.94 | $59.41 | $65.54 | $65.54 | 11,293,030 |
| 2020-09-11 | $63.27 | $63.92 | $57.64 | $59.19 | $59.19 | 9,484,952 |
| 2020-09-10 | $61.30 | $65.79 | $60.93 | $62.46 | $62.46 | 20,658,514 |
| 2020-09-09 | $56.52 | $58.62 | $54.52 | $58.15 | $58.15 | 5,165,330 |
| 2020-09-08 | $53.09 | $57.59 | $52.90 | $55.31 | $55.31 | 5,127,107 |
| 2020-09-04 | $54.30 | $55.88 | $51.19 | $54.15 | $54.15 | 4,766,138 |
| 2020-09-03 | $56.86 | $57.44 | $52.88 | $53.92 | $53.92 | 5,485,409 |
| 2020-09-02 | $57.41 | $58.00 | $54.91 | $57.53 | $57.53 | 4,923,640 |
| 2020-09-01 | $53.31 | $59.10 | $52.58 | $57.93 | $57.93 | 9,882,411 |
| 2020-08-31 | $53.92 | $54.28 | $50.93 | $51.10 | $51.10 | 6,070,614 |
| 2020-08-28 | $53.99 | $54.83 | $53.50 | $53.72 | $53.72 | 4,964,663 |
| 2020-08-27 | $54.31 | $55.58 | $52.70 | $55.14 | $55.14 | 6,999,603 |
| 2020-08-26 | $56.41 | $56.70 | $54.97 | $55.18 | $55.18 | 3,084,788 |
| 2020-08-25 | $56.17 | $57.43 | $55.20 | $56.18 | $56.18 | 3,266,968 |
| 2020-08-24 | $56.32 | $56.64 | $54.34 | $55.74 | $55.74 | 4,024,481 |
| 2020-08-21 | $56.54 | $57.93 | $55.18 | $55.60 | $55.60 | 4,907,233 |
| 2020-08-20 | $53.71 | $57.09 | $53.31 | $56.58 | $56.58 | 5,719,885 |
| 2020-08-19 | $55.06 | $56.96 | $53.87 | $54.73 | $54.73 | 8,558,986 |
| 2020-08-18 | $53.74 | $56.04 | $52.80 | $55.38 | $55.38 | 10,506,449 |
| 2020-08-17 | $52.81 | $54.05 | $50.87 | $53.37 | $53.37 | 5,816,108 |
| 2020-08-14 | $52.57 | $53.17 | $50.94 | $52.48 | $52.48 | 7,313,957 |
| 2020-08-13 | $53.52 | $54.72 | $51.30 | $53.35 | $53.35 | 18,710,966 |
| 2020-08-12 | $47.53 | $51.17 | $46.95 | $49.76 | $49.76 | 10,855,543 |
| 2020-08-11 | $46.55 | $49.68 | $45.65 | $46.60 | $46.60 | 10,141,781 |
| 2020-08-10 | $48.24 | $51.00 | $45.01 | $45.38 | $45.38 | 11,297,308 |
| 2020-08-07 | $44.90 | $49.08 | $44.50 | $49.00 | $49.00 | 15,913,615 |
| 2020-08-06 | $38.60 | $44.64 | $37.30 | $43.86 | $43.86 | 21,063,776 |
| 2020-08-05 | $38.00 | $39.40 | $35.92 | $38.39 | $38.39 | 7,082,006 |
| 2020-08-04 | $35.89 | $37.62 | $35.75 | $37.42 | $37.42 | 4,674,044 |
| 2020-08-03 | $34.27 | $36.25 | $33.27 | $36.10 | $36.10 | 6,231,835 |
| 2020-07-31 | $36.88 | $37.24 | $33.41 | $33.85 | $33.85 | 10,568,779 |
| 2020-07-30 | $36.16 | $37.35 | $35.56 | $36.81 | $36.81 | 6,871,665 |
| 2020-07-29 | $33.87 | $38.25 | $33.75 | $37.42 | $37.42 | 12,669,660 |
| 2020-07-28 | $32.67 | $34.30 | $32.55 | $33.20 | $33.20 | 7,146,105 |
| 2020-07-27 | $34.58 | $34.88 | $31.86 | $32.86 | $32.86 | 10,776,290 |
| 2020-07-24 | $33.44 | $35.03 | $32.52 | $34.78 | $34.78 | 6,785,736 |
| 2020-07-23 | $35.38 | $35.53 | $32.82 | $33.84 | $33.84 | 8,121,095 |
| 2020-07-22 | $35.80 | $36.77 | $35.22 | $35.93 | $35.93 | 5,718,630 |
| 2020-07-21 | $33.60 | $36.64 | $33.60 | $36.01 | $36.01 | 8,263,871 |
| 2020-07-20 | $34.00 | $34.98 | $32.71 | $33.57 | $33.57 | 6,300,842 |
| 2020-07-17 | $35.03 | $35.64 | $33.26 | $33.70 | $33.70 | 6,959,165 |
| 2020-07-16 | $33.34 | $35.35 | $32.65 | $34.95 | $34.95 | 9,585,862 |
| 2020-07-15 | $31.19 | $34.68 | $31.19 | $34.41 | $34.41 | 18,414,730 |
| 2020-07-14 | $28.05 | $29.52 | $27.83 | $29.14 | $29.14 | 5,988,590 |
| 2020-07-13 | $29.80 | $31.12 | $28.52 | $28.65 | $28.65 | 10,172,957 |
| 2020-07-10 | $29.48 | $30.25 | $28.68 | $29.43 | $29.43 | 7,692,979 |
| 2020-07-09 | $29.29 | $30.41 | $28.23 | $29.85 | $29.85 | 9,658,607 |
| 2020-07-08 | $28.69 | $29.16 | $26.96 | $28.87 | $28.87 | 12,245,355 |
| 2020-07-07 | $29.05 | $29.53 | $28.31 | $28.60 | $28.60 | 8,139,458 |
| 2020-07-06 | $31.55 | $31.93 | $29.34 | $29.78 | $29.78 | 8,938,787 |
| 2020-07-02 | $33.04 | $33.21 | $30.45 | $30.93 | $30.93 | 9,084,865 |
| 2020-07-01 | $32.18 | $33.23 | $31.51 | $31.91 | $31.91 | 9,904,108 |
| 2020-06-30 | $29.30 | $31.40 | $29.06 | $30.54 | $30.54 | 9,745,928 |
| 2020-06-29 | $29.17 | $31.01 | $28.28 | $29.78 | $29.78 | 15,438,619 |
| 2020-06-26 | $31.75 | $32.75 | $30.25 | $30.65 | $30.65 | 13,355,227 |
| 2020-06-25 | $32.41 | $33.22 | $30.83 | $31.70 | $31.70 | 12,406,418 |
| 2020-06-24 | $36.10 | $36.60 | $32.43 | $33.38 | $33.38 | 18,376,085 |
| 2020-06-23 | $33.07 | $37.43 | $32.59 | $36.82 | $36.82 | 30,262,707 |
| 2020-06-22 | $32.47 | $32.71 | $30.36 | $31.43 | $31.43 | 9,448,848 |
| 2020-06-19 | $33.73 | $33.97 | $31.37 | $32.14 | $32.14 | 13,343,408 |
| 2020-06-18 | $31.87 | $33.04 | $31.60 | $31.73 | $31.73 | 5,440,445 |
| 2020-06-17 | $31.50 | $33.29 | $30.72 | $32.46 | $32.46 | 8,318,971 |
| 2020-06-16 | $33.90 | $34.66 | $31.16 | $31.71 | $31.71 | 9,906,564 |
| 2020-06-15 | $28.16 | $31.85 | $27.82 | $31.55 | $31.55 | 10,700,246 |
| 2020-06-12 | $30.44 | $30.58 | $28.58 | $29.65 | $29.65 | 9,357,893 |
| 2020-06-11 | $28.13 | $30.94 | $27.52 | $27.86 | $27.86 | 15,648,637 |
| 2020-06-10 | $32.22 | $32.95 | $29.67 | $31.40 | $31.40 | 14,184,993 |
| 2020-06-09 | $33.01 | $34.27 | $32.30 | $32.49 | $32.49 | 11,928,721 |
| 2020-06-08 | $34.75 | $36.75 | $33.73 | $34.30 | $34.30 | 17,534,313 |
| 2020-06-05 | $39.76 | $40.14 | $35.23 | $36.04 | $36.04 | 18,974,596 |
| 2020-06-04 | $33.20 | $37.92 | $32.63 | $37.37 | $37.37 | 25,078,982 |
| 2020-06-03 | $31.95 | $33.00 | $31.12 | $32.71 | $32.71 | 14,161,444 |
| 2020-06-02 | $33.40 | $33.60 | $30.65 | $31.24 | $31.24 | 16,698,905 |
| 2020-06-01 | $32.70 | $33.83 | $31.76 | $33.15 | $33.15 | 13,113,243 |
| 2020-05-29 | $31.22 | $33.22 | $30.87 | $32.81 | $32.81 | 15,046,974 |
| 2020-05-28 | $32.00 | $34.78 | $31.13 | $31.58 | $31.58 | 27,546,898 |
| 2020-05-27 | $30.00 | $32.65 | $28.31 | $32.39 | $32.39 | 25,561,246 |
| 2020-05-26 | $32.60 | $32.87 | $28.94 | $29.29 | $29.29 | 27,724,380 |
| 2020-05-22 | $29.30 | $30.47 | $28.11 | $30.38 | $30.38 | 27,600,203 |
| 2020-05-21 | $27.09 | $29.68 | $26.71 | $29.65 | $29.65 | 35,562,569 |
| 2020-05-20 | $25.62 | $27.30 | $24.77 | $26.81 | $26.81 | 34,710,838 |
| 2020-05-19 | $22.16 | $25.79 | $22.03 | $23.73 | $23.73 | 27,878,124 |
| 2020-05-18 | $21.24 | $22.80 | $20.36 | $22.25 | $22.25 | 19,440,310 |
| 2020-05-15 | $17.57 | $19.97 | $17.48 | $19.35 | $19.35 | 22,751,441 |
| 2020-05-14 | $16.02 | $18.09 | $16.00 | $17.72 | $17.72 | 14,373,206 |
| 2020-05-13 | $17.85 | $18.13 | $15.90 | $16.54 | $16.54 | 21,639,185 |
| 2020-05-12 | $18.83 | $19.32 | $17.61 | $17.75 | $17.75 | 26,091,423 |
| 2020-05-11 | $17.35 | $19.75 | $17.15 | $18.66 | $18.66 | 18,586,092 |
| 2020-05-08 | $18.77 | $18.94 | $17.42 | $18.43 | $18.43 | 10,971,613 |
| 2020-05-07 | $15.48 | $18.68 | $15.07 | $18.18 | $18.18 | 17,124,283 |
| 2020-05-06 | $15.85 | $16.29 | $15.22 | $15.76 | $15.76 | 6,218,383 |
| 2020-05-05 | $16.29 | $16.50 | $15.08 | $15.73 | $15.73 | 7,537,851 |
| 2020-05-04 | $14.82 | $15.82 | $14.31 | $15.61 | $15.61 | 7,028,522 |
| 2020-05-01 | $16.65 | $17.19 | $15.15 | $15.54 | $15.54 | 9,867,534 |
| 2020-04-30 | $17.84 | $18.65 | $17.01 | $17.82 | $17.82 | 8,973,255 |
| 2020-04-29 | $16.94 | $18.74 | $16.63 | $18.61 | $18.61 | 12,522,146 |
| 2020-04-28 | $16.53 | $16.75 | $14.86 | $15.91 | $15.91 | 9,218,713 |
| 2020-04-27 | $14.41 | $16.53 | $14.37 | $15.42 | $15.42 | 13,002,343 |
| 2020-04-24 | $13.70 | $14.21 | $13.37 | $14.10 | $14.10 | 5,412,885 |
| 2020-04-23 | $13.58 | $14.05 | $13.46 | $13.58 | $13.58 | 6,159,178 |
| 2020-04-22 | $14.20 | $14.37 | $13.26 | $13.28 | $13.28 | 5,408,958 |
| 2020-04-21 | $13.50 | $14.05 | $12.96 | $13.57 | $13.57 | 6,750,665 |
| 2020-04-20 | $13.50 | $14.75 | $13.45 | $13.87 | $13.87 | 7,528,932 |
| 2020-04-17 | $14.70 | $14.84 | $13.73 | $14.07 | $14.07 | 8,712,540 |
| 2020-04-16 | $14.02 | $14.20 | $12.84 | $13.38 | $13.38 | 7,506,678 |
| 2020-04-15 | $13.95 | $14.65 | $13.55 | $13.91 | $13.91 | 7,072,612 |
| 2020-04-14 | $14.52 | $15.89 | $14.25 | $15.06 | $15.06 | 11,084,941 |
| 2020-04-13 | $14.16 | $14.57 | $12.80 | $14.08 | $14.08 | 9,255,986 |
| 2020-04-09 | $14.40 | $15.08 | $13.10 | $13.91 | $13.91 | 12,933,430 |
| 2020-04-08 | $11.70 | $13.50 | $11.22 | $12.89 | $12.89 | 12,981,985 |
| 2020-04-07 | $12.82 | $13.17 | $10.78 | $11.03 | $11.03 | 12,701,790 |
| 2020-04-06 | $11.03 | $11.75 | $10.32 | $11.03 | $11.03 | 11,422,998 |
| 2020-04-03 | $9.34 | $10.19 | $8.69 | $9.77 | $9.77 | 9,936,798 |
| 2020-04-02 | $9.89 | $10.74 | $9.00 | $9.21 | $9.21 | 9,438,215 |
| 2020-04-01 | $11.55 | $12.37 | $10.01 | $10.14 | $10.14 | 11,398,953 |
| 2020-03-31 | $12.03 | $13.50 | $11.78 | $12.65 | $12.65 | 9,349,571 |
| 2020-03-30 | $11.26 | $11.69 | $9.87 | $11.66 | $11.66 | 10,404,320 |
| 2020-03-27 | $12.70 | $12.75 | $11.00 | $11.77 | $11.77 | 11,349,277 |
| 2020-03-26 | $15.17 | $15.79 | $12.77 | $13.26 | $13.26 | 13,706,906 |
| 2020-03-25 | $14.83 | $15.97 | $11.80 | $14.56 | $14.56 | 17,756,785 |
| 2020-03-24 | $12.38 | $14.39 | $12.12 | $13.21 | $13.21 | 24,792,398 |
| 2020-03-23 | $9.10 | $10.08 | $7.47 | $9.80 | $9.80 | 22,571,102 |
| 2020-03-20 | $7.17 | $11.85 | $7.16 | $7.89 | $7.89 | 38,386,494 |
| 2020-03-19 | $4.76 | $7.51 | $4.00 | $6.09 | $6.09 | 19,266,575 |
| 2020-03-18 | $6.92 | $6.92 | $3.75 | $4.52 | $4.52 | 19,749,548 |
| 2020-03-17 | $9.10 | $10.07 | $7.00 | $7.33 | $7.33 | 11,280,405 |
| 2020-03-16 | $12.40 | $12.46 | $8.50 | $8.54 | $8.54 | 13,877,671 |
| 2020-03-13 | $17.41 | $17.86 | $13.65 | $15.47 | $15.47 | 5,274,710 |
| 2020-03-12 | $16.80 | $17.46 | $15.06 | $15.43 | $15.43 | 7,260,875 |
| 2020-03-11 | $22.07 | $22.15 | $19.40 | $19.81 | $19.81 | 5,402,269 |
| 2020-03-10 | $21.54 | $23.26 | $20.17 | $23.03 | $23.03 | 5,034,989 |
| 2020-03-09 | $21.31 | $22.44 | $20.39 | $20.43 | $20.43 | 4,640,926 |
| 2020-03-06 | $22.26 | $24.50 | $22.01 | $23.91 | $23.91 | 5,973,299 |
| 2020-03-05 | $25.11 | $25.56 | $22.56 | $22.85 | $22.85 | 5,925,571 |
| 2020-03-04 | $26.52 | $26.96 | $24.42 | $26.05 | $26.05 | 6,059,987 |
| 2020-03-03 | $28.48 | $29.08 | $25.89 | $26.05 | $26.05 | 5,360,016 |
| 2020-03-02 | $29.70 | $29.80 | $26.71 | $28.22 | $28.22 | 4,815,275 |
| 2020-02-28 | $28.11 | $30.38 | $27.95 | $29.57 | $29.57 | 5,244,158 |
| 2020-02-27 | $29.00 | $30.36 | $27.46 | $28.65 | $28.65 | 7,150,355 |
| 2020-02-26 | $33.04 | $33.19 | $29.42 | $29.66 | $29.66 | 6,113,555 |
| 2020-02-25 | $36.39 | $36.66 | $32.04 | $32.07 | $32.07 | 6,022,115 |
| 2020-02-24 | $36.05 | $37.00 | $35.20 | $35.94 | $35.94 | 3,005,202 |
| 2020-02-21 | $38.03 | $38.11 | $36.95 | $37.81 | $37.81 | 2,018,884 |
| 2020-02-20 | $37.14 | $39.18 | $36.64 | $38.17 | $38.17 | 4,048,130 |
| 2020-02-19 | $37.36 | $37.68 | $37.00 | $37.10 | $37.10 | 2,025,646 |
| 2020-02-18 | $36.95 | $37.09 | $36.42 | $36.92 | $36.92 | 1,708,434 |
| 2020-02-14 | $38.65 | $38.73 | $36.77 | $36.87 | $36.87 | 3,023,044 |
| 2020-02-13 | $37.08 | $38.70 | $36.41 | $38.28 | $38.28 | 3,352,517 |
| 2020-02-12 | $37.08 | $37.70 | $36.41 | $37.26 | $37.26 | 2,019,600 |
| 2020-02-11 | $36.72 | $37.18 | $36.10 | $36.81 | $36.81 | 2,417,923 |
| 2020-02-10 | $34.45 | $36.59 | $34.35 | $36.31 | $36.31 | 4,565,935 |
| 2020-02-07 | $35.37 | $35.43 | $33.65 | $34.32 | $34.32 | 3,260,791 |
| 2020-02-06 | $32.08 | $35.67 | $32.00 | $34.90 | $34.90 | 6,593,931 |
| 2020-02-05 | $32.78 | $32.80 | $31.60 | $32.27 | $32.27 | 2,750,738 |
| 2020-02-04 | $31.69 | $32.76 | $30.51 | $32.12 | $32.12 | 5,621,848 |
| 2020-02-03 | $30.15 | $30.73 | $29.47 | $29.91 | $29.91 | 2,010,306 |
| 2020-01-31 | $30.92 | $30.95 | $29.80 | $29.83 | $29.83 | 3,427,930 |
| 2020-01-30 | $29.53 | $31.99 | $29.29 | $30.87 | $30.87 | 10,273,811 |
| 2020-01-29 | $27.65 | $30.44 | $27.62 | $29.02 | $29.02 | 12,601,098 |
| 2020-01-28 | $25.69 | $26.34 | $25.38 | $26.21 | $26.21 | 1,118,583 |
| 2020-01-27 | $25.25 | $25.82 | $24.98 | $25.42 | $25.42 | 956,500 |
| 2020-01-24 | $25.92 | $26.39 | $25.70 | $25.96 | $25.96 | 1,408,235 |
| 2020-01-23 | $25.06 | $25.91 | $24.74 | $25.90 | $25.90 | 1,255,876 |
| 2020-01-22 | $25.33 | $25.89 | $25.02 | $25.26 | $25.26 | 1,256,865 |
| 2020-01-21 | $25.86 | $26.05 | $25.12 | $25.18 | $25.18 | 1,797,264 |
| 2020-01-17 | $26.32 | $26.47 | $25.81 | $26.00 | $26.00 | 1,464,965 |
| 2020-01-16 | $26.65 | $26.93 | $26.11 | $26.27 | $26.27 | 1,565,836 |
| 2020-01-15 | $26.81 | $27.50 | $26.25 | $26.34 | $26.34 | 1,587,591 |
| 2020-01-14 | $26.27 | $27.14 | $26.26 | $26.98 | $26.98 | 1,215,746 |
| 2020-01-13 | $26.41 | $26.69 | $26.10 | $26.53 | $26.53 | 1,140,706 |
| 2020-01-10 | $26.80 | $26.86 | $26.27 | $26.33 | $26.33 | 1,157,413 |
| 2020-01-09 | $27.00 | $27.03 | $26.77 | $26.86 | $26.86 | 985,677 |
| 2020-01-08 | $26.43 | $27.08 | $26.42 | $26.85 | $26.85 | 1,296,027 |
| 2020-01-07 | $26.13 | $26.48 | $26.05 | $26.46 | $26.46 | 1,106,159 |
| 2020-01-06 | $25.58 | $26.33 | $25.52 | $26.21 | $26.21 | 995,897 |
| 2020-01-03 | $25.64 | $25.97 | $25.42 | $25.93 | $25.93 | 906,764 |
| 2020-01-02 | $25.97 | $26.15 | $25.62 | $26.14 | $26.14 | 1,365,911 |
| 2019-12-31 | $25.37 | $25.76 | $25.33 | $25.56 | $25.56 | 785,134 |
| 2019-12-30 | $25.73 | $25.78 | $25.28 | $25.50 | $25.50 | 531,549 |
| 2019-12-27 | $26.00 | $26.00 | $25.61 | $25.69 | $25.69 | 404,244 |
| 2019-12-26 | $25.62 | $25.97 | $25.44 | $25.88 | $25.88 | 563,990 |
| 2019-12-24 | $25.70 | $25.70 | $25.48 | $25.53 | $25.53 | 305,133 |
| 2019-12-23 | $25.34 | $25.72 | $25.25 | $25.67 | $25.67 | 822,300 |
| 2019-12-20 | $25.84 | $25.94 | $25.08 | $25.15 | $25.15 | 2,437,606 |
| 2019-12-19 | $26.11 | $26.26 | $25.78 | $25.82 | $25.82 | 1,141,205 |
| 2019-12-18 | $25.84 | $26.14 | $25.80 | $26.07 | $26.07 | 2,105,024 |
| 2019-12-17 | $25.20 | $25.78 | $25.11 | $25.73 | $25.73 | 1,497,367 |
| 2019-12-16 | $25.25 | $25.51 | $25.16 | $25.18 | $25.18 | 1,178,836 |
| 2019-12-13 | $24.90 | $25.23 | $24.77 | $24.97 | $24.97 | 1,413,561 |
| 2019-12-12 | $24.29 | $24.99 | $24.21 | $24.93 | $24.93 | 1,240,925 |
| 2019-12-11 | $24.27 | $24.36 | $24.11 | $24.25 | $24.25 | 1,091,997 |
| 2019-12-10 | $23.14 | $24.13 | $23.01 | $24.10 | $24.10 | 2,858,886 |
| 2019-12-09 | $23.04 | $23.15 | $22.65 | $22.99 | $22.99 | 1,333,034 |
| 2019-12-06 | $22.49 | $23.24 | $22.45 | $23.13 | $23.13 | 1,329,060 |
| 2019-12-05 | $23.16 | $23.16 | $22.15 | $22.24 | $22.24 | 1,369,423 |
| 2019-12-04 | $23.57 | $23.57 | $22.92 | $22.97 | $22.97 | 2,655,126 |
| 2019-12-03 | $22.95 | $23.47 | $22.84 | $23.40 | $23.40 | 2,675,282 |
| 2019-12-02 | $23.03 | $23.38 | $22.82 | $23.35 | $23.35 | 2,236,923 |
| 2019-11-29 | $23.23 | $23.43 | $23.02 | $23.03 | $23.03 | 367,094 |
| 2019-11-27 | $22.96 | $23.41 | $22.89 | $23.38 | $23.38 | 667,726 |
| 2019-11-26 | $22.82 | $23.01 | $22.68 | $22.84 | $22.84 | 1,306,516 |
| 2019-11-25 | $22.29 | $22.95 | $22.21 | $22.83 | $22.83 | 1,547,620 |
| 2019-11-22 | $22.15 | $22.38 | $22.06 | $22.20 | $22.20 | 824,339 |
| 2019-11-21 | $22.06 | $22.18 | $21.81 | $22.04 | $22.04 | 856,307 |
| 2019-11-20 | $21.94 | $22.33 | $21.83 | $21.92 | $21.92 | 863,746 |
| 2019-11-19 | $22.42 | $22.48 | $22.17 | $22.17 | $22.17 | 626,335 |
| 2019-11-18 | $21.92 | $22.32 | $21.82 | $22.23 | $22.23 | 1,261,424 |
| 2019-11-15 | $21.95 | $22.12 | $21.72 | $21.95 | $21.95 | 1,278,311 |
| 2019-11-14 | $22.02 | $22.25 | $21.72 | $21.72 | $21.72 | 923,639 |
| 2019-11-13 | $21.98 | $22.12 | $21.74 | $21.97 | $21.97 | 709,559 |
| 2019-11-12 | $22.48 | $22.48 | $22.01 | $22.17 | $22.17 | 912,871 |
| 2019-11-11 | $22.31 | $22.54 | $22.20 | $22.47 | $22.47 | 1,074,421 |
| 2019-11-08 | $21.90 | $22.46 | $21.64 | $22.43 | $22.43 | 1,055,071 |
| 2019-11-07 | $22.02 | $22.24 | $21.74 | $21.89 | $21.89 | 1,238,307 |
| 2019-11-06 | $22.03 | $22.16 | $21.73 | $21.73 | $21.73 | 1,020,860 |
| 2019-11-05 | $22.00 | $22.34 | $21.90 | $22.04 | $22.04 | 1,452,321 |
| 2019-11-04 | $21.75 | $21.91 | $21.54 | $21.80 | $21.80 | 1,219,489 |
| 2019-11-01 | $20.78 | $21.46 | $20.50 | $21.45 | $21.45 | 1,803,008 |
| 2019-10-31 | $21.04 | $21.58 | $21.04 | $21.32 | $21.32 | 2,448,625 |
| 2019-10-30 | $22.09 | $22.10 | $21.43 | $21.85 | $21.85 | 1,426,650 |
| 2019-10-29 | $21.67 | $22.11 | $21.56 | $22.06 | $22.06 | 1,881,164 |
| 2019-10-28 | $21.38 | $21.87 | $21.36 | $21.78 | $21.78 | 1,893,697 |
| 2019-10-25 | $20.85 | $21.21 | $20.70 | $21.15 | $21.15 | 1,707,339 |
| 2019-10-24 | $21.28 | $21.50 | $20.78 | $21.03 | $21.03 | 1,196,903 |
| 2019-10-23 | $20.92 | $21.32 | $20.55 | $21.30 | $21.30 | 3,670,787 |
| 2019-10-22 | $20.71 | $20.86 | $20.53 | $20.77 | $20.77 | 2,575,706 |
| 2019-10-21 | $20.69 | $20.85 | $20.43 | $20.68 | $20.68 | 1,045,939 |
| 2019-10-18 | $20.47 | $20.78 | $20.23 | $20.43 | $20.43 | 3,703,080 |
| 2019-10-17 | $20.15 | $20.67 | $19.91 | $20.57 | $20.57 | 3,385,379 |
| 2019-10-16 | $19.57 | $19.97 | $19.46 | $19.85 | $19.85 | 2,020,755 |
| 2019-10-15 | $19.10 | $19.67 | $19.00 | $19.54 | $19.54 | 2,011,112 |
| 2019-10-14 | $19.03 | $19.22 | $18.81 | $19.15 | $19.15 | 986,932 |
| 2019-10-11 | $18.83 | $19.29 | $18.71 | $19.10 | $19.10 | 2,605,225 |
| 2019-10-10 | $18.63 | $18.86 | $18.46 | $18.52 | $18.52 | 810,475 |
| 2019-10-09 | $18.70 | $18.73 | $18.40 | $18.51 | $18.51 | 854,336 |
| 2019-10-08 | $18.61 | $18.79 | $18.41 | $18.54 | $18.54 | 3,419,593 |
| 2019-10-07 | $18.71 | $19.07 | $18.45 | $18.81 | $18.81 | 920,678 |
| 2019-10-04 | $18.61 | $18.83 | $18.36 | $18.81 | $18.81 | 774,389 |
| 2019-10-03 | $18.48 | $18.70 | $18.09 | $18.62 | $18.62 | 946,650 |
| 2019-10-02 | $18.10 | $18.71 | $18.01 | $18.61 | $18.61 | 1,101,124 |
| 2019-10-01 | $18.69 | $19.21 | $18.27 | $18.28 | $18.28 | 1,238,270 |
| 2019-09-30 | $18.43 | $18.74 | $18.31 | $18.63 | $18.63 | 1,318,485 |
| 2019-09-27 | $18.62 | $18.96 | $18.10 | $18.25 | $18.25 | 1,865,964 |
| 2019-09-26 | $19.01 | $19.12 | $18.65 | $19.00 | $19.00 | 1,286,838 |
| 2019-09-25 | $19.01 | $19.25 | $18.90 | $19.13 | $19.13 | 856,650 |
| 2019-09-24 | $19.77 | $20.00 | $19.18 | $19.19 | $19.19 | 1,204,400 |
| 2019-09-23 | $19.56 | $19.84 | $19.47 | $19.67 | $19.67 | 1,068,438 |
| 2019-09-20 | $19.88 | $20.04 | $19.65 | $19.76 | $19.76 | 1,546,514 |
| 2019-09-19 | $20.10 | $20.28 | $19.66 | $19.76 | $19.76 | 1,055,506 |
| 2019-09-18 | $20.41 | $20.43 | $19.73 | $20.06 | $20.06 | 1,371,968 |
| 2019-09-17 | $20.84 | $20.84 | $20.41 | $20.44 | $20.44 | 1,036,849 |
| 2019-09-16 | $20.71 | $21.10 | $20.57 | $20.87 | $20.87 | 1,512,453 |
| 2019-09-13 | $20.75 | $21.25 | $20.66 | $20.92 | $20.92 | 1,969,053 |
| 2019-09-12 | $20.69 | $20.89 | $20.42 | $20.57 | $20.57 | 1,702,846 |
| 2019-09-11 | $20.44 | $20.88 | $20.25 | $20.64 | $20.64 | 1,770,517 |
| 2019-09-10 | $20.00 | $20.42 | $19.76 | $20.20 | $20.20 | 2,477,058 |
| 2019-09-09 | $19.77 | $20.11 | $19.72 | $19.99 | $19.99 | 1,478,714 |
| 2019-09-06 | $19.66 | $19.96 | $19.38 | $19.74 | $19.74 | 1,138,246 |
| 2019-09-05 | $18.74 | $19.67 | $18.74 | $19.60 | $19.60 | 1,752,440 |
| 2019-09-04 | $18.70 | $19.16 | $18.70 | $19.08 | $19.08 | 1,448,626 |
| 2019-09-03 | $19.05 | $19.05 | $18.28 | $18.48 | $18.48 | 1,319,286 |
| 2019-08-30 | $19.00 | $19.28 | $18.82 | $19.17 | $19.17 | 1,209,739 |
| 2019-08-29 | $18.58 | $18.93 | $18.45 | $18.82 | $18.82 | 2,092,350 |
| 2019-08-28 | $17.80 | $18.46 | $17.80 | $18.31 | $18.31 | 849,713 |
| 2019-08-27 | $18.54 | $18.55 | $17.75 | $17.92 | $17.92 | 1,119,891 |
| 2019-08-26 | $18.16 | $18.44 | $17.86 | $18.42 | $18.42 | 803,765 |
| 2019-08-23 | $18.37 | $18.43 | $17.89 | $18.02 | $18.02 | 1,178,337 |
| 2019-08-22 | $18.30 | $18.54 | $18.11 | $18.47 | $18.47 | 1,380,806 |
| 2019-08-21 | $18.60 | $18.79 | $18.20 | $18.24 | $18.24 | 1,105,126 |
| 2019-08-20 | $18.22 | $18.64 | $18.00 | $18.50 | $18.50 | 1,798,234 |
| 2019-08-19 | $17.93 | $18.50 | $17.93 | $18.28 | $18.28 | 2,292,019 |
| 2019-08-16 | $16.81 | $17.68 | $16.81 | $17.47 | $17.47 | 1,319,329 |
| 2019-08-15 | $17.05 | $17.09 | $16.72 | $16.78 | $16.78 | 1,290,112 |
| 2019-08-14 | $17.75 | $17.92 | $16.88 | $17.04 | $17.04 | 1,926,670 |
| 2019-08-13 | $18.41 | $18.87 | $18.17 | $18.20 | $18.20 | 1,570,357 |
| 2019-08-12 | $18.62 | $18.63 | $18.29 | $18.39 | $18.39 | 4,293,930 |
| 2019-08-09 | $18.41 | $18.60 | $18.11 | $18.47 | $18.47 | 1,139,369 |
| 2019-08-08 | $17.73 | $18.53 | $17.71 | $18.51 | $18.51 | 2,131,618 |
| 2019-08-07 | $18.18 | $18.18 | $17.53 | $17.70 | $17.70 | 3,339,268 |
| 2019-08-06 | $18.90 | $19.15 | $18.07 | $18.38 | $18.38 | 1,875,841 |
| 2019-08-05 | $18.50 | $19.01 | $18.27 | $18.81 | $18.81 | 1,633,647 |
| 2019-08-02 | $19.70 | $19.70 | $18.78 | $18.93 | $18.93 | 2,510,079 |
| 2019-08-01 | $21.00 | $21.16 | $18.61 | $19.10 | $19.10 | 5,638,117 |
| 2019-07-31 | $19.88 | $19.95 | $19.20 | $19.52 | $19.52 | 2,293,496 |
| 2019-07-30 | $19.51 | $19.74 | $18.99 | $19.74 | $19.74 | 1,432,726 |
| 2019-07-29 | $18.62 | $19.73 | $18.53 | $19.67 | $19.67 | 2,533,917 |
| 2019-07-26 | $19.02 | $19.65 | $18.94 | $19.49 | $19.49 | 1,048,100 |
| 2019-07-25 | $19.23 | $19.30 | $18.81 | $18.87 | $18.87 | 1,038,629 |
| 2019-07-24 | $18.29 | $19.21 | $18.10 | $19.07 | $19.07 | 1,421,349 |
| 2019-07-23 | $17.80 | $18.27 | $17.69 | $18.26 | $18.26 | 989,049 |
| 2019-07-22 | $17.86 | $18.02 | $17.50 | $17.65 | $17.65 | 1,386,265 |
| 2019-07-19 | $18.43 | $18.62 | $17.59 | $17.91 | $17.91 | 2,864,351 |
| 2019-07-18 | $18.29 | $18.83 | $18.25 | $18.43 | $18.43 | 803,453 |
| 2019-07-17 | $18.68 | $18.68 | $18.16 | $18.45 | $18.45 | 1,017,562 |
| 2019-07-16 | $18.40 | $18.99 | $18.40 | $18.81 | $18.81 | 1,006,741 |
| 2019-07-15 | $18.33 | $18.60 | $18.23 | $18.34 | $18.34 | 688,578 |
| 2019-07-12 | $17.89 | $18.33 | $17.77 | $18.29 | $18.29 | 1,174,848 |
| 2019-07-11 | $18.62 | $18.65 | $17.64 | $17.86 | $17.86 | 2,627,832 |
| 2019-07-10 | $19.31 | $19.33 | $18.63 | $18.65 | $18.65 | 1,552,826 |
| 2019-07-09 | $19.30 | $19.54 | $19.17 | $19.17 | $19.17 | 744,483 |
| 2019-07-08 | $19.56 | $19.65 | $19.32 | $19.41 | $19.41 | 898,186 |
| 2019-07-05 | $19.36 | $19.75 | $19.31 | $19.64 | $19.64 | 556,300 |
| 2019-07-03 | $19.63 | $19.63 | $19.24 | $19.51 | $19.51 | 465,734 |
| 2019-07-02 | $19.35 | $19.69 | $19.12 | $19.50 | $19.50 | 1,012,146 |
| 2019-07-01 | $19.46 | $19.78 | $19.25 | $19.38 | $19.38 | 1,048,087 |
| 2019-06-28 | $19.19 | $19.57 | $18.89 | $19.26 | $19.26 | 2,440,192 |
| 2019-06-27 | $18.36 | $19.30 | $18.22 | $19.24 | $19.24 | 1,261,687 |
| 2019-06-26 | $17.99 | $18.52 | $17.93 | $18.28 | $18.28 | 1,458,386 |
| 2019-06-25 | $18.48 | $18.48 | $17.75 | $17.92 | $17.92 | 1,378,882 |
| 2019-06-24 | $18.81 | $18.94 | $18.37 | $18.46 | $18.46 | 1,675,907 |
| 2019-06-21 | $19.20 | $19.26 | $18.81 | $18.85 | $18.85 | 1,423,662 |
| 2019-06-20 | $20.05 | $20.13 | $19.24 | $19.34 | $19.34 | 1,152,942 |
| 2019-06-19 | $19.84 | $19.84 | $19.44 | $19.70 | $19.70 | 1,284,937 |
| 2019-06-18 | $19.85 | $20.34 | $19.66 | $19.81 | $19.81 | 971,679 |
| 2019-06-17 | $19.56 | $19.88 | $19.28 | $19.74 | $19.74 | 1,640,114 |
| 2019-06-14 | $20.01 | $20.02 | $19.58 | $19.59 | $19.59 | 862,963 |
| 2019-06-13 | $19.88 | $20.26 | $19.82 | $19.98 | $19.98 | 825,956 |
| 2019-06-12 | $19.68 | $20.02 | $19.57 | $19.84 | $19.84 | 818,863 |
| 2019-06-11 | $20.42 | $20.42 | $19.79 | $19.87 | $19.87 | 2,075,083 |
| 2019-06-10 | $19.80 | $20.19 | $19.74 | $20.08 | $20.08 | 1,259,433 |
| 2019-06-07 | $18.90 | $19.77 | $18.90 | $19.72 | $19.72 | 3,036,236 |
| 2019-06-06 | $18.63 | $18.95 | $18.38 | $18.86 | $18.86 | 1,799,802 |
| 2019-06-05 | $18.86 | $19.05 | $18.34 | $18.67 | $18.67 | 1,942,779 |
| 2019-06-04 | $17.87 | $18.81 | $17.76 | $18.80 | $18.80 | 3,790,952 |
| 2019-06-03 | $18.62 | $18.86 | $17.46 | $17.69 | $17.69 | 4,853,565 |
| 2019-05-31 | $19.51 | $19.58 | $18.74 | $18.85 | $18.85 | 3,898,604 |
| 2019-05-30 | $20.43 | $20.84 | $19.53 | $19.75 | $19.75 | 2,942,358 |
| 2019-05-29 | $20.41 | $20.51 | $20.03 | $20.33 | $20.33 | 2,165,521 |
| 2019-05-28 | $21.21 | $21.35 | $20.58 | $20.60 | $20.60 | 1,811,866 |
| 2019-05-24 | $21.12 | $21.47 | $20.86 | $21.11 | $21.11 | 1,329,946 |
| 2019-05-23 | $21.09 | $21.09 | $20.52 | $20.83 | $20.83 | 2,188,156 |
| 2019-05-22 | $21.31 | $21.62 | $21.15 | $21.37 | $21.37 | 1,233,900 |
| 2019-05-21 | $21.46 | $21.91 | $21.46 | $21.53 | $21.53 | 1,531,528 |
| 2019-05-20 | $20.92 | $21.52 | $20.64 | $21.40 | $21.40 | 2,606,806 |
| 2019-05-17 | $21.15 | $21.64 | $20.95 | $21.20 | $21.20 | 1,863,708 |
| 2019-05-16 | $20.80 | $21.42 | $20.53 | $21.40 | $21.40 | 4,446,836 |
| 2019-05-15 | $19.71 | $20.45 | $19.45 | $20.32 | $20.32 | 1,703,314 |
| 2019-05-14 | $19.81 | $20.20 | $19.61 | $19.91 | $19.91 | 1,397,637 |
| 2019-05-13 | $19.80 | $19.98 | $19.34 | $19.77 | $19.77 | 2,014,751 |
| 2019-05-10 | $20.04 | $20.63 | $19.64 | $20.33 | $20.33 | 2,521,189 |
| 2019-05-09 | $19.74 | $20.34 | $19.27 | $20.19 | $20.19 | 4,222,817 |
| 2019-05-08 | $18.63 | $19.11 | $18.40 | $19.02 | $19.02 | 2,552,805 |
| 2019-05-07 | $19.32 | $19.34 | $18.50 | $18.75 | $18.75 | 3,172,409 |
| 2019-05-06 | $19.80 | $19.84 | $19.12 | $19.37 | $19.37 | 2,272,750 |
| 2019-05-03 | $20.04 | $20.37 | $19.65 | $20.00 | $20.00 | 3,587,088 |
| 2019-05-02 | $21.50 | $21.66 | $19.77 | $20.04 | $20.04 | 6,624,207 |
| 2019-05-01 | $21.98 | $21.98 | $20.73 | $21.04 | $21.04 | 2,897,345 |
| 2019-04-30 | $21.88 | $22.01 | $21.27 | $21.67 | $21.67 | 2,401,661 |
| 2019-04-29 | $22.10 | $22.27 | $21.85 | $22.02 | $22.02 | 1,181,047 |
| 2019-04-26 | $21.96 | $22.18 | $21.48 | $22.11 | $22.11 | 1,614,605 |
| 2019-04-25 | $22.19 | $22.25 | $21.72 | $21.87 | $21.87 | 1,245,186 |
| 2019-04-24 | $22.03 | $22.37 | $21.80 | $22.11 | $22.11 | 1,269,220 |
| 2019-04-23 | $21.26 | $22.24 | $21.26 | $22.03 | $22.03 | 2,672,418 |
| 2019-04-22 | $21.19 | $21.42 | $21.07 | $21.28 | $21.28 | 1,777,941 |
| 2019-04-18 | $21.33 | $21.72 | $21.10 | $21.22 | $21.22 | 1,660,552 |
| 2019-04-17 | $21.28 | $21.52 | $21.01 | $21.29 | $21.29 | 1,734,552 |
| 2019-04-16 | $20.97 | $21.25 | $20.85 | $21.14 | $21.14 | 1,537,211 |
| 2019-04-15 | $21.42 | $21.55 | $20.76 | $20.92 | $20.92 | 1,700,653 |
| 2019-04-12 | $21.12 | $21.49 | $21.09 | $21.22 | $21.22 | 1,452,018 |
| 2019-04-11 | $21.16 | $21.38 | $21.03 | $21.09 | $21.09 | 1,050,156 |
| 2019-04-10 | $20.73 | $21.23 | $20.73 | $21.10 | $21.10 | 1,205,149 |
| 2019-04-09 | $21.11 | $21.11 | $20.57 | $20.69 | $20.69 | 1,720,753 |
| 2019-04-08 | $21.26 | $21.49 | $20.98 | $21.24 | $21.24 | 846,672 |
| 2019-04-05 | $20.94 | $21.53 | $20.94 | $21.37 | $21.37 | 1,074,451 |
| 2019-04-04 | $21.00 | $21.16 | $20.81 | $20.88 | $20.88 | 1,201,139 |
| 2019-04-03 | $21.04 | $21.38 | $20.89 | $20.99 | $20.99 | 1,468,678 |
| 2019-04-02 | $20.55 | $21.18 | $20.45 | $20.80 | $20.80 | 1,922,377 |
| 2019-04-01 | $20.38 | $20.84 | $20.25 | $20.45 | $20.45 | 1,923,813 |
| 2019-03-29 | $20.01 | $20.36 | $19.87 | $20.10 | $20.10 | 2,727,097 |
| 2019-03-28 | $19.77 | $20.33 | $19.45 | $19.79 | $19.79 | 1,885,859 |
| 2019-03-27 | $20.04 | $20.04 | $19.48 | $19.72 | $19.72 | 1,938,264 |
| 2019-03-26 | $19.83 | $20.38 | $19.76 | $19.99 | $19.99 | 1,775,552 |
| 2019-03-25 | $20.19 | $20.33 | $19.84 | $20.01 | $20.01 | 1,418,470 |
| 2019-03-22 | $20.78 | $20.88 | $20.19 | $20.19 | $20.19 | 2,642,695 |
| 2019-03-21 | $21.26 | $21.53 | $20.98 | $21.04 | $21.04 | 2,580,581 |
| 2019-03-20 | $22.11 | $22.11 | $21.26 | $21.43 | $21.43 | 2,489,205 |
| 2019-03-19 | $22.29 | $22.59 | $22.12 | $22.20 | $22.20 | 1,278,728 |
| 2019-03-18 | $22.17 | $22.37 | $21.86 | $22.22 | $22.22 | 1,241,461 |
| 2019-03-15 | $21.92 | $22.63 | $21.75 | $22.12 | $22.12 | 2,226,042 |
| 2019-03-14 | $22.70 | $22.70 | $21.79 | $21.86 | $21.86 | 1,995,782 |
| 2019-03-13 | $22.76 | $23.04 | $22.51 | $22.62 | $22.62 | 1,094,163 |
| 2019-03-12 | $23.37 | $23.37 | $22.58 | $22.61 | $22.61 | 1,429,017 |
| 2019-03-11 | $22.84 | $23.40 | $22.65 | $23.27 | $23.27 | 941,068 |
| 2019-03-08 | $22.63 | $22.90 | $22.52 | $22.77 | $22.77 | 1,209,997 |
| 2019-03-07 | $23.15 | $23.30 | $22.58 | $22.90 | $22.90 | 2,004,763 |
| 2019-03-06 | $23.44 | $23.80 | $23.18 | $23.22 | $23.22 | 1,510,583 |
| 2019-03-05 | $23.97 | $23.97 | $23.16 | $23.44 | $23.44 | 2,682,166 |
| 2019-03-04 | $25.07 | $25.15 | $23.72 | $23.90 | $23.90 | 2,696,961 |
| 2019-03-01 | $25.11 | $25.21 | $24.73 | $25.05 | $25.05 | 1,341,330 |
| 2019-02-28 | $25.34 | $25.41 | $24.79 | $24.85 | $24.85 | 1,363,195 |
| 2019-02-27 | $25.07 | $25.42 | $24.77 | $25.38 | $25.38 | 1,350,231 |
| 2019-02-26 | $25.09 | $25.50 | $25.01 | $25.16 | $25.16 | 1,072,580 |
| 2019-02-25 | $25.37 | $25.53 | $25.00 | $25.19 | $25.19 | 1,113,457 |
| 2019-02-22 | $24.35 | $25.18 | $24.13 | $25.14 | $25.14 | 1,934,613 |
| 2019-02-21 | $24.27 | $24.54 | $23.97 | $24.08 | $24.08 | 1,122,331 |
| 2019-02-20 | $24.60 | $24.99 | $24.12 | $24.26 | $24.26 | 1,474,248 |
| 2019-02-19 | $24.40 | $24.71 | $24.30 | $24.55 | $24.55 | 1,439,629 |
| 2019-02-15 | $24.60 | $25.01 | $24.32 | $24.41 | $24.41 | 1,673,062 |
| 2019-02-14 | $24.45 | $24.83 | $23.88 | $24.48 | $24.48 | 1,198,360 |
| 2019-02-13 | $24.96 | $25.04 | $24.49 | $24.55 | $24.55 | 2,117,200 |
| 2019-02-12 | $25.43 | $25.61 | $24.78 | $24.92 | $24.92 | 1,702,321 |
| 2019-02-11 | $24.93 | $25.31 | $24.41 | $25.18 | $25.18 | 1,908,114 |
| 2019-02-08 | $25.51 | $25.78 | $24.79 | $25.05 | $25.05 | 2,226,442 |
| 2019-02-07 | $25.84 | $26.45 | $24.56 | $25.75 | $25.75 | 2,514,483 |
| 2019-02-06 | $25.38 | $26.05 | $25.24 | $25.84 | $25.84 | 2,640,727 |
| 2019-02-05 | $24.97 | $25.51 | $24.93 | $25.41 | $25.41 | 2,304,333 |
| 2019-02-04 | $25.00 | $25.28 | $24.77 | $24.88 | $24.88 | 1,857,542 |
| 2019-02-01 | $24.48 | $24.90 | $24.28 | $24.84 | $24.84 | 1,973,038 |
| 2019-01-31 | $24.30 | $24.64 | $24.11 | $24.24 | $24.24 | 1,561,082 |
| 2019-01-30 | $23.86 | $24.29 | $23.55 | $24.26 | $24.26 | 1,578,520 |
| 2019-01-29 | $24.12 | $24.33 | $23.49 | $23.61 | $23.61 | 1,424,846 |
| 2019-01-28 | $23.84 | $24.37 | $23.70 | $24.13 | $24.13 | 2,619,213 |
| 2019-01-25 | $24.60 | $24.65 | $24.07 | $24.19 | $24.19 | 1,124,618 |
| 2019-01-24 | $23.84 | $24.35 | $23.61 | $24.19 | $24.19 | 1,131,359 |
| 2019-01-23 | $24.28 | $24.44 | $23.75 | $23.88 | $23.88 | 1,033,869 |
| 2019-01-22 | $24.37 | $24.45 | $23.68 | $24.13 | $24.13 | 1,383,939 |
| 2019-01-18 | $24.35 | $24.74 | $24.24 | $24.60 | $24.60 | 1,426,612 |
| 2019-01-17 | $24.31 | $24.42 | $23.69 | $24.35 | $24.35 | 1,681,635 |
| 2019-01-16 | $23.50 | $24.15 | $23.49 | $23.90 | $23.90 | 1,394,123 |
| 2019-01-15 | $23.96 | $24.06 | $23.39 | $23.59 | $23.59 | 1,649,750 |
| 2019-01-14 | $24.57 | $24.75 | $23.70 | $23.72 | $23.72 | 1,555,127 |
| 2019-01-11 | $24.48 | $24.97 | $24.14 | $24.86 | $24.86 | 2,592,055 |
| 2019-01-10 | $23.74 | $24.68 | $23.59 | $24.56 | $24.56 | 2,491,184 |
| 2019-01-09 | $23.40 | $24.09 | $23.17 | $23.82 | $23.82 | 1,664,505 |
| 2019-01-08 | $22.79 | $23.26 | $22.21 | $23.19 | $23.19 | 3,036,500 |
| 2019-01-07 | $21.00 | $22.63 | $20.76 | $22.51 | $22.51 | 4,561,940 |
| 2019-01-04 | $20.36 | $21.42 | $20.33 | $21.18 | $21.18 | 2,910,280 |
| 2019-01-03 | $19.23 | $20.29 | $19.12 | $19.94 | $19.94 | 2,998,069 |
| 2019-01-02 | $18.50 | $19.74 | $18.28 | $19.45 | $19.45 | 2,580,860 |
| 2018-12-31 | $18.88 | $19.05 | $18.02 | $18.83 | $18.83 | 1,933,852 |
| 2018-12-28 | $18.73 | $19.12 | $18.40 | $18.63 | $18.63 | 1,554,840 |
| 2018-12-27 | $18.70 | $19.04 | $17.81 | $18.74 | $18.74 | 11,567,039 |
| 2018-12-26 | $17.71 | $19.01 | $17.62 | $18.98 | $18.98 | 2,373,757 |
| 2018-12-24 | $17.62 | $18.12 | $17.30 | $17.68 | $17.68 | 1,149,404 |
| 2018-12-21 | $18.82 | $18.95 | $17.92 | $17.94 | $17.94 | 4,500,391 |
| 2018-12-20 | $19.53 | $19.86 | $18.64 | $18.91 | $18.91 | 3,238,005 |
| 2018-12-19 | $21.46 | $21.74 | $19.67 | $19.76 | $19.76 | 3,855,133 |
| 2018-12-18 | $21.95 | $22.30 | $21.36 | $21.39 | $21.39 | 1,886,633 |
| 2018-12-17 | $22.50 | $23.00 | $21.56 | $21.78 | $21.78 | 1,679,973 |
| 2018-12-14 | $22.50 | $23.15 | $22.25 | $22.50 | $22.50 | 1,508,182 |
| 2018-12-13 | $23.28 | $23.40 | $22.57 | $22.59 | $22.59 | 1,778,479 |
| 2018-12-12 | $22.28 | $23.35 | $22.19 | $22.98 | $22.98 | 1,341,878 |
| 2018-12-11 | $23.04 | $23.28 | $21.94 | $22.00 | $22.00 | 1,945,856 |
| 2018-12-10 | $22.46 | $22.83 | $22.20 | $22.78 | $22.78 | 2,191,583 |
| 2018-12-07 | $23.20 | $23.44 | $22.37 | $22.58 | $22.58 | 2,925,186 |
| 2018-12-06 | $21.74 | $22.92 | $21.51 | $22.89 | $22.89 | 3,334,574 |
| 2018-12-04 | $22.73 | $22.96 | $22.08 | $22.14 | $22.14 | 2,203,523 |
| 2018-12-03 | $22.62 | $23.08 | $22.34 | $22.76 | $22.76 | 1,631,443 |
| 2018-11-30 | $22.20 | $22.44 | $21.93 | $22.11 | $22.11 | 2,280,017 |
| 2018-11-29 | $22.50 | $22.69 | $21.92 | $22.38 | $22.38 | 1,969,566 |
| 2018-11-28 | $22.17 | $22.89 | $21.84 | $22.68 | $22.68 | 2,202,494 |
| 2018-11-27 | $21.71 | $22.28 | $21.46 | $22.02 | $22.02 | 2,002,069 |
| 2018-11-26 | $21.03 | $21.88 | $21.03 | $21.78 | $21.78 | 1,303,212 |
| 2018-11-23 | $20.85 | $21.32 | $20.71 | $20.74 | $20.74 | 861,337 |
| 2018-11-21 | $20.70 | $21.60 | $20.60 | $21.05 | $21.05 | 1,258,545 |
| 2018-11-20 | $20.80 | $20.85 | $20.15 | $20.52 | $20.52 | 1,797,950 |
| 2018-11-19 | $21.38 | $21.50 | $20.81 | $21.00 | $21.00 | 1,856,271 |
| 2018-11-16 | $21.38 | $21.86 | $21.06 | $21.40 | $21.40 | 2,396,098 |
| 2018-11-15 | $21.14 | $21.40 | $20.35 | $21.37 | $21.37 | 2,439,350 |
| 2018-11-14 | $20.35 | $21.92 | $20.30 | $21.32 | $21.32 | 3,587,585 |
| 2018-11-13 | $20.23 | $20.75 | $19.59 | $19.76 | $19.76 | 2,161,970 |
| 2018-11-12 | $20.81 | $21.04 | $18.76 | $20.06 | $20.06 | 2,686,177 |
| 2018-11-09 | $21.39 | $21.83 | $20.56 | $20.92 | $20.92 | 4,416,613 |
| 2018-11-08 | $22.08 | $22.27 | $21.40 | $21.69 | $21.69 | 1,933,404 |
| 2018-11-07 | $22.34 | $22.65 | $21.65 | $22.40 | $22.40 | 3,025,974 |
| 2018-11-06 | $22.28 | $22.76 | $21.77 | $22.23 | $22.23 | 1,867,160 |
| 2018-11-05 | $23.18 | $23.29 | $21.95 | $22.17 | $22.17 | 4,014,269 |
| 2018-11-02 | $23.95 | $24.81 | $22.84 | $23.20 | $23.20 | 3,250,858 |
| 2018-11-01 | $22.50 | $25.37 | $22.12 | $23.88 | $23.88 | 5,573,357 |
| 2018-10-31 | $23.70 | $24.89 | $23.21 | $24.28 | $24.28 | 3,541,467 |
| 2018-10-30 | $22.27 | $23.50 | $21.91 | $23.32 | $23.32 | 2,374,329 |
| 2018-10-29 | $23.40 | $23.88 | $22.09 | $22.38 | $22.38 | 2,836,138 |
| 2018-10-26 | $24.22 | $24.22 | $23.10 | $23.43 | $23.43 | 2,913,853 |
| 2018-10-25 | $23.90 | $24.73 | $23.59 | $24.61 | $24.61 | 2,185,178 |
| 2018-10-24 | $25.05 | $25.34 | $23.62 | $23.74 | $23.74 | 3,857,940 |
| 2018-10-23 | $26.39 | $26.45 | $24.98 | $25.14 | $25.14 | 2,871,221 |
| 2018-10-22 | $28.37 | $28.50 | $26.75 | $26.91 | $26.91 | 3,399,473 |
| 2018-10-19 | $29.73 | $29.83 | $27.75 | $28.15 | $28.15 | 2,238,102 |
| 2018-10-18 | $29.60 | $29.92 | $29.37 | $29.81 | $29.81 | 3,237,381 |
| 2018-10-17 | $29.20 | $29.94 | $28.64 | $29.80 | $29.80 | 3,588,983 |
| 2018-10-16 | $28.62 | $29.39 | $28.01 | $29.12 | $29.12 | 2,398,310 |
| 2018-10-15 | $29.96 | $30.15 | $28.38 | $28.51 | $28.51 | 5,170,946 |
| 2018-10-12 | $29.12 | $30.05 | $28.85 | $29.92 | $29.92 | 3,227,231 |
| 2018-10-11 | $29.10 | $29.57 | $28.32 | $28.57 | $28.57 | 1,990,356 |
| 2018-10-10 | $28.98 | $29.98 | $28.94 | $29.12 | $29.12 | 3,796,751 |
| 2018-10-09 | $28.46 | $28.92 | $27.65 | $28.78 | $28.78 | 17,877,281 |
| 2018-10-08 | $30.10 | $30.15 | $28.26 | $28.46 | $28.46 | 4,540,851 |
| 2018-10-05 | $32.41 | $32.41 | $29.68 | $30.04 | $30.04 | 5,094,713 |
| 2018-10-04 | $33.74 | $33.74 | $32.76 | $32.83 | $32.83 | 929,154 |
| 2018-10-03 | $33.73 | $34.72 | $33.62 | $33.92 | $33.92 | 1,580,249 |
| 2018-10-02 | $33.14 | $33.77 | $32.88 | $33.59 | $33.59 | 1,673,738 |
| 2018-10-01 | $33.15 | $33.22 | $32.11 | $32.75 | $32.75 | 893,717 |
| 2018-09-28 | $32.85 | $33.69 | $32.69 | $32.92 | $32.92 | 1,710,117 |
| 2018-09-27 | $32.24 | $32.97 | $31.86 | $32.90 | $32.90 | 877,288 |
| 2018-09-26 | $32.43 | $32.70 | $32.02 | $32.25 | $32.25 | 794,635 |
| 2018-09-25 | $31.92 | $32.40 | $31.68 | $32.34 | $32.34 | 740,243 |
| 2018-09-24 | $32.40 | $32.40 | $31.44 | $31.80 | $31.80 | 759,592 |
| 2018-09-21 | $32.57 | $32.75 | $32.04 | $32.42 | $32.42 | 805,526 |
| 2018-09-20 | $32.36 | $32.59 | $31.67 | $32.56 | $32.56 | 900,725 |
| 2018-09-19 | $32.90 | $33.59 | $31.85 | $32.20 | $32.20 | 1,000,007 |
| 2018-09-18 | $32.56 | $33.04 | $32.23 | $33.00 | $33.00 | 901,136 |
| 2018-09-17 | $32.26 | $32.78 | $31.82 | $32.59 | $32.59 | 912,831 |
| 2018-09-14 | $32.10 | $32.49 | $31.82 | $32.39 | $32.39 | 1,076,881 |
| 2018-09-13 | $32.74 | $33.25 | $31.75 | $31.96 | $31.96 | 1,351,307 |
| 2018-09-12 | $32.50 | $32.90 | $31.93 | $32.72 | $32.72 | 1,182,404 |
| 2018-09-11 | $32.08 | $32.71 | $31.40 | $32.59 | $32.59 | 1,205,941 |
| 2018-09-10 | $32.21 | $32.44 | $31.99 | $32.33 | $32.33 | 897,159 |
| 2018-09-07 | $31.37 | $32.29 | $31.26 | $32.10 | $32.10 | 1,540,715 |
| 2018-09-06 | $33.15 | $33.40 | $31.17 | $31.37 | $31.37 | 1,427,047 |
| 2018-09-05 | $33.57 | $33.84 | $32.57 | $33.15 | $33.15 | 1,409,920 |
| 2018-09-04 | $34.47 | $34.87 | $33.56 | $33.73 | $33.73 | 1,389,463 |
| 2018-08-31 | $34.58 | $34.65 | $34.20 | $34.46 | $34.46 | 782,711 |
| 2018-08-30 | $34.79 | $35.10 | $34.62 | $34.65 | $34.65 | 419,847 |
| 2018-08-29 | $34.47 | $35.05 | $34.32 | $34.97 | $34.97 | 894,228 |
| 2018-08-28 | $34.30 | $34.59 | $33.16 | $34.51 | $34.51 | 1,521,080 |
| 2018-08-27 | $34.79 | $35.25 | $34.17 | $34.30 | $34.30 | 1,145,025 |
| 2018-08-24 | $34.87 | $35.36 | $34.52 | $34.55 | $34.55 | 850,647 |
| 2018-08-23 | $34.57 | $34.95 | $34.45 | $34.84 | $34.84 | 808,368 |
| 2018-08-22 | $34.33 | $34.77 | $34.14 | $34.65 | $34.65 | 758,082 |
| 2018-08-21 | $33.89 | $34.90 | $33.76 | $34.43 | $34.43 | 1,412,857 |
| 2018-08-20 | $33.96 | $34.32 | $33.23 | $33.82 | $33.82 | 1,875,446 |
| 2018-08-17 | $32.03 | $33.51 | $31.97 | $33.05 | $33.05 | 1,546,707 |
| 2018-08-16 | $31.15 | $32.39 | $31.15 | $32.18 | $32.18 | 1,073,770 |
| 2018-08-15 | $30.89 | $31.08 | $30.22 | $31.05 | $31.05 | 857,251 |
| 2018-08-14 | $31.08 | $31.58 | $30.91 | $30.95 | $30.95 | 996,677 |
| 2018-08-13 | $31.40 | $31.95 | $30.89 | $30.95 | $30.95 | 807,679 |
| 2018-08-10 | $30.98 | $31.82 | $30.87 | $31.47 | $31.47 | 775,196 |
| 2018-08-09 | $31.15 | $31.50 | $31.04 | $31.13 | $31.13 | 612,501 |
| 2018-08-08 | $31.21 | $31.73 | $31.02 | $31.17 | $31.17 | 813,679 |
| 2018-08-07 | $31.56 | $31.70 | $30.62 | $31.25 | $31.25 | 1,162,398 |
| 2018-08-06 | $32.51 | $32.68 | $31.12 | $31.45 | $31.45 | 1,292,286 |
| 2018-08-03 | $31.86 | $32.51 | $31.76 | $32.29 | $32.29 | 1,143,028 |
| 2018-08-02 | $30.87 | $31.85 | $30.58 | $31.64 | $31.64 | 1,445,315 |
| 2018-08-01 | $32.16 | $32.32 | $30.09 | $31.45 | $31.45 | 1,637,015 |
| 2018-07-31 | $31.39 | $32.45 | $31.30 | $32.05 | $32.05 | 1,497,653 |
| 2018-07-30 | $31.42 | $31.96 | $30.71 | $31.45 | $31.45 | 1,722,069 |
| 2018-07-27 | $32.77 | $33.07 | $31.05 | $31.24 | $31.24 | 1,617,764 |
| 2018-07-26 | $34.43 | $34.92 | $31.66 | $32.50 | $32.50 | 3,815,591 |
| 2018-07-25 | $34.46 | $34.82 | $33.82 | $34.16 | $34.16 | 1,495,823 |
| 2018-07-24 | $35.32 | $35.44 | $33.98 | $34.43 | $34.43 | 977,252 |
| 2018-07-23 | $35.46 | $35.46 | $34.61 | $35.06 | $35.06 | 1,195,522 |
| 2018-07-20 | $35.45 | $35.70 | $35.07 | $35.54 | $35.54 | 808,354 |
| 2018-07-19 | $35.49 | $35.55 | $34.96 | $35.41 | $35.41 | 801,659 |
| 2018-07-18 | $35.71 | $35.87 | $34.61 | $35.71 | $35.71 | 1,296,546 |
| 2018-07-17 | $35.85 | $35.99 | $35.60 | $35.72 | $35.72 | 955,407 |
| 2018-07-16 | $36.65 | $36.85 | $35.87 | $35.95 | $35.95 | 956,070 |
| 2018-07-13 | $36.66 | $36.90 | $36.31 | $36.59 | $36.59 | 1,026,811 |
| 2018-07-12 | $36.05 | $36.47 | $35.68 | $36.45 | $36.45 | 899,094 |
| 2018-07-11 | $35.22 | $36.02 | $35.01 | $35.95 | $35.95 | 932,117 |
| 2018-07-10 | $35.13 | $36.00 | $34.98 | $35.41 | $35.41 | 955,385 |
| 2018-07-09 | $35.12 | $35.34 | $34.70 | $35.04 | $35.04 | 1,539,340 |
| 2018-07-06 | $33.84 | $35.19 | $33.84 | $34.91 | $34.91 | 1,166,285 |
| 2018-07-05 | $33.83 | $33.89 | $33.40 | $33.76 | $33.76 | 570,384 |
| 2018-07-03 | $32.99 | $33.82 | $32.43 | $33.74 | $33.74 | 623,728 |
| 2018-07-02 | $33.39 | $33.39 | $32.38 | $32.84 | $32.84 | 989,567 |
| 2018-06-29 | $33.75 | $34.05 | $33.45 | $33.59 | $33.59 | 1,123,109 |
| 2018-06-28 | $33.36 | $33.59 | $33.11 | $33.50 | $33.50 | 998,488 |
| 2018-06-27 | $34.06 | $34.96 | $33.48 | $33.50 | $33.50 | 1,047,091 |
| 2018-06-26 | $33.71 | $34.32 | $33.71 | $34.08 | $34.08 | 903,032 |
| 2018-06-25 | $34.31 | $34.66 | $33.16 | $33.70 | $33.70 | 1,301,761 |
| 2018-06-22 | $34.74 | $35.18 | $33.97 | $34.61 | $34.61 | 1,753,949 |
| 2018-06-21 | $34.00 | $35.09 | $33.68 | $34.66 | $34.66 | 2,213,913 |
| 2018-06-20 | $33.63 | $34.00 | $33.32 | $33.85 | $33.85 | 1,277,393 |
| 2018-06-19 | $33.11 | $33.79 | $33.07 | $33.41 | $33.41 | 1,165,340 |
| 2018-06-18 | $32.88 | $33.39 | $32.66 | $33.25 | $33.25 | 1,105,053 |
| 2018-06-15 | $32.34 | $33.18 | $32.23 | $33.07 | $33.07 | 2,138,394 |
| 2018-06-14 | $31.82 | $32.41 | $30.82 | $32.32 | $32.32 | 1,441,767 |
| 2018-06-13 | $32.43 | $32.66 | $31.82 | $31.82 | $31.82 | 1,081,298 |
| 2018-06-12 | $32.32 | $33.08 | $32.16 | $32.47 | $32.47 | 945,944 |
| 2018-06-11 | $32.41 | $32.67 | $32.13 | $32.30 | $32.30 | 867,504 |
| 2018-06-08 | $34.11 | $34.33 | $31.96 | $32.40 | $32.40 | 2,377,629 |
| 2018-06-07 | $33.99 | $34.31 | $33.47 | $33.73 | $33.73 | 1,335,995 |
| 2018-06-06 | $33.07 | $33.90 | $32.56 | $33.81 | $33.81 | 1,201,798 |
| 2018-06-05 | $34.07 | $34.07 | $32.89 | $33.09 | $33.09 | 1,287,275 |
| 2018-06-04 | $33.99 | $34.00 | $33.50 | $33.72 | $33.72 | 1,331,143 |
| 2018-06-01 | $34.22 | $34.31 | $33.53 | $33.83 | $33.83 | 1,436,179 |
| 2018-05-31 | $34.37 | $34.53 | $33.90 | $34.08 | $34.08 | 1,266,176 |
| 2018-05-30 | $34.42 | $34.89 | $34.33 | $34.35 | $34.35 | 536,618 |
| 2018-05-29 | $34.22 | $34.43 | $33.92 | $34.26 | $34.26 | 921,405 |
| 2018-05-25 | $34.80 | $34.86 | $34.25 | $34.44 | $34.44 | 675,126 |
| 2018-05-24 | $34.63 | $35.07 | $34.33 | $34.79 | $34.79 | 696,604 |
| 2018-05-23 | $34.86 | $35.20 | $34.35 | $34.76 | $34.76 | 697,209 |
| 2018-05-22 | $35.35 | $35.52 | $34.64 | $34.98 | $34.98 | 788,735 |
| 2018-05-21 | $35.03 | $35.51 | $35.00 | $35.18 | $35.18 | 905,782 |
| 2018-05-18 | $35.68 | $36.29 | $34.78 | $34.85 | $34.85 | 1,435,854 |
| 2018-05-17 | $34.34 | $35.75 | $34.10 | $35.45 | $35.45 | 2,522,608 |
| 2018-05-16 | $33.91 | $34.65 | $33.91 | $34.31 | $34.31 | 1,568,490 |
| 2018-05-15 | $33.87 | $34.84 | $33.41 | $33.98 | $33.98 | 2,684,875 |
| 2018-05-14 | $32.27 | $34.10 | $32.12 | $33.75 | $33.75 | 3,897,650 |
| 2018-05-11 | $32.09 | $32.64 | $31.94 | $32.24 | $32.24 | 1,566,160 |
| 2018-05-10 | $31.83 | $32.26 | $31.66 | $32.02 | $32.02 | 1,319,071 |
| 2018-05-09 | $31.87 | $32.17 | $31.58 | $31.70 | $31.70 | 1,190,222 |
| 2018-05-08 | $30.97 | $31.80 | $30.97 | $31.77 | $31.77 | 1,218,323 |
| 2018-05-07 | $30.69 | $31.16 | $30.69 | $30.87 | $30.87 | 1,138,576 |
| 2018-05-04 | $30.43 | $30.95 | $30.16 | $30.67 | $30.67 | 1,251,148 |
| 2018-05-03 | $30.42 | $30.65 | $29.86 | $30.50 | $30.50 | 1,278,943 |
| 2018-05-02 | $30.51 | $31.08 | $30.36 | $30.57 | $30.57 | 1,763,953 |
| 2018-05-01 | $30.30 | $30.60 | $29.78 | $30.58 | $30.58 | 1,650,356 |
| 2018-04-30 | $30.20 | $30.71 | $30.15 | $30.31 | $30.31 | 1,942,998 |
| 2018-04-27 | $30.00 | $30.54 | $29.34 | $29.96 | $29.96 | 1,904,075 |
| 2018-04-26 | $30.00 | $30.95 | $29.17 | $29.65 | $29.65 | 4,333,056 |
| 2018-04-25 | $26.83 | $26.83 | $25.99 | $26.26 | $26.26 | 1,722,287 |
| 2018-04-24 | $27.53 | $27.75 | $26.33 | $26.72 | $26.72 | 1,272,897 |
| 2018-04-23 | $27.57 | $27.96 | $27.25 | $27.51 | $27.51 | 911,977 |
| 2018-04-20 | $27.38 | $27.60 | $27.25 | $27.50 | $27.50 | 839,549 |
| 2018-04-19 | $27.51 | $27.51 | $27.09 | $27.37 | $27.37 | 1,528,479 |
| 2018-04-18 | $26.85 | $27.80 | $26.74 | $27.49 | $27.49 | 2,299,048 |
| 2018-04-17 | $26.93 | $27.19 | $26.76 | $26.79 | $26.79 | 1,620,182 |
| 2018-04-16 | $26.67 | $27.15 | $26.59 | $26.76 | $26.76 | 1,327,645 |
| 2018-04-13 | $27.28 | $27.36 | $26.54 | $26.60 | $26.60 | 887,039 |
| 2018-04-12 | $26.40 | $27.58 | $26.22 | $27.02 | $27.02 | 3,285,098 |
| 2018-04-11 | $26.28 | $26.52 | $26.02 | $26.20 | $26.20 | 1,220,532 |
| 2018-04-10 | $26.33 | $26.87 | $26.30 | $26.33 | $26.33 | 784,511 |
| 2018-04-09 | $26.44 | $26.60 | $26.13 | $26.32 | $26.32 | 1,309,475 |
| 2018-04-06 | $26.40 | $26.68 | $26.09 | $26.28 | $26.28 | 1,524,223 |
| 2018-04-05 | $26.27 | $26.75 | $26.00 | $26.50 | $26.50 | 1,550,209 |
| 2018-04-04 | $25.07 | $26.07 | $24.78 | $26.01 | $26.01 | 1,291,885 |
| 2018-04-03 | $25.18 | $25.61 | $24.92 | $25.54 | $25.54 | 1,415,121 |
| 2018-04-02 | $26.24 | $26.50 | $24.93 | $25.13 | $25.13 | 1,415,072 |
| 2018-03-29 | $25.89 | $26.50 | $25.68 | $26.26 | $26.26 | 1,212,550 |
| 2018-03-28 | $26.29 | $26.38 | $25.61 | $25.86 | $25.86 | 1,102,823 |
| 2018-03-27 | $26.74 | $26.88 | $26.10 | $26.22 | $26.22 | 1,190,929 |
| 2018-03-26 | $26.19 | $26.63 | $26.04 | $26.59 | $26.59 | 1,198,928 |
| 2018-03-23 | $26.24 | $26.40 | $25.67 | $25.84 | $25.84 | 1,457,844 |
| 2018-03-22 | $26.33 | $26.44 | $26.04 | $26.11 | $26.11 | 1,402,272 |
| 2018-03-21 | $26.56 | $26.79 | $26.22 | $26.49 | $26.49 | 1,171,054 |
| 2018-03-20 | $26.55 | $26.96 | $26.40 | $26.66 | $26.66 | 649,966 |
| 2018-03-19 | $26.43 | $26.80 | $25.98 | $26.40 | $26.40 | 966,237 |
| 2018-03-16 | $26.57 | $26.97 | $26.44 | $26.66 | $26.66 | 1,853,440 |
| 2018-03-15 | $27.04 | $27.35 | $26.12 | $26.57 | $26.57 | 1,650,380 |
| 2018-03-14 | $27.33 | $28.20 | $27.07 | $27.08 | $27.08 | 2,651,343 |
| 2018-03-13 | $27.40 | $27.59 | $26.89 | $26.95 | $26.95 | 1,082,443 |
| 2018-03-12 | $27.37 | $27.66 | $26.95 | $27.29 | $27.29 | 1,564,025 |
| 2018-03-09 | $26.56 | $27.27 | $26.47 | $27.25 | $27.25 | 901,545 |
| 2018-03-08 | $26.82 | $27.14 | $26.14 | $26.42 | $26.42 | 1,262,865 |
| 2018-03-07 | $26.50 | $27.13 | $26.27 | $26.77 | $26.77 | 1,528,466 |
| 2018-03-06 | $25.76 | $26.37 | $25.47 | $26.35 | $26.35 | 2,303,213 |
| 2018-03-05 | $26.01 | $26.01 | $25.38 | $25.55 | $25.55 | 1,592,633 |
| 2018-03-02 | $25.98 | $26.05 | $25.36 | $25.95 | $25.95 | 1,727,580 |
| 2018-03-01 | $26.54 | $26.87 | $26.39 | $26.51 | $26.51 | 1,744,064 |
| 2018-02-28 | $26.27 | $26.91 | $26.27 | $26.61 | $26.61 | 1,312,978 |
| 2018-02-27 | $27.08 | $27.35 | $26.27 | $26.35 | $26.35 | 1,383,309 |
| 2018-02-26 | $26.70 | $27.24 | $26.64 | $27.18 | $27.18 | 999,983 |
| 2018-02-23 | $26.41 | $26.74 | $26.05 | $26.67 | $26.67 | 1,167,338 |
| 2018-02-22 | $27.15 | $27.34 | $26.17 | $26.17 | $26.17 | 1,459,848 |
| 2018-02-21 | $28.32 | $28.55 | $26.98 | $27.16 | $27.16 | 1,736,854 |
| 2018-02-20 | $27.71 | $28.60 | $27.63 | $28.45 | $28.45 | 1,273,812 |
| 2018-02-16 | $28.02 | $28.40 | $27.56 | $28.06 | $28.06 | 1,097,568 |
| 2018-02-15 | $28.61 | $28.63 | $28.08 | $28.18 | $28.18 | 1,584,519 |
| 2018-02-14 | $27.65 | $28.64 | $27.17 | $28.45 | $28.45 | 1,214,122 |
| 2018-02-13 | $27.61 | $28.08 | $27.58 | $27.85 | $27.85 | 1,219,674 |
| 2018-02-12 | $27.51 | $28.14 | $27.06 | $27.83 | $27.83 | 1,768,892 |
| 2018-02-09 | $27.34 | $27.85 | $25.83 | $27.56 | $27.56 | 3,893,338 |
| 2018-02-08 | $28.67 | $29.87 | $26.82 | $27.11 | $27.11 | 3,286,879 |
| 2018-02-07 | $30.82 | $30.86 | $29.38 | $29.45 | $29.45 | 1,804,067 |
| 2018-02-06 | $29.55 | $30.86 | $28.81 | $30.66 | $30.66 | 1,378,266 |
| 2018-02-05 | $30.96 | $31.42 | $29.84 | $29.96 | $29.96 | 1,136,173 |
| 2018-02-02 | $32.16 | $32.16 | $30.85 | $31.07 | $31.07 | 1,013,614 |
| 2018-02-01 | $31.56 | $32.45 | $31.56 | $32.24 | $32.24 | 1,405,067 |
| 2018-01-31 | $32.15 | $32.35 | $31.68 | $31.91 | $31.91 | 758,764 |
| 2018-01-30 | $31.96 | $32.28 | $31.67 | $32.01 | $32.01 | 829,541 |
| 2018-01-29 | $32.48 | $32.62 | $32.08 | $32.26 | $32.26 | 929,987 |
| 2018-01-26 | $33.13 | $33.13 | $32.45 | $32.64 | $32.64 | 478,447 |
| 2018-01-25 | $32.54 | $33.02 | $32.25 | $33.01 | $33.01 | 723,573 |
| 2018-01-24 | $32.61 | $32.79 | $32.08 | $32.49 | $32.49 | 838,708 |
| 2018-01-23 | $33.04 | $33.15 | $32.44 | $32.50 | $32.50 | 952,058 |
| 2018-01-22 | $33.10 | $33.30 | $32.51 | $33.01 | $33.01 | 813,351 |
| 2018-01-19 | $32.58 | $32.95 | $32.12 | $32.90 | $32.90 | 759,206 |
| 2018-01-18 | $32.78 | $32.83 | $32.01 | $32.26 | $32.26 | 2,281,917 |
| 2018-01-17 | $32.50 | $32.76 | $32.17 | $32.75 | $32.75 | 566,100 |
| 2018-01-16 | $32.53 | $32.98 | $32.01 | $32.19 | $32.19 | 1,166,688 |
| 2018-01-12 | $32.25 | $32.35 | $31.71 | $32.11 | $32.11 | 550,358 |
| 2018-01-11 | $31.03 | $32.25 | $30.86 | $32.22 | $32.22 | 915,342 |
| 2018-01-10 | $30.92 | $31.20 | $30.67 | $31.00 | $31.00 | 553,863 |
| 2018-01-09 | $30.80 | $31.28 | $30.55 | $31.01 | $31.01 | 595,800 |
| 2018-01-08 | $30.79 | $30.95 | $30.45 | $30.79 | $30.79 | 956,397 |
| 2018-01-05 | $30.54 | $30.84 | $30.36 | $30.79 | $30.79 | 688,765 |
| 2018-01-04 | $30.34 | $30.50 | $30.06 | $30.31 | $30.31 | 861,657 |
| 2018-01-03 | $30.74 | $30.79 | $30.02 | $30.33 | $30.33 | 1,165,486 |
| 2018-01-02 | $31.46 | $31.58 | $30.63 | $30.74 | $30.74 | 1,208,278 |
| 2017-12-29 | $31.46 | $31.65 | $31.07 | $31.33 | $31.33 | 824,965 |
| 2017-12-28 | $31.30 | $31.61 | $30.96 | $31.42 | $31.42 | 621,355 |
| 2017-12-27 | $30.71 | $31.26 | $30.53 | $31.24 | $31.24 | 961,597 |
| 2017-12-26 | $30.76 | $30.92 | $30.47 | $30.76 | $30.76 | 670,664 |
| 2017-12-22 | $31.20 | $31.39 | $30.47 | $30.52 | $30.52 | 853,208 |
| 2017-12-21 | $30.72 | $31.42 | $30.43 | $31.34 | $31.34 | 2,309,860 |
| 2017-12-20 | $29.65 | $31.20 | $29.28 | $30.90 | $30.90 | 3,255,369 |
| 2017-12-19 | $29.20 | $29.50 | $28.53 | $29.40 | $29.40 | 2,481,581 |
| 2017-12-18 | $30.79 | $30.99 | $27.59 | $29.03 | $29.03 | 5,833,342 |
| 2017-12-15 | $29.22 | $29.77 | $28.96 | $29.69 | $29.69 | 2,640,715 |
| 2017-12-14 | $29.21 | $29.31 | $28.82 | $29.25 | $29.25 | 1,068,423 |
| 2017-12-13 | $28.58 | $29.29 | $28.52 | $29.00 | $29.00 | 761,586 |
| 2017-12-12 | $28.87 | $29.03 | $28.56 | $28.58 | $28.58 | 866,932 |
| 2017-12-11 | $28.60 | $28.93 | $28.16 | $28.79 | $28.79 | 2,585,182 |
| 2017-12-08 | $28.97 | $29.29 | $28.45 | $28.53 | $28.53 | 602,416 |
| 2017-12-07 | $28.29 | $28.88 | $28.29 | $28.85 | $28.85 | 754,870 |
| 2017-12-06 | $28.58 | $28.84 | $27.98 | $28.36 | $28.36 | 680,993 |
| 2017-12-05 | $28.81 | $29.07 | $28.49 | $28.59 | $28.59 | 627,724 |
| 2017-12-04 | $29.45 | $29.84 | $28.69 | $28.82 | $28.82 | 994,216 |
| 2017-12-01 | $28.94 | $29.24 | $28.20 | $28.92 | $28.92 | 1,022,751 |
| 2017-11-30 | $28.58 | $29.25 | $28.16 | $28.76 | $28.76 | 1,534,984 |
| 2017-11-29 | $28.15 | $29.13 | $28.00 | $28.44 | $28.44 | 1,276,291 |
| 2017-11-28 | $27.70 | $28.13 | $27.70 | $27.88 | $27.88 | 633,167 |
| 2017-11-27 | $27.51 | $28.31 | $27.23 | $27.61 | $27.61 | 566,540 |
| 2017-11-24 | $27.47 | $27.56 | $27.25 | $27.50 | $27.50 | 176,523 |
| 2017-11-22 | $27.93 | $28.03 | $27.35 | $27.38 | $27.38 | 523,654 |
| 2017-11-21 | $27.91 | $28.04 | $27.73 | $27.83 | $27.83 | 776,379 |
| 2017-11-20 | $27.36 | $28.02 | $27.31 | $27.68 | $27.68 | 1,322,122 |
| 2017-11-17 | $27.18 | $27.45 | $27.13 | $27.18 | $27.18 | 699,345 |
| 2017-11-16 | $27.05 | $27.64 | $27.03 | $27.27 | $27.27 | 827,081 |
| 2017-11-15 | $27.05 | $27.09 | $26.49 | $26.92 | $26.92 | 707,646 |
| 2017-11-14 | $27.05 | $27.35 | $26.95 | $27.16 | $27.16 | 692,375 |
| 2017-11-13 | $26.81 | $27.43 | $26.64 | $27.15 | $27.15 | 848,153 |
| 2017-11-10 | $27.08 | $27.27 | $26.86 | $26.88 | $26.88 | 1,032,326 |
| 2017-11-09 | $26.80 | $27.25 | $26.58 | $27.09 | $27.09 | 671,633 |
| 2017-11-08 | $26.56 | $27.13 | $26.55 | $26.92 | $26.92 | 833,043 |
| 2017-11-07 | $26.68 | $26.75 | $25.68 | $26.65 | $26.65 | 1,199,306 |
| 2017-11-06 | $26.15 | $26.84 | $26.05 | $26.60 | $26.60 | 837,682 |
| 2017-11-03 | $26.03 | $26.21 | $25.79 | $26.06 | $26.06 | 839,470 |
| 2017-11-02 | $26.00 | $26.55 | $26.00 | $26.02 | $26.02 | 902,772 |
| 2017-11-01 | $26.26 | $26.78 | $25.97 | $26.07 | $26.07 | 826,666 |
| 2017-10-31 | $25.62 | $26.11 | $25.62 | $26.09 | $26.09 | 919,777 |
| 2017-10-30 | $25.37 | $25.53 | $24.97 | $25.46 | $25.46 | 893,084 |
| 2017-10-27 | $24.35 | $25.91 | $24.28 | $25.50 | $25.50 | 1,829,805 |
| 2017-10-26 | $25.30 | $25.30 | $23.92 | $24.66 | $24.66 | 2,520,763 |
| 2017-10-25 | $25.15 | $25.46 | $24.76 | $25.37 | $25.37 | 1,446,592 |
| 2017-10-24 | $25.24 | $25.46 | $25.00 | $25.17 | $25.17 | 666,224 |
| 2017-10-23 | $25.28 | $25.39 | $24.85 | $25.01 | $25.01 | 632,939 |
| 2017-10-20 | $25.19 | $25.20 | $25.03 | $25.13 | $25.13 | 428,017 |
| 2017-10-19 | $24.91 | $25.03 | $24.58 | $24.92 | $24.92 | 1,504,545 |
| 2017-10-18 | $24.16 | $25.21 | $24.08 | $25.20 | $25.20 | 1,996,772 |
| 2017-10-17 | $23.64 | $24.12 | $23.56 | $23.97 | $23.97 | 672,450 |
| 2017-10-16 | $23.74 | $24.01 | $23.50 | $23.59 | $23.59 | 535,621 |
| 2017-10-13 | $23.70 | $24.01 | $23.54 | $23.71 | $23.71 | 693,441 |
| 2017-10-12 | $23.70 | $23.85 | $23.37 | $23.63 | $23.63 | 633,977 |
| 2017-10-11 | $23.57 | $24.04 | $23.50 | $23.70 | $23.70 | 711,971 |
| 2017-10-10 | $23.84 | $23.84 | $23.23 | $23.55 | $23.55 | 472,022 |
| 2017-10-09 | $24.00 | $24.00 | $23.61 | $23.67 | $23.67 | 572,690 |
| 2017-10-06 | $23.79 | $24.30 | $23.51 | $24.00 | $24.00 | 1,154,930 |
| 2017-10-05 | $22.92 | $24.74 | $22.92 | $24.05 | $24.05 | 3,285,826 |
| 2017-10-04 | $23.23 | $23.42 | $22.74 | $22.91 | $22.91 | 791,762 |
| 2017-10-03 | $23.34 | $23.42 | $23.11 | $23.31 | $23.31 | 635,428 |
| 2017-10-02 | $23.29 | $23.49 | $23.09 | $23.31 | $23.31 | 733,937 |
| 2017-09-29 | $23.24 | $23.50 | $23.11 | $23.39 | $23.39 | 573,541 |
| 2017-09-28 | $22.92 | $23.22 | $22.86 | $23.21 | $23.21 | 506,900 |
| 2017-09-27 | $22.90 | $23.55 | $22.85 | $22.97 | $22.97 | 1,222,847 |
| 2017-09-26 | $22.48 | $22.97 | $22.40 | $22.87 | $22.87 | 1,018,112 |
| 2017-09-25 | $22.44 | $22.69 | $22.20 | $22.46 | $22.46 | 1,059,315 |
| 2017-09-22 | $22.55 | $22.77 | $22.26 | $22.50 | $22.50 | 1,348,570 |
| 2017-09-21 | $22.76 | $22.76 | $22.37 | $22.56 | $22.56 | 1,142,783 |
| 2017-09-20 | $22.86 | $23.01 | $22.60 | $22.79 | $22.79 | 605,766 |
| 2017-09-19 | $22.87 | $23.05 | $22.64 | $22.80 | $22.80 | 371,226 |
| 2017-09-18 | $22.54 | $23.08 | $22.53 | $22.84 | $22.84 | 797,009 |
| 2017-09-15 | $22.53 | $22.76 | $22.39 | $22.52 | $22.52 | 827,860 |
| 2017-09-14 | $22.54 | $22.62 | $22.31 | $22.53 | $22.53 | 755,061 |
| 2017-09-13 | $22.61 | $22.64 | $22.51 | $22.53 | $22.53 | 251,741 |
| 2017-09-12 | $22.67 | $22.67 | $22.43 | $22.60 | $22.60 | 379,730 |
| 2017-09-11 | $22.64 | $22.86 | $22.49 | $22.60 | $22.60 | 457,367 |
| 2017-09-08 | $22.82 | $23.03 | $22.41 | $22.59 | $22.59 | 761,584 |
| 2017-09-07 | $22.51 | $22.91 | $22.42 | $22.85 | $22.85 | 872,733 |
| 2017-09-06 | $22.88 | $22.89 | $22.47 | $22.50 | $22.50 | 675,493 |
| 2017-09-05 | $22.28 | $22.92 | $22.28 | $22.64 | $22.64 | 1,019,106 |
| 2017-09-01 | $22.24 | $22.51 | $22.07 | $22.41 | $22.41 | 999,952 |
| 2017-08-31 | $21.47 | $22.32 | $21.47 | $22.19 | $22.19 | 1,276,494 |
| 2017-08-30 | $21.13 | $21.40 | $21.00 | $21.39 | $21.39 | 429,038 |
| 2017-08-29 | $20.76 | $21.20 | $20.76 | $21.14 | $21.14 | 589,669 |
| 2017-08-28 | $21.02 | $21.10 | $20.70 | $20.95 | $20.95 | 1,037,671 |
| 2017-08-25 | $20.92 | $21.02 | $20.65 | $20.96 | $20.96 | 540,522 |
| 2017-08-24 | $20.74 | $20.97 | $20.60 | $20.90 | $20.90 | 518,243 |
| 2017-08-23 | $20.79 | $20.98 | $20.67 | $20.72 | $20.72 | 590,484 |
| 2017-08-22 | $20.45 | $21.04 | $20.45 | $21.00 | $21.00 | 696,564 |
| 2017-08-21 | $20.42 | $20.42 | $20.05 | $20.31 | $20.31 | 504,855 |
| 2017-08-18 | $20.72 | $20.72 | $20.19 | $20.38 | $20.38 | 740,718 |
| 2017-08-17 | $21.30 | $21.59 | $20.82 | $20.83 | $20.83 | 889,745 |
| 2017-08-16 | $21.23 | $21.45 | $21.21 | $21.41 | $21.41 | 698,687 |
| 2017-08-15 | $21.33 | $21.52 | $21.15 | $21.20 | $21.20 | 837,844 |
| 2017-08-14 | $20.96 | $21.34 | $20.93 | $21.32 | $21.32 | 1,117,704 |
| 2017-08-11 | $20.99 | $20.99 | $20.50 | $20.74 | $20.74 | 898,952 |
| 2017-08-10 | $20.55 | $20.95 | $20.45 | $20.88 | $20.88 | 1,138,249 |
| 2017-08-09 | $20.33 | $20.92 | $20.26 | $20.67 | $20.67 | 944,611 |
| 2017-08-08 | $20.91 | $20.94 | $20.36 | $20.41 | $20.41 | 715,342 |
| 2017-08-07 | $20.53 | $20.98 | $20.53 | $20.93 | $20.93 | 1,586,434 |
| 2017-08-04 | $20.37 | $20.72 | $20.30 | $20.52 | $20.52 | 1,016,307 |
| 2017-08-03 | $20.34 | $20.71 | $20.11 | $20.31 | $20.31 | 902,669 |
| 2017-08-02 | $20.39 | $20.53 | $19.98 | $20.31 | $20.31 | 595,285 |
| 2017-08-01 | $20.19 | $20.44 | $20.08 | $20.36 | $20.36 | 1,295,421 |
| 2017-07-31 | $20.18 | $20.57 | $20.03 | $20.16 | $20.16 | 982,076 |
| 2017-07-28 | $20.55 | $21.26 | $20.11 | $20.14 | $20.14 | 1,299,815 |
| 2017-07-27 | $20.68 | $21.80 | $20.50 | $20.74 | $20.74 | 2,661,577 |
| 2017-07-26 | $21.68 | $21.68 | $21.15 | $21.31 | $21.31 | 1,473,628 |
| 2017-07-25 | $21.30 | $21.71 | $21.19 | $21.66 | $21.66 | 1,968,340 |
| 2017-07-24 | $20.60 | $21.46 | $20.26 | $21.11 | $21.11 | 1,171,186 |
| 2017-07-21 | $20.79 | $20.88 | $20.41 | $20.50 | $20.50 | 671,920 |
| 2017-07-20 | $20.75 | $20.86 | $20.50 | $20.65 | $20.65 | 442,649 |
| 2017-07-19 | $20.65 | $20.88 | $20.58 | $20.73 | $20.73 | 618,553 |
| 2017-07-18 | $20.26 | $20.66 | $20.18 | $20.58 | $20.58 | 700,692 |
| 2017-07-17 | $20.75 | $20.83 | $20.20 | $20.26 | $20.26 | 602,059 |
| 2017-07-14 | $20.79 | $20.94 | $20.65 | $20.75 | $20.75 | 472,204 |
| 2017-07-13 | $20.93 | $21.26 | $20.67 | $20.83 | $20.83 | 430,547 |
| 2017-07-12 | $20.92 | $21.12 | $20.77 | $20.89 | $20.89 | 843,096 |
| 2017-07-11 | $20.80 | $20.99 | $20.53 | $20.81 | $20.81 | 984,476 |
| 2017-07-10 | $21.12 | $21.22 | $20.68 | $20.78 | $20.78 | 648,528 |
| 2017-07-07 | $20.69 | $21.33 | $20.57 | $21.14 | $21.14 | 1,728,289 |
| 2017-07-06 | $20.91 | $21.01 | $20.57 | $20.66 | $20.66 | 681,105 |
| 2017-07-05 | $21.14 | $21.22 | $20.78 | $20.95 | $20.95 | 657,622 |
| 2017-07-03 | $21.46 | $21.46 | $21.08 | $21.15 | $21.15 | 285,589 |
| 2017-06-30 | $21.55 | $21.57 | $21.25 | $21.40 | $21.40 | 646,803 |
| 2017-06-29 | $21.59 | $21.67 | $21.10 | $21.40 | $21.40 | 646,327 |
| 2017-06-28 | $21.59 | $21.81 | $21.46 | $21.56 | $21.56 | 777,335 |
| 2017-06-27 | $22.07 | $22.15 | $21.44 | $21.53 | $21.53 | 2,618,697 |
| 2017-06-26 | $21.88 | $22.10 | $21.71 | $22.03 | $22.03 | 1,394,918 |
| 2017-06-23 | $21.50 | $21.89 | $21.34 | $21.76 | $21.76 | 1,975,560 |
| 2017-06-22 | $20.89 | $21.52 | $20.55 | $21.50 | $21.50 | 1,354,934 |
| 2017-06-21 | $21.23 | $21.34 | $20.62 | $20.70 | $20.70 | 1,184,897 |
| 2017-06-20 | $21.53 | $21.55 | $21.14 | $21.38 | $21.38 | 743,180 |
| 2017-06-19 | $21.59 | $21.60 | $21.22 | $21.54 | $21.54 | 917,074 |
| 2017-06-16 | $21.41 | $21.64 | $21.09 | $21.43 | $21.43 | 1,467,223 |
| 2017-06-15 | $21.47 | $21.76 | $21.44 | $21.51 | $21.51 | 1,215,101 |
| 2017-06-14 | $21.83 | $22.19 | $21.50 | $21.70 | $21.70 | 1,237,124 |
| 2017-06-13 | $21.47 | $22.05 | $21.44 | $21.90 | $21.90 | 1,445,911 |
| 2017-06-12 | $21.32 | $21.44 | $20.87 | $21.25 | $21.25 | 1,329,168 |
| 2017-06-09 | $21.52 | $21.74 | $21.16 | $21.43 | $21.43 | 1,560,238 |
| 2017-06-08 | $20.45 | $21.64 | $20.40 | $21.53 | $21.53 | 2,787,634 |
| 2017-06-07 | $20.01 | $20.33 | $19.89 | $20.31 | $20.31 | 1,454,696 |
| 2017-06-06 | $19.35 | $20.16 | $19.30 | $20.01 | $20.01 | 2,154,118 |
| 2017-06-05 | $19.28 | $19.53 | $18.95 | $19.40 | $19.40 | 993,552 |
| 2017-06-02 | $19.62 | $19.81 | $19.36 | $19.37 | $19.37 | 793,224 |
| 2017-06-01 | $19.38 | $19.81 | $19.38 | $19.61 | $19.61 | 1,004,955 |
| 2017-05-31 | $19.61 | $19.84 | $19.19 | $19.33 | $19.33 | 1,468,590 |
| 2017-05-30 | $19.84 | $19.99 | $19.57 | $19.65 | $19.65 | 930,440 |
| 2017-05-26 | $19.83 | $19.99 | $19.73 | $19.92 | $19.92 | 772,962 |
| 2017-05-25 | $19.49 | $20.02 | $19.49 | $19.81 | $19.81 | 949,158 |
| 2017-05-24 | $19.56 | $19.63 | $19.39 | $19.49 | $19.49 | 713,294 |
| 2017-05-23 | $19.72 | $19.86 | $19.48 | $19.57 | $19.57 | 621,938 |
| 2017-05-22 | $19.41 | $19.95 | $19.22 | $19.67 | $19.67 | 1,236,735 |
| 2017-05-19 | $19.02 | $19.47 | $18.98 | $19.36 | $19.36 | 1,137,253 |
| 2017-05-18 | $18.81 | $19.15 | $18.62 | $19.12 | $19.12 | 1,934,742 |
| 2017-05-17 | $19.36 | $19.36 | $18.86 | $18.88 | $18.88 | 1,397,492 |
| 2017-05-16 | $19.15 | $19.57 | $19.08 | $19.55 | $19.55 | 1,227,699 |
| 2017-05-15 | $18.88 | $19.25 | $18.88 | $18.99 | $18.99 | 1,120,206 |
| 2017-05-12 | $18.73 | $19.03 | $18.48 | $18.92 | $18.92 | 1,576,918 |
| 2017-05-11 | $19.24 | $19.24 | $18.55 | $18.70 | $18.70 | 1,182,424 |
| 2017-05-10 | $18.65 | $19.27 | $18.64 | $19.25 | $19.25 | 1,943,420 |
| 2017-05-09 | $18.62 | $18.87 | $18.59 | $18.71 | $18.71 | 813,467 |
| 2017-05-08 | $18.75 | $18.75 | $18.55 | $18.63 | $18.63 | 682,184 |
| 2017-05-05 | $18.68 | $18.87 | $18.52 | $18.86 | $18.86 | 1,340,787 |
| 2017-05-04 | $18.90 | $18.96 | $18.63 | $18.68 | $18.68 | 766,628 |
| 2017-05-03 | $18.48 | $18.95 | $18.48 | $18.94 | $18.94 | 1,130,739 |
| 2017-05-02 | $18.40 | $18.81 | $18.33 | $18.51 | $18.51 | 1,252,665 |
| 2017-05-01 | $18.60 | $18.71 | $18.07 | $18.32 | $18.32 | 864,525 |
| 2017-04-28 | $18.87 | $18.91 | $18.39 | $18.48 | $18.48 | 1,873,734 |
| 2017-04-27 | $18.85 | $19.12 | $17.56 | $18.81 | $18.81 | 3,811,799 |
| 2017-04-26 | $18.84 | $19.13 | $18.76 | $18.96 | $18.96 | 1,747,293 |
| 2017-04-25 | $18.74 | $18.88 | $18.59 | $18.75 | $18.75 | 1,152,197 |
| 2017-04-24 | $18.91 | $18.95 | $18.59 | $18.66 | $18.66 | 762,920 |
| 2017-04-21 | $18.64 | $18.73 | $18.46 | $18.64 | $18.64 | 902,900 |
| 2017-04-20 | $18.74 | $18.88 | $18.48 | $18.50 | $18.50 | 1,315,348 |
| 2017-04-19 | $18.92 | $18.99 | $18.58 | $18.66 | $18.66 | 1,683,892 |
| 2017-04-18 | $18.66 | $18.91 | $18.51 | $18.82 | $18.82 | 729,345 |
| 2017-04-17 | $18.35 | $18.74 | $18.23 | $18.73 | $18.73 | 1,032,099 |
| 2017-04-13 | $18.74 | $18.75 | $18.31 | $18.32 | $18.32 | 897,224 |
| 2017-04-12 | $18.95 | $18.99 | $18.68 | $18.76 | $18.76 | 1,352,266 |
| 2017-04-11 | $18.55 | $18.97 | $18.47 | $18.91 | $18.91 | 1,236,798 |
| 2017-04-10 | $18.64 | $18.67 | $18.31 | $18.46 | $18.46 | 1,545,448 |
| 2017-04-07 | $18.41 | $18.60 | $18.34 | $18.55 | $18.55 | 2,056,295 |
| 2017-04-06 | $18.18 | $18.61 | $18.09 | $18.54 | $18.54 | 2,200,944 |
| 2017-04-05 | $18.65 | $18.74 | $18.09 | $18.11 | $18.11 | 1,573,789 |
| 2017-04-04 | $18.44 | $18.61 | $18.24 | $18.59 | $18.59 | 1,407,562 |
| 2017-04-03 | $18.59 | $18.72 | $18.32 | $18.45 | $18.45 | 1,717,064 |
| 2017-03-31 | $18.47 | $18.57 | $18.28 | $18.43 | $18.43 | 3,617,409 |
| 2017-03-30 | $18.54 | $18.69 | $18.34 | $18.47 | $18.47 | 2,959,666 |
| 2017-03-29 | $18.35 | $18.84 | $18.16 | $18.50 | $18.50 | 4,030,246 |
| 2017-03-28 | $18.29 | $18.71 | $18.28 | $18.39 | $18.39 | 4,631,582 |
| 2017-03-27 | $17.56 | $18.51 | $17.36 | $18.33 | $18.33 | 4,281,963 |
| 2017-03-24 | $17.21 | $17.82 | $17.04 | $17.68 | $17.68 | 14,660,640 |
| 2017-03-23 | $16.31 | $17.21 | $16.23 | $17.18 | $17.18 | 8,807,311 |
| 2017-03-22 | $15.58 | $15.79 | $15.23 | $15.39 | $15.39 | 949,999 |
| 2017-03-21 | $15.80 | $15.87 | $15.65 | $15.67 | $15.67 | 775,710 |
| 2017-03-20 | $15.86 | $15.99 | $15.66 | $15.78 | $15.78 | 793,828 |
| 2017-03-17 | $15.41 | $15.92 | $15.34 | $15.82 | $15.82 | 1,508,585 |
| 2017-03-16 | $15.25 | $15.45 | $15.14 | $15.45 | $15.45 | 880,003 |
| 2017-03-15 | $15.20 | $15.26 | $15.06 | $15.25 | $15.25 | 920,234 |
| 2017-03-14 | $14.98 | $15.25 | $14.98 | $15.13 | $15.13 | 861,535 |
| 2017-03-13 | $14.99 | $15.22 | $14.89 | $15.20 | $15.20 | 850,228 |
| 2017-03-10 | $14.70 | $14.98 | $14.68 | $14.94 | $14.94 | 871,288 |
| 2017-03-09 | $14.51 | $14.78 | $14.49 | $14.59 | $14.59 | 1,090,471 |
| 2017-03-08 | $14.49 | $14.66 | $14.45 | $14.52 | $14.52 | 1,402,665 |
| 2017-03-07 | $14.70 | $14.78 | $14.40 | $14.47 | $14.47 | 1,166,589 |
| 2017-03-06 | $14.71 | $14.78 | $14.38 | $14.77 | $14.77 | 1,038,241 |
| 2017-03-03 | $14.47 | $14.77 | $14.47 | $14.70 | $14.70 | 859,137 |
| 2017-03-02 | $14.63 | $14.70 | $14.46 | $14.55 | $14.55 | 717,880 |
| 2017-03-01 | $14.63 | $14.84 | $14.63 | $14.63 | $14.63 | 905,358 |
| 2017-02-28 | $14.42 | $14.70 | $14.37 | $14.47 | $14.47 | 1,271,832 |
| 2017-02-27 | $14.22 | $14.48 | $14.19 | $14.47 | $14.47 | 1,403,170 |
| 2017-02-24 | $14.04 | $14.47 | $13.91 | $14.22 | $14.22 | 1,205,704 |
| 2017-02-23 | $14.34 | $14.34 | $13.95 | $14.13 | $14.13 | 840,507 |
| 2017-02-22 | $14.17 | $14.32 | $14.06 | $14.31 | $14.31 | 900,944 |
| 2017-02-21 | $14.02 | $14.21 | $13.93 | $14.17 | $14.17 | 823,240 |
| 2017-02-17 | $14.28 | $14.34 | $13.89 | $14.04 | $14.04 | 1,200,111 |
| 2017-02-16 | $14.37 | $14.45 | $14.12 | $14.30 | $14.30 | 913,242 |
| 2017-02-15 | $13.79 | $14.56 | $13.79 | $14.41 | $14.41 | 1,706,410 |
| 2017-02-14 | $13.88 | $14.00 | $13.73 | $13.79 | $13.79 | 651,777 |
| 2017-02-13 | $14.02 | $14.02 | $13.75 | $13.77 | $13.77 | 770,892 |
| 2017-02-10 | $14.34 | $14.34 | $13.79 | $13.97 | $13.97 | 957,166 |
| 2017-02-09 | $13.99 | $14.30 | $13.99 | $14.24 | $14.24 | 784,037 |
| 2017-02-08 | $13.96 | $14.08 | $13.88 | $14.02 | $14.02 | 649,845 |
| 2017-02-07 | $13.66 | $14.02 | $13.63 | $14.02 | $14.02 | 1,478,448 |
| 2017-02-06 | $14.09 | $14.13 | $13.50 | $13.60 | $13.60 | 1,625,952 |
| 2017-02-03 | $14.44 | $14.55 | $14.07 | $14.13 | $14.13 | 1,078,700 |
| 2017-02-02 | $14.34 | $14.61 | $13.75 | $14.33 | $14.33 | 3,273,792 |
| 2017-02-01 | $13.70 | $13.87 | $13.54 | $13.62 | $13.62 | 1,052,379 |
| 2017-01-31 | $13.79 | $13.94 | $13.66 | $13.78 | $13.78 | 1,018,054 |
| 2017-01-30 | $13.94 | $14.00 | $13.69 | $13.84 | $13.84 | 735,624 |
| 2017-01-27 | $13.98 | $14.00 | $13.71 | $13.98 | $13.98 | 2,035,679 |
| 2017-01-26 | $13.86 | $14.09 | $13.64 | $13.66 | $13.66 | 359,104 |
| 2017-01-25 | $14.03 | $14.12 | $13.88 | $13.96 | $13.96 | 719,484 |
| 2017-01-24 | $13.70 | $13.98 | $13.67 | $13.89 | $13.89 | 862,025 |
| 2017-01-23 | $13.41 | $13.73 | $13.35 | $13.70 | $13.70 | 1,059,003 |
| 2017-01-20 | $13.04 | $13.44 | $13.00 | $13.42 | $13.42 | 1,541,645 |
| 2017-01-19 | $13.17 | $13.53 | $13.06 | $13.06 | $13.06 | 626,576 |
| 2017-01-18 | $13.25 | $13.29 | $13.08 | $13.14 | $13.14 | 593,278 |
| 2017-01-17 | $13.39 | $13.44 | $13.10 | $13.24 | $13.24 | 636,860 |
| 2017-01-13 | $13.45 | $13.59 | $13.30 | $13.35 | $13.35 | 554,642 |
| 2017-01-12 | $13.39 | $13.59 | $13.20 | $13.45 | $13.45 | 929,107 |
| 2017-01-11 | $13.29 | $13.37 | $13.16 | $13.36 | $13.36 | 930,032 |
| 2017-01-10 | $13.25 | $13.35 | $13.09 | $13.29 | $13.29 | 1,322,192 |
| 2017-01-09 | $13.68 | $13.86 | $13.21 | $13.26 | $13.26 | 3,377,892 |
| 2017-01-06 | $14.46 | $14.46 | $13.68 | $13.74 | $13.74 | 2,306,291 |
| 2017-01-05 | $14.15 | $14.40 | $13.92 | $14.38 | $14.38 | 2,506,427 |
| 2017-01-04 | $14.09 | $14.70 | $14.09 | $14.66 | $14.66 | 1,337,602 |
| 2017-01-03 | $13.90 | $14.20 | $13.84 | $14.10 | $14.10 | 1,071,219 |
| 2016-12-30 | $13.85 | $13.89 | $13.66 | $13.79 | $13.79 | 858,570 |
| 2016-12-29 | $14.00 | $14.16 | $13.88 | $13.88 | $13.88 | 401,017 |
| 2016-12-28 | $14.06 | $14.18 | $13.98 | $14.01 | $14.01 | 454,794 |
| 2016-12-27 | $14.23 | $14.33 | $13.86 | $14.09 | $14.09 | 753,066 |
| 2016-12-23 | $14.35 | $14.38 | $14.15 | $14.27 | $14.27 | 457,923 |
| 2016-12-22 | $14.65 | $14.65 | $14.25 | $14.36 | $14.36 | 473,001 |
| 2016-12-21 | $14.50 | $14.65 | $14.36 | $14.62 | $14.62 | 457,275 |
| 2016-12-20 | $14.57 | $14.64 | $14.37 | $14.46 | $14.46 | 427,190 |
| 2016-12-19 | $14.40 | $14.67 | $14.28 | $14.52 | $14.52 | 589,942 |
| 2016-12-16 | $14.13 | $14.47 | $14.12 | $14.43 | $14.43 | 1,211,201 |
| 2016-12-15 | $14.15 | $14.37 | $14.01 | $14.12 | $14.12 | 586,569 |
| 2016-12-14 | $14.23 | $14.30 | $14.06 | $14.14 | $14.14 | 554,407 |
| 2016-12-13 | $14.35 | $14.53 | $14.20 | $14.30 | $14.30 | 1,154,041 |
| 2016-12-12 | $14.46 | $14.57 | $14.16 | $14.27 | $14.27 | 763,216 |
| 2016-12-09 | $14.56 | $14.78 | $14.51 | $14.53 | $14.53 | 1,487,887 |
| 2016-12-08 | $14.15 | $14.66 | $14.03 | $14.48 | $14.48 | 1,464,518 |
| 2016-12-07 | $13.93 | $14.19 | $13.86 | $14.13 | $14.13 | 1,307,807 |
| 2016-12-06 | $13.51 | $13.91 | $13.46 | $13.91 | $13.91 | 1,888,383 |
| 2016-12-05 | $13.38 | $13.62 | $13.30 | $13.50 | $13.50 | 1,674,140 |
| 2016-12-02 | $12.85 | $13.60 | $12.82 | $13.37 | $13.37 | 2,177,256 |
| 2016-12-01 | $13.05 | $13.15 | $12.77 | $12.84 | $12.84 | 3,080,663 |
| 2016-11-30 | $13.68 | $13.69 | $13.10 | $13.28 | $13.28 | 1,321,503 |
| 2016-11-29 | $13.75 | $13.87 | $13.52 | $13.59 | $13.59 | 665,602 |
| 2016-11-28 | $13.90 | $14.00 | $13.74 | $13.76 | $13.76 | 510,368 |
| 2016-11-25 | $13.93 | $14.05 | $13.88 | $13.98 | $13.98 | 209,771 |
| 2016-11-23 | $13.94 | $13.98 | $13.81 | $13.93 | $13.93 | 502,713 |
| 2016-11-22 | $13.91 | $13.95 | $13.75 | $13.93 | $13.93 | 528,554 |
| 2016-11-21 | $13.94 | $14.05 | $13.83 | $13.89 | $13.89 | 588,252 |
| 2016-11-18 | $13.84 | $13.95 | $13.73 | $13.84 | $13.84 | 666,209 |
| 2016-11-17 | $13.77 | $13.99 | $13.77 | $13.84 | $13.84 | 735,798 |
| 2016-11-16 | $13.67 | $13.81 | $13.53 | $13.76 | $13.76 | 697,844 |
| 2016-11-15 | $13.44 | $13.78 | $13.34 | $13.67 | $13.67 | 884,742 |
| 2016-11-14 | $13.52 | $13.71 | $12.96 | $13.46 | $13.46 | 1,013,925 |
| 2016-11-11 | $13.05 | $13.46 | $12.92 | $13.40 | $13.40 | 1,176,492 |
| 2016-11-10 | $12.81 | $13.11 | $12.77 | $12.99 | $12.99 | 1,243,543 |
| 2016-11-09 | $12.20 | $12.72 | $12.20 | $12.68 | $12.68 | 1,137,221 |
| 2016-11-08 | $12.19 | $12.43 | $12.10 | $12.35 | $12.35 | 1,030,234 |
| 2016-11-07 | $12.35 | $12.58 | $12.18 | $12.23 | $12.23 | 1,544,101 |
| 2016-11-04 | $12.05 | $12.23 | $12.03 | $12.12 | $12.12 | 879,531 |
| 2016-11-03 | $12.22 | $12.33 | $11.93 | $11.98 | $11.98 | 1,083,297 |
| 2016-11-02 | $12.89 | $12.89 | $12.13 | $12.23 | $12.23 | 3,478,356 |
| 2016-11-01 | $12.98 | $13.02 | $12.78 | $12.86 | $12.86 | 1,295,885 |
| 2016-10-31 | $13.05 | $13.05 | $12.83 | $12.93 | $12.93 | 1,366,960 |
| 2016-10-28 | $12.94 | $13.14 | $12.82 | $13.05 | $13.05 | 1,297,894 |
| 2016-10-27 | $13.65 | $13.76 | $12.78 | $13.03 | $13.03 | 1,582,874 |
| 2016-10-26 | $13.28 | $13.38 | $13.19 | $13.20 | $13.20 | 827,542 |
| 2016-10-25 | $13.55 | $13.55 | $13.21 | $13.39 | $13.39 | 1,677,254 |
| 2016-10-24 | $13.46 | $13.63 | $13.29 | $13.52 | $13.52 | 995,967 |
| 2016-10-21 | $13.06 | $13.58 | $13.06 | $13.34 | $13.34 | 1,157,214 |
| 2016-10-20 | $13.14 | $13.17 | $12.99 | $13.15 | $13.15 | 824,098 |
| 2016-10-19 | $13.26 | $13.44 | $13.12 | $13.20 | $13.20 | 893,668 |
| 2016-10-18 | $13.71 | $13.79 | $13.25 | $13.27 | $13.27 | 602,927 |
| 2016-10-17 | $13.51 | $13.67 | $13.44 | $13.56 | $13.56 | 994,419 |
| 2016-10-14 | $13.85 | $13.89 | $13.54 | $13.54 | $13.54 | 659,832 |
| 2016-10-13 | $14.14 | $14.14 | $13.71 | $13.79 | $13.79 | 1,234,832 |
| 2016-10-12 | $14.46 | $14.55 | $14.23 | $14.23 | $14.23 | 1,041,366 |
| 2016-10-11 | $14.49 | $14.59 | $14.29 | $14.44 | $14.44 | 2,013,157 |
| 2016-10-10 | $14.39 | $14.66 | $14.33 | $14.50 | $14.50 | 1,415,055 |
| 2016-10-07 | $14.05 | $14.36 | $14.02 | $14.35 | $14.35 | 1,459,449 |
| 2016-10-06 | $13.76 | $14.13 | $13.76 | $13.99 | $13.99 | 1,274,254 |
| 2016-10-05 | $13.93 | $14.04 | $13.64 | $13.74 | $13.74 | 1,455,357 |
| 2016-10-04 | $13.12 | $13.83 | $13.04 | $13.80 | $13.80 | 2,880,696 |
| 2016-10-03 | $13.59 | $13.69 | $13.10 | $13.12 | $13.12 | 749,986 |
| 2016-09-30 | $13.64 | $13.68 | $13.49 | $13.57 | $13.57 | 1,560,059 |
| 2016-09-29 | $13.55 | $13.68 | $13.50 | $13.63 | $13.63 | 1,791,691 |
| 2016-09-28 | $13.19 | $13.68 | $13.13 | $13.59 | $13.59 | 2,081,199 |
| 2016-09-27 | $13.18 | $13.30 | $13.08 | $13.18 | $13.18 | 753,057 |
| 2016-09-26 | $13.23 | $13.30 | $13.12 | $13.17 | $13.17 | 584,382 |
| 2016-09-23 | $13.31 | $13.36 | $13.18 | $13.30 | $13.30 | 497,170 |
| 2016-09-22 | $12.99 | $13.32 | $12.88 | $13.29 | $13.29 | 718,600 |
| 2016-09-21 | $12.72 | $12.89 | $12.50 | $12.86 | $12.86 | 2,924,785 |
| 2016-09-20 | $13.03 | $13.41 | $12.70 | $12.72 | $12.72 | 1,178,044 |
| 2016-09-19 | $13.52 | $13.58 | $12.97 | $13.01 | $13.01 | 1,416,999 |
| 2016-09-16 | $13.37 | $13.55 | $13.11 | $13.35 | $13.35 | 1,760,321 |
| 2016-09-15 | $13.15 | $13.60 | $13.13 | $13.41 | $13.41 | 2,552,129 |
| 2016-09-14 | $13.52 | $13.59 | $12.81 | $13.13 | $13.13 | 8,679,109 |
| 2016-09-13 | $13.67 | $13.77 | $13.46 | $13.56 | $13.56 | 1,028,964 |
| 2016-09-12 | $13.33 | $13.83 | $13.33 | $13.82 | $13.82 | 1,124,482 |
| 2016-09-09 | $14.06 | $14.09 | $13.45 | $13.47 | $13.47 | 1,460,089 |
| 2016-09-08 | $14.28 | $14.60 | $14.10 | $14.11 | $14.11 | 705,814 |
| 2016-09-07 | $14.14 | $14.28 | $14.07 | $14.25 | $14.25 | 682,808 |
| 2016-09-06 | $14.19 | $14.23 | $14.01 | $14.14 | $14.14 | 367,133 |
| 2016-09-02 | $14.16 | $14.25 | $14.05 | $14.12 | $14.12 | 545,396 |
| 2016-09-01 | $14.25 | $14.38 | $14.06 | $14.14 | $14.14 | 527,068 |
| 2016-08-31 | $14.16 | $14.28 | $14.08 | $14.18 | $14.18 | 641,421 |
| 2016-08-30 | $14.35 | $14.41 | $14.17 | $14.19 | $14.19 | 601,386 |
| 2016-08-29 | $14.45 | $14.49 | $14.29 | $14.36 | $14.36 | 618,841 |
| 2016-08-26 | $14.46 | $14.64 | $14.21 | $14.41 | $14.41 | 933,527 |
| 2016-08-25 | $14.57 | $14.63 | $14.37 | $14.46 | $14.46 | 488,607 |
| 2016-08-24 | $14.88 | $15.00 | $14.60 | $14.63 | $14.63 | 796,732 |
| 2016-08-23 | $14.93 | $15.01 | $14.88 | $14.91 | $14.91 | 669,900 |
| 2016-08-22 | $14.82 | $15.01 | $14.75 | $14.91 | $14.91 | 1,087,157 |
| 2016-08-19 | $14.84 | $14.87 | $14.70 | $14.83 | $14.83 | 777,834 |
| 2016-08-18 | $14.57 | $14.90 | $14.55 | $14.87 | $14.87 | 974,899 |
| 2016-08-17 | $14.54 | $14.67 | $14.30 | $14.63 | $14.63 | 957,704 |
| 2016-08-16 | $14.65 | $14.75 | $14.55 | $14.56 | $14.56 | 535,974 |
| 2016-08-15 | $14.68 | $14.82 | $14.61 | $14.71 | $14.71 | 659,853 |
| 2016-08-12 | $14.74 | $14.76 | $14.52 | $14.62 | $14.62 | 690,901 |
| 2016-08-11 | $14.63 | $14.91 | $14.57 | $14.76 | $14.76 | 918,702 |
| 2016-08-10 | $14.39 | $14.77 | $14.28 | $14.64 | $14.64 | 1,552,030 |
| 2016-08-09 | $14.80 | $14.81 | $14.32 | $14.42 | $14.42 | 1,238,797 |
| 2016-08-08 | $14.90 | $15.00 | $14.74 | $14.81 | $14.81 | 1,467,186 |
| 2016-08-05 | $14.37 | $14.89 | $14.16 | $14.85 | $14.85 | 1,251,073 |
| 2016-08-04 | $14.77 | $14.92 | $14.31 | $14.34 | $14.34 | 991,320 |
| 2016-08-03 | $14.63 | $14.91 | $14.55 | $14.79 | $14.79 | 552,010 |
| 2016-08-02 | $14.94 | $14.96 | $14.60 | $14.71 | $14.71 | 1,137,119 |
| 2016-08-01 | $15.00 | $15.07 | $14.82 | $14.94 | $14.94 | 988,191 |
| 2016-07-29 | $15.06 | $15.17 | $14.97 | $15.02 | $15.02 | 2,152,242 |
| 2016-07-28 | $14.86 | $15.15 | $14.37 | $15.07 | $15.07 | 3,651,875 |
| 2016-07-27 | $14.38 | $14.53 | $14.22 | $14.29 | $14.29 | 1,288,723 |
| 2016-07-26 | $14.39 | $14.50 | $14.22 | $14.39 | $14.39 | 1,022,204 |
| 2016-07-25 | $13.92 | $14.50 | $13.89 | $14.33 | $14.33 | 2,105,893 |
| 2016-07-22 | $13.34 | $13.93 | $13.25 | $13.92 | $13.92 | 1,465,590 |
| 2016-07-21 | $13.43 | $13.56 | $13.34 | $13.39 | $13.39 | 1,174,431 |
| 2016-07-20 | $13.58 | $13.58 | $13.29 | $13.41 | $13.41 | 1,476,653 |
| 2016-07-19 | $13.72 | $13.82 | $13.46 | $13.49 | $13.49 | 780,373 |
| 2016-07-18 | $14.05 | $14.15 | $13.70 | $13.80 | $13.80 | 957,523 |
| 2016-07-15 | $14.17 | $14.17 | $13.94 | $14.09 | $14.09 | 990,938 |
| 2016-07-14 | $14.07 | $14.18 | $13.96 | $14.09 | $14.09 | 1,173,674 |
| 2016-07-13 | $13.90 | $14.02 | $13.80 | $13.94 | $13.94 | 704,333 |
| 2016-07-12 | $13.89 | $14.00 | $13.82 | $13.95 | $13.95 | 998,216 |
| 2016-07-11 | $13.83 | $13.85 | $13.73 | $13.80 | $13.80 | 749,510 |
| 2016-07-08 | $13.82 | $13.90 | $13.76 | $13.77 | $13.77 | 998,226 |
| 2016-07-07 | $13.82 | $13.90 | $13.56 | $13.72 | $13.72 | 1,527,340 |
| 2016-07-06 | $13.69 | $13.90 | $13.54 | $13.83 | $13.83 | 526,114 |
| 2016-07-05 | $13.99 | $13.99 | $13.76 | $13.80 | $13.80 | 1,060,978 |
| 2016-07-01 | $14.01 | $14.12 | $13.81 | $14.00 | $14.00 | 1,790,536 |
| 2016-06-30 | $14.02 | $14.08 | $13.79 | $13.95 | $13.95 | 1,533,656 |
| 2016-06-29 | $13.71 | $13.82 | $13.61 | $13.74 | $13.74 | 2,211,737 |
| 2016-06-28 | $13.79 | $14.08 | $13.45 | $13.59 | $13.59 | 1,248,098 |
| 2016-06-27 | $13.84 | $13.92 | $13.62 | $13.69 | $13.69 | 1,251,025 |
| 2016-06-24 | $13.76 | $14.07 | $13.71 | $13.95 | $13.95 | 4,181,292 |
| 2016-06-23 | $14.61 | $14.86 | $14.21 | $14.24 | $14.24 | 2,408,236 |
| 2016-06-22 | $14.85 | $14.98 | $14.42 | $14.42 | $14.42 | 838,788 |
| 2016-06-21 | $14.73 | $14.88 | $14.29 | $14.82 | $14.82 | 707,430 |
| 2016-06-20 | $14.78 | $14.88 | $14.67 | $14.68 | $14.68 | 450,847 |
| 2016-06-17 | $14.56 | $14.82 | $14.56 | $14.59 | $14.59 | 893,611 |
| 2016-06-16 | $14.73 | $14.87 | $14.46 | $14.59 | $14.59 | 636,961 |
| 2016-06-15 | $14.66 | $15.01 | $14.64 | $14.84 | $14.84 | 714,611 |
| 2016-06-14 | $14.26 | $14.71 | $14.25 | $14.64 | $14.64 | 1,215,996 |
| 2016-06-13 | $14.67 | $14.89 | $14.25 | $14.26 | $14.26 | 711,012 |
| 2016-06-10 | $15.02 | $15.19 | $14.74 | $14.74 | $14.74 | 586,617 |
| 2016-06-09 | $15.18 | $15.26 | $15.01 | $15.19 | $15.19 | 964,637 |
| 2016-06-08 | $15.07 | $15.36 | $14.88 | $15.24 | $15.24 | 1,336,003 |
| 2016-06-07 | $15.46 | $15.48 | $15.02 | $15.05 | $15.05 | 1,384,428 |
| 2016-06-06 | $15.44 | $15.95 | $15.26 | $15.48 | $15.48 | 1,238,378 |
| 2016-06-03 | $15.72 | $15.83 | $15.33 | $15.45 | $15.45 | 504,592 |
| 2016-06-02 | $16.03 | $16.05 | $15.69 | $15.75 | $15.75 | 1,173,371 |
| 2016-06-01 | $15.63 | $15.89 | $15.63 | $15.75 | $15.75 | 2,124,108 |
| 2016-05-31 | $15.15 | $15.79 | $15.13 | $15.67 | $15.67 | 1,537,988 |
| 2016-05-27 | $14.89 | $15.25 | $14.67 | $15.14 | $15.14 | 1,256,513 |
| 2016-05-26 | $14.95 | $15.03 | $14.63 | $14.82 | $14.82 | 442,109 |
| 2016-05-25 | $14.89 | $15.01 | $14.75 | $14.96 | $14.96 | 1,055,967 |
| 2016-05-24 | $14.61 | $14.91 | $14.56 | $14.86 | $14.86 | 1,235,912 |
| 2016-05-23 | $14.52 | $14.66 | $14.46 | $14.54 | $14.54 | 771,199 |
| 2016-05-20 | $14.66 | $14.84 | $14.38 | $14.55 | $14.55 | 776,669 |
| 2016-05-19 | $14.82 | $14.88 | $14.35 | $14.55 | $14.55 | 1,185,700 |
| 2016-05-18 | $14.98 | $15.10 | $14.71 | $14.90 | $14.90 | 980,055 |
| 2016-05-17 | $15.37 | $15.38 | $15.01 | $15.05 | $15.05 | 1,337,766 |
| 2016-05-16 | $15.58 | $15.64 | $15.39 | $15.39 | $15.39 | 501,289 |
| 2016-05-13 | $15.68 | $15.77 | $15.48 | $15.53 | $15.53 | 414,160 |
| 2016-05-12 | $15.99 | $16.06 | $15.59 | $15.73 | $15.73 | 610,870 |
| 2016-05-11 | $16.38 | $16.51 | $15.73 | $15.92 | $15.92 | 1,618,992 |
| 2016-05-10 | $16.08 | $16.65 | $16.03 | $16.49 | $16.49 | 851,988 |
| 2016-05-09 | $15.88 | $16.26 | $15.83 | $16.10 | $16.10 | 1,030,257 |
| 2016-05-06 | $15.90 | $16.25 | $15.75 | $15.84 | $15.84 | 714,241 |
| 2016-05-05 | $16.00 | $16.18 | $15.91 | $15.96 | $15.96 | 728,891 |
| 2016-05-04 | $16.03 | $16.19 | $15.88 | $15.93 | $15.93 | 769,693 |
| 2016-05-03 | $16.30 | $16.41 | $16.01 | $16.18 | $16.18 | 872,890 |
| 2016-05-02 | $16.15 | $16.47 | $16.14 | $16.45 | $16.45 | 827,754 |
| 2016-04-29 | $16.33 | $16.52 | $15.88 | $16.13 | $16.13 | 1,119,515 |
| 2016-04-28 | $16.60 | $17.23 | $15.93 | $16.29 | $16.29 | 1,772,861 |
| 2016-04-27 | $16.99 | $17.08 | $16.43 | $16.51 | $16.51 | 1,374,304 |
| 2016-04-26 | $16.89 | $17.09 | $16.71 | $17.09 | $17.09 | 584,982 |
| 2016-04-25 | $16.96 | $17.02 | $16.82 | $16.90 | $16.90 | 758,011 |
| 2016-04-22 | $17.06 | $17.08 | $16.78 | $16.96 | $16.96 | 490,909 |
| 2016-04-21 | $17.13 | $17.31 | $16.93 | $17.03 | $17.03 | 832,728 |
| 2016-04-20 | $17.32 | $17.40 | $17.04 | $17.29 | $17.29 | 513,579 |
| 2016-04-19 | $17.27 | $17.38 | $17.15 | $17.32 | $17.32 | 545,978 |
| 2016-04-18 | $17.20 | $17.25 | $17.03 | $17.21 | $17.21 | 455,960 |
| 2016-04-15 | $17.00 | $17.32 | $16.89 | $17.23 | $17.23 | 612,697 |
| 2016-04-14 | $17.14 | $17.19 | $16.94 | $17.05 | $17.05 | 549,206 |
| 2016-04-13 | $17.10 | $17.12 | $16.93 | $17.11 | $17.11 | 660,034 |
| 2016-04-12 | $16.82 | $17.06 | $16.70 | $17.03 | $17.03 | 568,697 |
| 2016-04-11 | $16.97 | $17.13 | $16.64 | $16.86 | $16.86 | 637,453 |
| 2016-04-08 | $16.63 | $17.03 | $16.58 | $16.93 | $16.93 | 689,783 |
| 2016-04-07 | $16.57 | $16.81 | $16.39 | $16.51 | $16.51 | 933,125 |
| 2016-04-06 | $16.62 | $16.75 | $16.39 | $16.71 | $16.71 | 798,486 |
| 2016-04-05 | $16.80 | $16.82 | $16.49 | $16.64 | $16.64 | 962,563 |
| 2016-04-04 | $17.00 | $17.08 | $16.76 | $16.91 | $16.91 | 1,016,904 |
| 2016-04-01 | $16.59 | $16.99 | $16.43 | $16.94 | $16.94 | 678,627 |
| 2016-03-31 | $16.48 | $16.72 | $16.46 | $16.69 | $16.69 | 713,671 |
| 2016-03-30 | $16.34 | $16.49 | $16.23 | $16.46 | $16.46 | 784,263 |
| 2016-03-29 | $15.15 | $16.33 | $15.01 | $16.25 | $16.25 | 1,692,469 |
| 2016-03-28 | $15.11 | $15.21 | $15.04 | $15.17 | $15.17 | 407,559 |
| 2016-03-24 | $14.69 | $15.17 | $14.60 | $15.10 | $15.10 | 709,065 |
| 2016-03-23 | $14.86 | $14.88 | $14.53 | $14.74 | $14.74 | 630,694 |
| 2016-03-22 | $14.78 | $15.06 | $14.68 | $14.90 | $14.90 | 832,995 |
| 2016-03-21 | $15.18 | $15.21 | $14.65 | $14.81 | $14.81 | 683,212 |
| 2016-03-18 | $14.92 | $15.48 | $14.92 | $15.24 | $15.24 | 904,948 |
| 2016-03-17 | $14.52 | $15.05 | $14.42 | $14.84 | $14.84 | 1,071,266 |
| 2016-03-16 | $14.09 | $14.69 | $14.09 | $14.52 | $14.52 | 1,601,615 |
| 2016-03-15 | $14.43 | $14.57 | $14.11 | $14.18 | $14.18 | 486,533 |
| 2016-03-14 | $14.58 | $14.65 | $14.46 | $14.47 | $14.47 | 697,628 |
| 2016-03-11 | $14.60 | $14.79 | $14.48 | $14.58 | $14.58 | 759,577 |
| 2016-03-10 | $15.22 | $15.44 | $14.48 | $14.53 | $14.53 | 697,548 |
| 2016-03-09 | $14.99 | $15.22 | $14.56 | $15.10 | $15.10 | 950,475 |
| 2016-03-08 | $14.74 | $14.95 | $14.46 | $14.91 | $14.91 | 921,154 |
| 2016-03-07 | $14.55 | $14.97 | $14.42 | $14.79 | $14.79 | 807,340 |
| 2016-03-04 | $14.31 | $14.63 | $14.27 | $14.60 | $14.60 | 876,435 |
| 2016-03-03 | $13.98 | $14.39 | $13.89 | $14.34 | $14.34 | 492,387 |
| 2016-03-02 | $14.03 | $14.06 | $13.75 | $14.02 | $14.02 | 520,803 |
| 2016-03-01 | $14.03 | $14.13 | $13.71 | $14.06 | $14.06 | 857,255 |
| 2016-02-29 | $13.91 | $14.00 | $13.80 | $13.84 | $13.84 | 497,500 |
| 2016-02-26 | $13.58 | $13.95 | $13.41 | $13.94 | $13.94 | 558,085 |
| 2016-02-25 | $13.39 | $13.62 | $13.15 | $13.52 | $13.52 | 649,591 |
| 2016-02-24 | $13.26 | $13.41 | $13.05 | $13.39 | $13.39 | 741,136 |
| 2016-02-23 | $13.63 | $13.84 | $13.34 | $13.40 | $13.40 | 817,447 |
| 2016-02-22 | $13.74 | $14.00 | $13.60 | $13.65 | $13.65 | 708,244 |
| 2016-02-19 | $13.87 | $13.94 | $13.50 | $13.58 | $13.58 | 664,851 |
| 2016-02-18 | $13.89 | $14.13 | $13.58 | $13.94 | $13.94 | 540,895 |
| 2016-02-17 | $14.02 | $14.43 | $13.82 | $13.93 | $13.93 | 803,960 |
| 2016-02-16 | $13.65 | $14.06 | $13.43 | $13.90 | $13.90 | 779,109 |
| 2016-02-12 | $13.26 | $13.57 | $13.24 | $13.46 | $13.46 | 688,140 |
| 2016-02-11 | $12.70 | $13.20 | $12.51 | $13.07 | $13.07 | 962,143 |
| 2016-02-10 | $12.90 | $13.28 | $12.83 | $13.04 | $13.04 | 622,636 |
| 2016-02-09 | $12.67 | $13.12 | $12.58 | $12.81 | $12.81 | 787,160 |
| 2016-02-08 | $13.21 | $13.45 | $12.60 | $12.87 | $12.87 | 1,007,786 |
| 2016-02-05 | $13.89 | $14.13 | $13.40 | $13.43 | $13.43 | 1,303,542 |
| 2016-02-04 | $14.27 | $14.37 | $13.62 | $13.80 | $13.80 | 2,372,707 |
| 2016-02-03 | $13.66 | $14.02 | $13.00 | $13.49 | $13.49 | 2,672,499 |
| 2016-02-02 | $13.92 | $14.18 | $13.14 | $13.44 | $13.44 | 1,119,922 |
| 2016-02-01 | $13.99 | $14.25 | $13.70 | $14.07 | $14.07 | 829,379 |
| 2016-01-29 | $13.87 | $14.20 | $13.87 | $14.13 | $14.13 | 1,196,841 |
| 2016-01-28 | $14.04 | $14.56 | $13.72 | $13.85 | $13.85 | 623,600 |
| 2016-01-27 | $14.07 | $14.16 | $13.72 | $13.90 | $13.90 | 740,617 |
| 2016-01-26 | $13.87 | $14.15 | $13.70 | $14.09 | $14.09 | 613,623 |
| 2016-01-25 | $14.02 | $14.06 | $13.68 | $13.78 | $13.78 | 510,009 |
| 2016-01-22 | $13.83 | $14.06 | $13.74 | $14.05 | $14.05 | 1,087,803 |
| 2016-01-21 | $13.72 | $14.05 | $13.27 | $13.60 | $13.60 | 1,638,670 |
| 2016-01-20 | $14.01 | $14.19 | $13.01 | $13.73 | $13.73 | 1,362,368 |
| 2016-01-19 | $14.53 | $14.58 | $13.98 | $14.17 | $14.17 | 1,285,424 |
| 2016-01-15 | $14.02 | $14.35 | $13.82 | $14.13 | $14.13 | 1,167,408 |
| 2016-01-14 | $14.31 | $14.53 | $14.01 | $14.41 | $14.41 | 1,118,820 |
| 2016-01-13 | $14.42 | $14.76 | $13.95 | $14.28 | $14.28 | 2,304,081 |
| 2016-01-12 | $15.18 | $15.20 | $14.03 | $14.42 | $14.42 | 3,109,479 |
| 2016-01-11 | $15.22 | $15.73 | $15.16 | $15.49 | $15.49 | 606,766 |
| 2016-01-08 | $15.06 | $15.68 | $15.06 | $15.17 | $15.17 | 1,114,703 |
| 2016-01-07 | $15.37 | $15.68 | $14.98 | $14.98 | $14.98 | 1,427,380 |
| 2016-01-06 | $15.73 | $15.95 | $15.41 | $15.63 | $15.63 | 1,387,097 |
| 2016-01-05 | $15.80 | $16.01 | $15.56 | $15.92 | $15.92 | 666,625 |
| 2016-01-04 | $15.66 | $15.83 | $15.39 | $15.80 | $15.80 | 1,089,447 |
| 2015-12-31 | $16.13 | $16.26 | $15.92 | $16.02 | $16.02 | 498,267 |
| 2015-12-30 | $16.75 | $16.75 | $16.07 | $16.23 | $16.23 | 687,762 |
| 2015-12-29 | $16.07 | $16.53 | $15.97 | $16.52 | $16.52 | 968,931 |
| 2015-12-28 | $16.10 | $16.19 | $15.73 | $16.01 | $16.01 | 331,642 |
| 2015-12-24 | $15.99 | $16.23 | $15.99 | $16.20 | $16.20 | 222,584 |
| 2015-12-23 | $15.74 | $16.19 | $15.74 | $16.05 | $16.05 | 645,552 |
| 2015-12-22 | $15.56 | $15.80 | $15.43 | $15.80 | $15.80 | 423,561 |
| 2015-12-21 | $15.33 | $15.57 | $15.32 | $15.55 | $15.55 | 633,512 |
| 2015-12-18 | $15.40 | $15.68 | $15.08 | $15.26 | $15.26 | 1,133,023 |
| 2015-12-17 | $15.63 | $15.76 | $15.40 | $15.44 | $15.44 | 615,697 |
| 2015-12-16 | $15.25 | $15.77 | $15.12 | $15.61 | $15.61 | 1,949,636 |
| 2015-12-15 | $14.81 | $15.27 | $14.81 | $15.11 | $15.11 | 819,157 |
| 2015-12-14 | $15.65 | $15.79 | $14.82 | $14.83 | $14.83 | 1,300,230 |
| 2015-12-11 | $15.33 | $15.92 | $15.22 | $15.62 | $15.62 | 923,112 |
| 2015-12-10 | $15.63 | $15.89 | $15.61 | $15.82 | $15.82 | 672,564 |
| 2015-12-09 | $15.61 | $15.98 | $15.55 | $15.70 | $15.70 | 651,376 |
| 2015-12-08 | $15.53 | $15.70 | $15.37 | $15.60 | $15.60 | 664,664 |
| 2015-12-07 | $15.88 | $16.00 | $15.50 | $15.72 | $15.72 | 494,423 |
| 2015-12-04 | $15.82 | $16.02 | $15.74 | $15.94 | $15.94 | 531,518 |
| 2015-12-03 | $15.97 | $16.12 | $15.31 | $15.83 | $15.83 | 1,147,696 |
| 2015-12-02 | $15.99 | $16.19 | $15.81 | $15.90 | $15.90 | 1,091,088 |
| 2015-12-01 | $16.04 | $16.09 | $15.75 | $15.95 | $15.95 | 372,916 |
| 2015-11-30 | $16.08 | $16.15 | $15.83 | $15.95 | $15.95 | 662,648 |
| 2015-11-27 | $16.09 | $16.24 | $15.87 | $16.02 | $16.02 | 350,532 |
| 2015-11-25 | $16.13 | $16.24 | $15.93 | $16.14 | $16.14 | 395,840 |
| 2015-11-24 | $15.83 | $16.11 | $15.73 | $16.05 | $16.05 | 513,000 |
| 2015-11-23 | $16.02 | $16.23 | $15.78 | $15.94 | $15.94 | 755,781 |
| 2015-11-20 | $16.10 | $16.60 | $16.07 | $16.08 | $16.08 | 1,106,815 |
| 2015-11-19 | $15.83 | $16.00 | $15.70 | $15.86 | $15.86 | 694,960 |
| 2015-11-18 | $15.55 | $16.07 | $15.47 | $15.88 | $15.88 | 2,129,038 |
| 2015-11-17 | $16.20 | $16.20 | $15.45 | $15.47 | $15.47 | 1,743,526 |
| 2015-11-16 | $17.00 | $17.00 | $15.87 | $16.11 | $16.11 | 2,613,672 |
| 2015-11-13 | $17.14 | $17.18 | $16.78 | $17.05 | $17.05 | 1,035,724 |
| 2015-11-12 | $17.20 | $17.38 | $17.14 | $17.22 | $17.22 | 783,246 |
| 2015-11-11 | $17.52 | $17.52 | $17.16 | $17.31 | $17.31 | 420,413 |
| 2015-11-10 | $17.22 | $17.44 | $17.10 | $17.44 | $17.44 | 666,997 |
| 2015-11-09 | $17.70 | $17.73 | $16.74 | $17.30 | $17.30 | 1,649,400 |
| 2015-11-06 | $17.81 | $18.00 | $17.44 | $17.77 | $17.77 | 1,142,864 |
| 2015-11-05 | $17.76 | $17.97 | $17.61 | $17.82 | $17.82 | 597,299 |
| 2015-11-04 | $17.99 | $18.00 | $17.68 | $17.73 | $17.73 | 626,827 |
| 2015-11-03 | $17.95 | $18.09 | $17.89 | $17.99 | $17.99 | 941,622 |
| 2015-11-02 | $17.96 | $18.06 | $17.85 | $18.00 | $18.00 | 581,709 |
| 2015-10-30 | $17.78 | $17.94 | $17.53 | $17.86 | $17.86 | 833,701 |
| 2015-10-29 | $18.00 | $18.23 | $17.73 | $17.81 | $17.81 | 1,108,214 |
| 2015-10-28 | $17.58 | $18.06 | $17.50 | $18.00 | $18.00 | 963,246 |
| 2015-10-27 | $17.70 | $17.99 | $17.51 | $17.58 | $17.58 | 764,727 |
| 2015-10-26 | $17.44 | $17.93 | $17.32 | $17.86 | $17.86 | 990,599 |
| 2015-10-23 | $17.02 | $17.62 | $16.59 | $17.53 | $17.53 | 1,413,075 |
| 2015-10-22 | $17.73 | $18.05 | $16.43 | $16.77 | $16.77 | 2,236,410 |
| 2015-10-21 | $17.65 | $17.92 | $16.64 | $16.87 | $16.87 | 2,964,670 |
| 2015-10-20 | $17.90 | $17.99 | $17.43 | $17.71 | $17.71 | 973,723 |
| 2015-10-19 | $17.86 | $18.01 | $17.72 | $17.84 | $17.84 | 1,075,853 |
| 2015-10-16 | $18.45 | $18.68 | $17.71 | $17.99 | $17.99 | 2,376,354 |
| 2015-10-15 | $18.71 | $18.88 | $18.32 | $18.44 | $18.44 | 1,382,160 |
| 2015-10-14 | $18.84 | $19.05 | $18.55 | $18.56 | $18.56 | 827,372 |
| 2015-10-13 | $18.72 | $18.91 | $18.60 | $18.75 | $18.75 | 744,270 |
| 2015-10-12 | $18.75 | $18.96 | $18.65 | $18.75 | $18.75 | 458,547 |
| 2015-10-09 | $18.78 | $18.84 | $18.46 | $18.80 | $18.80 | 899,401 |
| 2015-10-08 | $18.60 | $18.92 | $18.38 | $18.74 | $18.74 | 1,649,020 |
| 2015-10-07 | $17.98 | $18.63 | $17.85 | $18.57 | $18.57 | 1,304,415 |
| 2015-10-06 | $18.13 | $18.13 | $17.77 | $17.85 | $17.85 | 616,428 |
| 2015-10-05 | $17.69 | $18.17 | $17.51 | $18.11 | $18.11 | 1,011,684 |
| 2015-10-02 | $17.23 | $17.51 | $16.85 | $17.49 | $17.49 | 599,476 |
| 2015-10-01 | $16.87 | $17.30 | $16.69 | $17.29 | $17.29 | 1,032,865 |
| 2015-09-30 | $16.31 | $16.87 | $16.01 | $16.78 | $16.78 | 1,194,652 |
| 2015-09-29 | $16.35 | $16.41 | $15.90 | $16.04 | $16.04 | 840,838 |
| 2015-09-28 | $16.90 | $17.09 | $16.29 | $16.31 | $16.31 | 808,777 |
| 2015-09-25 | $17.30 | $17.85 | $16.89 | $16.95 | $16.95 | 823,042 |
| 2015-09-24 | $17.06 | $17.27 | $16.84 | $17.11 | $17.11 | 517,029 |
| 2015-09-23 | $17.39 | $17.47 | $17.08 | $17.14 | $17.14 | 552,876 |
| 2015-09-22 | $17.54 | $17.79 | $17.25 | $17.32 | $17.32 | 1,230,265 |
| 2015-09-21 | $17.75 | $17.96 | $17.49 | $17.76 | $17.76 | 614,738 |
| 2015-09-18 | $17.88 | $18.04 | $17.53 | $17.58 | $17.58 | 863,429 |
| 2015-09-17 | $18.02 | $18.25 | $17.81 | $18.13 | $18.13 | 1,130,620 |
| 2015-09-16 | $17.84 | $18.08 | $17.72 | $18.01 | $18.01 | 815,254 |
| 2015-09-15 | $17.82 | $18.06 | $17.63 | $17.85 | $17.85 | 797,890 |
| 2015-09-14 | $17.84 | $17.89 | $17.67 | $17.75 | $17.75 | 440,471 |
| 2015-09-11 | $17.47 | $17.90 | $17.47 | $17.82 | $17.82 | 540,189 |
| 2015-09-10 | $17.53 | $17.91 | $17.25 | $17.62 | $17.62 | 1,268,364 |
| 2015-09-09 | $18.47 | $18.47 | $17.61 | $17.62 | $17.62 | 1,046,551 |
| 2015-09-08 | $18.36 | $18.40 | $18.11 | $18.29 | $18.29 | 725,593 |
Penn National Gaming Inc (PENN) News Headlines
.jpg)
.jpg)
Online sports betting stocks are primed for a big 2024 as fans ready for the Super Bowl
With roughly 80% of the market, both FanDuel and DraftKings are the leaders of the U.S. online sports betting market.
cnbc.com Jan. 28, 2024.jpg)
FanDuel-parent Flutter to list on the NYSE, challenging DraftKings as sports-betting pure play
FanDuel-parent company Flutter lists on the New York Stock Exchange, giving U.S. investors more choice in sports betting.
cnbc.com Jan. 29, 2024Recent Penn National Gaming Inc (PENN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Penn National Gaming Inc (PENN) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |