Dave & Buster`s Entertainment Inc (PLAY) Exchange: NASDAQ
Data as of April 25, 2024
$53.63 ($-0.19) -0.35%
Dave & Buster`s Entertainment Inc - Daily Information
Click for more stock information on Dave & Buster`s Entertainment Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $53.88 |
| Previous Close | $53.63 |
| High | $54.77 |
| Low | $53.23 |
| Adjusted Open | $53.88 |
| Previous Adjusted Close | $53.63 |
| Adjusted High | $54.77 |
| Adjusted Low | $53.23 |
About Dave & Buster`s Entertainment Inc (PLAY)
Dave & Buster's Entertainment, Inc is an American company that operates a chain of casual dining spaces, consisting of a combination of restaurant and arcade game play as well as occasional live events. It was founded in 1982 and has grown to 104 locations in 36 U.S. states, Mexico and Canada. The company has become an innovative leader in the food and amusement industry, providing its guests with an experience to âEat, Drink, Play and Watchâ, which allows them to enjoy a meal, drinks, several selections of games, and in some locations, the opportunity to watch sports.
Invest in Dave & Buster`s Entertainment Inc (PLAY)
Historical Stock Data for Dave & Buster`s Entertainment Inc (PLAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $53.88 | $54.77 | $53.23 | $53.63 | $53.63 | 1,183,683 |
| 2024-04-17 | $55.26 | $55.26 | $53.23 | $53.82 | $53.82 | 1,068,613 |
| 2024-04-16 | $53.76 | $54.40 | $52.64 | $54.31 | $54.31 | 1,384,193 |
| 2024-04-15 | $56.54 | $57.41 | $54.09 | $54.43 | $54.43 | 2,616,585 |
| 2024-04-12 | $59.65 | $59.78 | $55.64 | $56.09 | $56.09 | 3,146,606 |
| 2024-04-11 | $61.10 | $61.56 | $60.15 | $60.73 | $60.73 | 1,110,002 |
| 2024-04-10 | $61.86 | $62.21 | $60.59 | $61.11 | $61.11 | 1,688,426 |
| 2024-04-09 | $63.92 | $64.31 | $62.16 | $63.00 | $63.00 | 1,583,128 |
| 2024-04-08 | $65.13 | $65.38 | $63.16 | $64.02 | $64.02 | 1,122,240 |
| 2024-04-05 | $64.90 | $65.66 | $64.20 | $64.62 | $64.62 | 904,596 |
| 2024-04-04 | $68.46 | $68.63 | $64.16 | $65.10 | $65.10 | 2,375,951 |
| 2024-04-03 | $66.41 | $69.82 | $66.18 | $68.29 | $68.29 | 5,822,531 |
| 2024-04-02 | $63.69 | $63.90 | $61.28 | $61.91 | $61.91 | 2,693,282 |
| 2024-04-01 | $62.68 | $65.00 | $62.68 | $64.43 | $64.43 | 1,229,258 |
| 2024-03-28 | $61.92 | $62.91 | $61.48 | $62.60 | $62.60 | 1,617,812 |
| 2024-03-27 | $60.18 | $62.13 | $59.53 | $61.46 | $61.46 | 1,130,829 |
| 2024-03-26 | $59.20 | $59.91 | $58.78 | $59.41 | $59.41 | 1,225,084 |
| 2024-03-25 | $58.64 | $60.44 | $58.02 | $59.07 | $59.07 | 1,498,116 |
| 2024-03-22 | $62.57 | $62.57 | $60.74 | $60.94 | $60.94 | 704,200 |
| 2024-03-21 | $63.55 | $63.55 | $61.22 | $62.65 | $62.65 | 1,199,637 |
| 2024-03-20 | $62.57 | $63.99 | $62.02 | $63.55 | $63.55 | 491,371 |
| 2024-03-19 | $61.93 | $62.82 | $60.40 | $62.79 | $62.79 | 646,158 |
| 2024-03-18 | $62.71 | $63.05 | $61.95 | $62.04 | $62.04 | 544,163 |
| 2024-03-15 | $62.03 | $63.02 | $61.77 | $62.67 | $62.67 | 1,580,445 |
| 2024-03-14 | $62.00 | $62.56 | $61.10 | $62.42 | $62.42 | 647,925 |
| 2024-03-13 | $62.39 | $63.13 | $62.06 | $62.54 | $62.54 | 523,544 |
| 2024-03-12 | $60.82 | $63.05 | $60.56 | $62.55 | $62.55 | 567,187 |
| 2024-03-11 | $62.58 | $62.93 | $60.59 | $61.15 | $61.15 | 738,084 |
| 2024-03-08 | $63.48 | $64.49 | $61.99 | $63.04 | $63.04 | 449,316 |
| 2024-03-07 | $63.54 | $63.79 | $62.58 | $63.24 | $63.24 | 952,507 |
| 2024-03-06 | $64.04 | $64.90 | $62.58 | $62.60 | $62.60 | 616,808 |
| 2024-03-05 | $60.47 | $62.99 | $60.33 | $62.91 | $62.91 | 703,818 |
| 2024-03-04 | $62.40 | $63.19 | $60.95 | $61.30 | $61.30 | 780,703 |
| 2024-03-01 | $61.52 | $62.87 | $60.25 | $62.48 | $62.48 | 716,558 |
| 2024-02-29 | $63.49 | $63.49 | $61.34 | $61.74 | $61.74 | 911,807 |
| 2024-02-28 | $62.55 | $63.64 | $62.13 | $62.71 | $62.71 | 759,058 |
| 2024-02-27 | $63.53 | $63.97 | $62.74 | $63.40 | $63.40 | 597,272 |
| 2024-02-26 | $63.22 | $63.92 | $62.92 | $63.14 | $63.14 | 541,380 |
| 2024-02-23 | $61.88 | $64.15 | $61.69 | $63.74 | $63.74 | 986,645 |
| 2024-02-22 | $60.67 | $63.25 | $60.67 | $62.24 | $62.24 | 668,627 |
| 2024-02-21 | $60.69 | $60.90 | $59.37 | $60.30 | $60.30 | 650,951 |
| 2024-02-20 | $60.00 | $61.41 | $59.93 | $60.73 | $60.73 | 588,235 |
| 2024-02-16 | $58.76 | $61.65 | $58.46 | $60.80 | $60.80 | 1,041,978 |
| 2024-02-15 | $58.59 | $59.68 | $58.19 | $59.41 | $59.41 | 1,253,800 |
| 2024-02-14 | $59.84 | $59.84 | $57.11 | $58.31 | $58.31 | 530,318 |
| 2024-02-13 | $57.90 | $59.64 | $57.29 | $58.53 | $58.53 | 843,042 |
| 2024-02-12 | $59.35 | $61.28 | $58.80 | $61.21 | $61.21 | 789,687 |
| 2024-02-09 | $58.28 | $59.86 | $58.10 | $59.47 | $59.47 | 1,388,597 |
| 2024-02-08 | $54.76 | $58.07 | $54.56 | $58.05 | $58.05 | 1,042,810 |
| 2024-02-07 | $54.92 | $55.15 | $53.79 | $54.27 | $54.27 | 526,857 |
| 2024-02-06 | $53.27 | $54.38 | $53.20 | $54.35 | $54.35 | 627,700 |
| 2024-02-05 | $54.28 | $54.72 | $53.09 | $53.58 | $53.58 | 866,004 |
| 2024-02-02 | $53.32 | $55.35 | $53.22 | $55.19 | $55.19 | 840,638 |
| 2024-02-01 | $53.75 | $54.40 | $52.26 | $54.30 | $54.30 | 1,533,037 |
| 2024-01-31 | $53.62 | $55.18 | $53.03 | $53.53 | $53.53 | 1,263,464 |
| 2024-01-30 | $52.62 | $53.67 | $51.98 | $53.63 | $53.63 | 860,245 |
| 2024-01-29 | $51.20 | $53.21 | $50.87 | $52.82 | $52.82 | 484,307 |
| 2024-01-26 | $52.28 | $52.60 | $51.16 | $51.35 | $51.35 | 526,639 |
| 2024-01-25 | $51.87 | $53.09 | $51.08 | $52.03 | $52.03 | 1,004,396 |
| 2024-01-24 | $52.03 | $52.04 | $50.26 | $50.66 | $50.66 | 886,437 |
| 2024-01-23 | $51.54 | $52.10 | $51.12 | $51.25 | $51.25 | 900,149 |
| 2024-01-22 | $48.93 | $51.12 | $48.88 | $50.70 | $50.70 | 1,092,015 |
| 2024-01-19 | $48.53 | $49.10 | $47.95 | $48.57 | $48.57 | 835,523 |
| 2024-01-18 | $49.37 | $49.45 | $47.90 | $48.64 | $48.64 | 1,073,473 |
| 2024-01-17 | $48.39 | $49.16 | $48.39 | $48.96 | $48.96 | 1,100,187 |
| 2024-01-16 | $48.64 | $49.65 | $47.97 | $49.24 | $49.24 | 1,272,893 |
| 2024-01-12 | $50.43 | $50.53 | $48.50 | $49.24 | $49.24 | 1,164,456 |
| 2024-01-11 | $50.55 | $50.93 | $49.39 | $49.84 | $49.84 | 955,360 |
| 2024-01-10 | $49.81 | $51.00 | $49.30 | $50.82 | $50.82 | 1,032,235 |
| 2024-01-09 | $50.89 | $51.43 | $49.42 | $49.76 | $49.76 | 1,083,900 |
| 2024-01-08 | $50.23 | $52.01 | $50.23 | $51.69 | $51.69 | 1,290,494 |
| 2024-01-05 | $50.77 | $51.60 | $49.27 | $50.67 | $50.67 | 3,299,680 |
| 2024-01-04 | $50.88 | $51.46 | $50.48 | $51.06 | $51.06 | 1,023,716 |
| 2024-01-03 | $53.46 | $53.46 | $51.02 | $51.29 | $51.29 | 1,154,645 |
| 2024-01-02 | $53.55 | $54.85 | $52.78 | $54.22 | $54.22 | 1,676,279 |
| 2023-12-29 | $54.05 | $54.51 | $53.36 | $53.85 | $53.85 | 971,583 |
| 2023-12-28 | $55.98 | $55.98 | $54.14 | $54.37 | $54.37 | 579,774 |
| 2023-12-27 | $55.05 | $55.65 | $54.63 | $55.18 | $55.18 | 937,248 |
| 2023-12-26 | $53.40 | $55.28 | $52.88 | $54.84 | $54.84 | 872,692 |
| 2023-12-22 | $52.75 | $53.56 | $52.41 | $53.20 | $53.20 | 903,700 |
| 2023-12-21 | $50.54 | $52.81 | $50.00 | $52.55 | $52.55 | 1,306,857 |
| 2023-12-20 | $51.34 | $52.82 | $51.01 | $51.21 | $51.21 | 990,783 |
| 2023-12-19 | $50.12 | $51.91 | $49.97 | $51.81 | $51.81 | 932,047 |
| 2023-12-18 | $50.00 | $50.11 | $48.89 | $49.39 | $49.39 | 833,578 |
| 2023-12-15 | $51.40 | $51.40 | $49.29 | $49.79 | $49.79 | 1,944,476 |
| 2023-12-14 | $49.33 | $51.55 | $49.22 | $51.15 | $51.15 | 2,411,758 |
| 2023-12-13 | $46.47 | $48.75 | $46.05 | $48.30 | $48.30 | 1,099,280 |
| 2023-12-12 | $47.60 | $47.68 | $45.79 | $46.36 | $46.36 | 1,153,082 |
| 2023-12-11 | $47.14 | $47.70 | $46.67 | $47.68 | $47.68 | 899,886 |
| 2023-12-08 | $45.72 | $47.45 | $45.00 | $47.29 | $47.29 | 1,309,392 |
| 2023-12-07 | $44.41 | $45.86 | $43.78 | $45.70 | $45.70 | 1,515,415 |
| 2023-12-06 | $42.90 | $47.29 | $42.73 | $43.77 | $43.77 | 4,588,610 |
| 2023-12-05 | $42.45 | $43.26 | $41.85 | $41.92 | $41.92 | 1,732,882 |
| 2023-12-04 | $43.12 | $44.18 | $42.38 | $42.67 | $42.67 | 1,868,800 |
| 2023-12-01 | $40.77 | $43.19 | $40.56 | $43.14 | $43.14 | 916,492 |
| 2023-11-30 | $40.73 | $41.28 | $40.31 | $41.04 | $41.04 | 840,120 |
| 2023-11-29 | $39.99 | $40.79 | $39.89 | $40.76 | $40.76 | 785,211 |
| 2023-11-28 | $39.92 | $39.92 | $38.95 | $39.65 | $39.65 | 509,475 |
| 2023-11-27 | $38.66 | $39.96 | $38.48 | $39.93 | $39.93 | 969,905 |
| 2023-11-24 | $38.84 | $39.21 | $38.63 | $39.08 | $39.08 | 206,570 |
| 2023-11-22 | $38.77 | $39.59 | $38.53 | $38.93 | $38.93 | 571,683 |
| 2023-11-21 | $38.56 | $38.56 | $37.80 | $38.36 | $38.36 | 594,647 |
| 2023-11-20 | $38.45 | $38.98 | $38.12 | $38.97 | $38.97 | 434,986 |
| 2023-11-17 | $38.30 | $38.50 | $37.92 | $38.39 | $38.39 | 688,210 |
| 2023-11-16 | $38.70 | $39.25 | $37.79 | $37.87 | $37.87 | 711,697 |
| 2023-11-15 | $38.25 | $39.58 | $37.99 | $38.70 | $38.70 | 755,783 |
| 2023-11-14 | $36.47 | $38.42 | $36.46 | $38.24 | $38.24 | 1,539,236 |
| 2023-11-13 | $35.25 | $35.70 | $34.50 | $35.69 | $35.69 | 547,220 |
| 2023-11-10 | $34.88 | $35.47 | $34.48 | $35.37 | $35.37 | 525,600 |
| 2023-11-09 | $36.00 | $36.21 | $34.49 | $34.88 | $34.88 | 603,165 |
| 2023-11-08 | $36.69 | $37.00 | $35.79 | $35.94 | $35.94 | 512,049 |
| 2023-11-07 | $36.03 | $36.38 | $35.67 | $36.37 | $36.37 | 459,927 |
| 2023-11-06 | $36.31 | $36.41 | $35.45 | $36.00 | $36.00 | 808,560 |
| 2023-11-03 | $35.80 | $36.84 | $35.80 | $36.35 | $36.35 | 771,763 |
| 2023-11-02 | $34.80 | $35.58 | $34.46 | $34.97 | $34.97 | 864,311 |
| 2023-11-01 | $34.96 | $35.01 | $33.48 | $34.16 | $34.16 | 824,954 |
| 2023-10-31 | $34.87 | $35.30 | $34.54 | $34.94 | $34.94 | 484,631 |
| 2023-10-30 | $34.91 | $35.10 | $33.65 | $34.67 | $34.67 | 599,441 |
| 2023-10-27 | $34.28 | $34.73 | $33.89 | $34.64 | $34.64 | 633,208 |
| 2023-10-26 | $34.91 | $35.27 | $33.78 | $34.26 | $34.26 | 438,467 |
| 2023-10-25 | $35.00 | $35.06 | $34.44 | $34.76 | $34.76 | 464,197 |
| 2023-10-24 | $35.41 | $35.74 | $34.97 | $35.19 | $35.19 | 401,148 |
| 2023-10-23 | $35.46 | $35.94 | $34.97 | $35.05 | $35.05 | 587,252 |
| 2023-10-20 | $35.71 | $36.01 | $35.42 | $35.75 | $35.75 | 713,553 |
| 2023-10-19 | $36.22 | $36.89 | $35.61 | $35.85 | $35.85 | 809,158 |
| 2023-10-18 | $36.64 | $36.89 | $35.85 | $36.09 | $36.09 | 825,901 |
| 2023-10-17 | $35.17 | $36.99 | $35.17 | $36.91 | $36.91 | 1,056,991 |
| 2023-10-16 | $33.54 | $35.55 | $33.34 | $35.48 | $35.48 | 1,375,105 |
| 2023-10-13 | $33.54 | $33.78 | $33.07 | $33.29 | $33.29 | 826,165 |
| 2023-10-12 | $35.34 | $35.64 | $33.31 | $33.50 | $33.50 | 758,563 |
| 2023-10-11 | $35.80 | $36.04 | $34.63 | $35.24 | $35.24 | 572,236 |
| 2023-10-10 | $34.85 | $35.92 | $34.77 | $35.86 | $35.86 | 840,470 |
| 2023-10-09 | $34.68 | $35.02 | $33.61 | $34.63 | $34.63 | 912,118 |
| 2023-10-06 | $35.40 | $35.79 | $34.80 | $34.96 | $34.96 | 830,032 |
| 2023-10-05 | $35.78 | $36.08 | $35.24 | $35.71 | $35.71 | 707,028 |
| 2023-10-04 | $35.95 | $36.04 | $35.22 | $35.81 | $35.81 | 471,711 |
| 2023-10-03 | $36.62 | $36.67 | $35.53 | $35.75 | $35.75 | 903,220 |
| 2023-10-02 | $36.99 | $37.17 | $36.61 | $36.89 | $36.89 | 1,030,680 |
| 2023-09-29 | $37.25 | $37.46 | $36.38 | $37.07 | $37.07 | 1,104,969 |
| 2023-09-28 | $36.28 | $37.44 | $36.28 | $37.01 | $37.01 | 1,112,006 |
| 2023-09-27 | $35.84 | $36.35 | $35.54 | $36.25 | $36.25 | 760,177 |
| 2023-09-26 | $35.61 | $36.17 | $35.16 | $35.36 | $35.36 | 705,589 |
| 2023-09-25 | $35.72 | $35.92 | $35.34 | $35.79 | $35.79 | 1,053,875 |
| 2023-09-22 | $35.76 | $36.56 | $35.74 | $35.95 | $35.95 | 1,666,017 |
| 2023-09-21 | $36.18 | $36.42 | $35.48 | $35.53 | $35.53 | 1,042,189 |
| 2023-09-20 | $36.87 | $37.22 | $36.55 | $36.55 | $36.55 | 949,143 |
| 2023-09-19 | $36.22 | $37.10 | $36.12 | $36.51 | $36.51 | 1,442,450 |
| 2023-09-18 | $36.49 | $36.75 | $35.96 | $36.17 | $36.17 | 1,280,121 |
| 2023-09-15 | $36.40 | $36.82 | $36.23 | $36.57 | $36.57 | 3,738,857 |
| 2023-09-14 | $35.21 | $36.54 | $34.97 | $36.51 | $36.51 | 1,556,552 |
| 2023-09-13 | $35.17 | $35.78 | $34.84 | $34.97 | $34.97 | 1,287,741 |
| 2023-09-12 | $34.62 | $35.81 | $34.53 | $35.13 | $35.13 | 1,599,500 |
| 2023-09-11 | $34.92 | $35.67 | $34.34 | $34.75 | $34.75 | 2,400,771 |
| 2023-09-08 | $35.06 | $35.69 | $34.51 | $34.70 | $34.70 | 2,071,825 |
| 2023-09-07 | $36.50 | $37.25 | $35.06 | $35.11 | $35.11 | 4,226,401 |
| 2023-09-06 | $38.04 | $38.44 | $36.60 | $37.40 | $37.40 | 3,944,497 |
| 2023-09-05 | $39.46 | $39.68 | $37.66 | $37.93 | $37.93 | 1,881,043 |
| 2023-09-01 | $39.51 | $40.01 | $39.25 | $39.70 | $39.70 | 630,206 |
| 2023-08-31 | $40.10 | $40.30 | $39.20 | $39.27 | $39.27 | 897,208 |
| 2023-08-30 | $39.46 | $40.15 | $39.41 | $39.88 | $39.88 | 720,249 |
| 2023-08-29 | $39.15 | $39.95 | $38.77 | $39.76 | $39.76 | 802,125 |
| 2023-08-28 | $39.38 | $39.71 | $38.69 | $39.16 | $39.16 | 957,012 |
| 2023-08-25 | $38.99 | $39.34 | $38.57 | $39.16 | $39.16 | 568,879 |
| 2023-08-24 | $39.72 | $39.98 | $38.57 | $38.82 | $38.82 | 999,178 |
| 2023-08-23 | $40.24 | $40.30 | $39.51 | $39.97 | $39.97 | 800,904 |
| 2023-08-22 | $40.11 | $40.50 | $39.55 | $40.18 | $40.18 | 845,070 |
| 2023-08-21 | $40.52 | $41.47 | $40.14 | $40.18 | $40.18 | 837,520 |
| 2023-08-18 | $39.50 | $40.49 | $39.35 | $40.10 | $40.10 | 753,743 |
| 2023-08-17 | $40.99 | $41.12 | $39.41 | $39.42 | $39.42 | 906,044 |
| 2023-08-16 | $40.48 | $41.42 | $40.28 | $40.94 | $40.94 | 701,387 |
| 2023-08-15 | $41.19 | $41.37 | $40.64 | $40.66 | $40.66 | 752,996 |
| 2023-08-14 | $40.19 | $41.30 | $39.98 | $41.29 | $41.29 | 943,138 |
| 2023-08-11 | $40.67 | $40.75 | $40.05 | $40.53 | $40.53 | 704,944 |
| 2023-08-10 | $41.53 | $42.48 | $40.70 | $40.98 | $40.98 | 1,088,443 |
| 2023-08-09 | $42.09 | $42.20 | $41.42 | $41.57 | $41.57 | 767,896 |
| 2023-08-08 | $42.46 | $42.61 | $41.94 | $42.32 | $42.32 | 666,809 |
| 2023-08-07 | $42.83 | $43.41 | $42.67 | $42.95 | $42.95 | 664,806 |
| 2023-08-04 | $42.84 | $43.39 | $42.54 | $42.72 | $42.72 | 850,888 |
| 2023-08-03 | $43.68 | $43.68 | $42.31 | $42.83 | $42.83 | 1,179,014 |
| 2023-08-02 | $45.07 | $45.13 | $43.52 | $44.01 | $44.01 | 1,178,360 |
| 2023-08-01 | $45.44 | $45.64 | $43.93 | $45.42 | $45.42 | 1,215,138 |
| 2023-07-31 | $45.50 | $45.96 | $45.03 | $45.80 | $45.80 | 699,610 |
| 2023-07-28 | $44.81 | $45.71 | $44.81 | $45.40 | $45.40 | 406,927 |
| 2023-07-27 | $45.66 | $46.20 | $44.47 | $44.74 | $44.74 | 595,389 |
| 2023-07-26 | $45.82 | $46.20 | $45.32 | $45.76 | $45.76 | 483,461 |
| 2023-07-25 | $46.56 | $46.77 | $45.64 | $45.84 | $45.84 | 689,016 |
| 2023-07-24 | $46.22 | $46.88 | $45.38 | $46.83 | $46.83 | 869,777 |
| 2023-07-21 | $46.67 | $46.86 | $46.11 | $46.31 | $46.31 | 1,529,809 |
| 2023-07-20 | $46.45 | $46.79 | $46.02 | $46.40 | $46.40 | 2,143,042 |
| 2023-07-19 | $45.83 | $46.49 | $45.44 | $46.32 | $46.32 | 654,469 |
| 2023-07-18 | $45.13 | $46.17 | $44.60 | $45.43 | $45.43 | 798,592 |
| 2023-07-17 | $45.46 | $45.92 | $44.26 | $44.27 | $44.27 | 766,050 |
| 2023-07-14 | $45.43 | $45.79 | $45.05 | $45.49 | $45.49 | 757,157 |
| 2023-07-13 | $45.14 | $45.88 | $44.83 | $45.66 | $45.66 | 834,895 |
| 2023-07-12 | $45.44 | $45.53 | $44.49 | $44.96 | $44.96 | 1,469,234 |
| 2023-07-11 | $44.99 | $45.38 | $44.20 | $44.87 | $44.87 | 1,226,135 |
| 2023-07-10 | $44.52 | $45.42 | $44.43 | $44.59 | $44.59 | 1,207,670 |
| 2023-07-07 | $43.52 | $44.57 | $43.36 | $44.55 | $44.55 | 770,357 |
| 2023-07-06 | $42.96 | $43.71 | $42.71 | $43.22 | $43.22 | 874,387 |
| 2023-07-05 | $44.24 | $44.35 | $43.11 | $43.19 | $43.19 | 921,105 |
| 2023-07-03 | $44.63 | $45.15 | $44.53 | $44.59 | $44.59 | 482,171 |
| 2023-06-30 | $45.59 | $45.87 | $44.56 | $44.56 | $44.56 | 697,691 |
| 2023-06-29 | $44.70 | $45.82 | $44.46 | $45.49 | $45.49 | 1,068,503 |
| 2023-06-28 | $43.80 | $44.40 | $43.35 | $44.39 | $44.39 | 957,704 |
| 2023-06-27 | $42.97 | $44.14 | $42.74 | $43.82 | $43.82 | 685,342 |
| 2023-06-26 | $42.69 | $43.44 | $42.22 | $42.66 | $42.66 | 793,839 |
| 2023-06-23 | $41.93 | $42.87 | $41.59 | $42.69 | $42.69 | 1,510,408 |
| 2023-06-22 | $42.06 | $42.55 | $41.25 | $42.31 | $42.31 | 1,201,759 |
| 2023-06-21 | $41.92 | $42.50 | $41.89 | $42.13 | $42.13 | 1,298,556 |
| 2023-06-20 | $40.31 | $42.51 | $40.26 | $42.06 | $42.06 | 2,173,453 |
| 2023-06-16 | $42.69 | $42.77 | $39.90 | $40.15 | $40.15 | 3,339,533 |
| 2023-06-15 | $43.49 | $44.24 | $42.15 | $42.34 | $42.34 | 1,628,024 |
| 2023-06-14 | $46.00 | $46.00 | $43.23 | $43.41 | $43.41 | 3,027,805 |
| 2023-06-13 | $40.90 | $47.29 | $40.83 | $46.09 | $46.09 | 6,706,614 |
| 2023-06-12 | $37.50 | $39.04 | $37.50 | $38.66 | $38.66 | 1,384,303 |
| 2023-06-09 | $38.16 | $38.57 | $37.47 | $37.98 | $37.98 | 1,646,181 |
| 2023-06-08 | $39.50 | $39.67 | $37.88 | $38.37 | $38.37 | 1,756,252 |
| 2023-06-07 | $37.58 | $42.77 | $37.47 | $39.91 | $39.91 | 7,738,021 |
| 2023-06-06 | $32.00 | $33.75 | $31.81 | $33.74 | $33.74 | 3,048,922 |
| 2023-06-05 | $33.14 | $33.25 | $31.91 | $31.92 | $31.92 | 1,269,196 |
| 2023-06-02 | $32.79 | $33.76 | $32.70 | $33.42 | $33.42 | 1,020,545 |
| 2023-06-01 | $32.23 | $32.76 | $32.19 | $32.33 | $32.33 | 716,145 |
| 2023-05-31 | $32.17 | $32.27 | $31.65 | $32.15 | $32.15 | 916,205 |
| 2023-05-30 | $33.12 | $33.49 | $32.12 | $32.18 | $32.18 | 684,301 |
| 2023-05-26 | $33.51 | $33.74 | $33.09 | $33.12 | $33.12 | 478,312 |
| 2023-05-25 | $33.73 | $34.00 | $33.08 | $33.42 | $33.42 | 753,041 |
| 2023-05-24 | $33.81 | $33.94 | $33.21 | $33.85 | $33.85 | 611,390 |
| 2023-05-23 | $33.52 | $34.98 | $33.50 | $33.95 | $33.95 | 983,837 |
| 2023-05-22 | $34.62 | $34.80 | $33.43 | $33.57 | $33.57 | 1,619,416 |
| 2023-05-19 | $35.04 | $35.04 | $34.13 | $34.50 | $34.50 | 827,063 |
| 2023-05-18 | $34.22 | $34.86 | $33.33 | $34.80 | $34.80 | 1,174,068 |
| 2023-05-17 | $33.91 | $34.51 | $33.33 | $34.35 | $34.35 | 1,541,575 |
| 2023-05-16 | $33.56 | $34.14 | $32.85 | $33.76 | $33.76 | 1,441,352 |
| 2023-05-15 | $34.68 | $34.78 | $32.66 | $33.76 | $33.76 | 2,633,513 |
| 2023-05-12 | $35.34 | $35.37 | $33.95 | $34.59 | $34.59 | 1,141,468 |
| 2023-05-11 | $35.58 | $35.85 | $34.66 | $35.02 | $35.02 | 1,079,000 |
| 2023-05-10 | $36.29 | $36.29 | $34.91 | $35.30 | $35.30 | 1,126,617 |
| 2023-05-09 | $34.90 | $35.98 | $34.84 | $35.82 | $35.82 | 1,263,505 |
| 2023-05-08 | $36.31 | $36.37 | $35.07 | $35.16 | $35.16 | 1,362,281 |
| 2023-05-05 | $36.56 | $36.99 | $36.18 | $36.33 | $36.33 | 975,579 |
| 2023-05-04 | $36.34 | $36.68 | $35.40 | $35.83 | $35.83 | 1,081,277 |
| 2023-05-03 | $34.65 | $37.25 | $34.62 | $36.41 | $36.41 | 1,987,435 |
| 2023-05-02 | $35.53 | $35.58 | $34.17 | $34.57 | $34.57 | 1,139,362 |
| 2023-05-01 | $35.44 | $36.25 | $35.20 | $35.53 | $35.53 | 969,676 |
| 2023-04-28 | $34.69 | $35.78 | $34.47 | $35.46 | $35.46 | 1,155,793 |
| 2023-04-27 | $34.27 | $34.79 | $34.18 | $34.70 | $34.70 | 888,029 |
| 2023-04-26 | $33.55 | $34.74 | $33.55 | $33.99 | $33.99 | 1,344,436 |
| 2023-04-25 | $33.87 | $34.62 | $33.55 | $33.56 | $33.56 | 1,076,960 |
| 2023-04-24 | $34.41 | $35.03 | $33.38 | $34.25 | $34.25 | 1,580,235 |
| 2023-04-21 | $33.86 | $34.26 | $33.62 | $33.99 | $33.99 | 657,061 |
| 2023-04-20 | $34.66 | $34.80 | $33.73 | $33.99 | $33.99 | 963,415 |
| 2023-04-19 | $34.50 | $35.21 | $34.41 | $34.92 | $34.92 | 1,188,894 |
| 2023-04-18 | $34.80 | $35.12 | $34.40 | $34.73 | $34.73 | 1,020,696 |
| 2023-04-17 | $35.55 | $35.84 | $34.49 | $34.51 | $34.51 | 1,146,114 |
| 2023-04-14 | $34.96 | $35.46 | $34.61 | $35.18 | $35.18 | 997,590 |
| 2023-04-13 | $34.96 | $35.48 | $34.77 | $34.83 | $34.83 | 962,835 |
| 2023-04-12 | $36.86 | $37.00 | $34.63 | $34.68 | $34.68 | 1,199,874 |
| 2023-04-11 | $35.20 | $36.92 | $35.05 | $36.52 | $36.52 | 1,382,962 |
| 2023-04-10 | $33.85 | $35.21 | $33.81 | $34.83 | $34.83 | 1,643,352 |
| 2023-04-06 | $33.50 | $34.20 | $33.22 | $33.98 | $33.98 | 1,196,377 |
| 2023-04-05 | $34.61 | $34.86 | $33.37 | $33.45 | $33.45 | 1,612,232 |
| 2023-04-04 | $36.13 | $36.28 | $34.55 | $34.80 | $34.80 | 1,260,047 |
| 2023-04-03 | $36.87 | $36.89 | $35.40 | $35.98 | $35.98 | 1,420,360 |
| 2023-03-31 | $36.77 | $37.01 | $36.43 | $36.79 | $36.79 | 1,190,470 |
| 2023-03-30 | $36.74 | $37.68 | $36.29 | $36.53 | $36.53 | 972,431 |
| 2023-03-29 | $35.77 | $36.93 | $34.16 | $36.48 | $36.48 | 2,226,774 |
| 2023-03-28 | $35.87 | $36.75 | $35.53 | $36.21 | $36.21 | 1,513,755 |
| 2023-03-27 | $36.34 | $36.45 | $35.27 | $36.08 | $36.08 | 1,111,980 |
| 2023-03-24 | $34.95 | $35.64 | $34.51 | $35.34 | $35.34 | 780,676 |
| 2023-03-23 | $36.15 | $36.29 | $34.41 | $35.19 | $35.19 | 908,545 |
| 2023-03-22 | $36.29 | $37.12 | $35.90 | $36.04 | $36.04 | 687,421 |
| 2023-03-21 | $36.81 | $37.30 | $36.09 | $36.23 | $36.23 | 669,652 |
| 2023-03-20 | $34.55 | $36.54 | $34.45 | $35.95 | $35.95 | 1,598,325 |
| 2023-03-17 | $34.84 | $35.40 | $34.21 | $34.29 | $34.29 | 1,518,662 |
| 2023-03-16 | $33.61 | $35.51 | $33.44 | $35.15 | $35.15 | 1,383,105 |
| 2023-03-15 | $32.72 | $34.02 | $32.25 | $34.00 | $34.00 | 1,660,099 |
| 2023-03-14 | $35.12 | $35.50 | $33.44 | $33.70 | $33.70 | 1,345,163 |
| 2023-03-13 | $35.06 | $35.15 | $33.50 | $34.17 | $34.17 | 1,283,041 |
| 2023-03-10 | $37.43 | $37.50 | $35.68 | $35.94 | $35.94 | 951,492 |
| 2023-03-09 | $39.37 | $39.50 | $37.49 | $37.54 | $37.54 | 787,676 |
| 2023-03-08 | $39.42 | $39.53 | $38.50 | $39.29 | $39.29 | 687,932 |
| 2023-03-07 | $40.17 | $40.57 | $39.17 | $39.19 | $39.19 | 551,588 |
| 2023-03-06 | $41.61 | $41.63 | $39.83 | $40.07 | $40.07 | 695,296 |
| 2023-03-03 | $40.89 | $41.63 | $40.50 | $41.42 | $41.42 | 576,549 |
| 2023-03-02 | $39.57 | $40.76 | $39.34 | $40.61 | $40.61 | 629,672 |
| 2023-03-01 | $40.00 | $40.26 | $39.64 | $39.92 | $39.92 | 432,001 |
| 2023-02-28 | $40.06 | $40.34 | $39.79 | $40.02 | $40.02 | 573,018 |
| 2023-02-27 | $40.81 | $40.87 | $39.71 | $39.78 | $39.78 | 726,526 |
| 2023-02-24 | $40.50 | $40.91 | $39.96 | $40.34 | $40.34 | 727,375 |
| 2023-02-23 | $41.22 | $41.60 | $40.82 | $41.08 | $41.08 | 599,275 |
| 2023-02-22 | $40.86 | $41.49 | $40.71 | $41.26 | $41.26 | 486,637 |
| 2023-02-21 | $41.88 | $42.25 | $40.66 | $40.90 | $40.90 | 895,716 |
| 2023-02-17 | $43.50 | $43.55 | $42.50 | $42.70 | $42.70 | 581,822 |
| 2023-02-16 | $43.10 | $44.74 | $42.85 | $43.57 | $43.57 | 984,740 |
| 2023-02-15 | $43.50 | $43.73 | $43.27 | $43.61 | $43.61 | 700,675 |
| 2023-02-14 | $43.65 | $44.21 | $43.25 | $43.93 | $43.93 | 641,464 |
| 2023-02-13 | $43.62 | $44.00 | $43.07 | $43.79 | $43.79 | 683,102 |
| 2023-02-10 | $43.64 | $44.30 | $43.21 | $43.61 | $43.61 | 505,824 |
| 2023-02-09 | $44.23 | $44.47 | $43.72 | $44.02 | $44.02 | 815,645 |
| 2023-02-08 | $44.50 | $44.75 | $43.60 | $43.92 | $43.92 | 325,766 |
| 2023-02-07 | $44.08 | $44.87 | $43.60 | $44.83 | $44.83 | 576,844 |
| 2023-02-06 | $44.51 | $44.96 | $44.07 | $44.27 | $44.27 | 406,391 |
| 2023-02-03 | $43.86 | $45.07 | $43.57 | $44.71 | $44.71 | 659,458 |
| 2023-02-02 | $44.41 | $45.51 | $44.41 | $44.46 | $44.46 | 1,394,170 |
| 2023-02-01 | $43.39 | $44.50 | $42.71 | $44.10 | $44.10 | 971,126 |
| 2023-01-31 | $41.65 | $43.43 | $41.46 | $43.35 | $43.35 | 1,660,883 |
| 2023-01-30 | $41.10 | $41.76 | $40.50 | $41.55 | $41.55 | 1,822,624 |
| 2023-01-27 | $40.97 | $41.95 | $40.78 | $41.60 | $41.60 | 702,736 |
| 2023-01-26 | $40.80 | $41.50 | $40.40 | $41.08 | $41.08 | 769,935 |
| 2023-01-25 | $40.51 | $40.70 | $39.98 | $40.45 | $40.45 | 866,498 |
| 2023-01-24 | $42.04 | $42.04 | $40.90 | $41.03 | $41.03 | 701,286 |
| 2023-01-23 | $42.20 | $42.50 | $41.58 | $42.12 | $42.12 | 1,030,066 |
| 2023-01-20 | $41.40 | $42.18 | $40.90 | $42.10 | $42.10 | 686,277 |
| 2023-01-19 | $40.51 | $41.07 | $40.37 | $40.97 | $40.97 | 872,227 |
| 2023-01-18 | $41.27 | $41.62 | $40.96 | $41.00 | $41.00 | 857,507 |
| 2023-01-17 | $42.87 | $43.01 | $40.94 | $41.09 | $41.09 | 1,347,443 |
| 2023-01-13 | $41.81 | $43.00 | $41.81 | $42.98 | $42.98 | 1,071,813 |
| 2023-01-12 | $41.49 | $42.08 | $41.36 | $42.07 | $42.07 | 1,181,044 |
| 2023-01-11 | $41.29 | $41.86 | $40.48 | $40.90 | $40.90 | 2,262,978 |
| 2023-01-10 | $40.18 | $41.18 | $40.10 | $41.09 | $41.09 | 1,683,619 |
| 2023-01-09 | $38.79 | $40.36 | $38.79 | $40.16 | $40.16 | 1,713,166 |
| 2023-01-06 | $38.06 | $38.65 | $37.46 | $38.60 | $38.60 | 1,567,054 |
| 2023-01-05 | $37.01 | $37.73 | $36.60 | $37.68 | $37.68 | 1,314,225 |
| 2023-01-04 | $35.75 | $37.29 | $35.60 | $37.17 | $37.17 | 1,451,813 |
| 2023-01-03 | $35.99 | $36.12 | $35.36 | $35.47 | $35.47 | 2,508,915 |
| 2022-12-30 | $34.90 | $35.50 | $34.67 | $35.44 | $35.44 | 907,513 |
| 2022-12-29 | $35.20 | $35.30 | $34.65 | $35.07 | $35.07 | 822,940 |
| 2022-12-28 | $35.27 | $35.27 | $34.65 | $34.95 | $34.95 | 1,104,769 |
| 2022-12-27 | $35.00 | $35.14 | $34.56 | $34.85 | $34.85 | 1,175,843 |
| 2022-12-23 | $34.93 | $35.10 | $34.19 | $34.99 | $34.99 | 1,208,603 |
| 2022-12-22 | $33.51 | $34.95 | $33.10 | $34.87 | $34.87 | 1,206,247 |
| 2022-12-21 | $33.74 | $34.10 | $33.23 | $33.72 | $33.72 | 1,276,494 |
| 2022-12-20 | $33.03 | $33.41 | $32.85 | $33.29 | $33.29 | 979,914 |
| 2022-12-19 | $34.13 | $34.58 | $32.99 | $33.09 | $33.09 | 1,443,512 |
| 2022-12-16 | $34.07 | $34.34 | $33.53 | $33.89 | $33.89 | 1,769,473 |
| 2022-12-15 | $35.00 | $35.17 | $34.06 | $34.47 | $34.47 | 1,181,720 |
| 2022-12-14 | $35.55 | $36.00 | $34.91 | $35.49 | $35.49 | 1,113,600 |
| 2022-12-13 | $37.00 | $37.20 | $35.53 | $35.61 | $35.61 | 1,778,046 |
| 2022-12-12 | $34.75 | $36.01 | $34.32 | $35.80 | $35.80 | 1,631,720 |
| 2022-12-09 | $34.96 | $35.28 | $34.29 | $34.69 | $34.69 | 1,341,536 |
| 2022-12-08 | $33.78 | $35.66 | $33.78 | $35.02 | $35.02 | 1,641,928 |
| 2022-12-07 | $34.78 | $36.20 | $33.03 | $33.51 | $33.51 | 3,299,225 |
| 2022-12-06 | $37.39 | $37.50 | $35.66 | $36.20 | $36.20 | 2,126,481 |
| 2022-12-05 | $38.61 | $38.75 | $37.17 | $37.24 | $37.24 | 1,483,159 |
| 2022-12-02 | $38.50 | $39.26 | $38.04 | $39.06 | $39.06 | 1,844,405 |
| 2022-12-01 | $39.68 | $40.25 | $39.06 | $39.19 | $39.19 | 1,013,622 |
| 2022-11-30 | $39.07 | $40.26 | $38.27 | $39.66 | $39.66 | 1,218,915 |
| 2022-11-29 | $38.74 | $39.25 | $37.98 | $39.21 | $39.21 | 1,779,461 |
| 2022-11-28 | $38.59 | $39.88 | $38.44 | $39.48 | $39.48 | 1,049,024 |
| 2022-11-25 | $37.50 | $38.94 | $37.46 | $38.86 | $38.86 | 349,221 |
| 2022-11-23 | $37.27 | $38.05 | $37.23 | $37.83 | $37.83 | 541,861 |
| 2022-11-22 | $37.79 | $38.01 | $36.47 | $37.57 | $37.57 | 780,304 |
| 2022-11-21 | $39.05 | $39.52 | $37.75 | $38.01 | $38.01 | 861,923 |
| 2022-11-18 | $40.00 | $40.17 | $39.20 | $39.40 | $39.40 | 638,278 |
| 2022-11-17 | $38.64 | $39.69 | $38.33 | $39.40 | $39.40 | 621,893 |
| 2022-11-16 | $39.18 | $39.57 | $38.57 | $39.31 | $39.31 | 581,559 |
| 2022-11-15 | $39.94 | $40.65 | $39.45 | $39.74 | $39.74 | 1,277,093 |
| 2022-11-14 | $39.00 | $39.56 | $38.17 | $39.04 | $39.04 | 1,440,589 |
| 2022-11-11 | $40.00 | $40.22 | $39.08 | $39.36 | $39.36 | 2,412,649 |
| 2022-11-10 | $37.74 | $40.16 | $37.68 | $39.89 | $39.89 | 1,455,236 |
| 2022-11-09 | $36.44 | $36.95 | $36.02 | $36.26 | $36.26 | 750,065 |
| 2022-11-08 | $38.75 | $39.22 | $37.01 | $37.13 | $37.13 | 1,647,241 |
| 2022-11-07 | $37.70 | $38.07 | $36.59 | $37.05 | $37.05 | 674,893 |
| 2022-11-04 | $38.08 | $38.35 | $36.94 | $37.73 | $37.73 | 648,127 |
| 2022-11-03 | $35.52 | $37.82 | $35.03 | $37.22 | $37.22 | 819,550 |
| 2022-11-02 | $37.70 | $37.98 | $35.89 | $35.91 | $35.91 | 1,352,035 |
| 2022-11-01 | $40.39 | $40.64 | $37.83 | $38.05 | $38.05 | 1,019,753 |
| 2022-10-31 | $40.38 | $40.91 | $39.63 | $39.85 | $39.85 | 931,495 |
| 2022-10-28 | $38.96 | $40.50 | $38.62 | $40.25 | $40.25 | 828,430 |
| 2022-10-27 | $38.98 | $39.64 | $38.54 | $38.83 | $38.83 | 699,389 |
| 2022-10-26 | $37.00 | $38.65 | $36.88 | $38.20 | $38.20 | 790,360 |
| 2022-10-25 | $35.79 | $36.93 | $35.74 | $36.85 | $36.85 | 623,695 |
| 2022-10-24 | $36.44 | $36.48 | $35.26 | $35.96 | $35.96 | 1,035,822 |
| 2022-10-21 | $35.64 | $36.92 | $35.37 | $36.53 | $36.53 | 683,826 |
| 2022-10-20 | $35.16 | $35.95 | $35.08 | $35.55 | $35.55 | 760,855 |
| 2022-10-19 | $35.43 | $35.85 | $34.65 | $35.14 | $35.14 | 909,131 |
| 2022-10-18 | $34.89 | $35.63 | $34.42 | $35.54 | $35.54 | 1,067,102 |
| 2022-10-17 | $33.81 | $34.54 | $33.68 | $34.04 | $34.04 | 908,134 |
| 2022-10-14 | $34.71 | $35.10 | $33.21 | $33.41 | $33.41 | 1,075,267 |
| 2022-10-13 | $31.87 | $33.90 | $31.65 | $33.62 | $33.62 | 1,362,254 |
| 2022-10-12 | $32.16 | $33.18 | $31.65 | $32.47 | $32.47 | 1,352,845 |
| 2022-10-11 | $31.11 | $32.10 | $30.48 | $31.57 | $31.57 | 1,089,338 |
| 2022-10-10 | $32.02 | $32.40 | $31.10 | $31.65 | $31.65 | 875,041 |
| 2022-10-07 | $31.92 | $32.01 | $31.21 | $31.97 | $31.97 | 933,284 |
| 2022-10-06 | $32.64 | $33.13 | $31.89 | $32.23 | $32.23 | 617,325 |
| 2022-10-05 | $32.40 | $33.01 | $31.56 | $32.70 | $32.70 | 1,107,868 |
| 2022-10-04 | $32.25 | $33.26 | $32.25 | $33.21 | $33.21 | 804,734 |
| 2022-10-03 | $31.43 | $31.70 | $30.40 | $31.33 | $31.33 | 812,066 |
| 2022-09-30 | $31.22 | $31.76 | $30.82 | $31.03 | $31.03 | 680,676 |
| 2022-09-29 | $31.58 | $31.58 | $30.36 | $31.47 | $31.47 | 790,578 |
| 2022-09-28 | $31.19 | $32.30 | $31.04 | $32.03 | $32.03 | 963,832 |
| 2022-09-27 | $31.40 | $32.52 | $30.62 | $31.16 | $31.16 | 991,549 |
| 2022-09-26 | $32.66 | $33.09 | $30.77 | $30.79 | $30.79 | 1,105,422 |
| 2022-09-23 | $32.92 | $33.29 | $31.76 | $32.24 | $32.24 | 926,472 |
| 2022-09-22 | $34.84 | $34.84 | $33.02 | $33.38 | $33.38 | 1,322,321 |
| 2022-09-21 | $35.74 | $36.28 | $34.88 | $34.88 | $34.88 | 892,366 |
| 2022-09-20 | $35.85 | $36.58 | $35.34 | $35.73 | $35.73 | 744,590 |
| 2022-09-19 | $36.73 | $38.02 | $36.03 | $36.20 | $36.20 | 997,385 |
| 2022-09-16 | $36.98 | $37.81 | $36.27 | $37.45 | $37.45 | 1,777,733 |
| 2022-09-15 | $36.91 | $38.33 | $36.89 | $37.46 | $37.46 | 1,054,554 |
| 2022-09-14 | $36.32 | $37.49 | $35.25 | $37.24 | $37.24 | 1,541,508 |
| 2022-09-13 | $37.50 | $38.35 | $36.14 | $36.23 | $36.23 | 1,387,655 |
| 2022-09-12 | $38.71 | $39.85 | $38.71 | $38.93 | $38.93 | 1,569,859 |
| 2022-09-09 | $37.65 | $39.34 | $36.77 | $38.86 | $38.86 | 2,680,387 |
| 2022-09-08 | $41.11 | $41.34 | $37.33 | $37.72 | $37.72 | 6,288,395 |
| 2022-09-07 | $42.13 | $44.27 | $42.13 | $43.94 | $43.94 | 1,952,670 |
| 2022-09-06 | $42.45 | $43.15 | $41.61 | $42.43 | $42.43 | 1,498,156 |
| 2022-09-02 | $42.50 | $42.50 | $41.33 | $42.03 | $42.03 | 714,951 |
| 2022-09-01 | $40.76 | $41.80 | $40.30 | $41.73 | $41.73 | 722,432 |
| 2022-08-31 | $41.26 | $41.89 | $40.74 | $41.34 | $41.34 | 641,683 |
| 2022-08-30 | $41.93 | $42.18 | $40.68 | $40.98 | $40.98 | 1,022,933 |
| 2022-08-29 | $41.64 | $42.22 | $40.97 | $41.57 | $41.57 | 521,610 |
| 2022-08-26 | $43.71 | $44.15 | $41.99 | $42.26 | $42.26 | 606,564 |
| 2022-08-25 | $42.57 | $43.82 | $42.32 | $43.58 | $43.58 | 662,194 |
| 2022-08-24 | $41.79 | $42.67 | $41.01 | $42.46 | $42.46 | 430,064 |
| 2022-08-23 | $41.45 | $42.45 | $41.33 | $41.98 | $41.98 | 480,859 |
| 2022-08-22 | $41.55 | $41.56 | $40.61 | $40.99 | $40.99 | 639,132 |
| 2022-08-19 | $42.30 | $42.81 | $41.78 | $42.30 | $42.30 | 445,609 |
| 2022-08-18 | $42.13 | $43.34 | $41.69 | $43.29 | $43.29 | 542,126 |
| 2022-08-17 | $42.96 | $43.13 | $41.50 | $42.32 | $42.32 | 613,524 |
| 2022-08-16 | $43.02 | $43.82 | $42.31 | $43.75 | $43.75 | 537,313 |
| 2022-08-15 | $42.47 | $43.09 | $42.39 | $43.07 | $43.07 | 821,722 |
| 2022-08-12 | $42.86 | $43.15 | $42.39 | $43.14 | $43.14 | 768,807 |
| 2022-08-11 | $42.90 | $43.40 | $42.13 | $42.66 | $42.66 | 1,257,164 |
| 2022-08-10 | $42.48 | $43.00 | $41.07 | $41.96 | $41.96 | 1,137,498 |
| 2022-08-09 | $40.59 | $41.15 | $39.76 | $40.06 | $40.06 | 860,596 |
| 2022-08-08 | $39.09 | $41.37 | $39.09 | $40.64 | $40.64 | 567,414 |
| 2022-08-05 | $39.24 | $40.03 | $38.86 | $39.06 | $39.06 | 394,199 |
| 2022-08-04 | $39.59 | $40.10 | $39.25 | $39.58 | $39.58 | 621,980 |
| 2022-08-03 | $39.64 | $40.25 | $38.86 | $39.85 | $39.85 | 671,556 |
| 2022-08-02 | $38.00 | $39.32 | $37.55 | $39.08 | $39.08 | 910,259 |
| 2022-08-01 | $36.93 | $38.35 | $36.55 | $37.93 | $37.93 | 945,281 |
| 2022-07-29 | $37.07 | $37.59 | $36.17 | $37.36 | $37.36 | 1,981,462 |
| 2022-07-28 | $35.62 | $37.17 | $35.53 | $37.06 | $37.06 | 720,681 |
| 2022-07-27 | $34.68 | $35.68 | $34.42 | $35.53 | $35.53 | 529,947 |
| 2022-07-26 | $34.45 | $34.54 | $33.86 | $33.96 | $33.96 | 630,681 |
| 2022-07-25 | $34.58 | $34.82 | $33.45 | $34.77 | $34.77 | 672,249 |
| 2022-07-22 | $35.19 | $35.74 | $33.96 | $34.45 | $34.45 | 597,729 |
| 2022-07-21 | $34.44 | $35.15 | $34.10 | $34.99 | $34.99 | 754,975 |
| 2022-07-20 | $34.53 | $35.47 | $34.31 | $35.19 | $35.19 | 715,870 |
| 2022-07-19 | $33.60 | $35.03 | $33.60 | $34.69 | $34.69 | 767,838 |
| 2022-07-18 | $32.50 | $34.20 | $32.50 | $33.21 | $33.21 | 1,330,303 |
| 2022-07-15 | $32.19 | $33.20 | $31.91 | $31.94 | $31.94 | 1,877,527 |
| 2022-07-14 | $31.17 | $32.39 | $31.00 | $31.48 | $31.48 | 1,304,244 |
| 2022-07-13 | $29.88 | $31.86 | $29.60 | $31.78 | $31.78 | 1,619,416 |
| 2022-07-12 | $31.76 | $32.08 | $29.73 | $31.00 | $31.00 | 1,840,233 |
| 2022-07-11 | $31.51 | $32.38 | $31.01 | $32.25 | $32.25 | 1,565,267 |
| 2022-07-08 | $33.02 | $33.60 | $32.11 | $32.16 | $32.16 | 790,533 |
| 2022-07-07 | $32.88 | $33.91 | $32.71 | $32.95 | $32.95 | 810,115 |
| 2022-07-06 | $34.18 | $34.55 | $32.25 | $32.38 | $32.38 | 828,686 |
| 2022-07-05 | $32.72 | $34.16 | $32.25 | $34.12 | $34.12 | 927,507 |
| 2022-07-01 | $32.93 | $33.91 | $32.37 | $33.71 | $33.71 | 874,835 |
| 2022-06-30 | $33.16 | $33.49 | $32.46 | $32.78 | $32.78 | 1,626,919 |
| 2022-06-29 | $33.66 | $33.80 | $32.26 | $33.77 | $33.77 | 1,126,940 |
| 2022-06-28 | $35.18 | $35.75 | $33.54 | $33.62 | $33.62 | 681,638 |
| 2022-06-27 | $35.28 | $36.21 | $34.38 | $34.95 | $34.95 | 615,257 |
| 2022-06-24 | $32.69 | $36.02 | $32.36 | $35.73 | $35.73 | 1,725,783 |
| 2022-06-23 | $33.28 | $33.51 | $32.06 | $32.51 | $32.51 | 914,460 |
| 2022-06-22 | $32.02 | $34.14 | $32.01 | $33.24 | $33.24 | 1,071,342 |
| 2022-06-21 | $34.49 | $34.74 | $32.39 | $32.66 | $32.66 | 1,062,612 |
| 2022-06-17 | $33.44 | $34.60 | $33.13 | $34.13 | $34.13 | 1,161,856 |
| 2022-06-16 | $35.00 | $35.27 | $32.56 | $33.02 | $33.02 | 769,459 |
| 2022-06-15 | $35.78 | $36.99 | $35.43 | $36.25 | $36.25 | 787,595 |
| 2022-06-14 | $34.54 | $35.65 | $34.25 | $34.97 | $34.97 | 825,499 |
| 2022-06-13 | $36.14 | $36.36 | $34.20 | $34.49 | $34.49 | 1,072,566 |
| 2022-06-10 | $38.24 | $39.51 | $37.16 | $37.63 | $37.63 | 1,186,583 |
| 2022-06-09 | $40.86 | $41.28 | $39.64 | $39.64 | $39.64 | 807,750 |
| 2022-06-08 | $39.24 | $41.84 | $38.53 | $41.06 | $41.06 | 1,882,435 |
| 2022-06-07 | $39.94 | $40.23 | $36.96 | $39.06 | $39.06 | 2,683,350 |
| 2022-06-06 | $36.00 | $37.28 | $34.79 | $37.25 | $37.25 | 2,660,471 |
| 2022-06-03 | $37.33 | $37.77 | $35.53 | $35.59 | $35.59 | 1,773,501 |
| 2022-06-02 | $37.76 | $38.46 | $37.14 | $38.05 | $38.05 | 1,158,170 |
| 2022-06-01 | $38.72 | $38.72 | $36.91 | $37.95 | $37.95 | 2,364,802 |
| 2022-05-31 | $38.01 | $38.74 | $37.35 | $37.89 | $37.89 | 920,606 |
| 2022-05-27 | $38.22 | $39.37 | $38.22 | $38.44 | $38.44 | 889,746 |
| 2022-05-26 | $34.20 | $38.62 | $34.09 | $38.06 | $38.06 | 1,698,066 |
| 2022-05-25 | $30.67 | $33.91 | $30.64 | $33.52 | $33.52 | 1,482,734 |
| 2022-05-24 | $34.10 | $34.10 | $30.23 | $30.72 | $30.72 | 1,934,507 |
| 2022-05-23 | $35.28 | $35.33 | $33.34 | $34.75 | $34.75 | 1,060,091 |
| 2022-05-20 | $36.43 | $36.62 | $33.20 | $34.86 | $34.86 | 1,230,314 |
| 2022-05-19 | $35.55 | $36.66 | $35.33 | $35.76 | $35.76 | 1,128,712 |
| 2022-05-18 | $38.17 | $38.43 | $35.65 | $36.24 | $36.24 | 955,034 |
| 2022-05-17 | $38.25 | $39.64 | $37.42 | $38.69 | $38.69 | 1,153,847 |
| 2022-05-16 | $38.71 | $39.25 | $37.14 | $37.39 | $37.39 | 941,040 |
| 2022-05-13 | $39.20 | $40.56 | $38.84 | $39.03 | $39.03 | 1,160,745 |
| 2022-05-12 | $38.19 | $39.22 | $37.18 | $38.37 | $38.37 | 1,214,845 |
| 2022-05-11 | $40.04 | $41.01 | $38.20 | $38.42 | $38.42 | 1,740,002 |
| 2022-05-10 | $39.56 | $41.24 | $38.41 | $40.13 | $40.13 | 1,347,884 |
| 2022-05-09 | $43.63 | $44.11 | $39.00 | $39.40 | $39.40 | 1,419,986 |
| 2022-05-06 | $44.10 | $45.93 | $42.84 | $44.84 | $44.84 | 1,295,035 |
| 2022-05-05 | $47.19 | $47.19 | $43.31 | $44.08 | $44.08 | 1,149,685 |
| 2022-05-04 | $47.14 | $48.19 | $44.94 | $47.71 | $47.71 | 1,111,760 |
| 2022-05-03 | $46.72 | $46.98 | $44.84 | $46.88 | $46.88 | 1,151,036 |
| 2022-05-02 | $45.75 | $46.46 | $44.65 | $46.30 | $46.30 | 1,104,155 |
| 2022-04-29 | $46.66 | $47.51 | $45.35 | $45.50 | $45.50 | 1,192,619 |
| 2022-04-28 | $46.85 | $47.73 | $45.52 | $46.80 | $46.80 | 1,191,884 |
| 2022-04-27 | $46.58 | $47.05 | $45.51 | $45.96 | $45.96 | 1,220,163 |
| 2022-04-26 | $48.00 | $48.03 | $46.53 | $46.55 | $46.55 | 992,325 |
| 2022-04-25 | $46.16 | $49.04 | $46.16 | $48.53 | $48.53 | 1,748,029 |
| 2022-04-22 | $47.12 | $47.91 | $46.88 | $47.09 | $47.09 | 626,802 |
| 2022-04-21 | $49.80 | $50.17 | $46.93 | $47.17 | $47.17 | 1,052,796 |
| 2022-04-20 | $48.96 | $49.18 | $47.95 | $48.50 | $48.50 | 915,505 |
| 2022-04-19 | $47.49 | $49.36 | $47.46 | $48.86 | $48.86 | 1,266,923 |
| 2022-04-18 | $46.21 | $47.85 | $45.98 | $47.71 | $47.71 | 817,249 |
| 2022-04-14 | $46.12 | $46.77 | $45.49 | $45.98 | $45.98 | 816,680 |
| 2022-04-13 | $43.70 | $46.02 | $43.69 | $45.89 | $45.89 | 1,223,550 |
| 2022-04-12 | $43.31 | $44.10 | $42.61 | $42.97 | $42.97 | 900,577 |
| 2022-04-11 | $40.91 | $42.90 | $40.56 | $42.73 | $42.73 | 1,453,400 |
| 2022-04-08 | $41.60 | $41.77 | $39.95 | $40.44 | $40.44 | 1,198,371 |
| 2022-04-07 | $42.56 | $42.95 | $40.57 | $41.54 | $41.54 | 1,303,531 |
| 2022-04-06 | $44.00 | $44.27 | $41.27 | $42.51 | $42.51 | 3,053,189 |
| 2022-04-05 | $47.10 | $47.71 | $46.32 | $46.40 | $46.40 | 1,243,454 |
| 2022-04-04 | $48.11 | $48.21 | $46.16 | $46.85 | $46.85 | 880,388 |
| 2022-04-01 | $49.26 | $49.50 | $47.80 | $48.27 | $48.27 | 1,009,060 |
| 2022-03-31 | $49.93 | $50.70 | $49.02 | $49.10 | $49.10 | 1,221,127 |
| 2022-03-30 | $49.49 | $52.54 | $49.10 | $49.91 | $49.91 | 2,872,478 |
| 2022-03-29 | $43.75 | $50.00 | $43.55 | $49.53 | $49.53 | 6,618,782 |
| 2022-03-28 | $44.25 | $44.35 | $42.69 | $43.12 | $43.12 | 2,865,700 |
| 2022-03-25 | $43.87 | $44.03 | $42.01 | $43.34 | $43.34 | 1,168,106 |
| 2022-03-24 | $44.61 | $44.66 | $43.21 | $43.97 | $43.97 | 925,480 |
| 2022-03-23 | $43.45 | $45.08 | $43.00 | $44.37 | $44.37 | 762,934 |
| 2022-03-22 | $42.41 | $43.98 | $42.29 | $43.64 | $43.64 | 1,673,105 |
| 2022-03-21 | $43.27 | $43.27 | $41.27 | $42.24 | $42.24 | 658,628 |
| 2022-03-18 | $42.82 | $44.00 | $42.66 | $42.84 | $42.84 | 1,217,253 |
| 2022-03-17 | $42.36 | $43.46 | $41.81 | $43.36 | $43.36 | 475,811 |
| 2022-03-16 | $40.48 | $42.96 | $40.36 | $42.77 | $42.77 | 1,009,821 |
| 2022-03-15 | $39.32 | $40.48 | $38.94 | $39.82 | $39.82 | 571,666 |
| 2022-03-14 | $39.62 | $40.12 | $38.35 | $38.74 | $38.74 | 618,184 |
| 2022-03-11 | $39.64 | $39.89 | $38.74 | $39.34 | $39.34 | 635,890 |
| 2022-03-10 | $37.76 | $39.33 | $37.55 | $39.16 | $39.16 | 719,404 |
| 2022-03-09 | $37.40 | $39.21 | $37.24 | $38.49 | $38.49 | 818,756 |
| 2022-03-08 | $34.89 | $37.36 | $33.63 | $36.15 | $36.15 | 1,386,997 |
| 2022-03-07 | $40.80 | $40.99 | $34.68 | $34.86 | $34.86 | 2,280,221 |
| 2022-03-04 | $43.33 | $43.40 | $40.16 | $40.93 | $40.93 | 1,210,786 |
| 2022-03-03 | $46.47 | $46.60 | $43.07 | $43.58 | $43.58 | 1,223,456 |
| 2022-03-02 | $44.71 | $47.19 | $44.14 | $46.50 | $46.50 | 2,875,188 |
| 2022-03-01 | $43.35 | $44.33 | $42.99 | $44.11 | $44.11 | 1,714,259 |
| 2022-02-28 | $42.75 | $43.48 | $42.04 | $43.34 | $43.34 | 725,262 |
| 2022-02-25 | $41.75 | $43.25 | $41.25 | $43.16 | $43.16 | 659,053 |
| 2022-02-24 | $38.98 | $41.86 | $38.80 | $41.74 | $41.74 | 807,190 |
| 2022-02-23 | $41.85 | $42.45 | $40.50 | $40.85 | $40.85 | 668,611 |
| 2022-02-22 | $41.51 | $42.78 | $41.16 | $41.47 | $41.47 | 594,627 |
| 2022-02-18 | $42.13 | $43.47 | $42.03 | $42.43 | $42.43 | 1,140,411 |
| 2022-02-17 | $43.46 | $44.50 | $42.19 | $42.39 | $42.39 | 1,003,163 |
| 2022-02-16 | $41.65 | $43.98 | $41.62 | $43.90 | $43.90 | 985,980 |
| 2022-02-15 | $40.40 | $42.91 | $40.11 | $42.66 | $42.66 | 1,254,053 |
| 2022-02-14 | $39.40 | $40.56 | $39.40 | $40.07 | $40.07 | 814,742 |
| 2022-02-11 | $39.35 | $41.55 | $39.35 | $39.82 | $39.82 | 1,148,622 |
| 2022-02-10 | $39.00 | $42.84 | $39.00 | $39.87 | $39.87 | 1,938,715 |
| 2022-02-09 | $39.30 | $39.95 | $38.87 | $39.46 | $39.46 | 972,408 |
| 2022-02-08 | $38.00 | $39.40 | $37.75 | $39.13 | $39.13 | 1,602,198 |
| 2022-02-07 | $36.78 | $38.12 | $36.50 | $37.85 | $37.85 | 1,584,979 |
| 2022-02-04 | $35.93 | $36.88 | $35.30 | $36.52 | $36.52 | 866,736 |
| 2022-02-03 | $35.41 | $36.15 | $34.82 | $35.88 | $35.88 | 1,249,906 |
| 2022-02-02 | $36.49 | $37.47 | $35.65 | $35.80 | $35.80 | 834,331 |
| 2022-02-01 | $35.93 | $37.40 | $35.69 | $36.49 | $36.49 | 824,398 |
| 2022-01-31 | $34.97 | $36.00 | $34.52 | $35.79 | $35.79 | 735,361 |
| 2022-01-28 | $34.27 | $35.33 | $33.02 | $35.31 | $35.31 | 884,308 |
| 2022-01-27 | $34.77 | $35.48 | $33.79 | $34.12 | $34.12 | 952,507 |
| 2022-01-26 | $36.55 | $36.73 | $34.45 | $34.71 | $34.71 | 1,018,004 |
| 2022-01-25 | $34.74 | $36.12 | $34.19 | $35.74 | $35.74 | 1,121,238 |
| 2022-01-24 | $32.87 | $35.66 | $32.57 | $35.40 | $35.40 | 1,602,952 |
| 2022-01-21 | $34.16 | $35.28 | $33.71 | $33.97 | $33.97 | 1,520,266 |
| 2022-01-20 | $35.88 | $36.68 | $34.58 | $34.66 | $34.66 | 939,576 |
| 2022-01-19 | $35.48 | $36.68 | $34.92 | $35.57 | $35.57 | 1,303,195 |
| 2022-01-18 | $37.43 | $37.76 | $35.16 | $35.31 | $35.31 | 1,390,297 |
| 2022-01-14 | $38.35 | $39.25 | $37.11 | $38.06 | $38.06 | 1,457,961 |
| 2022-01-13 | $38.83 | $39.89 | $37.99 | $38.05 | $38.05 | 1,477,125 |
| 2022-01-12 | $39.01 | $39.39 | $38.16 | $38.66 | $38.66 | 714,651 |
| 2022-01-11 | $38.46 | $39.42 | $37.45 | $38.68 | $38.68 | 869,013 |
| 2022-01-10 | $38.06 | $38.77 | $36.15 | $38.71 | $38.71 | 1,239,621 |
| 2022-01-07 | $37.90 | $39.10 | $37.88 | $38.43 | $38.43 | 771,943 |
| 2022-01-06 | $38.25 | $39.42 | $38.18 | $38.32 | $38.32 | 1,109,893 |
| 2022-01-05 | $39.90 | $40.64 | $38.13 | $38.32 | $38.32 | 952,601 |
| 2022-01-04 | $39.40 | $40.28 | $39.27 | $39.91 | $39.91 | 974,411 |
| 2022-01-03 | $39.00 | $40.69 | $38.54 | $39.20 | $39.20 | 1,526,482 |
| 2021-12-31 | $38.49 | $38.83 | $38.08 | $38.40 | $38.40 | 560,622 |
| 2021-12-30 | $38.51 | $39.42 | $38.49 | $38.49 | $38.49 | 627,626 |
| 2021-12-29 | $38.65 | $39.54 | $38.43 | $38.75 | $38.75 | 818,070 |
| 2021-12-28 | $39.26 | $39.90 | $38.80 | $38.87 | $38.87 | 618,289 |
| 2021-12-27 | $39.25 | $40.05 | $38.50 | $39.55 | $39.55 | 797,669 |
| 2021-12-23 | $39.00 | $39.62 | $38.35 | $39.47 | $39.47 | 1,002,576 |
| 2021-12-22 | $37.28 | $39.04 | $36.89 | $38.57 | $38.57 | 1,317,067 |
| 2021-12-21 | $34.11 | $37.53 | $33.90 | $37.28 | $37.28 | 1,818,074 |
| 2021-12-20 | $32.45 | $33.51 | $31.59 | $33.37 | $33.37 | 1,831,727 |
| 2021-12-17 | $32.72 | $34.28 | $31.64 | $33.76 | $33.76 | 2,512,098 |
| 2021-12-16 | $36.39 | $36.74 | $32.85 | $33.11 | $33.11 | 2,029,377 |
| 2021-12-15 | $37.68 | $37.83 | $34.97 | $36.10 | $36.10 | 1,620,523 |
| 2021-12-14 | $34.91 | $38.15 | $34.87 | $38.02 | $38.02 | 3,007,863 |
| 2021-12-13 | $33.84 | $36.44 | $33.69 | $35.69 | $35.69 | 2,858,972 |
| 2021-12-10 | $35.52 | $36.11 | $33.84 | $34.37 | $34.37 | 1,356,211 |
| 2021-12-09 | $35.74 | $35.93 | $34.15 | $34.24 | $34.24 | 1,377,198 |
| 2021-12-08 | $34.45 | $36.45 | $33.87 | $35.96 | $35.96 | 3,666,063 |
| 2021-12-07 | $33.70 | $34.44 | $32.99 | $33.10 | $33.10 | 2,428,482 |
| 2021-12-06 | $30.25 | $33.25 | $29.94 | $32.66 | $32.66 | 1,830,174 |
| 2021-12-03 | $31.96 | $32.15 | $29.83 | $30.16 | $30.16 | 2,024,899 |
| 2021-12-02 | $30.27 | $32.50 | $30.10 | $32.08 | $32.08 | 2,258,722 |
| 2021-12-01 | $33.63 | $34.25 | $30.10 | $30.14 | $30.14 | 2,115,997 |
| 2021-11-30 | $32.47 | $32.82 | $31.28 | $32.48 | $32.48 | 1,861,055 |
| 2021-11-29 | $34.90 | $34.96 | $32.40 | $33.17 | $33.17 | 1,668,057 |
| 2021-11-26 | $34.08 | $34.37 | $32.42 | $34.11 | $34.11 | 1,227,500 |
| 2021-11-24 | $35.81 | $36.79 | $35.44 | $36.41 | $36.41 | 748,017 |
| 2021-11-23 | $36.49 | $36.70 | $35.16 | $36.14 | $36.14 | 839,216 |
| 2021-11-22 | $36.21 | $37.30 | $35.74 | $36.10 | $36.10 | 1,144,161 |
| 2021-11-19 | $37.35 | $37.55 | $36.33 | $36.42 | $36.42 | 1,015,972 |
| 2021-11-18 | $39.11 | $39.46 | $37.45 | $38.12 | $38.12 | 928,456 |
| 2021-11-17 | $38.00 | $39.47 | $37.86 | $39.04 | $39.04 | 769,462 |
| 2021-11-16 | $37.92 | $38.46 | $37.60 | $38.35 | $38.35 | 664,419 |
| 2021-11-15 | $38.60 | $38.90 | $37.90 | $38.01 | $38.01 | 641,744 |
| 2021-11-12 | $38.30 | $38.60 | $37.69 | $38.02 | $38.02 | 569,525 |
| 2021-11-11 | $38.23 | $38.83 | $37.78 | $38.39 | $38.39 | 784,880 |
| 2021-11-10 | $38.92 | $39.44 | $37.97 | $38.23 | $38.23 | 654,113 |
| 2021-11-09 | $38.72 | $39.41 | $38.40 | $39.36 | $39.36 | 633,580 |
| 2021-11-08 | $40.26 | $40.65 | $38.64 | $38.89 | $38.89 | 1,159,115 |
| 2021-11-05 | $39.23 | $40.87 | $39.23 | $40.40 | $40.40 | 1,560,807 |
| 2021-11-04 | $39.10 | $39.38 | $37.61 | $37.78 | $37.78 | 1,036,376 |
| 2021-11-03 | $36.64 | $39.04 | $36.59 | $38.64 | $38.64 | 1,206,913 |
| 2021-11-02 | $38.16 | $38.16 | $36.68 | $36.96 | $36.96 | 1,072,478 |
| 2021-11-01 | $37.57 | $38.80 | $37.00 | $38.16 | $38.16 | 1,098,374 |
| 2021-10-29 | $37.20 | $38.30 | $36.52 | $37.13 | $37.13 | 967,729 |
| 2021-10-28 | $38.03 | $38.52 | $37.10 | $37.21 | $37.21 | 936,541 |
| 2021-10-27 | $38.88 | $38.97 | $38.00 | $38.04 | $38.04 | 611,611 |
| 2021-10-26 | $39.36 | $39.60 | $38.11 | $38.85 | $38.85 | 1,175,977 |
| 2021-10-25 | $38.29 | $39.47 | $38.06 | $39.47 | $39.47 | 961,666 |
| 2021-10-22 | $36.68 | $38.30 | $36.43 | $38.27 | $38.27 | 1,280,366 |
| 2021-10-21 | $35.60 | $37.70 | $35.42 | $36.90 | $36.90 | 1,494,438 |
| 2021-10-20 | $35.26 | $37.05 | $35.05 | $35.78 | $35.78 | 1,178,787 |
| 2021-10-19 | $36.98 | $37.23 | $36.28 | $36.32 | $36.32 | 717,163 |
| 2021-10-18 | $36.86 | $37.29 | $36.30 | $36.75 | $36.75 | 894,726 |
| 2021-10-15 | $38.99 | $39.29 | $36.96 | $37.03 | $37.03 | 1,081,074 |
| 2021-10-14 | $38.24 | $38.71 | $37.95 | $38.23 | $38.23 | 950,277 |
| 2021-10-13 | $38.66 | $38.75 | $37.62 | $38.14 | $38.14 | 768,875 |
| 2021-10-12 | $38.31 | $39.58 | $38.19 | $39.01 | $39.01 | 758,745 |
| 2021-10-11 | $37.69 | $38.54 | $37.36 | $38.09 | $38.09 | 1,230,045 |
| 2021-10-08 | $40.18 | $40.35 | $38.02 | $38.14 | $38.14 | 1,563,922 |
| 2021-10-07 | $40.96 | $41.60 | $39.99 | $40.51 | $40.51 | 887,524 |
| 2021-10-06 | $40.30 | $41.70 | $40.04 | $41.14 | $41.14 | 906,867 |
| 2021-10-05 | $40.60 | $40.92 | $39.78 | $40.66 | $40.66 | 743,231 |
| 2021-10-04 | $41.45 | $41.84 | $40.16 | $40.42 | $40.42 | 831,432 |
| 2021-10-01 | $39.49 | $42.01 | $39.40 | $41.61 | $41.61 | 1,557,453 |
| 2021-09-30 | $38.90 | $38.98 | $38.07 | $38.33 | $38.33 | 819,003 |
| 2021-09-29 | $40.64 | $40.90 | $39.02 | $39.13 | $39.13 | 704,699 |
| 2021-09-28 | $40.77 | $41.13 | $39.88 | $40.30 | $40.30 | 1,106,988 |
| 2021-09-27 | $41.81 | $42.98 | $41.06 | $41.09 | $41.09 | 1,164,153 |
| 2021-09-24 | $40.73 | $42.27 | $40.55 | $41.58 | $41.58 | 1,984,657 |
| 2021-09-23 | $38.70 | $40.50 | $38.55 | $39.85 | $39.85 | 1,680,143 |
| 2021-09-22 | $36.11 | $38.68 | $36.08 | $38.40 | $38.40 | 1,642,550 |
| 2021-09-21 | $36.48 | $36.92 | $35.72 | $35.91 | $35.91 | 897,632 |
| 2021-09-20 | $35.44 | $36.81 | $34.84 | $36.50 | $36.50 | 1,174,820 |
| 2021-09-17 | $36.47 | $37.21 | $35.85 | $36.42 | $36.42 | 3,568,924 |
| 2021-09-16 | $35.45 | $36.72 | $35.30 | $36.48 | $36.48 | 1,319,224 |
| 2021-09-15 | $34.53 | $35.95 | $33.65 | $35.83 | $35.83 | 1,322,170 |
| 2021-09-14 | $36.28 | $36.28 | $34.36 | $34.76 | $34.76 | 2,004,292 |
| 2021-09-13 | $36.29 | $36.61 | $33.70 | $36.26 | $36.26 | 2,344,479 |
| 2021-09-10 | $39.73 | $41.09 | $35.65 | $35.85 | $35.85 | 7,548,396 |
| 2021-09-09 | $34.55 | $36.12 | $33.80 | $35.44 | $35.44 | 2,908,017 |
| 2021-09-08 | $35.56 | $35.86 | $34.56 | $34.77 | $34.77 | 1,269,285 |
| 2021-09-07 | $36.13 | $36.13 | $35.10 | $35.30 | $35.30 | 1,458,302 |
| 2021-09-03 | $37.00 | $37.14 | $36.00 | $36.42 | $36.42 | 892,659 |
| 2021-09-02 | $37.59 | $37.68 | $36.60 | $37.10 | $37.10 | 790,786 |
| 2021-09-01 | $37.57 | $37.84 | $36.75 | $37.53 | $37.53 | 778,757 |
| 2021-08-31 | $36.28 | $37.86 | $36.00 | $37.42 | $37.42 | 943,376 |
| 2021-08-30 | $37.16 | $37.35 | $35.99 | $36.50 | $36.50 | 1,518,133 |
| 2021-08-27 | $38.42 | $38.90 | $37.92 | $38.28 | $38.28 | 1,318,032 |
| 2021-08-26 | $36.59 | $37.70 | $36.09 | $36.58 | $36.58 | 718,246 |
| 2021-08-25 | $36.05 | $38.28 | $35.60 | $37.15 | $37.15 | 1,550,248 |
| 2021-08-24 | $34.06 | $35.77 | $34.06 | $35.38 | $35.38 | 2,439,200 |
| 2021-08-23 | $32.19 | $33.86 | $32.19 | $33.80 | $33.80 | 1,732,972 |
| 2021-08-20 | $31.32 | $32.30 | $31.32 | $31.96 | $31.96 | 648,645 |
| 2021-08-19 | $32.86 | $32.97 | $30.92 | $31.48 | $31.48 | 1,249,048 |
| 2021-08-18 | $33.51 | $34.53 | $32.31 | $33.64 | $33.64 | 697,614 |
| 2021-08-17 | $34.61 | $34.87 | $32.90 | $33.47 | $33.47 | 1,033,049 |
| 2021-08-16 | $34.97 | $35.69 | $34.01 | $35.41 | $35.41 | 577,328 |
| 2021-08-13 | $36.69 | $36.69 | $35.59 | $35.67 | $35.67 | 700,126 |
| 2021-08-12 | $36.71 | $37.10 | $35.83 | $36.89 | $36.89 | 678,235 |
| 2021-08-11 | $35.47 | $37.37 | $34.36 | $36.99 | $36.99 | 1,121,679 |
| 2021-08-10 | $33.99 | $35.43 | $33.47 | $35.22 | $35.22 | 911,349 |
| 2021-08-09 | $34.37 | $34.37 | $32.85 | $33.45 | $33.45 | 1,097,068 |
| 2021-08-06 | $34.34 | $34.92 | $33.75 | $34.76 | $34.76 | 773,040 |
| 2021-08-05 | $32.93 | $34.17 | $32.52 | $33.75 | $33.75 | 967,912 |
| 2021-08-04 | $32.83 | $33.03 | $32.10 | $32.37 | $32.37 | 647,760 |
| 2021-08-03 | $33.40 | $33.40 | $31.45 | $32.84 | $32.84 | 1,216,316 |
| 2021-08-02 | $33.99 | $34.92 | $32.90 | $33.00 | $33.00 | 651,671 |
| 2021-07-30 | $34.77 | $35.09 | $33.15 | $33.28 | $33.28 | 737,518 |
| 2021-07-29 | $35.69 | $35.69 | $34.53 | $34.66 | $34.66 | 687,883 |
| 2021-07-28 | $37.48 | $37.48 | $34.61 | $34.76 | $34.76 | 928,960 |
| 2021-07-27 | $37.27 | $37.27 | $35.26 | $36.32 | $36.32 | 934,888 |
| 2021-07-26 | $34.92 | $36.78 | $34.20 | $36.75 | $36.75 | 1,280,070 |
| 2021-07-23 | $34.94 | $35.25 | $33.47 | $33.88 | $33.88 | 691,218 |
| 2021-07-22 | $35.90 | $36.13 | $34.46 | $34.57 | $34.57 | 1,041,880 |
| 2021-07-21 | $34.87 | $36.48 | $34.87 | $36.30 | $36.30 | 998,237 |
| 2021-07-20 | $33.24 | $35.03 | $32.63 | $34.60 | $34.60 | 1,213,820 |
| 2021-07-19 | $33.70 | $34.00 | $32.25 | $32.86 | $32.86 | 1,797,068 |
| 2021-07-16 | $36.72 | $37.34 | $35.23 | $35.29 | $35.29 | 1,164,283 |
| 2021-07-15 | $36.81 | $37.19 | $34.94 | $36.19 | $36.19 | 1,041,865 |
| 2021-07-14 | $38.58 | $39.31 | $37.02 | $37.09 | $37.09 | 559,306 |
| 2021-07-13 | $38.97 | $39.11 | $38.09 | $38.37 | $38.37 | 696,564 |
| 2021-07-12 | $38.17 | $39.53 | $38.02 | $39.21 | $39.21 | 794,572 |
| 2021-07-09 | $36.61 | $38.69 | $36.36 | $38.51 | $38.51 | 1,064,658 |
| 2021-07-08 | $35.99 | $36.91 | $35.27 | $36.34 | $36.34 | 1,304,089 |
| 2021-07-07 | $38.57 | $38.69 | $36.74 | $37.13 | $37.13 | 1,738,037 |
| 2021-07-06 | $39.90 | $39.90 | $37.85 | $38.89 | $38.89 | 1,411,478 |
| 2021-07-02 | $41.00 | $41.00 | $39.91 | $39.93 | $39.93 | 541,654 |
| 2021-07-01 | $40.80 | $41.46 | $40.35 | $40.77 | $40.77 | 988,086 |
| 2021-06-30 | $39.94 | $40.69 | $39.42 | $40.60 | $40.60 | 805,523 |
| 2021-06-29 | $40.32 | $40.63 | $39.30 | $39.82 | $39.82 | 1,049,298 |
| 2021-06-28 | $40.92 | $41.37 | $39.02 | $40.39 | $40.39 | 1,929,848 |
| 2021-06-25 | $42.07 | $42.24 | $40.53 | $40.69 | $40.69 | 1,731,091 |
| 2021-06-24 | $40.90 | $42.47 | $40.88 | $41.99 | $41.99 | 1,171,320 |
| 2021-06-23 | $41.35 | $41.51 | $40.54 | $40.73 | $40.73 | 1,099,092 |
| 2021-06-22 | $40.59 | $41.66 | $39.83 | $41.35 | $41.35 | 777,319 |
| 2021-06-21 | $39.77 | $40.87 | $39.39 | $40.78 | $40.78 | 1,018,745 |
| 2021-06-18 | $39.37 | $40.32 | $39.06 | $39.67 | $39.67 | 1,305,588 |
| 2021-06-17 | $41.89 | $42.39 | $39.78 | $40.05 | $40.05 | 1,295,005 |
| 2021-06-16 | $40.90 | $41.98 | $40.16 | $41.89 | $41.89 | 1,142,056 |
| 2021-06-15 | $42.51 | $42.51 | $40.49 | $41.24 | $41.24 | 1,584,246 |
| 2021-06-14 | $43.01 | $43.75 | $42.00 | $42.28 | $42.28 | 1,641,812 |
| 2021-06-11 | $46.82 | $47.95 | $41.96 | $42.87 | $42.87 | 6,237,491 |
| 2021-06-10 | $45.73 | $46.04 | $43.05 | $44.08 | $44.08 | 2,506,920 |
| 2021-06-09 | $46.00 | $47.31 | $45.55 | $45.81 | $45.81 | 1,579,682 |
| 2021-06-08 | $42.71 | $46.79 | $42.61 | $46.34 | $46.34 | 2,520,247 |
| 2021-06-07 | $41.61 | $42.49 | $41.42 | $42.21 | $42.21 | 1,609,564 |
| 2021-06-04 | $41.16 | $41.69 | $39.94 | $41.32 | $41.32 | 935,408 |
| 2021-06-03 | $42.76 | $42.77 | $40.77 | $40.92 | $40.92 | 1,820,751 |
| 2021-06-02 | $42.88 | $44.13 | $42.41 | $43.16 | $43.16 | 1,075,038 |
| 2021-06-01 | $42.59 | $43.07 | $41.73 | $42.73 | $42.73 | 1,397,159 |
| 2021-05-28 | $42.08 | $42.54 | $41.21 | $42.28 | $42.28 | 772,275 |
| 2021-05-27 | $42.85 | $42.85 | $41.75 | $42.10 | $42.10 | 1,100,996 |
| 2021-05-26 | $41.09 | $42.52 | $41.09 | $42.24 | $42.24 | 888,090 |
| 2021-05-25 | $41.81 | $42.55 | $40.97 | $40.99 | $40.99 | 1,497,599 |
| 2021-05-24 | $41.31 | $41.96 | $40.26 | $41.49 | $41.49 | 3,834,379 |
| 2021-05-21 | $41.76 | $42.71 | $40.03 | $41.16 | $41.16 | 1,656,045 |
| 2021-05-20 | $42.31 | $42.34 | $40.89 | $41.57 | $41.57 | 1,143,713 |
| 2021-05-19 | $41.99 | $42.84 | $40.76 | $42.56 | $42.56 | 967,645 |
| 2021-05-18 | $44.50 | $44.52 | $43.02 | $43.03 | $43.03 | 984,372 |
| 2021-05-17 | $43.70 | $44.64 | $42.84 | $44.57 | $44.57 | 894,310 |
| 2021-05-14 | $42.40 | $44.74 | $41.97 | $44.01 | $44.01 | 1,096,724 |
| 2021-05-13 | $40.63 | $42.69 | $39.64 | $42.31 | $42.31 | 1,211,921 |
| 2021-05-12 | $42.09 | $43.06 | $40.32 | $40.62 | $40.62 | 1,017,890 |
| 2021-05-11 | $41.47 | $43.14 | $40.81 | $43.00 | $43.00 | 1,073,357 |
| 2021-05-10 | $44.63 | $45.05 | $42.52 | $42.56 | $42.56 | 1,426,216 |
| 2021-05-07 | $44.31 | $45.56 | $43.72 | $44.85 | $44.85 | 874,929 |
| 2021-05-06 | $45.43 | $45.61 | $43.00 | $44.22 | $44.22 | 1,022,392 |
| 2021-05-05 | $46.38 | $46.38 | $44.95 | $45.32 | $45.32 | 792,401 |
| 2021-05-04 | $45.32 | $46.43 | $44.58 | $45.90 | $45.90 | 1,181,902 |
| 2021-05-03 | $46.03 | $46.53 | $44.78 | $45.89 | $45.89 | 891,127 |
| 2021-04-30 | $45.71 | $47.17 | $45.31 | $45.66 | $45.66 | 851,928 |
| 2021-04-29 | $47.31 | $49.44 | $45.80 | $46.11 | $46.11 | 2,313,126 |
| 2021-04-28 | $46.66 | $47.75 | $46.38 | $46.50 | $46.50 | 770,638 |
| 2021-04-27 | $47.00 | $47.98 | $46.50 | $46.99 | $46.99 | 1,116,958 |
| 2021-04-26 | $47.03 | $47.82 | $46.29 | $46.54 | $46.54 | 765,239 |
| 2021-04-23 | $46.38 | $46.82 | $45.82 | $46.75 | $46.75 | 883,197 |
| 2021-04-22 | $46.23 | $47.21 | $45.70 | $46.39 | $46.39 | 1,072,044 |
| 2021-04-21 | $43.52 | $46.08 | $42.63 | $46.04 | $46.04 | 1,431,575 |
| 2021-04-20 | $43.38 | $44.98 | $41.02 | $43.68 | $43.68 | 2,397,678 |
| 2021-04-19 | $43.47 | $44.03 | $42.48 | $42.86 | $42.86 | 884,234 |
| 2021-04-16 | $44.46 | $44.66 | $43.30 | $43.78 | $43.78 | 738,224 |
| 2021-04-15 | $45.23 | $45.37 | $43.86 | $44.24 | $44.24 | 857,565 |
| 2021-04-14 | $43.43 | $45.55 | $43.43 | $45.15 | $45.15 | 1,097,927 |
| 2021-04-13 | $43.31 | $43.90 | $42.03 | $43.51 | $43.51 | 1,273,418 |
| 2021-04-12 | $43.88 | $44.32 | $43.07 | $43.52 | $43.52 | 887,349 |
| 2021-04-09 | $44.27 | $44.66 | $43.62 | $44.07 | $44.07 | 852,089 |
| 2021-04-08 | $44.53 | $44.99 | $43.50 | $44.68 | $44.68 | 1,160,726 |
| 2021-04-07 | $44.62 | $45.62 | $44.27 | $44.53 | $44.53 | 1,158,641 |
| 2021-04-06 | $44.30 | $45.90 | $44.01 | $44.78 | $44.78 | 1,758,875 |
| 2021-04-05 | $46.00 | $46.30 | $43.22 | $44.32 | $44.32 | 2,392,639 |
| 2021-04-01 | $47.11 | $47.31 | $44.04 | $45.31 | $45.31 | 3,742,993 |
| 2021-03-31 | $47.80 | $48.79 | $47.57 | $47.90 | $47.90 | 1,692,816 |
| 2021-03-30 | $47.16 | $48.11 | $46.42 | $47.66 | $47.66 | 1,482,811 |
| 2021-03-29 | $49.16 | $49.47 | $45.88 | $46.82 | $46.82 | 1,561,471 |
| 2021-03-26 | $48.70 | $51.73 | $47.60 | $49.10 | $49.10 | 2,507,849 |
| 2021-03-25 | $41.99 | $48.00 | $41.35 | $47.97 | $47.97 | 2,184,007 |
| 2021-03-24 | $43.72 | $46.42 | $42.69 | $42.83 | $42.83 | 2,223,834 |
| 2021-03-23 | $45.20 | $45.26 | $42.20 | $42.73 | $42.73 | 1,312,108 |
| 2021-03-22 | $47.11 | $47.77 | $44.93 | $45.54 | $45.54 | 1,186,894 |
| 2021-03-19 | $45.62 | $46.98 | $44.36 | $46.26 | $46.26 | 1,243,206 |
| 2021-03-18 | $46.45 | $47.68 | $45.35 | $45.62 | $45.62 | 923,572 |
| 2021-03-17 | $44.50 | $46.97 | $44.07 | $46.55 | $46.55 | 939,877 |
| 2021-03-16 | $46.31 | $46.73 | $44.89 | $45.09 | $45.09 | 1,005,010 |
| 2021-03-15 | $47.20 | $48.28 | $46.09 | $46.30 | $46.30 | 1,011,838 |
| 2021-03-12 | $46.44 | $46.90 | $45.50 | $46.52 | $46.52 | 1,360,706 |
| 2021-03-11 | $45.93 | $47.43 | $45.04 | $45.62 | $45.62 | 1,582,355 |
| 2021-03-10 | $44.49 | $45.64 | $43.39 | $45.45 | $45.45 | 1,251,482 |
| 2021-03-09 | $45.23 | $45.27 | $43.21 | $44.03 | $44.03 | 1,566,127 |
| 2021-03-08 | $42.48 | $44.98 | $42.38 | $44.65 | $44.65 | 1,813,522 |
| 2021-03-05 | $42.02 | $42.45 | $37.79 | $42.38 | $42.38 | 2,919,384 |
| 2021-03-04 | $42.26 | $42.64 | $39.84 | $41.78 | $41.78 | 1,919,540 |
| 2021-03-03 | $41.08 | $43.00 | $41.08 | $41.94 | $41.94 | 1,088,513 |
| 2021-03-02 | $41.69 | $42.37 | $40.58 | $40.72 | $40.72 | 929,550 |
| 2021-03-01 | $41.79 | $42.26 | $41.05 | $41.61 | $41.61 | 945,376 |
| 2021-02-26 | $39.51 | $41.46 | $38.43 | $40.61 | $40.61 | 1,261,182 |
| 2021-02-25 | $41.67 | $41.84 | $38.14 | $39.62 | $39.62 | 2,199,416 |
| 2021-02-24 | $40.00 | $42.08 | $39.76 | $41.80 | $41.80 | 1,491,768 |
| 2021-02-23 | $40.19 | $41.08 | $37.82 | $39.54 | $39.54 | 1,787,697 |
| 2021-02-22 | $38.48 | $41.40 | $38.46 | $40.61 | $40.61 | 1,410,781 |
| 2021-02-19 | $37.68 | $39.65 | $37.57 | $38.89 | $38.89 | 1,164,975 |
| 2021-02-18 | $36.53 | $37.50 | $36.00 | $37.01 | $37.01 | 1,250,845 |
| 2021-02-17 | $36.84 | $38.23 | $36.00 | $36.84 | $36.84 | 1,129,386 |
| 2021-02-16 | $37.97 | $38.50 | $36.71 | $37.40 | $37.40 | 796,222 |
| 2021-02-12 | $37.52 | $38.15 | $37.30 | $37.96 | $37.96 | 896,429 |
| 2021-02-11 | $38.96 | $39.29 | $37.10 | $37.67 | $37.67 | 1,266,091 |
| 2021-02-10 | $38.58 | $40.04 | $38.08 | $38.85 | $38.85 | 1,258,542 |
| 2021-02-09 | $37.76 | $38.67 | $36.86 | $37.61 | $37.61 | 870,902 |
| 2021-02-08 | $36.95 | $38.04 | $36.60 | $37.92 | $37.92 | 1,275,465 |
| 2021-02-05 | $37.99 | $38.12 | $36.35 | $36.79 | $36.79 | 1,398,874 |
| 2021-02-04 | $36.86 | $37.99 | $36.84 | $37.77 | $37.77 | 1,213,676 |
| 2021-02-03 | $34.12 | $36.72 | $33.63 | $36.66 | $36.66 | 1,392,297 |
| 2021-02-02 | $34.73 | $34.82 | $33.33 | $33.87 | $33.87 | 1,515,908 |
| 2021-02-01 | $34.51 | $35.25 | $32.87 | $34.25 | $34.25 | 1,750,093 |
| 2021-01-29 | $36.01 | $36.34 | $33.48 | $34.02 | $34.02 | 2,020,255 |
| 2021-01-28 | $34.45 | $37.49 | $33.73 | $35.58 | $35.58 | 4,363,742 |
| 2021-01-27 | $33.05 | $37.42 | $33.01 | $33.83 | $33.83 | 4,808,537 |
| 2021-01-26 | $35.75 | $35.95 | $34.00 | $34.18 | $34.18 | 1,170,656 |
| 2021-01-25 | $34.36 | $36.58 | $33.84 | $35.19 | $35.19 | 3,591,283 |
| 2021-01-22 | $33.24 | $34.17 | $32.70 | $34.00 | $34.00 | 1,179,404 |
| 2021-01-21 | $34.64 | $34.81 | $33.29 | $33.69 | $33.69 | 1,010,039 |
| 2021-01-20 | $35.55 | $35.99 | $34.01 | $34.59 | $34.59 | 1,988,854 |
| 2021-01-19 | $34.08 | $35.99 | $33.90 | $35.67 | $35.67 | 2,475,765 |
| 2021-01-15 | $33.14 | $33.96 | $32.18 | $33.66 | $33.66 | 2,267,911 |
| 2021-01-14 | $33.75 | $34.70 | $32.90 | $33.40 | $33.40 | 1,837,476 |
| 2021-01-13 | $33.51 | $34.31 | $32.99 | $33.35 | $33.35 | 1,320,375 |
| 2021-01-12 | $33.21 | $33.96 | $32.75 | $33.90 | $33.90 | 1,382,341 |
| 2021-01-11 | $30.34 | $33.15 | $30.30 | $32.51 | $32.51 | 2,063,253 |
| 2021-01-08 | $32.00 | $32.38 | $30.59 | $31.43 | $31.43 | 1,740,866 |
| 2021-01-07 | $30.56 | $31.99 | $30.00 | $31.84 | $31.84 | 2,193,804 |
| 2021-01-06 | $28.35 | $31.79 | $28.26 | $30.09 | $30.09 | 3,036,261 |
| 2021-01-05 | $27.00 | $28.71 | $26.99 | $28.21 | $28.21 | 2,510,273 |
| 2021-01-04 | $30.14 | $30.14 | $26.80 | $27.01 | $27.01 | 4,256,954 |
| 2020-12-31 | $28.70 | $30.66 | $27.55 | $30.02 | $30.02 | 2,615,209 |
| 2020-12-30 | $29.69 | $30.66 | $28.84 | $28.84 | $28.84 | 2,512,407 |
| 2020-12-29 | $29.13 | $29.59 | $28.32 | $29.54 | $29.54 | 1,217,060 |
| 2020-12-28 | $30.12 | $30.28 | $28.99 | $29.01 | $29.01 | 1,780,590 |
| 2020-12-24 | $29.35 | $29.86 | $29.24 | $29.58 | $29.58 | 878,112 |
| 2020-12-23 | $28.77 | $29.89 | $28.77 | $29.14 | $29.14 | 1,861,828 |
| 2020-12-22 | $28.19 | $28.80 | $27.40 | $28.55 | $28.55 | 1,916,402 |
| 2020-12-21 | $26.50 | $28.31 | $26.17 | $28.00 | $28.00 | 1,914,914 |
| 2020-12-18 | $27.78 | $28.67 | $27.24 | $27.78 | $27.78 | 3,058,667 |
| 2020-12-17 | $25.77 | $28.31 | $25.50 | $28.19 | $28.19 | 3,311,212 |
| 2020-12-16 | $26.25 | $26.90 | $25.51 | $26.15 | $26.15 | 3,181,998 |
| 2020-12-15 | $24.36 | $26.87 | $24.30 | $26.81 | $26.81 | 3,717,953 |
| 2020-12-14 | $25.63 | $25.94 | $23.96 | $24.07 | $24.07 | 3,259,322 |
| 2020-12-11 | $25.50 | $26.19 | $24.34 | $25.02 | $25.02 | 4,331,232 |
| 2020-12-10 | $25.00 | $25.77 | $24.92 | $25.73 | $25.73 | 3,589,792 |
| 2020-12-09 | $25.55 | $26.16 | $25.03 | $25.63 | $25.63 | 3,152,339 |
| 2020-12-08 | $24.78 | $25.98 | $24.63 | $25.37 | $25.37 | 2,196,857 |
| 2020-12-07 | $26.50 | $26.51 | $24.75 | $24.94 | $24.94 | 2,921,015 |
| 2020-12-04 | $26.94 | $27.17 | $26.43 | $26.67 | $26.67 | 1,765,851 |
| 2020-12-03 | $26.25 | $27.38 | $25.65 | $26.36 | $26.36 | 1,989,410 |
| 2020-12-02 | $24.89 | $25.98 | $24.05 | $25.88 | $25.88 | 2,058,630 |
| 2020-12-01 | $25.02 | $26.21 | $24.65 | $25.54 | $25.54 | 2,245,542 |
| 2020-11-30 | $26.63 | $26.63 | $25.04 | $25.32 | $25.32 | 1,974,240 |
| 2020-11-27 | $26.78 | $27.18 | $26.44 | $26.69 | $26.69 | 871,500 |
| 2020-11-25 | $26.14 | $26.83 | $25.78 | $26.51 | $26.51 | 1,542,330 |
| 2020-11-24 | $26.18 | $27.10 | $25.56 | $27.04 | $27.04 | 2,618,851 |
| 2020-11-23 | $24.25 | $25.25 | $23.48 | $25.12 | $25.12 | 2,587,951 |
| 2020-11-20 | $24.22 | $24.41 | $22.97 | $23.78 | $23.78 | 2,644,347 |
| 2020-11-19 | $24.35 | $24.80 | $23.61 | $24.47 | $24.47 | 1,661,761 |
| 2020-11-18 | $24.62 | $26.12 | $24.42 | $24.43 | $24.43 | 3,258,583 |
| 2020-11-17 | $23.17 | $24.56 | $23.08 | $24.24 | $24.24 | 2,454,785 |
| 2020-11-16 | $23.62 | $24.50 | $22.14 | $23.80 | $23.80 | 5,074,648 |
| 2020-11-13 | $20.89 | $22.31 | $20.53 | $21.85 | $21.85 | 2,885,061 |
| 2020-11-12 | $20.24 | $21.75 | $20.24 | $20.57 | $20.57 | 2,498,609 |
| 2020-11-11 | $22.91 | $23.15 | $21.22 | $21.39 | $21.39 | 3,432,314 |
| 2020-11-10 | $24.29 | $25.17 | $23.63 | $23.69 | $23.69 | 3,757,968 |
| 2020-11-09 | $23.27 | $27.63 | $23.23 | $24.66 | $24.66 | 12,077,213 |
| 2020-11-06 | $18.38 | $18.86 | $18.20 | $18.50 | $18.50 | 1,782,811 |
| 2020-11-05 | $18.17 | $19.32 | $18.14 | $18.70 | $18.70 | 2,265,943 |
| 2020-11-04 | $17.18 | $18.05 | $16.64 | $17.84 | $17.84 | 2,411,541 |
| 2020-11-03 | $16.88 | $17.60 | $16.88 | $17.15 | $17.15 | 2,018,958 |
| 2020-11-02 | $17.38 | $17.40 | $16.33 | $16.71 | $16.71 | 2,627,488 |
| 2020-10-30 | $17.24 | $17.82 | $16.74 | $17.16 | $17.16 | 1,611,734 |
| 2020-10-29 | $16.98 | $17.54 | $16.61 | $17.48 | $17.48 | 2,167,628 |
| 2020-10-28 | $17.42 | $17.69 | $16.79 | $16.97 | $16.97 | 2,918,208 |
| 2020-10-27 | $18.65 | $18.82 | $18.00 | $18.30 | $18.30 | 2,514,105 |
| 2020-10-26 | $19.65 | $20.04 | $18.35 | $18.61 | $18.61 | 3,537,900 |
| 2020-10-23 | $20.67 | $21.38 | $19.75 | $20.45 | $20.45 | 4,007,566 |
| 2020-10-22 | $19.11 | $20.76 | $19.05 | $20.48 | $20.48 | 5,407,631 |
| 2020-10-21 | $18.91 | $19.37 | $18.60 | $19.15 | $19.15 | 4,107,243 |
| 2020-10-20 | $18.58 | $18.95 | $17.70 | $18.79 | $18.79 | 5,511,011 |
| 2020-10-19 | $16.64 | $17.88 | $16.60 | $17.36 | $17.36 | 5,376,514 |
| 2020-10-16 | $16.19 | $16.34 | $15.54 | $16.17 | $16.17 | 3,157,601 |
| 2020-10-15 | $15.25 | $16.19 | $15.16 | $16.17 | $16.17 | 2,799,320 |
| 2020-10-14 | $15.19 | $15.77 | $14.97 | $15.65 | $15.65 | 4,404,593 |
| 2020-10-13 | $15.25 | $15.35 | $14.60 | $14.64 | $14.64 | 3,563,342 |
| 2020-10-12 | $16.07 | $16.11 | $15.43 | $15.58 | $15.58 | 2,480,079 |
| 2020-10-09 | $16.18 | $16.38 | $15.81 | $16.10 | $16.10 | 2,169,844 |
| 2020-10-08 | $15.94 | $16.14 | $15.44 | $16.04 | $16.04 | 3,122,673 |
| 2020-10-07 | $15.95 | $16.37 | $15.26 | $15.64 | $15.64 | 4,816,549 |
| 2020-10-06 | $15.64 | $16.60 | $15.26 | $15.46 | $15.46 | 5,560,902 |
| 2020-10-05 | $15.83 | $16.20 | $15.32 | $15.39 | $15.39 | 3,238,158 |
| 2020-10-02 | $14.76 | $15.82 | $14.55 | $15.71 | $15.71 | 3,400,607 |
| 2020-10-01 | $15.24 | $15.56 | $15.06 | $15.55 | $15.55 | 3,148,192 |
| 2020-09-30 | $15.41 | $16.04 | $15.14 | $15.16 | $15.16 | 4,272,938 |
| 2020-09-29 | $16.17 | $16.17 | $15.01 | $15.17 | $15.17 | 5,834,556 |
| 2020-09-28 | $16.21 | $16.63 | $15.52 | $16.37 | $16.37 | 4,426,271 |
| 2020-09-25 | $15.85 | $16.03 | $15.31 | $16.00 | $16.00 | 4,260,629 |
| 2020-09-24 | $15.76 | $16.54 | $15.21 | $15.80 | $15.80 | 4,095,175 |
| 2020-09-23 | $16.66 | $17.82 | $16.10 | $16.11 | $16.11 | 5,554,545 |
| 2020-09-22 | $16.22 | $16.65 | $15.87 | $16.62 | $16.62 | 4,284,081 |
| 2020-09-21 | $15.85 | $16.29 | $14.82 | $16.28 | $16.28 | 9,146,836 |
| 2020-09-18 | $15.68 | $16.59 | $15.60 | $16.47 | $16.47 | 24,258,528 |
| 2020-09-17 | $16.42 | $17.37 | $13.01 | $14.12 | $14.12 | 45,954,035 |
| 2020-09-16 | $19.05 | $19.20 | $18.23 | $19.12 | $19.12 | 4,675,582 |
| 2020-09-15 | $18.27 | $19.79 | $17.71 | $19.02 | $19.02 | 6,058,798 |
| 2020-09-14 | $16.42 | $18.40 | $16.10 | $18.34 | $18.34 | 5,554,216 |
| 2020-09-11 | $17.55 | $18.13 | $15.50 | $16.53 | $16.53 | 11,556,494 |
| 2020-09-10 | $18.20 | $19.23 | $17.95 | $18.02 | $18.02 | 5,542,329 |
| 2020-09-09 | $18.83 | $18.98 | $17.94 | $18.44 | $18.44 | 4,881,190 |
| 2020-09-08 | $18.77 | $20.17 | $18.69 | $18.77 | $18.77 | 7,376,784 |
| 2020-09-04 | $18.76 | $19.24 | $17.90 | $18.85 | $18.85 | 6,846,594 |
| 2020-09-03 | $18.89 | $20.12 | $18.30 | $18.47 | $18.47 | 8,150,389 |
| 2020-09-02 | $18.30 | $19.42 | $17.72 | $18.87 | $18.87 | 7,669,774 |
| 2020-09-01 | $16.40 | $18.34 | $16.26 | $18.12 | $18.12 | 7,650,311 |
| 2020-08-31 | $17.05 | $17.16 | $16.20 | $16.63 | $16.63 | 7,174,224 |
| 2020-08-28 | $15.24 | $17.59 | $15.02 | $17.54 | $17.54 | 14,769,970 |
| 2020-08-27 | $14.30 | $15.61 | $14.28 | $15.07 | $15.07 | 7,293,665 |
| 2020-08-26 | $14.58 | $14.71 | $14.00 | $14.10 | $14.10 | 3,087,252 |
| 2020-08-25 | $14.72 | $14.94 | $14.05 | $14.60 | $14.60 | 3,847,443 |
| 2020-08-24 | $13.79 | $14.52 | $13.30 | $14.50 | $14.50 | 4,883,080 |
| 2020-08-21 | $13.69 | $14.11 | $13.43 | $13.51 | $13.51 | 3,573,155 |
| 2020-08-20 | $13.62 | $13.95 | $13.40 | $13.77 | $13.77 | 2,242,654 |
| 2020-08-19 | $14.10 | $14.52 | $13.82 | $13.87 | $13.87 | 2,838,367 |
| 2020-08-18 | $14.28 | $14.36 | $13.75 | $14.21 | $14.21 | 3,503,300 |
| 2020-08-17 | $15.16 | $15.33 | $14.22 | $14.37 | $14.37 | 4,500,501 |
| 2020-08-14 | $15.08 | $15.42 | $14.90 | $15.23 | $15.23 | 3,019,767 |
| 2020-08-13 | $15.27 | $15.84 | $14.96 | $15.27 | $15.27 | 3,562,605 |
| 2020-08-12 | $16.40 | $16.46 | $14.93 | $15.54 | $15.54 | 6,746,198 |
| 2020-08-11 | $15.93 | $16.86 | $15.59 | $15.95 | $15.95 | 12,690,846 |
| 2020-08-10 | $13.99 | $15.42 | $13.93 | $15.04 | $15.04 | 9,306,241 |
| 2020-08-07 | $13.28 | $13.72 | $12.82 | $13.67 | $13.67 | 3,892,770 |
| 2020-08-06 | $12.90 | $13.97 | $12.81 | $13.35 | $13.35 | 5,575,070 |
| 2020-08-05 | $12.96 | $13.23 | $12.69 | $12.97 | $12.97 | 4,164,995 |
| 2020-08-04 | $12.17 | $13.14 | $12.16 | $12.71 | $12.71 | 5,323,734 |
| 2020-08-03 | $12.41 | $12.45 | $11.72 | $12.04 | $12.04 | 4,681,799 |
| 2020-07-31 | $13.20 | $13.20 | $12.26 | $12.34 | $12.34 | 4,810,181 |
| 2020-07-30 | $13.25 | $13.41 | $12.89 | $13.18 | $13.18 | 3,580,215 |
| 2020-07-29 | $12.67 | $13.73 | $12.56 | $13.58 | $13.58 | 6,694,081 |
| 2020-07-28 | $12.08 | $12.77 | $12.02 | $12.56 | $12.56 | 3,883,587 |
| 2020-07-27 | $13.34 | $13.37 | $11.95 | $12.28 | $12.28 | 9,842,725 |
| 2020-07-24 | $12.89 | $13.48 | $12.75 | $13.32 | $13.32 | 4,239,921 |
| 2020-07-23 | $12.95 | $13.37 | $12.58 | $13.02 | $13.02 | 4,890,563 |
| 2020-07-22 | $12.85 | $13.76 | $12.72 | $12.98 | $12.98 | 5,168,607 |
| 2020-07-21 | $12.79 | $13.27 | $12.78 | $12.90 | $12.90 | 5,024,627 |
| 2020-07-20 | $13.23 | $13.42 | $12.30 | $12.64 | $12.64 | 5,440,228 |
| 2020-07-17 | $12.87 | $13.36 | $12.73 | $13.27 | $13.27 | 5,369,946 |
| 2020-07-16 | $12.99 | $13.57 | $12.66 | $12.97 | $12.97 | 7,015,080 |
| 2020-07-15 | $12.65 | $14.07 | $12.26 | $13.72 | $13.72 | 18,452,719 |
| 2020-07-14 | $11.67 | $12.09 | $11.36 | $11.60 | $11.60 | 6,383,218 |
| 2020-07-13 | $12.33 | $12.70 | $11.61 | $11.80 | $11.80 | 6,472,944 |
| 2020-07-10 | $11.69 | $12.12 | $11.23 | $12.09 | $12.09 | 5,613,183 |
| 2020-07-09 | $12.44 | $12.50 | $11.62 | $11.79 | $11.79 | 5,663,107 |
| 2020-07-08 | $12.10 | $12.53 | $11.80 | $12.46 | $12.46 | 5,172,456 |
| 2020-07-07 | $12.58 | $12.79 | $12.07 | $12.13 | $12.13 | 5,647,725 |
| 2020-07-06 | $13.09 | $13.18 | $12.26 | $12.94 | $12.94 | 6,840,752 |
| 2020-07-02 | $13.72 | $13.79 | $12.69 | $12.74 | $12.74 | 7,037,795 |
| 2020-07-01 | $13.52 | $14.38 | $13.11 | $13.21 | $13.21 | 8,810,793 |
| 2020-06-30 | $13.09 | $13.51 | $12.61 | $13.33 | $13.33 | 7,863,822 |
| 2020-06-29 | $12.37 | $13.37 | $11.43 | $13.14 | $13.14 | 9,184,296 |
| 2020-06-26 | $13.63 | $13.77 | $12.01 | $12.32 | $12.32 | 15,177,435 |
| 2020-06-25 | $13.51 | $14.38 | $13.20 | $13.82 | $13.82 | 8,691,483 |
| 2020-06-24 | $15.51 | $15.65 | $13.52 | $14.19 | $14.19 | 14,672,314 |
| 2020-06-23 | $14.91 | $16.20 | $14.68 | $16.14 | $16.14 | 8,391,338 |
| 2020-06-22 | $15.67 | $15.88 | $14.40 | $14.67 | $14.67 | 9,612,559 |
| 2020-06-19 | $17.01 | $17.28 | $15.81 | $16.01 | $16.01 | 13,441,077 |
| 2020-06-18 | $15.82 | $16.96 | $15.64 | $16.72 | $16.72 | 6,599,814 |
| 2020-06-17 | $16.55 | $16.75 | $16.05 | $16.24 | $16.24 | 6,581,677 |
| 2020-06-16 | $18.70 | $18.90 | $16.41 | $16.74 | $16.74 | 15,470,231 |
| 2020-06-15 | $15.47 | $17.34 | $15.14 | $17.10 | $17.10 | 15,080,864 |
| 2020-06-12 | $17.13 | $17.25 | $15.07 | $16.60 | $16.60 | 19,341,814 |
| 2020-06-11 | $15.14 | $16.52 | $14.36 | $14.63 | $14.63 | 13,926,258 |
| 2020-06-10 | $19.23 | $19.24 | $16.70 | $17.31 | $17.31 | 13,047,061 |
| 2020-06-09 | $19.88 | $20.27 | $17.95 | $19.26 | $19.26 | 10,879,633 |
| 2020-06-08 | $20.31 | $21.33 | $19.62 | $20.97 | $20.97 | 16,500,671 |
| 2020-06-05 | $23.05 | $23.43 | $17.89 | $18.89 | $18.89 | 34,246,979 |
| 2020-06-04 | $16.50 | $20.80 | $16.19 | $19.48 | $19.48 | 31,373,886 |
| 2020-06-03 | $13.75 | $17.14 | $13.74 | $15.92 | $15.92 | 25,137,689 |
| 2020-06-02 | $14.08 | $14.43 | $13.21 | $13.31 | $13.31 | 5,710,881 |
| 2020-06-01 | $13.10 | $14.10 | $12.94 | $13.82 | $13.82 | 5,477,877 |
| 2020-05-29 | $13.04 | $13.59 | $12.69 | $13.19 | $13.19 | 5,873,649 |
| 2020-05-28 | $15.20 | $15.30 | $13.36 | $13.63 | $13.63 | 9,730,447 |
| 2020-05-27 | $12.91 | $14.74 | $12.43 | $14.59 | $14.59 | 9,702,086 |
| 2020-05-26 | $13.47 | $13.47 | $12.10 | $12.22 | $12.22 | 7,870,128 |
| 2020-05-22 | $11.65 | $12.19 | $11.41 | $12.04 | $12.04 | 4,620,498 |
| 2020-05-21 | $11.01 | $11.85 | $11.00 | $11.53 | $11.53 | 4,937,227 |
| 2020-05-20 | $11.58 | $11.82 | $10.93 | $11.17 | $11.17 | 4,354,580 |
| 2020-05-19 | $11.46 | $11.84 | $10.51 | $11.22 | $11.22 | 6,702,127 |
| 2020-05-18 | $10.57 | $11.78 | $10.20 | $11.57 | $11.57 | 7,290,689 |
| 2020-05-15 | $9.65 | $10.44 | $9.55 | $9.75 | $9.75 | 3,809,575 |
| 2020-05-14 | $8.80 | $9.93 | $8.43 | $9.86 | $9.86 | 4,631,745 |
| 2020-05-13 | $10.10 | $10.17 | $8.71 | $9.26 | $9.26 | 5,585,238 |
| 2020-05-12 | $10.90 | $11.05 | $10.11 | $10.11 | $10.11 | 5,161,617 |
| 2020-05-11 | $11.31 | $11.36 | $10.72 | $10.86 | $10.86 | 4,547,071 |
| 2020-05-08 | $11.25 | $11.68 | $11.13 | $11.50 | $11.50 | 5,054,366 |
| 2020-05-07 | $11.14 | $11.19 | $10.78 | $11.00 | $11.00 | 3,837,832 |
| 2020-05-06 | $11.15 | $11.34 | $10.65 | $10.81 | $10.81 | 4,061,709 |
| 2020-05-05 | $11.75 | $11.82 | $11.03 | $11.06 | $11.06 | 6,289,819 |
| 2020-05-04 | $11.00 | $11.48 | $10.81 | $11.26 | $11.26 | 13,813,199 |
| 2020-05-01 | $13.88 | $14.21 | $13.02 | $13.33 | $13.33 | 3,496,633 |
| 2020-04-30 | $15.26 | $15.83 | $14.45 | $14.64 | $14.64 | 3,818,817 |
| 2020-04-29 | $14.85 | $16.66 | $14.66 | $15.66 | $15.66 | 7,811,842 |
| 2020-04-28 | $13.60 | $13.99 | $12.55 | $13.90 | $13.90 | 6,075,117 |
| 2020-04-27 | $12.37 | $13.16 | $12.01 | $12.85 | $12.85 | 4,817,270 |
| 2020-04-24 | $11.75 | $12.22 | $11.38 | $12.00 | $12.00 | 3,930,945 |
| 2020-04-23 | $12.14 | $12.28 | $11.52 | $11.61 | $11.61 | 3,047,131 |
| 2020-04-22 | $11.92 | $12.15 | $11.55 | $12.00 | $12.00 | 3,278,751 |
| 2020-04-21 | $11.35 | $11.79 | $11.04 | $11.57 | $11.57 | 2,345,587 |
| 2020-04-20 | $11.41 | $12.10 | $11.11 | $11.56 | $11.56 | 3,093,495 |
| 2020-04-17 | $12.38 | $12.39 | $11.33 | $11.90 | $11.90 | 4,690,974 |
| 2020-04-16 | $12.13 | $12.32 | $11.00 | $11.26 | $11.26 | 4,580,558 |
| 2020-04-15 | $11.05 | $12.36 | $10.92 | $12.04 | $12.04 | 6,998,777 |
| 2020-04-14 | $14.46 | $14.73 | $12.00 | $12.23 | $12.23 | 18,438,803 |
| 2020-04-13 | $14.61 | $14.68 | $13.02 | $13.79 | $13.79 | 4,624,927 |
| 2020-04-09 | $13.97 | $15.80 | $13.76 | $14.68 | $14.68 | 7,458,235 |
| 2020-04-08 | $12.32 | $13.59 | $11.78 | $12.81 | $12.81 | 4,980,961 |
| 2020-04-07 | $13.30 | $14.19 | $11.55 | $11.99 | $11.99 | 7,034,934 |
| 2020-04-06 | $11.25 | $12.36 | $10.41 | $11.49 | $11.49 | 6,367,155 |
| 2020-04-03 | $10.71 | $10.95 | $9.63 | $10.20 | $10.20 | 6,320,289 |
| 2020-04-02 | $10.48 | $11.39 | $9.50 | $10.05 | $10.05 | 5,833,324 |
| 2020-04-01 | $11.77 | $12.43 | $10.10 | $10.70 | $10.70 | 5,023,675 |
| 2020-03-31 | $12.52 | $14.58 | $12.50 | $13.08 | $13.08 | 3,426,860 |
| 2020-03-30 | $14.05 | $14.40 | $12.16 | $12.39 | $12.39 | 4,470,959 |
| 2020-03-27 | $16.00 | $16.45 | $14.54 | $14.80 | $14.80 | 4,572,524 |
| 2020-03-26 | $14.83 | $17.80 | $14.00 | $17.31 | $17.31 | 7,024,757 |
| 2020-03-25 | $17.00 | $18.75 | $13.82 | $14.41 | $14.41 | 10,036,228 |
| 2020-03-24 | $11.66 | $17.30 | $11.55 | $15.65 | $15.65 | 15,307,966 |
| 2020-03-23 | $8.21 | $10.00 | $7.00 | $9.96 | $9.96 | 5,150,348 |
| 2020-03-20 | $9.40 | $9.90 | $7.50 | $7.76 | $7.76 | 6,774,475 |
| 2020-03-19 | $5.37 | $9.80 | $5.00 | $8.60 | $8.60 | 9,802,730 |
| 2020-03-18 | $6.19 | $7.00 | $4.61 | $4.87 | $4.87 | 5,118,419 |
| 2020-03-17 | $7.69 | $7.93 | $6.11 | $6.53 | $6.53 | 6,235,934 |
| 2020-03-16 | $10.21 | $10.70 | $7.11 | $7.20 | $7.20 | 4,737,920 |
| 2020-03-13 | $16.24 | $16.36 | $10.93 | $13.27 | $13.27 | 2,960,575 |
| 2020-03-12 | $14.85 | $15.23 | $13.11 | $15.00 | $15.00 | 3,230,955 |
| 2020-03-11 | $21.62 | $21.87 | $17.58 | $17.90 | $17.90 | 1,709,867 |
| 2020-03-10 | $24.46 | $24.95 | $19.79 | $22.70 | $22.70 | 1,888,120 |
| 2020-03-09 | $26.77 | $27.08 | $23.26 | $23.27 | $23.27 | 1,207,293 |
| 2020-03-06 | $29.59 | $29.66 | $28.05 | $29.33 | $29.33 | 1,585,467 |
| 2020-03-05 | $31.61 | $32.62 | $29.86 | $30.58 | $30.58 | 2,106,672 |
| 2020-03-04 | $31.42 | $34.16 | $29.93 | $32.77 | $32.77 | 2,362,651 |
| 2020-03-03 | $31.80 | $32.08 | $29.09 | $30.11 | $30.11 | 1,525,092 |
| 2020-03-02 | $33.21 | $33.43 | $30.94 | $31.69 | $31.69 | 1,260,610 |
| 2020-02-28 | $32.17 | $33.02 | $31.43 | $33.01 | $33.01 | 1,415,229 |
| 2020-02-27 | $36.51 | $37.22 | $32.99 | $33.13 | $33.13 | 1,636,584 |
| 2020-02-26 | $42.37 | $42.37 | $37.27 | $37.50 | $37.50 | 1,245,764 |
| 2020-02-25 | $44.77 | $45.00 | $41.97 | $42.24 | $42.24 | 641,341 |
| 2020-02-24 | $45.23 | $45.80 | $44.34 | $44.62 | $44.62 | 630,080 |
| 2020-02-21 | $46.35 | $47.31 | $46.30 | $46.60 | $46.60 | 341,688 |
| 2020-02-20 | $46.35 | $46.90 | $45.98 | $46.30 | $46.30 | 326,147 |
| 2020-02-19 | $46.62 | $46.83 | $46.22 | $46.25 | $46.25 | 315,460 |
| 2020-02-18 | $47.05 | $47.47 | $45.83 | $46.26 | $46.26 | 290,978 |
| 2020-02-14 | $46.27 | $47.13 | $46.14 | $47.05 | $47.05 | 234,413 |
| 2020-02-13 | $45.60 | $46.56 | $45.60 | $46.48 | $46.48 | 329,999 |
| 2020-02-12 | $45.96 | $46.10 | $45.37 | $45.92 | $45.92 | 260,265 |
| 2020-02-11 | $46.31 | $46.50 | $45.55 | $45.66 | $45.66 | 473,144 |
| 2020-02-10 | $45.71 | $46.19 | $45.55 | $46.12 | $46.12 | 198,621 |
| 2020-02-07 | $45.85 | $46.23 | $45.67 | $45.90 | $45.90 | 266,542 |
| 2020-02-06 | $45.86 | $46.38 | $45.66 | $46.04 | $46.04 | 282,324 |
| 2020-02-05 | $45.48 | $45.88 | $45.13 | $45.78 | $45.78 | 266,241 |
| 2020-02-04 | $45.08 | $45.65 | $44.67 | $45.13 | $45.13 | 279,173 |
| 2020-02-03 | $44.08 | $44.82 | $43.75 | $44.51 | $44.51 | 434,961 |
| 2020-01-31 | $44.27 | $44.47 | $43.83 | $44.16 | $44.16 | 371,499 |
| 2020-01-30 | $45.30 | $45.39 | $44.16 | $44.43 | $44.43 | 443,255 |
| 2020-01-29 | $45.62 | $46.06 | $45.20 | $45.72 | $45.72 | 298,383 |
| 2020-01-28 | $46.48 | $47.17 | $45.52 | $45.61 | $45.61 | 417,285 |
| 2020-01-27 | $45.31 | $46.63 | $44.97 | $46.04 | $46.04 | 386,341 |
| 2020-01-24 | $46.12 | $46.37 | $45.39 | $46.26 | $46.26 | 482,923 |
| 2020-01-23 | $45.72 | $46.23 | $45.13 | $46.19 | $46.19 | 538,216 |
| 2020-01-22 | $46.46 | $46.92 | $45.76 | $45.81 | $45.81 | 654,118 |
| 2020-01-21 | $47.36 | $47.36 | $45.87 | $46.46 | $46.46 | 1,424,073 |
| 2020-01-17 | $46.76 | $48.80 | $45.84 | $47.37 | $47.37 | 5,202,933 |
| 2020-01-16 | $42.38 | $42.95 | $41.75 | $42.04 | $42.04 | 494,899 |
| 2020-01-15 | $41.53 | $42.39 | $41.35 | $42.17 | $42.17 | 717,359 |
| 2020-01-14 | $41.50 | $41.55 | $40.81 | $41.35 | $41.35 | 517,335 |
| 2020-01-13 | $41.07 | $41.65 | $40.19 | $41.38 | $41.38 | 1,085,959 |
| 2020-01-10 | $41.50 | $41.50 | $40.79 | $41.02 | $41.02 | 758,806 |
| 2020-01-09 | $41.01 | $41.30 | $40.21 | $41.19 | $41.19 | 471,251 |
| 2020-01-08 | $40.15 | $41.17 | $39.97 | $41.00 | $40.84 | 418,769 |
| 2020-01-07 | $40.24 | $40.51 | $39.62 | $40.26 | $40.10 | 417,062 |
| 2020-01-06 | $40.09 | $40.78 | $39.84 | $40.38 | $40.22 | 452,607 |
| 2020-01-03 | $40.18 | $40.73 | $39.75 | $40.48 | $40.32 | 501,388 |
| 2020-01-02 | $40.48 | $40.71 | $40.09 | $40.68 | $40.52 | 453,455 |
| 2019-12-31 | $40.13 | $41.04 | $40.03 | $40.17 | $40.01 | 590,482 |
| 2019-12-30 | $40.69 | $40.84 | $40.05 | $40.16 | $40.00 | 492,407 |
| 2019-12-27 | $41.29 | $41.68 | $40.55 | $40.65 | $40.49 | 414,513 |
| 2019-12-26 | $40.32 | $41.40 | $40.17 | $41.25 | $41.09 | 476,852 |
| 2019-12-24 | $40.97 | $41.33 | $40.06 | $40.23 | $40.07 | 386,153 |
| 2019-12-23 | $39.18 | $41.26 | $39.18 | $41.12 | $40.96 | 969,826 |
| 2019-12-20 | $39.26 | $39.69 | $38.79 | $38.91 | $38.76 | 2,176,762 |
| 2019-12-19 | $39.18 | $39.31 | $38.98 | $39.12 | $38.97 | 1,041,735 |
| 2019-12-18 | $39.20 | $39.43 | $38.03 | $39.21 | $39.05 | 1,280,932 |
| 2019-12-17 | $39.31 | $39.43 | $38.61 | $39.00 | $38.85 | 992,646 |
| 2019-12-16 | $39.35 | $39.74 | $38.29 | $39.26 | $39.11 | 1,163,433 |
| 2019-12-13 | $41.00 | $41.00 | $39.04 | $39.41 | $39.26 | 1,121,903 |
| 2019-12-12 | $38.66 | $41.49 | $38.25 | $41.33 | $41.17 | 1,665,594 |
| 2019-12-11 | $40.98 | $41.64 | $37.20 | $38.58 | $38.43 | 3,119,429 |
| 2019-12-10 | $40.24 | $40.58 | $39.44 | $39.99 | $39.84 | 1,727,297 |
| 2019-12-09 | $40.31 | $40.40 | $39.57 | $40.24 | $40.08 | 837,706 |
| 2019-12-06 | $40.06 | $40.46 | $39.94 | $40.27 | $40.11 | 508,159 |
| 2019-12-05 | $39.54 | $40.01 | $39.49 | $39.64 | $39.49 | 433,821 |
| 2019-12-04 | $40.29 | $40.29 | $39.01 | $39.49 | $39.34 | 682,796 |
| 2019-12-03 | $40.08 | $40.45 | $39.51 | $40.42 | $40.26 | 665,075 |
| 2019-12-02 | $40.14 | $40.69 | $40.01 | $40.21 | $40.05 | 738,425 |
| 2019-11-29 | $39.26 | $40.55 | $39.11 | $40.18 | $40.02 | 339,888 |
| 2019-11-27 | $39.25 | $39.48 | $38.35 | $39.32 | $39.16 | 329,929 |
| 2019-11-26 | $39.86 | $40.11 | $38.98 | $39.11 | $38.96 | 380,166 |
| 2019-11-25 | $40.04 | $40.33 | $39.46 | $39.57 | $39.42 | 559,440 |
| 2019-11-22 | $39.73 | $40.10 | $39.53 | $39.82 | $39.67 | 348,171 |
| 2019-11-21 | $39.03 | $39.79 | $38.83 | $39.57 | $39.42 | 540,702 |
| 2019-11-20 | $38.60 | $39.11 | $38.24 | $38.82 | $38.67 | 538,712 |
| 2019-11-19 | $39.08 | $39.34 | $38.49 | $38.68 | $38.53 | 434,186 |
| 2019-11-18 | $39.14 | $39.41 | $38.83 | $38.98 | $38.83 | 340,977 |
| 2019-11-15 | $38.89 | $39.82 | $38.25 | $39.10 | $38.94 | 890,227 |
| 2019-11-14 | $39.43 | $39.43 | $38.49 | $38.52 | $38.37 | 436,936 |
| 2019-11-13 | $39.17 | $39.48 | $38.67 | $39.37 | $39.21 | 478,396 |
| 2019-11-12 | $39.83 | $40.00 | $38.85 | $39.32 | $39.17 | 525,818 |
| 2019-11-11 | $41.22 | $41.30 | $39.57 | $39.80 | $39.65 | 450,251 |
| 2019-11-08 | $41.49 | $41.68 | $40.94 | $41.50 | $41.34 | 252,131 |
| 2019-11-07 | $41.49 | $41.90 | $41.32 | $41.53 | $41.37 | 362,920 |
| 2019-11-06 | $41.37 | $41.54 | $40.73 | $41.33 | $41.17 | 449,435 |
| 2019-11-05 | $41.41 | $42.07 | $41.20 | $41.33 | $41.17 | 410,632 |
| 2019-11-04 | $40.75 | $41.89 | $40.36 | $41.26 | $41.10 | 467,706 |
| 2019-11-01 | $39.84 | $40.80 | $39.54 | $40.50 | $40.34 | 384,396 |
| 2019-10-31 | $40.17 | $40.17 | $39.62 | $39.78 | $39.63 | 465,592 |
| 2019-10-30 | $41.47 | $41.47 | $39.71 | $40.15 | $39.99 | 553,936 |
| 2019-10-29 | $43.06 | $43.13 | $41.55 | $41.61 | $41.45 | 385,707 |
| 2019-10-28 | $42.76 | $43.59 | $42.76 | $42.86 | $42.69 | 499,003 |
| 2019-10-25 | $42.25 | $43.49 | $41.83 | $42.67 | $42.50 | 732,640 |
| 2019-10-24 | $41.20 | $42.47 | $40.93 | $42.34 | $42.18 | 674,047 |
| 2019-10-23 | $41.16 | $41.97 | $40.78 | $41.01 | $40.85 | 701,009 |
| 2019-10-22 | $40.85 | $41.28 | $40.38 | $41.16 | $41.00 | 339,305 |
| 2019-10-21 | $40.54 | $41.23 | $40.43 | $40.91 | $40.75 | 595,727 |
| 2019-10-18 | $39.26 | $40.61 | $39.24 | $40.32 | $40.16 | 640,595 |
| 2019-10-17 | $38.92 | $39.70 | $38.65 | $39.55 | $39.40 | 525,974 |
| 2019-10-16 | $38.43 | $38.93 | $38.36 | $38.63 | $38.48 | 477,960 |
| 2019-10-15 | $38.71 | $38.71 | $38.05 | $38.17 | $38.02 | 649,891 |
| 2019-10-14 | $39.10 | $39.18 | $37.81 | $38.77 | $38.62 | 737,818 |
| 2019-10-11 | $39.66 | $40.22 | $39.03 | $39.36 | $39.21 | 684,164 |
| 2019-10-10 | $40.35 | $40.86 | $38.96 | $39.03 | $38.88 | 615,388 |
| 2019-10-09 | $41.38 | $42.09 | $40.26 | $40.38 | $40.06 | 738,062 |
| 2019-10-08 | $40.90 | $41.54 | $40.24 | $40.99 | $40.66 | 580,800 |
| 2019-10-07 | $40.58 | $41.74 | $40.27 | $41.27 | $40.94 | 686,871 |
| 2019-10-04 | $39.84 | $40.75 | $39.84 | $40.69 | $40.37 | 530,324 |
| 2019-10-03 | $38.46 | $39.84 | $38.42 | $39.75 | $39.43 | 771,806 |
| 2019-10-02 | $38.23 | $38.93 | $37.63 | $38.68 | $38.37 | 647,575 |
| 2019-10-01 | $39.07 | $39.38 | $38.20 | $38.23 | $37.93 | 681,490 |
| 2019-09-30 | $38.91 | $39.06 | $38.34 | $38.95 | $38.64 | 606,662 |
| 2019-09-27 | $39.00 | $39.37 | $38.59 | $38.72 | $38.41 | 1,636,470 |
| 2019-09-26 | $38.87 | $39.21 | $38.57 | $38.86 | $38.55 | 725,019 |
| 2019-09-25 | $38.81 | $39.20 | $38.00 | $38.85 | $38.54 | 915,458 |
| 2019-09-24 | $39.49 | $39.49 | $38.11 | $38.90 | $38.59 | 1,160,227 |
| 2019-09-23 | $41.35 | $41.71 | $39.06 | $39.10 | $38.79 | 1,371,330 |
| 2019-09-20 | $41.16 | $41.85 | $40.93 | $41.71 | $41.38 | 931,274 |
| 2019-09-19 | $40.86 | $41.15 | $40.33 | $40.92 | $40.60 | 749,455 |
| 2019-09-18 | $40.56 | $40.99 | $40.22 | $40.76 | $40.44 | 737,430 |
| 2019-09-17 | $41.94 | $41.94 | $40.09 | $40.53 | $40.21 | 846,019 |
| 2019-09-16 | $41.37 | $41.64 | $40.58 | $41.57 | $41.24 | 879,961 |
| 2019-09-13 | $41.49 | $42.53 | $41.07 | $41.35 | $41.02 | 864,774 |
| 2019-09-12 | $41.67 | $42.95 | $40.72 | $41.10 | $40.77 | 1,632,951 |
| 2019-09-11 | $37.28 | $41.99 | $37.26 | $41.70 | $41.37 | 9,796,700 |
| 2019-09-10 | $42.48 | $44.23 | $41.64 | $43.72 | $43.37 | 2,881,312 |
| 2019-09-09 | $41.95 | $42.86 | $41.56 | $42.50 | $42.16 | 1,282,684 |
| 2019-09-06 | $42.35 | $42.56 | $41.63 | $41.85 | $41.52 | 1,394,621 |
| 2019-09-05 | $41.97 | $42.67 | $41.54 | $42.60 | $42.26 | 1,041,995 |
| 2019-09-04 | $41.64 | $42.02 | $40.98 | $41.45 | $41.12 | 890,460 |
| 2019-09-03 | $42.56 | $42.86 | $41.19 | $41.23 | $40.90 | 651,475 |
| 2019-08-30 | $42.43 | $43.14 | $42.33 | $43.05 | $42.71 | 636,702 |
| 2019-08-29 | $41.58 | $42.55 | $41.58 | $42.15 | $41.82 | 757,889 |
| 2019-08-28 | $39.98 | $41.62 | $39.98 | $41.33 | $41.00 | 725,839 |
| 2019-08-27 | $41.10 | $41.32 | $40.00 | $40.04 | $39.72 | 649,731 |
| 2019-08-26 | $40.58 | $40.76 | $40.12 | $40.63 | $40.31 | 548,526 |
| 2019-08-23 | $41.03 | $41.40 | $40.32 | $40.42 | $40.10 | 731,213 |
| 2019-08-22 | $40.14 | $41.35 | $39.97 | $41.07 | $40.74 | 678,179 |
| 2019-08-21 | $40.64 | $40.98 | $39.97 | $40.06 | $39.74 | 460,674 |
| 2019-08-20 | $40.16 | $40.82 | $39.97 | $40.37 | $40.05 | 690,926 |
| 2019-08-19 | $40.04 | $40.58 | $39.90 | $40.29 | $39.97 | 643,160 |
| 2019-08-16 | $38.82 | $39.54 | $38.78 | $39.36 | $39.05 | 688,838 |
| 2019-08-15 | $37.49 | $39.19 | $37.21 | $38.63 | $38.32 | 1,610,116 |
| 2019-08-14 | $38.37 | $38.79 | $37.32 | $37.34 | $37.04 | 1,065,645 |
| 2019-08-13 | $38.21 | $39.39 | $37.79 | $38.97 | $38.66 | 893,446 |
| 2019-08-12 | $39.04 | $39.46 | $37.74 | $38.24 | $37.94 | 1,096,108 |
| 2019-08-09 | $39.22 | $39.76 | $38.83 | $39.25 | $38.94 | 562,344 |
| 2019-08-08 | $38.87 | $39.89 | $38.59 | $39.33 | $39.02 | 649,890 |
| 2019-08-07 | $37.86 | $39.09 | $37.50 | $38.80 | $38.49 | 1,057,266 |
| 2019-08-06 | $38.36 | $39.03 | $37.95 | $38.18 | $37.88 | 768,067 |
| 2019-08-05 | $39.60 | $39.83 | $37.91 | $38.31 | $38.01 | 897,631 |
| 2019-08-02 | $39.82 | $40.46 | $39.67 | $40.13 | $39.81 | 688,901 |
| 2019-08-01 | $40.64 | $41.07 | $39.92 | $40.10 | $39.78 | 617,720 |
| 2019-07-31 | $40.57 | $41.14 | $40.02 | $40.65 | $40.33 | 825,778 |
| 2019-07-30 | $40.34 | $40.81 | $39.27 | $40.70 | $40.38 | 827,131 |
| 2019-07-29 | $39.90 | $40.90 | $39.90 | $40.58 | $40.26 | 934,001 |
| 2019-07-26 | $39.96 | $40.19 | $39.65 | $39.89 | $39.57 | 1,007,238 |
| 2019-07-25 | $39.97 | $40.36 | $39.33 | $39.69 | $39.38 | 1,198,817 |
| 2019-07-24 | $40.14 | $40.54 | $39.83 | $40.00 | $39.68 | 981,338 |
| 2019-07-23 | $40.75 | $41.04 | $39.89 | $40.12 | $39.80 | 832,471 |
| 2019-07-22 | $41.01 | $41.25 | $40.35 | $40.53 | $40.21 | 749,633 |
| 2019-07-19 | $41.27 | $41.94 | $40.99 | $41.08 | $40.75 | 878,756 |
| 2019-07-18 | $40.75 | $41.42 | $40.75 | $41.18 | $40.85 | 783,051 |
| 2019-07-17 | $40.50 | $41.00 | $40.12 | $40.88 | $40.56 | 686,447 |
| 2019-07-16 | $41.31 | $41.31 | $40.55 | $40.58 | $40.26 | 849,810 |
| 2019-07-15 | $41.14 | $41.54 | $40.76 | $41.33 | $41.00 | 1,365,278 |
| 2019-07-12 | $40.21 | $41.40 | $40.19 | $41.08 | $40.75 | 1,476,700 |
| 2019-07-11 | $39.70 | $40.42 | $39.42 | $40.10 | $39.78 | 1,013,640 |
| 2019-07-10 | $39.02 | $39.82 | $38.92 | $39.63 | $39.32 | 1,048,182 |
| 2019-07-09 | $39.91 | $40.34 | $38.78 | $39.05 | $38.74 | 1,360,148 |
| 2019-07-08 | $40.32 | $40.87 | $40.02 | $40.13 | $39.81 | 989,953 |
| 2019-07-05 | $39.50 | $40.61 | $39.38 | $40.58 | $40.26 | 1,099,063 |
| 2019-07-03 | $39.34 | $39.64 | $38.86 | $39.38 | $39.07 | 790,637 |
| 2019-07-02 | $39.24 | $39.51 | $38.77 | $39.31 | $39.00 | 1,484,466 |
| 2019-07-01 | $41.00 | $41.16 | $39.99 | $40.04 | $39.72 | 1,617,226 |
| 2019-06-28 | $39.58 | $40.98 | $39.50 | $40.47 | $40.15 | 1,232,285 |
| 2019-06-27 | $39.29 | $39.71 | $39.07 | $39.68 | $39.37 | 1,150,810 |
| 2019-06-26 | $39.22 | $39.68 | $38.85 | $39.22 | $38.91 | 1,686,131 |
| 2019-06-25 | $39.58 | $40.05 | $38.93 | $39.13 | $38.82 | 1,366,281 |
| 2019-06-24 | $40.10 | $40.42 | $39.51 | $39.65 | $39.34 | 859,877 |
| 2019-06-21 | $40.34 | $41.09 | $40.02 | $40.19 | $39.72 | 1,383,500 |
| 2019-06-20 | $38.86 | $40.83 | $38.79 | $40.48 | $40.01 | 2,062,210 |
| 2019-06-19 | $39.80 | $39.84 | $38.77 | $38.83 | $38.38 | 1,773,825 |
| 2019-06-18 | $40.45 | $40.77 | $39.22 | $39.60 | $39.14 | 2,605,845 |
| 2019-06-17 | $39.40 | $40.55 | $39.18 | $40.39 | $39.92 | 1,743,687 |
| 2019-06-14 | $39.84 | $40.59 | $39.49 | $39.58 | $39.12 | 2,304,971 |
| 2019-06-13 | $40.40 | $41.10 | $39.31 | $40.06 | $39.59 | 4,251,501 |
| 2019-06-12 | $42.81 | $42.93 | $39.46 | $40.00 | $39.53 | 18,107,800 |
| 2019-06-11 | $51.13 | $52.11 | $50.00 | $51.53 | $50.93 | 3,801,831 |
| 2019-06-10 | $50.60 | $51.52 | $50.00 | $50.57 | $49.98 | 1,360,604 |
| 2019-06-07 | $49.52 | $50.00 | $48.88 | $49.22 | $48.65 | 871,626 |
| 2019-06-06 | $50.30 | $51.42 | $49.33 | $49.49 | $48.91 | 1,000,563 |
| 2019-06-05 | $51.60 | $52.17 | $50.22 | $50.46 | $49.87 | 622,849 |
| 2019-06-04 | $50.74 | $51.97 | $50.74 | $51.30 | $50.70 | 657,097 |
| 2019-06-03 | $49.90 | $50.78 | $49.27 | $50.40 | $49.81 | 698,335 |
| 2019-05-31 | $50.21 | $51.03 | $49.52 | $49.74 | $49.16 | 604,659 |
| 2019-05-30 | $50.08 | $51.58 | $50.07 | $50.73 | $50.14 | 729,777 |
| 2019-05-29 | $51.39 | $51.39 | $49.90 | $50.09 | $49.51 | 837,165 |
| 2019-05-28 | $53.84 | $54.16 | $51.66 | $51.87 | $51.26 | 668,397 |
| 2019-05-24 | $54.22 | $54.56 | $53.26 | $53.78 | $53.15 | 421,663 |
| 2019-05-23 | $53.69 | $53.90 | $53.05 | $53.81 | $53.18 | 644,203 |
| 2019-05-22 | $54.21 | $55.53 | $54.00 | $54.06 | $53.43 | 444,216 |
| 2019-05-21 | $54.88 | $55.96 | $54.44 | $54.62 | $53.98 | 1,077,440 |
| 2019-05-20 | $53.51 | $54.89 | $53.01 | $54.79 | $54.15 | 714,670 |
| 2019-05-17 | $53.17 | $54.71 | $52.91 | $53.83 | $53.20 | 444,723 |
| 2019-05-16 | $55.67 | $56.29 | $53.58 | $53.61 | $52.98 | 819,772 |
| 2019-05-15 | $54.90 | $56.35 | $54.01 | $55.60 | $54.95 | 924,094 |
| 2019-05-14 | $55.95 | $56.48 | $55.08 | $55.43 | $54.78 | 722,107 |
| 2019-05-13 | $58.10 | $58.56 | $55.37 | $55.65 | $55.00 | 816,344 |
| 2019-05-10 | $58.35 | $59.21 | $57.51 | $59.09 | $58.40 | 578,509 |
| 2019-05-09 | $56.85 | $58.48 | $56.26 | $58.38 | $57.70 | 781,469 |
| 2019-05-08 | $57.71 | $58.10 | $56.02 | $57.37 | $56.70 | 725,376 |
| 2019-05-07 | $58.00 | $58.65 | $57.03 | $57.66 | $56.99 | 1,020,712 |
| 2019-05-06 | $58.07 | $59.60 | $57.27 | $58.46 | $57.78 | 765,803 |
| 2019-05-03 | $58.92 | $59.17 | $58.38 | $58.92 | $58.23 | 758,021 |
| 2019-05-02 | $57.41 | $59.23 | $57.32 | $58.98 | $58.29 | 1,041,971 |
| 2019-05-01 | $57.11 | $58.16 | $56.55 | $57.36 | $56.69 | 767,960 |
| 2019-04-30 | $59.20 | $59.32 | $56.41 | $56.84 | $56.18 | 1,089,764 |
| 2019-04-29 | $58.04 | $59.32 | $57.47 | $59.22 | $58.53 | 644,410 |
| 2019-04-26 | $58.09 | $58.90 | $57.55 | $58.00 | $57.32 | 925,014 |
| 2019-04-25 | $56.17 | $58.17 | $55.40 | $57.58 | $56.91 | 1,372,624 |
| 2019-04-24 | $54.27 | $56.36 | $54.27 | $56.16 | $55.50 | 958,995 |
| 2019-04-23 | $52.95 | $54.27 | $52.91 | $54.02 | $53.39 | 937,670 |
| 2019-04-22 | $51.51 | $53.33 | $51.26 | $53.02 | $52.40 | 1,349,416 |
| 2019-04-18 | $49.83 | $51.65 | $49.83 | $51.50 | $50.90 | 714,393 |
| 2019-04-17 | $49.69 | $50.53 | $49.43 | $50.00 | $49.42 | 1,141,038 |
| 2019-04-16 | $48.62 | $49.99 | $48.18 | $49.63 | $49.05 | 999,186 |
| 2019-04-15 | $50.94 | $51.05 | $48.88 | $48.94 | $48.37 | 1,191,455 |
| 2019-04-12 | $52.01 | $52.20 | $50.54 | $50.75 | $50.16 | 1,236,401 |
| 2019-04-11 | $51.92 | $52.05 | $51.04 | $51.68 | $51.08 | 729,666 |
| 2019-04-10 | $52.74 | $52.88 | $51.33 | $52.01 | $51.40 | 863,316 |
| 2019-04-09 | $53.49 | $54.06 | $52.53 | $52.65 | $52.04 | 892,669 |
| 2019-04-08 | $54.51 | $54.86 | $52.98 | $53.89 | $53.26 | 1,012,187 |
| 2019-04-05 | $55.07 | $55.70 | $54.13 | $54.66 | $54.02 | 1,332,908 |
| 2019-04-04 | $53.00 | $55.37 | $53.00 | $55.15 | $54.51 | 2,350,351 |
| 2019-04-03 | $53.53 | $53.64 | $51.22 | $52.95 | $52.33 | 5,509,189 |
| 2019-04-02 | $50.58 | $50.63 | $48.96 | $50.48 | $49.89 | 3,104,325 |
| 2019-04-01 | $50.61 | $51.06 | $49.82 | $50.38 | $49.79 | 1,118,489 |
| 2019-03-29 | $50.41 | $50.57 | $49.32 | $49.87 | $49.29 | 830,998 |
| 2019-03-28 | $48.91 | $50.08 | $48.91 | $49.96 | $49.38 | 552,163 |
| 2019-03-27 | $48.67 | $49.16 | $48.51 | $48.73 | $48.16 | 505,932 |
| 2019-03-26 | $47.77 | $49.01 | $47.77 | $48.66 | $48.09 | 487,562 |
| 2019-03-25 | $47.63 | $48.09 | $46.48 | $47.71 | $47.15 | 573,341 |
| 2019-03-22 | $47.11 | $48.13 | $47.11 | $47.89 | $47.18 | 665,079 |
| 2019-03-21 | $46.24 | $47.66 | $46.24 | $47.16 | $46.46 | 789,925 |
| 2019-03-20 | $47.47 | $47.67 | $45.77 | $46.17 | $45.49 | 521,426 |
| 2019-03-19 | $47.74 | $48.38 | $47.26 | $47.48 | $46.78 | 559,494 |
| 2019-03-18 | $48.15 | $48.44 | $47.66 | $47.69 | $46.99 | 577,030 |
| 2019-03-15 | $48.56 | $48.78 | $47.84 | $48.00 | $47.29 | 930,799 |
| 2019-03-14 | $47.32 | $48.35 | $47.02 | $48.20 | $47.49 | 517,761 |
| 2019-03-13 | $47.51 | $48.01 | $47.09 | $47.39 | $46.69 | 557,561 |
| 2019-03-12 | $47.00 | $47.66 | $46.69 | $47.44 | $46.74 | 820,129 |
| 2019-03-11 | $45.89 | $47.04 | $45.89 | $46.79 | $46.10 | 1,543,326 |
| 2019-03-08 | $46.29 | $46.78 | $45.64 | $45.69 | $45.02 | 555,869 |
| 2019-03-07 | $47.00 | $47.28 | $46.40 | $46.44 | $45.75 | 560,646 |
| 2019-03-06 | $48.56 | $48.92 | $47.02 | $47.07 | $46.37 | 673,984 |
| 2019-03-05 | $49.65 | $50.10 | $48.38 | $48.39 | $47.68 | 775,680 |
| 2019-03-04 | $51.79 | $51.91 | $50.08 | $50.21 | $49.47 | 493,994 |
| 2019-03-01 | $51.69 | $52.00 | $50.85 | $51.79 | $51.02 | 320,900 |
| 2019-02-28 | $50.77 | $51.95 | $50.06 | $51.33 | $50.57 | 473,924 |
| 2019-02-27 | $50.98 | $51.23 | $50.43 | $50.84 | $50.09 | 350,097 |
| 2019-02-26 | $50.44 | $51.23 | $50.27 | $51.12 | $50.36 | 498,246 |
| 2019-02-25 | $51.10 | $51.13 | $50.36 | $50.47 | $49.72 | 687,522 |
| 2019-02-22 | $50.25 | $50.99 | $50.15 | $50.73 | $49.98 | 494,985 |
| 2019-02-21 | $50.35 | $51.12 | $49.87 | $50.19 | $49.45 | 538,916 |
| 2019-02-20 | $49.36 | $50.60 | $49.10 | $50.60 | $49.85 | 751,580 |
| 2019-02-19 | $49.04 | $49.50 | $48.23 | $49.08 | $48.35 | 918,060 |
| 2019-02-15 | $49.71 | $50.25 | $48.80 | $49.03 | $48.31 | 513,897 |
| 2019-02-14 | $48.41 | $49.83 | $48.23 | $49.56 | $48.83 | 440,536 |
| 2019-02-13 | $48.32 | $48.75 | $47.80 | $48.67 | $47.95 | 540,394 |
| 2019-02-12 | $48.17 | $48.85 | $47.74 | $48.04 | $47.33 | 695,539 |
| 2019-02-11 | $47.38 | $48.12 | $47.37 | $47.90 | $47.19 | 703,762 |
| 2019-02-08 | $49.07 | $49.43 | $47.26 | $47.30 | $46.60 | 737,912 |
| 2019-02-07 | $50.49 | $50.99 | $48.82 | $49.20 | $48.47 | 489,434 |
| 2019-02-06 | $49.77 | $50.77 | $49.63 | $50.73 | $49.98 | 435,346 |
| 2019-02-05 | $50.84 | $51.21 | $49.70 | $49.78 | $49.04 | 442,024 |
| 2019-02-04 | $51.46 | $51.54 | $50.68 | $50.88 | $50.13 | 423,607 |
| 2019-02-01 | $51.49 | $51.83 | $50.70 | $51.34 | $50.58 | 480,728 |
| 2019-01-31 | $51.99 | $52.83 | $51.24 | $51.45 | $50.69 | 658,479 |
| 2019-01-30 | $50.89 | $52.14 | $50.60 | $51.93 | $51.16 | 627,930 |
| 2019-01-29 | $50.50 | $51.26 | $49.83 | $50.70 | $49.95 | 791,341 |
| 2019-01-28 | $47.95 | $50.69 | $47.95 | $50.61 | $49.86 | 869,257 |
| 2019-01-25 | $48.53 | $49.20 | $48.24 | $48.28 | $47.57 | 650,057 |
| 2019-01-24 | $48.58 | $49.16 | $47.97 | $48.10 | $47.39 | 549,062 |
| 2019-01-23 | $48.52 | $49.57 | $47.74 | $48.49 | $47.77 | 685,482 |
| 2019-01-22 | $50.71 | $50.73 | $48.00 | $48.26 | $47.55 | 1,257,950 |
| 2019-01-18 | $51.81 | $52.17 | $50.65 | $50.71 | $49.96 | 954,398 |
| 2019-01-17 | $51.40 | $52.04 | $51.29 | $51.55 | $50.79 | 622,452 |
| 2019-01-16 | $52.03 | $52.51 | $51.25 | $51.64 | $50.88 | 737,304 |
| 2019-01-15 | $53.96 | $54.08 | $51.23 | $52.04 | $51.27 | 2,197,637 |
| 2019-01-14 | $51.16 | $51.65 | $50.62 | $50.77 | $50.02 | 521,150 |
| 2019-01-11 | $50.81 | $51.70 | $49.07 | $51.50 | $50.74 | 1,094,507 |
| 2019-01-10 | $49.95 | $51.24 | $48.28 | $51.15 | $50.39 | 879,233 |
| 2019-01-09 | $50.14 | $50.51 | $49.48 | $50.00 | $49.26 | 951,746 |
| 2019-01-08 | $48.61 | $49.98 | $48.26 | $49.80 | $49.06 | 1,032,964 |
| 2019-01-07 | $45.27 | $49.06 | $44.70 | $48.11 | $47.40 | 1,190,821 |
| 2019-01-04 | $43.45 | $45.91 | $43.45 | $45.28 | $44.61 | 1,010,905 |
| 2019-01-03 | $43.31 | $43.74 | $42.91 | $43.03 | $42.39 | 871,024 |
| 2019-01-02 | $43.91 | $44.21 | $43.09 | $43.45 | $42.81 | 1,149,972 |
| 2018-12-31 | $44.72 | $45.08 | $44.24 | $44.56 | $43.90 | 826,210 |
| 2018-12-28 | $44.92 | $45.32 | $44.12 | $44.62 | $43.96 | 512,745 |
| 2018-12-27 | $44.71 | $45.55 | $43.51 | $44.72 | $44.06 | 785,794 |
| 2018-12-26 | $43.69 | $45.54 | $43.69 | $45.48 | $44.81 | 614,779 |
| 2018-12-24 | $43.26 | $44.62 | $42.78 | $43.60 | $42.96 | 475,697 |
| 2018-12-21 | $44.41 | $45.30 | $43.29 | $43.68 | $42.89 | 1,463,726 |
| 2018-12-20 | $45.21 | $45.83 | $44.00 | $44.44 | $43.63 | 1,005,538 |
| 2018-12-19 | $45.59 | $46.33 | $44.33 | $45.26 | $44.44 | 955,076 |
| 2018-12-18 | $46.38 | $47.29 | $45.59 | $45.59 | $44.76 | 1,077,911 |
| 2018-12-17 | $45.38 | $46.63 | $44.34 | $46.00 | $45.17 | 1,167,375 |
| 2018-12-14 | $45.79 | $46.52 | $45.42 | $45.65 | $44.82 | 1,068,567 |
| 2018-12-13 | $46.93 | $47.78 | $46.09 | $46.20 | $45.36 | 1,809,815 |
| 2018-12-12 | $45.00 | $48.00 | $44.55 | $47.01 | $46.16 | 6,005,962 |
| 2018-12-11 | $53.43 | $53.44 | $50.31 | $51.03 | $50.10 | 2,484,644 |
| 2018-12-10 | $53.00 | $53.22 | $51.06 | $52.49 | $51.54 | 1,074,998 |
| 2018-12-07 | $54.43 | $55.52 | $52.46 | $52.99 | $52.03 | 1,150,091 |
| 2018-12-06 | $53.78 | $54.25 | $52.53 | $53.82 | $52.84 | 858,368 |
| 2018-12-04 | $56.47 | $57.23 | $54.34 | $54.56 | $53.57 | 856,987 |
| 2018-12-03 | $57.96 | $58.16 | $55.13 | $56.59 | $55.56 | 647,254 |
| 2018-11-30 | $57.44 | $58.47 | $56.61 | $56.86 | $55.83 | 872,153 |
| 2018-11-29 | $57.67 | $58.58 | $56.67 | $57.50 | $56.46 | 520,498 |
| 2018-11-28 | $56.57 | $58.02 | $55.50 | $57.68 | $56.63 | 856,533 |
| 2018-11-27 | $58.41 | $59.15 | $55.85 | $56.14 | $55.12 | 864,571 |
| 2018-11-26 | $60.06 | $60.25 | $57.61 | $58.99 | $57.92 | 543,133 |
| 2018-11-23 | $58.83 | $60.51 | $58.83 | $59.61 | $58.53 | 423,689 |
| 2018-11-21 | $58.31 | $59.66 | $58.31 | $59.22 | $58.15 | 333,303 |
| 2018-11-20 | $57.52 | $59.14 | $57.10 | $57.90 | $56.85 | 587,452 |
| 2018-11-19 | $59.12 | $60.56 | $58.06 | $58.43 | $57.37 | 559,172 |
| 2018-11-16 | $59.38 | $59.88 | $58.06 | $59.13 | $58.06 | 561,235 |
| 2018-11-15 | $58.70 | $59.90 | $56.84 | $59.62 | $58.54 | 626,514 |
| 2018-11-14 | $59.32 | $59.98 | $58.59 | $58.96 | $57.89 | 560,026 |
| 2018-11-13 | $58.06 | $59.70 | $57.68 | $58.69 | $57.62 | 681,573 |
| 2018-11-12 | $58.63 | $58.85 | $57.11 | $57.87 | $56.82 | 724,235 |
| 2018-11-09 | $60.41 | $60.53 | $57.80 | $58.65 | $57.59 | 914,448 |
| 2018-11-08 | $60.61 | $61.75 | $59.92 | $60.78 | $59.68 | 640,542 |
| 2018-11-07 | $60.40 | $60.74 | $59.92 | $60.61 | $59.51 | 576,085 |
| 2018-11-06 | $59.34 | $60.28 | $58.96 | $60.21 | $59.12 | 594,731 |
| 2018-11-05 | $60.75 | $61.23 | $59.07 | $59.46 | $58.38 | 577,441 |
| 2018-11-02 | $60.00 | $61.33 | $59.40 | $60.75 | $59.65 | 836,862 |
| 2018-11-01 | $59.67 | $60.68 | $59.30 | $59.91 | $58.82 | 821,740 |
| 2018-10-31 | $59.92 | $60.87 | $59.34 | $59.55 | $58.47 | 863,791 |
| 2018-10-30 | $55.88 | $59.23 | $55.44 | $59.11 | $58.04 | 745,346 |
| 2018-10-29 | $56.51 | $57.83 | $55.13 | $56.03 | $55.01 | 653,988 |
| 2018-10-26 | $57.41 | $57.88 | $55.36 | $55.68 | $54.67 | 1,313,158 |
| 2018-10-25 | $58.25 | $58.63 | $56.98 | $58.15 | $57.09 | 516,246 |
| 2018-10-24 | $57.61 | $58.06 | $56.58 | $56.60 | $55.57 | 957,986 |
| 2018-10-23 | $57.49 | $58.57 | $56.66 | $57.90 | $56.85 | 1,421,872 |
| 2018-10-22 | $57.75 | $58.86 | $57.73 | $58.35 | $57.29 | 847,844 |
| 2018-10-19 | $60.25 | $60.28 | $57.34 | $57.40 | $56.36 | 1,076,061 |
| 2018-10-18 | $61.52 | $61.74 | $59.63 | $59.90 | $58.81 | 717,774 |
| 2018-10-17 | $62.84 | $63.18 | $61.12 | $61.64 | $60.52 | 635,986 |
| 2018-10-16 | $61.25 | $62.83 | $60.18 | $62.67 | $61.53 | 659,491 |
| 2018-10-15 | $61.47 | $61.94 | $60.11 | $60.93 | $59.82 | 588,683 |
| 2018-10-12 | $61.50 | $62.23 | $60.90 | $61.38 | $60.27 | 917,211 |
| 2018-10-11 | $60.70 | $61.72 | $59.98 | $60.43 | $59.33 | 829,313 |
| 2018-10-10 | $63.83 | $63.88 | $61.01 | $61.11 | $60.00 | 927,416 |
| 2018-10-09 | $63.70 | $64.45 | $63.37 | $63.98 | $62.82 | 640,146 |
| 2018-10-08 | $63.89 | $64.27 | $62.68 | $63.83 | $62.67 | 792,883 |
| 2018-10-05 | $64.48 | $65.16 | $62.80 | $63.79 | $62.63 | 818,932 |
| 2018-10-04 | $64.59 | $65.28 | $63.82 | $64.42 | $63.25 | 831,284 |
| 2018-10-03 | $64.28 | $65.50 | $64.24 | $64.80 | $63.62 | 818,079 |
| 2018-10-02 | $64.79 | $65.28 | $63.80 | $63.98 | $62.82 | 747,231 |
| 2018-10-01 | $66.74 | $67.05 | $64.60 | $64.80 | $63.62 | 705,133 |
| 2018-09-28 | $65.69 | $66.68 | $65.62 | $66.22 | $65.02 | 710,848 |
| 2018-09-27 | $65.00 | $65.72 | $64.57 | $65.69 | $64.50 | 420,788 |
| 2018-09-26 | $64.77 | $65.50 | $64.76 | $64.92 | $63.74 | 531,907 |
| 2018-09-25 | $63.84 | $64.71 | $63.80 | $64.60 | $63.43 | 529,353 |
| 2018-09-24 | $62.72 | $63.86 | $61.85 | $63.80 | $62.64 | 839,227 |
| 2018-09-21 | $64.12 | $64.74 | $62.95 | $63.21 | $61.92 | 1,193,422 |
| 2018-09-20 | $64.37 | $64.59 | $63.55 | $64.20 | $62.89 | 773,946 |
| 2018-09-19 | $63.74 | $64.69 | $63.43 | $63.93 | $62.62 | 1,390,395 |
| 2018-09-18 | $61.73 | $63.93 | $61.65 | $63.74 | $62.44 | 1,461,095 |
| 2018-09-17 | $62.69 | $62.69 | $61.05 | $61.45 | $60.19 | 2,034,183 |
| 2018-09-14 | $60.23 | $62.86 | $58.67 | $62.05 | $60.78 | 5,538,200 |
| 2018-09-13 | $57.12 | $57.88 | $56.42 | $57.52 | $56.34 | 1,646,045 |
| 2018-09-12 | $56.75 | $57.21 | $56.10 | $56.92 | $55.76 | 657,367 |
| 2018-09-11 | $57.39 | $57.55 | $56.40 | $56.87 | $55.71 | 784,627 |
| 2018-09-10 | $58.15 | $58.15 | $57.29 | $57.39 | $56.22 | 1,005,477 |
| 2018-09-07 | $57.84 | $58.12 | $57.50 | $57.65 | $56.47 | 615,098 |
| 2018-09-06 | $57.91 | $58.38 | $57.62 | $57.96 | $56.77 | 386,238 |
| 2018-09-05 | $57.13 | $58.04 | $56.80 | $57.67 | $56.49 | 604,764 |
| 2018-09-04 | $58.12 | $58.56 | $57.29 | $57.40 | $56.23 | 672,519 |
| 2018-08-31 | $57.57 | $58.86 | $57.26 | $58.17 | $56.98 | 991,068 |
| 2018-08-30 | $57.99 | $58.08 | $57.47 | $57.79 | $56.61 | 648,301 |
| 2018-08-29 | $57.05 | $58.22 | $56.74 | $57.97 | $56.78 | 786,247 |
| 2018-08-28 | $57.66 | $57.66 | $56.01 | $56.81 | $55.65 | 946,145 |
| 2018-08-27 | $58.06 | $58.73 | $57.60 | $57.72 | $56.54 | 745,915 |
| 2018-08-24 | $55.52 | $58.05 | $55.52 | $57.45 | $56.27 | 1,340,880 |
| 2018-08-23 | $55.30 | $55.34 | $53.89 | $55.13 | $54.00 | 508,429 |
| 2018-08-22 | $55.37 | $55.75 | $55.08 | $55.29 | $54.16 | 737,112 |
| 2018-08-21 | $55.70 | $56.05 | $55.08 | $55.33 | $54.20 | 499,696 |
| 2018-08-20 | $54.86 | $55.66 | $54.64 | $55.50 | $54.36 | 710,211 |
| 2018-08-17 | $53.75 | $55.25 | $53.25 | $54.85 | $53.73 | 1,269,570 |
| 2018-08-16 | $52.52 | $53.64 | $52.52 | $53.54 | $52.44 | 540,760 |
| 2018-08-15 | $51.97 | $52.45 | $51.48 | $52.38 | $51.31 | 388,720 |
| 2018-08-14 | $51.92 | $53.17 | $51.55 | $52.34 | $51.27 | 802,912 |
| 2018-08-13 | $51.00 | $51.49 | $50.28 | $51.29 | $50.24 | 700,770 |
| 2018-08-10 | $50.59 | $51.33 | $50.09 | $50.90 | $49.86 | 450,041 |
| 2018-08-09 | $50.68 | $51.20 | $50.61 | $50.74 | $49.70 | 413,598 |
| 2018-08-08 | $50.78 | $51.27 | $50.35 | $50.56 | $49.53 | 474,857 |
| 2018-08-07 | $50.85 | $51.02 | $50.44 | $50.79 | $49.75 | 399,409 |
| 2018-08-06 | $49.55 | $50.74 | $49.12 | $50.67 | $49.63 | 697,473 |
| 2018-08-03 | $49.35 | $50.07 | $49.03 | $49.47 | $48.46 | 464,977 |
| 2018-08-02 | $49.04 | $49.81 | $48.81 | $49.51 | $48.50 | 532,558 |
| 2018-08-01 | $48.99 | $49.41 | $48.13 | $49.10 | $48.10 | 745,183 |
| 2018-07-31 | $47.70 | $49.33 | $47.44 | $49.15 | $48.14 | 1,116,484 |
| 2018-07-30 | $46.32 | $47.91 | $46.32 | $47.73 | $46.75 | 1,068,255 |
| 2018-07-27 | $46.84 | $47.15 | $46.04 | $46.32 | $45.37 | 857,761 |
| 2018-07-26 | $47.39 | $48.07 | $46.55 | $46.64 | $45.69 | 712,918 |
| 2018-07-25 | $48.25 | $48.75 | $47.25 | $47.60 | $46.63 | 628,482 |
| 2018-07-24 | $50.00 | $50.05 | $47.95 | $48.06 | $47.08 | 820,634 |
| 2018-07-23 | $48.75 | $49.66 | $48.48 | $49.60 | $48.59 | 768,955 |
| 2018-07-20 | $49.58 | $49.73 | $48.55 | $48.95 | $47.95 | 766,263 |
| 2018-07-19 | $48.80 | $49.54 | $47.90 | $49.51 | $48.50 | 662,640 |
| 2018-07-18 | $48.27 | $49.83 | $48.27 | $49.08 | $48.08 | 968,698 |
| 2018-07-17 | $47.87 | $48.72 | $47.71 | $48.26 | $47.27 | 612,647 |
| 2018-07-16 | $49.39 | $49.49 | $47.93 | $48.01 | $47.03 | 616,955 |
| 2018-07-13 | $48.80 | $49.71 | $48.69 | $49.20 | $48.19 | 973,945 |
| 2018-07-12 | $48.71 | $49.15 | $48.31 | $49.00 | $48.00 | 823,750 |
| 2018-07-11 | $48.37 | $49.11 | $48.01 | $48.42 | $47.43 | 959,127 |
| 2018-07-10 | $50.05 | $50.43 | $48.52 | $48.66 | $47.66 | 961,096 |
| 2018-07-09 | $49.41 | $52.90 | $49.41 | $50.40 | $49.37 | 1,519,124 |
| 2018-07-06 | $47.90 | $49.33 | $47.90 | $48.90 | $47.90 | 1,087,580 |
| 2018-07-05 | $47.31 | $47.85 | $46.93 | $47.74 | $46.76 | 766,965 |
| 2018-07-03 | $47.40 | $47.92 | $46.44 | $46.97 | $46.01 | 350,121 |
| 2018-07-02 | $47.16 | $47.40 | $46.04 | $47.12 | $46.16 | 847,422 |
| 2018-06-29 | $48.78 | $50.55 | $47.32 | $47.60 | $46.63 | 1,366,384 |
| 2018-06-28 | $48.19 | $48.83 | $47.03 | $48.66 | $47.66 | 1,001,383 |
| 2018-06-27 | $50.40 | $50.63 | $48.33 | $48.43 | $47.44 | 1,402,534 |
| 2018-06-26 | $50.86 | $51.13 | $49.83 | $50.41 | $49.38 | 1,139,355 |
| 2018-06-25 | $51.42 | $52.03 | $50.11 | $50.60 | $49.57 | 1,015,100 |
| 2018-06-22 | $52.76 | $53.62 | $51.02 | $51.60 | $50.54 | 1,166,685 |
| 2018-06-21 | $52.62 | $52.99 | $52.01 | $52.43 | $51.36 | 959,873 |
| 2018-06-20 | $54.49 | $54.51 | $52.08 | $52.18 | $51.11 | 1,313,931 |
| 2018-06-19 | $54.85 | $55.18 | $54.36 | $54.48 | $53.37 | 972,547 |
| 2018-06-18 | $55.19 | $55.50 | $54.58 | $54.89 | $53.77 | 1,014,328 |
| 2018-06-15 | $54.78 | $56.08 | $54.19 | $55.40 | $54.27 | 1,369,152 |
| 2018-06-14 | $55.59 | $56.25 | $54.29 | $55.01 | $53.88 | 1,099,505 |
| 2018-06-13 | $55.75 | $56.37 | $54.54 | $55.36 | $54.23 | 2,193,126 |
| 2018-06-12 | $55.50 | $56.40 | $53.15 | $55.82 | $54.68 | 9,428,930 |
| 2018-06-11 | $47.76 | $48.80 | $47.20 | $47.83 | $46.85 | 3,892,681 |
| 2018-06-08 | $46.27 | $47.77 | $46.00 | $47.62 | $46.65 | 1,684,845 |
| 2018-06-07 | $45.96 | $46.85 | $45.76 | $46.36 | $45.41 | 1,397,085 |
| 2018-06-06 | $44.71 | $45.78 | $44.44 | $45.72 | $44.78 | 964,046 |
| 2018-06-05 | $43.77 | $44.49 | $42.79 | $44.48 | $43.57 | 855,818 |
| 2018-06-04 | $41.81 | $43.82 | $41.81 | $43.63 | $42.74 | 1,134,259 |
| 2018-06-01 | $41.86 | $42.43 | $41.57 | $41.69 | $40.84 | 623,972 |
| 2018-05-31 | $41.44 | $42.09 | $41.19 | $41.64 | $40.79 | 994,838 |
| 2018-05-30 | $41.18 | $41.83 | $41.18 | $41.45 | $40.60 | 1,254,748 |
| 2018-05-29 | $40.30 | $41.18 | $40.03 | $40.99 | $40.15 | 857,110 |
| 2018-05-25 | $41.10 | $41.82 | $40.63 | $40.67 | $39.84 | 812,794 |
| 2018-05-24 | $40.81 | $41.86 | $40.81 | $41.32 | $40.47 | 747,872 |
| 2018-05-23 | $40.51 | $40.89 | $40.30 | $40.83 | $39.99 | 490,071 |
| 2018-05-22 | $40.48 | $41.85 | $40.48 | $41.03 | $40.19 | 951,728 |
| 2018-05-21 | $39.48 | $41.09 | $38.98 | $40.37 | $39.54 | 1,562,330 |
| 2018-05-18 | $40.24 | $40.24 | $37.98 | $38.05 | $37.27 | 1,103,668 |
| 2018-05-17 | $40.39 | $40.61 | $39.84 | $40.08 | $39.26 | 456,576 |
| 2018-05-16 | $40.16 | $40.59 | $39.81 | $40.37 | $39.54 | 1,010,005 |
| 2018-05-15 | $40.80 | $41.10 | $39.85 | $40.00 | $39.18 | 785,272 |
| 2018-05-14 | $41.12 | $41.58 | $40.50 | $40.61 | $39.78 | 1,411,787 |
| 2018-05-11 | $41.53 | $41.94 | $40.95 | $41.19 | $40.35 | 524,667 |
| 2018-05-10 | $41.10 | $41.76 | $41.10 | $41.35 | $40.50 | 772,899 |
| 2018-05-09 | $41.53 | $41.87 | $41.00 | $41.08 | $40.24 | 617,660 |
| 2018-05-08 | $41.82 | $42.35 | $41.40 | $41.53 | $40.68 | 619,226 |
| 2018-05-07 | $41.54 | $42.20 | $41.22 | $41.83 | $40.97 | 700,425 |
| 2018-05-04 | $40.91 | $41.71 | $40.56 | $41.30 | $40.46 | 610,098 |
| 2018-05-03 | $41.97 | $41.97 | $40.61 | $40.94 | $40.10 | 746,977 |
| 2018-05-02 | $42.23 | $42.72 | $41.88 | $42.08 | $41.22 | 851,538 |
| 2018-05-01 | $42.32 | $42.73 | $41.97 | $42.42 | $41.55 | 540,000 |
| 2018-04-30 | $43.53 | $43.89 | $42.42 | $42.49 | $41.62 | 1,062,632 |
| 2018-04-27 | $42.50 | $43.42 | $42.50 | $43.31 | $42.42 | 641,190 |
| 2018-04-26 | $42.09 | $43.06 | $42.09 | $42.55 | $41.68 | 554,286 |
| 2018-04-25 | $42.06 | $42.54 | $41.86 | $42.01 | $41.15 | 708,219 |
| 2018-04-24 | $41.94 | $42.54 | $41.67 | $42.10 | $41.24 | 927,118 |
| 2018-04-23 | $42.20 | $42.33 | $41.55 | $41.70 | $40.85 | 972,943 |
| 2018-04-20 | $42.83 | $42.83 | $41.99 | $42.13 | $41.27 | 807,349 |
| 2018-04-19 | $42.50 | $42.85 | $42.18 | $42.68 | $41.81 | 860,375 |
| 2018-04-18 | $42.98 | $43.40 | $42.49 | $42.52 | $41.65 | 811,616 |
| 2018-04-17 | $42.88 | $43.21 | $42.36 | $42.75 | $41.88 | 752,622 |
| 2018-04-16 | $42.67 | $43.33 | $42.42 | $42.75 | $41.88 | 1,192,600 |
| 2018-04-13 | $41.84 | $42.71 | $41.84 | $42.51 | $41.64 | 1,304,440 |
| 2018-04-12 | $41.99 | $42.25 | $41.43 | $41.65 | $40.80 | 776,903 |
| 2018-04-11 | $42.54 | $42.76 | $41.72 | $41.78 | $40.93 | 1,160,385 |
| 2018-04-10 | $42.48 | $42.78 | $42.07 | $42.65 | $41.78 | 893,952 |
| 2018-04-09 | $41.82 | $42.42 | $41.63 | $42.01 | $41.15 | 1,303,364 |
| 2018-04-06 | $41.44 | $42.48 | $40.53 | $41.58 | $40.73 | 1,564,084 |
| 2018-04-05 | $40.83 | $41.82 | $39.79 | $41.56 | $40.71 | 2,289,491 |
| 2018-04-04 | $38.00 | $41.13 | $37.85 | $40.60 | $39.77 | 4,889,439 |
| 2018-04-03 | $40.25 | $40.72 | $39.54 | $40.69 | $39.86 | 2,598,093 |
| 2018-04-02 | $41.56 | $41.91 | $39.24 | $40.09 | $39.27 | 2,093,107 |
| 2018-03-29 | $42.53 | $42.78 | $41.57 | $41.74 | $40.89 | 1,119,245 |
| 2018-03-28 | $41.28 | $42.46 | $41.27 | $42.25 | $41.39 | 1,308,321 |
| 2018-03-27 | $41.63 | $42.17 | $41.04 | $41.21 | $40.37 | 1,451,693 |
| 2018-03-26 | $42.00 | $42.36 | $41.27 | $41.70 | $40.85 | 1,263,717 |
| 2018-03-23 | $42.50 | $42.89 | $41.49 | $41.66 | $40.81 | 920,798 |
| 2018-03-22 | $42.52 | $43.04 | $42.06 | $42.36 | $41.49 | 1,052,980 |
| 2018-03-21 | $42.96 | $43.55 | $42.84 | $43.05 | $42.17 | 499,701 |
| 2018-03-20 | $43.30 | $43.84 | $42.76 | $43.07 | $42.19 | 798,917 |
| 2018-03-19 | $43.75 | $43.90 | $42.84 | $43.17 | $42.29 | 1,588,133 |
| 2018-03-16 | $43.95 | $44.39 | $43.76 | $44.01 | $43.11 | 1,669,898 |
| 2018-03-15 | $44.37 | $44.56 | $43.54 | $43.95 | $43.05 | 1,514,531 |
| 2018-03-14 | $45.43 | $45.54 | $43.96 | $44.14 | $43.24 | 1,038,673 |
| 2018-03-13 | $44.56 | $45.56 | $44.54 | $45.16 | $44.24 | 744,306 |
| 2018-03-12 | $44.52 | $44.92 | $44.01 | $44.55 | $43.64 | 1,110,110 |
| 2018-03-09 | $44.37 | $44.67 | $43.92 | $44.31 | $43.40 | 985,035 |
| 2018-03-08 | $45.56 | $45.59 | $43.80 | $44.25 | $43.34 | 2,140,301 |
| 2018-03-07 | $45.56 | $46.40 | $45.51 | $46.16 | $45.22 | 586,779 |
| 2018-03-06 | $46.12 | $46.50 | $45.23 | $45.83 | $44.89 | 743,913 |
| 2018-03-05 | $45.47 | $46.10 | $45.37 | $45.81 | $44.87 | 769,316 |
| 2018-03-02 | $44.42 | $45.87 | $44.22 | $45.70 | $44.77 | 869,160 |
| 2018-03-01 | $44.86 | $45.99 | $44.50 | $44.81 | $43.89 | 820,870 |
| 2018-02-28 | $45.15 | $46.47 | $44.72 | $44.77 | $43.85 | 758,167 |
| 2018-02-27 | $46.02 | $47.25 | $45.14 | $45.21 | $44.29 | 799,676 |
| 2018-02-26 | $45.31 | $46.22 | $45.18 | $45.77 | $44.83 | 976,583 |
| 2018-02-23 | $44.98 | $45.43 | $44.26 | $45.26 | $44.33 | 1,018,663 |
| 2018-02-22 | $45.13 | $45.66 | $44.50 | $44.69 | $43.78 | 761,535 |
| 2018-02-21 | $44.73 | $45.71 | $44.50 | $45.00 | $44.08 | 1,157,906 |
| 2018-02-20 | $45.62 | $45.81 | $44.51 | $44.74 | $43.82 | 802,965 |
| 2018-02-16 | $46.68 | $47.09 | $45.65 | $45.79 | $44.85 | 767,644 |
| 2018-02-15 | $46.30 | $47.38 | $46.23 | $46.89 | $45.93 | 982,651 |
| 2018-02-14 | $44.74 | $46.12 | $44.39 | $45.97 | $45.03 | 1,537,241 |
| 2018-02-13 | $44.92 | $45.70 | $44.00 | $44.71 | $43.80 | 1,061,103 |
| 2018-02-12 | $44.91 | $46.15 | $44.71 | $45.25 | $44.32 | 1,101,504 |
| 2018-02-09 | $44.90 | $45.38 | $43.62 | $44.64 | $43.73 | 1,871,446 |
| 2018-02-08 | $45.85 | $45.89 | $44.21 | $44.45 | $43.54 | 1,237,534 |
| 2018-02-07 | $46.10 | $47.11 | $45.65 | $45.83 | $44.89 | 842,900 |
| 2018-02-06 | $45.50 | $46.70 | $45.01 | $45.96 | $45.02 | 1,936,654 |
| 2018-02-05 | $47.45 | $48.15 | $45.88 | $45.95 | $45.01 | 1,497,527 |
| 2018-02-02 | $48.37 | $48.67 | $47.55 | $47.70 | $46.72 | 1,040,642 |
| 2018-02-01 | $46.89 | $49.01 | $46.50 | $48.50 | $47.51 | 1,920,687 |
| 2018-01-31 | $46.90 | $47.45 | $46.41 | $47.00 | $46.04 | 662,103 |
| 2018-01-30 | $47.36 | $47.76 | $46.18 | $46.62 | $45.67 | 1,159,454 |
| 2018-01-29 | $48.50 | $48.58 | $47.50 | $47.82 | $46.84 | 1,074,511 |
| 2018-01-26 | $49.15 | $49.47 | $47.81 | $48.73 | $47.73 | 1,802,684 |
| 2018-01-25 | $50.09 | $50.80 | $49.24 | $49.31 | $48.30 | 3,210,153 |
| 2018-01-24 | $49.90 | $50.66 | $49.37 | $50.10 | $49.08 | 1,110,206 |
| 2018-01-23 | $48.57 | $49.89 | $48.51 | $49.66 | $48.64 | 1,458,043 |
| 2018-01-22 | $47.87 | $48.51 | $46.96 | $48.48 | $47.49 | 1,529,188 |
| 2018-01-19 | $48.00 | $48.27 | $46.91 | $48.17 | $47.18 | 2,092,689 |
| 2018-01-18 | $46.29 | $46.82 | $45.50 | $46.04 | $45.10 | 1,304,599 |
| 2018-01-17 | $47.05 | $47.35 | $46.22 | $46.39 | $45.44 | 1,334,543 |
| 2018-01-16 | $47.95 | $48.15 | $45.84 | $46.66 | $45.71 | 1,962,809 |
| 2018-01-12 | $46.31 | $48.18 | $46.31 | $47.92 | $46.94 | 2,287,667 |
| 2018-01-11 | $45.83 | $46.36 | $44.79 | $46.20 | $45.26 | 2,244,210 |
| 2018-01-10 | $44.67 | $46.80 | $44.55 | $46.10 | $45.16 | 4,093,939 |
| 2018-01-09 | $44.16 | $44.76 | $43.80 | $43.99 | $43.09 | 3,702,741 |
| 2018-01-08 | $48.93 | $49.50 | $43.77 | $43.79 | $42.89 | 8,928,501 |
| 2018-01-05 | $57.67 | $58.16 | $56.14 | $56.37 | $55.22 | 1,331,114 |
| 2018-01-04 | $56.25 | $57.56 | $56.25 | $57.37 | $56.20 | 1,182,982 |
| 2018-01-03 | $55.28 | $56.87 | $55.28 | $55.90 | $54.76 | 1,297,808 |
| 2018-01-02 | $55.00 | $55.52 | $54.33 | $54.53 | $53.41 | 874,596 |
| 2017-12-29 | $56.50 | $56.62 | $55.14 | $55.17 | $54.04 | 567,240 |
| 2017-12-28 | $57.14 | $57.14 | $56.26 | $56.65 | $55.49 | 362,325 |
| 2017-12-27 | $56.58 | $57.31 | $56.19 | $57.03 | $55.86 | 593,332 |
| 2017-12-26 | $55.59 | $56.88 | $55.52 | $56.40 | $55.25 | 601,428 |
| 2017-12-22 | $55.57 | $56.38 | $55.35 | $55.58 | $54.44 | 1,194,784 |
| 2017-12-21 | $55.59 | $56.27 | $55.11 | $55.55 | $54.41 | 875,095 |
| 2017-12-20 | $56.19 | $56.41 | $55.14 | $55.46 | $54.33 | 1,295,517 |
| 2017-12-19 | $54.63 | $56.16 | $54.39 | $55.97 | $54.83 | 936,515 |
| 2017-12-18 | $54.85 | $56.25 | $54.09 | $54.38 | $53.27 | 1,323,942 |
| 2017-12-15 | $54.40 | $55.71 | $54.22 | $55.45 | $54.32 | 1,269,473 |
| 2017-12-14 | $54.09 | $54.66 | $53.53 | $54.14 | $53.03 | 1,027,541 |
| 2017-12-13 | $54.18 | $54.66 | $53.90 | $54.04 | $52.93 | 848,668 |
| 2017-12-12 | $55.30 | $55.32 | $53.56 | $54.00 | $52.90 | 1,342,859 |
| 2017-12-11 | $55.38 | $55.52 | $54.40 | $55.39 | $54.26 | 1,587,993 |
| 2017-12-08 | $55.06 | $56.11 | $53.83 | $55.18 | $54.05 | 1,811,453 |
| 2017-12-07 | $52.74 | $56.35 | $52.54 | $54.96 | $53.84 | 3,018,755 |
| 2017-12-06 | $55.00 | $57.15 | $52.61 | $52.72 | $51.64 | 6,850,372 |
| 2017-12-05 | $53.92 | $54.84 | $52.75 | $52.89 | $51.81 | 3,751,057 |
| 2017-12-04 | $53.62 | $54.85 | $53.25 | $54.05 | $52.94 | 1,536,217 |
| 2017-12-01 | $53.17 | $53.95 | $52.53 | $52.93 | $51.85 | 1,918,543 |
| 2017-11-30 | $51.93 | $53.35 | $51.26 | $53.03 | $51.95 | 1,466,292 |
| 2017-11-29 | $50.46 | $52.19 | $50.02 | $51.91 | $50.85 | 1,324,114 |
| 2017-11-28 | $48.95 | $50.55 | $48.60 | $50.28 | $49.25 | 1,223,676 |
| 2017-11-27 | $50.85 | $51.17 | $48.32 | $48.73 | $47.73 | 1,251,723 |
| 2017-11-24 | $51.38 | $51.69 | $50.97 | $51.32 | $50.27 | 199,288 |
| 2017-11-22 | $51.96 | $52.26 | $51.08 | $51.33 | $50.28 | 443,757 |
| 2017-11-21 | $51.42 | $52.09 | $50.85 | $52.08 | $51.01 | 705,105 |
| 2017-11-20 | $50.91 | $51.13 | $50.12 | $51.06 | $50.02 | 462,300 |
| 2017-11-17 | $50.42 | $51.10 | $50.24 | $50.90 | $49.86 | 601,078 |
| 2017-11-16 | $50.66 | $51.20 | $50.24 | $50.53 | $49.50 | 531,586 |
| 2017-11-15 | $51.11 | $51.15 | $50.13 | $50.70 | $49.66 | 675,978 |
| 2017-11-14 | $50.26 | $51.24 | $50.04 | $51.12 | $50.07 | 912,183 |
| 2017-11-13 | $48.58 | $50.24 | $48.51 | $49.79 | $48.77 | 612,647 |
| 2017-11-10 | $49.42 | $50.93 | $48.77 | $48.84 | $47.84 | 1,001,528 |
| 2017-11-09 | $48.30 | $49.92 | $48.19 | $49.31 | $48.30 | 835,969 |
| 2017-11-08 | $46.65 | $49.13 | $46.65 | $48.64 | $47.65 | 1,011,449 |
| 2017-11-07 | $48.71 | $48.82 | $46.50 | $46.85 | $45.89 | 1,133,910 |
| 2017-11-06 | $46.41 | $48.91 | $46.22 | $48.76 | $47.76 | 1,089,033 |
| 2017-11-03 | $46.57 | $47.63 | $46.13 | $46.53 | $45.58 | 1,419,741 |
| 2017-11-02 | $47.21 | $47.21 | $46.07 | $46.41 | $45.46 | 1,634,517 |
| 2017-11-01 | $48.18 | $48.28 | $46.79 | $47.03 | $46.07 | 1,485,688 |
| 2017-10-31 | $48.41 | $48.72 | $48.09 | $48.20 | $47.21 | 780,291 |
| 2017-10-30 | $48.51 | $48.82 | $48.07 | $48.42 | $47.43 | 667,236 |
| 2017-10-27 | $49.04 | $49.30 | $48.39 | $48.60 | $47.61 | 547,958 |
| 2017-10-26 | $47.99 | $49.09 | $47.68 | $48.95 | $47.95 | 1,031,459 |
| 2017-10-25 | $48.50 | $48.79 | $47.49 | $47.74 | $46.76 | 742,371 |
| 2017-10-24 | $48.55 | $49.21 | $48.41 | $48.63 | $47.64 | 742,156 |
| 2017-10-23 | $49.00 | $49.95 | $48.48 | $48.54 | $47.55 | 1,007,506 |
| 2017-10-20 | $49.23 | $49.61 | $48.57 | $48.84 | $47.84 | 1,435,393 |
| 2017-10-19 | $47.96 | $49.10 | $47.67 | $49.02 | $48.02 | 1,050,795 |
| 2017-10-18 | $48.39 | $48.74 | $47.88 | $48.01 | $47.03 | 1,003,844 |
| 2017-10-17 | $46.71 | $49.34 | $46.54 | $48.18 | $47.19 | 1,131,902 |
| 2017-10-16 | $47.57 | $47.75 | $46.49 | $47.06 | $46.10 | 1,360,146 |
| 2017-10-13 | $46.90 | $47.90 | $45.71 | $47.69 | $46.71 | 1,760,664 |
| 2017-10-12 | $47.48 | $47.61 | $46.26 | $46.34 | $45.39 | 1,419,434 |
| 2017-10-11 | $48.29 | $48.69 | $47.38 | $47.43 | $46.46 | 796,751 |
| 2017-10-10 | $49.00 | $49.15 | $48.06 | $48.16 | $47.17 | 1,265,797 |
| 2017-10-09 | $49.67 | $49.98 | $48.38 | $48.88 | $47.88 | 1,065,162 |
| 2017-10-06 | $49.18 | $50.09 | $48.91 | $49.70 | $48.68 | 1,107,855 |
| 2017-10-05 | $49.10 | $50.06 | $48.45 | $49.21 | $48.20 | 1,617,995 |
| 2017-10-04 | $51.21 | $51.36 | $48.25 | $48.67 | $47.67 | 2,711,023 |
| 2017-10-03 | $51.89 | $52.13 | $51.17 | $51.27 | $50.22 | 1,202,918 |
| 2017-10-02 | $52.49 | $53.27 | $51.86 | $51.97 | $50.91 | 810,875 |
| 2017-09-29 | $52.83 | $53.33 | $52.47 | $52.48 | $51.41 | 649,203 |
| 2017-09-28 | $53.00 | $53.83 | $52.44 | $52.72 | $51.64 | 621,718 |
| 2017-09-27 | $52.53 | $53.42 | $52.41 | $53.08 | $51.99 | 880,115 |
| 2017-09-26 | $53.13 | $53.13 | $52.22 | $52.41 | $51.34 | 600,779 |
| 2017-09-25 | $53.20 | $53.24 | $52.76 | $53.05 | $51.96 | 505,343 |
| 2017-09-22 | $53.04 | $53.65 | $52.82 | $53.26 | $52.17 | 402,475 |
| 2017-09-21 | $53.13 | $53.48 | $52.76 | $52.85 | $51.77 | 678,942 |
| 2017-09-20 | $52.19 | $53.02 | $51.90 | $52.99 | $51.91 | 760,410 |
| 2017-09-19 | $51.69 | $52.47 | $51.21 | $52.29 | $51.22 | 815,508 |
| 2017-09-18 | $52.92 | $53.36 | $51.83 | $51.87 | $50.81 | 618,971 |
| 2017-09-15 | $51.84 | $52.96 | $51.64 | $52.92 | $51.84 | 1,590,607 |
| 2017-09-14 | $51.83 | $52.54 | $51.57 | $51.88 | $50.82 | 680,391 |
| 2017-09-13 | $51.12 | $53.06 | $51.12 | $52.09 | $51.02 | 1,264,406 |
| 2017-09-12 | $51.02 | $51.35 | $50.57 | $51.03 | $49.99 | 687,002 |
| 2017-09-11 | $51.26 | $52.00 | $51.00 | $51.03 | $49.99 | 976,984 |
| 2017-09-08 | $50.30 | $52.28 | $50.29 | $50.95 | $49.91 | 2,196,763 |
| 2017-09-07 | $51.23 | $51.70 | $49.14 | $49.59 | $48.58 | 3,601,121 |
| 2017-09-06 | $55.29 | $55.50 | $51.31 | $51.41 | $50.36 | 6,305,321 |
| 2017-09-05 | $57.72 | $59.17 | $57.61 | $58.14 | $56.95 | 2,043,057 |
| 2017-09-01 | $58.45 | $58.64 | $57.52 | $57.84 | $56.66 | 708,120 |
| 2017-08-31 | $58.02 | $58.80 | $57.27 | $58.46 | $57.26 | 907,123 |
| 2017-08-30 | $56.50 | $58.58 | $56.45 | $57.82 | $56.64 | 1,300,063 |
| 2017-08-29 | $57.73 | $58.17 | $56.46 | $56.74 | $55.58 | 1,215,063 |
| 2017-08-28 | $59.38 | $59.99 | $57.01 | $58.47 | $57.27 | 1,236,853 |
| 2017-08-25 | $60.02 | $60.66 | $59.57 | $59.68 | $58.46 | 569,065 |
| 2017-08-24 | $60.54 | $61.03 | $59.53 | $59.70 | $58.48 | 564,710 |
| 2017-08-23 | $60.34 | $61.15 | $60.28 | $60.39 | $59.15 | 345,401 |
| 2017-08-22 | $60.62 | $61.30 | $60.62 | $60.89 | $59.64 | 476,243 |
| 2017-08-21 | $60.21 | $60.82 | $59.81 | $60.24 | $59.01 | 612,441 |
| 2017-08-18 | $60.07 | $60.87 | $59.61 | $59.95 | $58.72 | 473,843 |
| 2017-08-17 | $60.86 | $61.24 | $60.34 | $60.39 | $59.15 | 590,574 |
| 2017-08-16 | $60.42 | $61.41 | $60.42 | $61.07 | $59.82 | 293,376 |
| 2017-08-15 | $61.67 | $62.20 | $60.32 | $60.39 | $59.15 | 422,975 |
| 2017-08-14 | $60.52 | $62.27 | $60.52 | $61.66 | $60.40 | 645,589 |
| 2017-08-11 | $60.46 | $60.60 | $59.80 | $60.01 | $58.78 | 461,033 |
| 2017-08-10 | $60.57 | $61.07 | $60.30 | $60.50 | $59.26 | 304,449 |
| 2017-08-09 | $60.96 | $61.39 | $60.71 | $61.04 | $59.79 | 280,501 |
| 2017-08-08 | $61.22 | $61.97 | $60.88 | $61.26 | $60.01 | 579,938 |
| 2017-08-07 | $59.84 | $61.38 | $59.72 | $61.24 | $59.99 | 593,436 |
| 2017-08-04 | $62.03 | $62.03 | $59.38 | $59.84 | $58.62 | 1,048,364 |
| 2017-08-03 | $62.85 | $63.21 | $61.77 | $61.79 | $60.53 | 420,372 |
| 2017-08-02 | $63.45 | $63.83 | $62.73 | $62.95 | $61.66 | 334,813 |
| 2017-08-01 | $62.50 | $63.50 | $62.04 | $63.45 | $62.15 | 464,083 |
| 2017-07-31 | $61.31 | $62.47 | $61.22 | $62.11 | $60.84 | 563,615 |
| 2017-07-28 | $62.50 | $62.50 | $60.68 | $61.21 | $59.96 | 916,399 |
| 2017-07-27 | $64.78 | $64.78 | $62.20 | $62.88 | $61.59 | 1,657,950 |
| 2017-07-26 | $64.70 | $65.12 | $64.43 | $64.69 | $63.37 | 584,152 |
| 2017-07-25 | $66.22 | $66.24 | $64.46 | $64.87 | $63.54 | 813,698 |
| 2017-07-24 | $66.75 | $66.90 | $65.85 | $65.97 | $64.62 | 405,392 |
| 2017-07-21 | $67.94 | $67.94 | $66.44 | $66.85 | $65.48 | 509,118 |
| 2017-07-20 | $66.68 | $67.88 | $66.24 | $67.63 | $66.25 | 298,400 |
| 2017-07-19 | $66.19 | $66.88 | $65.83 | $66.71 | $65.35 | 267,365 |
| 2017-07-18 | $65.98 | $66.39 | $65.25 | $65.97 | $64.62 | 356,793 |
| 2017-07-17 | $66.44 | $66.78 | $66.00 | $66.21 | $64.86 | 412,393 |
| 2017-07-14 | $65.96 | $66.80 | $65.86 | $66.25 | $64.89 | 338,662 |
| 2017-07-13 | $66.59 | $66.98 | $65.61 | $66.17 | $64.82 | 298,043 |
| 2017-07-12 | $65.91 | $66.93 | $65.91 | $66.54 | $65.18 | 408,695 |
| 2017-07-11 | $64.77 | $65.62 | $64.51 | $65.51 | $64.17 | 522,205 |
| 2017-07-10 | $64.75 | $65.52 | $64.33 | $64.81 | $63.48 | 506,528 |
| 2017-07-07 | $64.68 | $65.66 | $64.26 | $64.90 | $63.57 | 626,165 |
| 2017-07-06 | $65.14 | $65.16 | $64.31 | $64.56 | $63.24 | 611,192 |
| 2017-07-05 | $65.93 | $65.93 | $64.84 | $65.36 | $64.02 | 451,610 |
| 2017-07-03 | $66.51 | $66.65 | $65.85 | $65.93 | $64.58 | 235,936 |
| 2017-06-30 | $66.76 | $67.05 | $66.05 | $66.51 | $65.15 | 513,533 |
| 2017-06-29 | $67.33 | $67.38 | $66.01 | $66.52 | $65.16 | 479,448 |
| 2017-06-28 | $67.64 | $68.18 | $66.92 | $67.64 | $66.26 | 538,278 |
| 2017-06-27 | $67.91 | $68.34 | $67.01 | $67.14 | $65.77 | 494,717 |
| 2017-06-26 | $67.67 | $68.25 | $67.27 | $67.84 | $66.45 | 366,429 |
| 2017-06-23 | $67.19 | $68.10 | $66.90 | $67.51 | $66.13 | 1,008,747 |
| 2017-06-22 | $65.70 | $67.28 | $65.69 | $67.17 | $65.80 | 826,117 |
| 2017-06-21 | $66.96 | $67.20 | $65.62 | $66.08 | $64.73 | 746,747 |
| 2017-06-20 | $69.28 | $69.29 | $66.66 | $66.86 | $65.49 | 795,541 |
| 2017-06-19 | $68.91 | $69.99 | $68.70 | $69.02 | $67.61 | 623,241 |
| 2017-06-16 | $67.43 | $68.44 | $66.94 | $68.35 | $66.95 | 701,047 |
| 2017-06-15 | $66.75 | $68.14 | $66.01 | $67.86 | $66.47 | 792,104 |
| 2017-06-14 | $69.29 | $69.89 | $66.85 | $67.77 | $66.38 | 1,123,050 |
| 2017-06-13 | $69.23 | $70.15 | $68.81 | $69.41 | $67.99 | 738,801 |
| 2017-06-12 | $68.73 | $69.77 | $68.01 | $69.44 | $68.02 | 776,403 |
| 2017-06-09 | $71.50 | $71.50 | $68.65 | $68.90 | $67.49 | 1,284,338 |
| 2017-06-08 | $73.30 | $73.48 | $70.85 | $71.74 | $70.27 | 1,011,795 |
| 2017-06-07 | $68.00 | $73.18 | $67.90 | $72.89 | $71.40 | 3,408,767 |
| 2017-06-06 | $68.45 | $70.42 | $67.38 | $70.17 | $68.73 | 2,432,723 |
| 2017-06-05 | $68.65 | $69.24 | $68.12 | $68.16 | $66.77 | 981,341 |
| 2017-06-02 | $68.13 | $69.42 | $67.80 | $68.64 | $67.24 | 538,852 |
| 2017-06-01 | $66.48 | $67.67 | $65.78 | $67.55 | $66.17 | 521,649 |
| 2017-05-31 | $66.04 | $66.72 | $64.97 | $66.70 | $65.34 | 546,670 |
| 2017-05-30 | $66.17 | $66.89 | $65.80 | $65.98 | $64.63 | 384,146 |
| 2017-05-26 | $66.47 | $66.55 | $65.46 | $66.05 | $64.70 | 410,206 |
| 2017-05-25 | $67.21 | $68.25 | $66.53 | $66.55 | $65.19 | 402,318 |
| 2017-05-24 | $65.25 | $67.13 | $65.21 | $66.82 | $65.45 | 494,135 |
| 2017-05-23 | $66.28 | $66.28 | $64.50 | $65.09 | $63.76 | 876,797 |
| 2017-05-22 | $66.70 | $67.51 | $65.85 | $66.25 | $64.89 | 520,770 |
| 2017-05-19 | $66.74 | $67.83 | $66.64 | $66.70 | $65.34 | 453,241 |
| 2017-05-18 | $65.65 | $66.99 | $65.65 | $66.70 | $65.34 | 478,264 |
| 2017-05-17 | $66.52 | $66.94 | $65.63 | $65.79 | $64.44 | 852,848 |
| 2017-05-16 | $66.54 | $67.38 | $66.17 | $67.25 | $65.87 | 521,316 |
| 2017-05-15 | $66.11 | $66.61 | $66.06 | $66.25 | $64.89 | 485,551 |
| 2017-05-12 | $66.38 | $66.50 | $65.98 | $66.03 | $64.68 | 424,994 |
| 2017-05-11 | $66.15 | $66.55 | $65.26 | $66.39 | $65.03 | 641,488 |
| 2017-05-10 | $66.57 | $67.15 | $66.26 | $66.28 | $64.92 | 450,491 |
| 2017-05-09 | $65.97 | $66.89 | $65.81 | $66.69 | $65.33 | 364,324 |
| 2017-05-08 | $66.39 | $66.39 | $65.75 | $65.90 | $64.55 | 412,205 |
| 2017-05-05 | $65.57 | $66.36 | $65.35 | $66.28 | $64.92 | 477,119 |
| 2017-05-04 | $65.79 | $66.00 | $64.86 | $65.50 | $64.16 | 554,666 |
| 2017-05-03 | $65.76 | $65.93 | $65.22 | $65.78 | $64.43 | 491,006 |
| 2017-05-02 | $64.39 | $65.78 | $64.38 | $65.77 | $64.42 | 699,569 |
| 2017-05-01 | $64.04 | $64.34 | $63.64 | $64.26 | $62.95 | 328,127 |
| 2017-04-28 | $64.30 | $64.30 | $63.28 | $64.01 | $62.70 | 456,019 |
| 2017-04-27 | $64.25 | $64.48 | $63.80 | $64.16 | $62.85 | 315,793 |
| 2017-04-26 | $63.50 | $64.50 | $63.39 | $64.03 | $62.72 | 437,374 |
| 2017-04-25 | $64.00 | $64.48 | $63.30 | $63.34 | $62.04 | 518,005 |
| 2017-04-24 | $63.39 | $63.89 | $62.94 | $63.55 | $62.25 | 457,827 |
| 2017-04-21 | $62.57 | $62.98 | $62.05 | $62.72 | $61.44 | 402,385 |
| 2017-04-20 | $61.73 | $63.13 | $61.56 | $62.77 | $61.49 | 757,618 |
| 2017-04-19 | $60.68 | $61.62 | $60.52 | $61.32 | $60.07 | 749,670 |
| 2017-04-18 | $60.30 | $60.73 | $60.24 | $60.44 | $59.20 | 345,385 |
| 2017-04-17 | $60.01 | $60.65 | $60.00 | $60.28 | $59.05 | 691,672 |
| 2017-04-13 | $59.76 | $60.49 | $59.76 | $59.90 | $58.67 | 441,519 |
| 2017-04-12 | $59.83 | $60.04 | $59.23 | $59.63 | $58.41 | 573,074 |
| 2017-04-11 | $59.30 | $59.88 | $59.13 | $59.73 | $58.51 | 445,593 |
| 2017-04-10 | $59.81 | $60.44 | $59.63 | $59.64 | $58.42 | 430,998 |
| 2017-04-07 | $59.60 | $60.22 | $59.13 | $59.67 | $58.45 | 582,285 |
| 2017-04-06 | $59.52 | $60.01 | $59.11 | $59.92 | $58.69 | 636,639 |
| 2017-04-05 | $60.41 | $60.76 | $59.47 | $59.48 | $58.26 | 747,750 |
| 2017-04-04 | $60.54 | $60.75 | $59.86 | $60.19 | $58.96 | 526,680 |
| 2017-04-03 | $60.84 | $61.20 | $59.75 | $60.63 | $59.39 | 701,184 |
| 2017-03-31 | $61.72 | $61.88 | $60.26 | $61.09 | $59.84 | 1,052,425 |
| 2017-03-30 | $60.70 | $63.12 | $60.55 | $61.88 | $60.61 | 2,172,503 |
| 2017-03-29 | $60.40 | $61.24 | $58.96 | $60.09 | $58.86 | 5,012,882 |
| 2017-03-28 | $61.38 | $62.88 | $60.60 | $62.19 | $60.92 | 2,983,195 |
| 2017-03-27 | $60.56 | $61.17 | $60.28 | $60.77 | $59.53 | 958,738 |
| 2017-03-24 | $60.30 | $61.58 | $60.18 | $60.94 | $59.69 | 991,515 |
| 2017-03-23 | $59.47 | $60.19 | $59.29 | $59.99 | $58.76 | 529,981 |
| 2017-03-22 | $59.07 | $59.37 | $58.37 | $59.22 | $58.01 | 628,319 |
| 2017-03-21 | $60.51 | $60.71 | $58.80 | $58.94 | $57.73 | 537,532 |
| 2017-03-20 | $60.11 | $60.56 | $59.52 | $59.66 | $58.44 | 396,008 |
| 2017-03-17 | $60.23 | $60.26 | $59.25 | $59.93 | $58.70 | 880,382 |
| 2017-03-16 | $60.47 | $61.20 | $60.05 | $60.17 | $58.94 | 630,791 |
| 2017-03-15 | $59.06 | $60.46 | $58.93 | $60.07 | $58.84 | 854,963 |
| 2017-03-14 | $58.35 | $58.98 | $57.82 | $58.81 | $57.61 | 429,407 |
| 2017-03-13 | $60.08 | $60.50 | $58.47 | $58.53 | $57.33 | 843,248 |
| 2017-03-10 | $59.24 | $60.50 | $58.75 | $59.62 | $58.40 | 1,337,247 |
| 2017-03-09 | $56.37 | $58.71 | $56.26 | $58.56 | $57.36 | 1,350,740 |
| 2017-03-08 | $56.59 | $57.25 | $56.53 | $56.60 | $55.44 | 408,201 |
| 2017-03-07 | $56.90 | $57.34 | $56.59 | $56.64 | $55.48 | 396,653 |
| 2017-03-06 | $56.85 | $57.36 | $56.52 | $56.89 | $55.73 | 762,569 |
| 2017-03-03 | $57.31 | $57.90 | $56.68 | $57.11 | $55.94 | 568,847 |
| 2017-03-02 | $57.63 | $57.83 | $56.91 | $57.29 | $56.12 | 516,926 |
| 2017-03-01 | $57.70 | $58.25 | $57.24 | $57.74 | $56.56 | 630,232 |
| 2017-02-28 | $56.79 | $57.47 | $56.68 | $57.19 | $56.02 | 727,892 |
| 2017-02-27 | $56.33 | $57.24 | $56.28 | $57.06 | $55.89 | 661,406 |
| 2017-02-24 | $55.34 | $56.51 | $55.25 | $56.46 | $55.31 | 406,951 |
| 2017-02-23 | $56.80 | $56.86 | $55.30 | $55.66 | $54.52 | 819,211 |
| 2017-02-22 | $57.57 | $58.00 | $56.09 | $56.88 | $55.72 | 607,588 |
| 2017-02-21 | $58.56 | $59.25 | $58.12 | $58.25 | $57.06 | 499,794 |
| 2017-02-17 | $58.05 | $58.48 | $57.44 | $58.19 | $57.00 | 601,365 |
| 2017-02-16 | $57.98 | $59.63 | $56.88 | $57.98 | $56.79 | 701,673 |
| 2017-02-15 | $56.84 | $58.03 | $56.84 | $57.80 | $56.62 | 417,925 |
| 2017-02-14 | $57.13 | $57.66 | $56.60 | $57.27 | $56.10 | 365,994 |
| 2017-02-13 | $57.63 | $57.98 | $56.76 | $57.03 | $55.86 | 375,596 |
| 2017-02-10 | $57.18 | $58.24 | $56.69 | $57.24 | $56.07 | 641,541 |
| 2017-02-09 | $55.15 | $57.28 | $55.09 | $56.79 | $55.63 | 998,105 |
| 2017-02-08 | $53.28 | $55.40 | $53.18 | $54.87 | $53.75 | 667,155 |
| 2017-02-07 | $53.55 | $54.14 | $53.11 | $53.18 | $52.09 | 372,239 |
| 2017-02-06 | $53.29 | $54.71 | $53.10 | $53.31 | $52.22 | 422,560 |
| 2017-02-03 | $53.45 | $54.34 | $52.88 | $53.66 | $52.56 | 629,394 |
| 2017-02-02 | $53.19 | $54.15 | $52.31 | $53.25 | $52.16 | 882,519 |
| 2017-02-01 | $54.85 | $55.12 | $53.25 | $53.44 | $52.35 | 688,153 |
| 2017-01-31 | $54.76 | $55.20 | $53.65 | $54.46 | $53.35 | 580,565 |
| 2017-01-30 | $54.36 | $55.12 | $53.81 | $55.06 | $53.93 | 468,757 |
| 2017-01-27 | $54.35 | $54.88 | $53.57 | $54.80 | $53.68 | 499,075 |
| 2017-01-26 | $55.10 | $55.87 | $54.13 | $54.15 | $53.04 | 493,692 |
| 2017-01-25 | $54.09 | $55.22 | $54.09 | $55.06 | $53.93 | 602,831 |
| 2017-01-24 | $54.69 | $55.30 | $54.00 | $54.10 | $52.99 | 402,402 |
| 2017-01-23 | $54.70 | $55.12 | $54.07 | $54.62 | $53.50 | 368,521 |
| 2017-01-20 | $54.53 | $54.91 | $54.35 | $54.70 | $53.58 | 366,600 |
| 2017-01-19 | $54.72 | $55.10 | $54.42 | $54.47 | $53.36 | 365,445 |
| 2017-01-18 | $54.77 | $54.99 | $54.13 | $54.80 | $53.68 | 443,794 |
| 2017-01-17 | $54.58 | $55.34 | $54.19 | $54.49 | $53.38 | 507,652 |
| 2017-01-13 | $55.38 | $55.68 | $54.93 | $55.02 | $53.89 | 459,047 |
| 2017-01-12 | $55.58 | $55.87 | $54.99 | $55.50 | $54.36 | 326,501 |
| 2017-01-11 | $55.47 | $55.90 | $54.85 | $55.58 | $54.44 | 814,025 |
| 2017-01-10 | $55.54 | $56.30 | $55.20 | $55.51 | $54.37 | 863,326 |
| 2017-01-09 | $56.45 | $56.45 | $55.40 | $55.45 | $54.32 | 802,803 |
| 2017-01-06 | $57.12 | $57.25 | $55.81 | $56.21 | $55.06 | 518,188 |
| 2017-01-05 | $57.24 | $57.35 | $55.74 | $57.07 | $55.90 | 476,893 |
| 2017-01-04 | $56.76 | $58.25 | $56.07 | $57.31 | $56.14 | 706,461 |
| 2017-01-03 | $57.23 | $57.67 | $55.22 | $55.84 | $54.70 | 1,084,267 |
| 2016-12-30 | $57.03 | $57.21 | $56.05 | $56.30 | $55.15 | 593,580 |
| 2016-12-29 | $56.46 | $57.25 | $56.40 | $57.00 | $55.83 | 366,962 |
| 2016-12-28 | $56.88 | $56.91 | $55.94 | $56.38 | $55.23 | 347,542 |
| 2016-12-27 | $56.31 | $57.24 | $56.31 | $56.80 | $55.64 | 345,383 |
| 2016-12-23 | $56.01 | $56.91 | $55.94 | $56.15 | $55.00 | 271,878 |
| 2016-12-22 | $56.67 | $56.84 | $55.64 | $56.09 | $54.94 | 476,901 |
| 2016-12-21 | $56.63 | $57.22 | $55.94 | $56.56 | $55.40 | 550,359 |
| 2016-12-20 | $55.93 | $56.60 | $55.79 | $56.07 | $54.92 | 498,194 |
| 2016-12-19 | $56.03 | $56.36 | $55.21 | $55.93 | $54.79 | 498,425 |
| 2016-12-16 | $55.55 | $56.66 | $55.06 | $55.33 | $54.20 | 754,174 |
| 2016-12-15 | $55.52 | $56.12 | $54.99 | $55.31 | $54.18 | 562,978 |
| 2016-12-14 | $56.05 | $56.71 | $55.23 | $55.55 | $54.41 | 752,675 |
| 2016-12-13 | $55.64 | $56.34 | $55.20 | $56.19 | $55.04 | 751,290 |
| 2016-12-12 | $56.68 | $57.21 | $55.30 | $55.64 | $54.50 | 856,838 |
| 2016-12-09 | $56.90 | $57.60 | $56.70 | $57.18 | $56.01 | 1,093,430 |
| 2016-12-08 | $56.50 | $58.00 | $55.66 | $56.62 | $55.46 | 2,709,226 |
| 2016-12-07 | $54.50 | $57.39 | $53.77 | $57.00 | $55.83 | 8,703,864 |
| 2016-12-06 | $49.18 | $49.18 | $47.81 | $48.00 | $47.02 | 2,233,742 |
| 2016-12-05 | $48.20 | $49.13 | $47.41 | $48.83 | $47.83 | 1,459,449 |
| 2016-12-02 | $47.43 | $47.74 | $46.86 | $47.54 | $46.57 | 619,132 |
| 2016-12-01 | $46.93 | $47.79 | $46.20 | $47.50 | $46.53 | 829,878 |
| 2016-11-30 | $48.00 | $48.00 | $46.70 | $46.85 | $45.89 | 916,832 |
| 2016-11-29 | $47.37 | $48.40 | $46.74 | $47.78 | $46.80 | 1,214,029 |
| 2016-11-28 | $47.47 | $47.89 | $46.75 | $47.42 | $46.45 | 876,213 |
| 2016-11-25 | $47.38 | $47.46 | $46.68 | $47.32 | $46.35 | 176,508 |
| 2016-11-23 | $46.06 | $47.78 | $45.95 | $47.44 | $46.47 | 735,107 |
| 2016-11-22 | $45.79 | $46.15 | $45.00 | $46.12 | $45.18 | 522,082 |
| 2016-11-21 | $45.40 | $46.00 | $45.03 | $45.69 | $44.76 | 629,975 |
| 2016-11-18 | $45.54 | $45.89 | $44.55 | $45.49 | $44.56 | 531,522 |
| 2016-11-17 | $45.27 | $45.95 | $44.90 | $45.33 | $44.40 | 672,182 |
| 2016-11-16 | $45.28 | $45.67 | $45.18 | $45.40 | $44.47 | 475,325 |
| 2016-11-15 | $45.33 | $45.50 | $44.84 | $45.28 | $44.35 | 474,588 |
| 2016-11-14 | $46.22 | $46.84 | $44.65 | $45.16 | $44.24 | 901,470 |
| 2016-11-11 | $45.59 | $46.16 | $45.19 | $45.97 | $45.03 | 761,289 |
| 2016-11-10 | $43.67 | $45.80 | $43.45 | $45.58 | $44.65 | 1,867,893 |
| 2016-11-09 | $40.53 | $43.33 | $40.01 | $43.32 | $42.43 | 747,744 |
| 2016-11-08 | $41.27 | $41.52 | $40.43 | $41.42 | $40.57 | 555,939 |
| 2016-11-07 | $39.94 | $41.54 | $39.68 | $41.33 | $40.48 | 741,724 |
| 2016-11-04 | $39.67 | $40.04 | $39.15 | $39.30 | $38.50 | 441,464 |
| 2016-11-03 | $40.38 | $40.80 | $39.44 | $39.51 | $38.70 | 406,515 |
| 2016-11-02 | $40.20 | $40.85 | $39.96 | $40.16 | $39.34 | 446,404 |
| 2016-11-01 | $41.37 | $41.50 | $39.99 | $40.15 | $39.33 | 481,826 |
| 2016-10-31 | $40.99 | $41.51 | $40.22 | $41.35 | $40.50 | 434,144 |
| 2016-10-28 | $40.24 | $41.51 | $40.24 | $40.84 | $40.00 | 425,802 |
| 2016-10-27 | $40.06 | $40.60 | $39.80 | $40.27 | $39.45 | 412,292 |
| 2016-10-26 | $40.00 | $40.47 | $39.52 | $39.69 | $38.88 | 464,693 |
| 2016-10-25 | $41.21 | $41.23 | $39.99 | $40.27 | $39.45 | 676,303 |
| 2016-10-24 | $41.20 | $41.53 | $40.67 | $41.42 | $40.57 | 403,997 |
| 2016-10-21 | $40.68 | $41.23 | $40.31 | $41.16 | $40.32 | 295,065 |
| 2016-10-20 | $41.02 | $41.21 | $40.47 | $40.65 | $39.82 | 383,517 |
| 2016-10-19 | $40.70 | $41.14 | $40.46 | $40.97 | $40.13 | 485,855 |
| 2016-10-18 | $40.33 | $40.78 | $40.26 | $40.51 | $39.68 | 368,019 |
| 2016-10-17 | $41.12 | $41.21 | $40.01 | $40.05 | $39.23 | 686,324 |
| 2016-10-14 | $40.99 | $41.55 | $40.91 | $41.21 | $40.37 | 687,207 |
| 2016-10-13 | $40.25 | $41.27 | $39.90 | $41.08 | $40.24 | 1,065,777 |
| 2016-10-12 | $39.83 | $40.56 | $39.77 | $40.38 | $39.55 | 1,011,619 |
| 2016-10-11 | $39.80 | $40.07 | $39.30 | $39.57 | $38.76 | 484,472 |
| 2016-10-10 | $39.90 | $40.27 | $39.65 | $40.02 | $39.20 | 789,384 |
| 2016-10-07 | $39.52 | $39.75 | $39.00 | $39.47 | $38.66 | 938,290 |
| 2016-10-06 | $38.93 | $39.44 | $38.55 | $39.33 | $38.53 | 849,542 |
| 2016-10-05 | $39.15 | $39.54 | $38.57 | $38.93 | $38.13 | 1,271,715 |
| 2016-10-04 | $40.34 | $40.39 | $38.90 | $39.18 | $38.38 | 1,845,411 |
| 2016-10-03 | $40.85 | $41.02 | $39.98 | $40.55 | $39.72 | 8,712,199 |
| 2016-09-30 | $37.89 | $39.50 | $37.89 | $39.18 | $38.38 | 1,675,880 |
| 2016-09-29 | $37.98 | $39.25 | $37.71 | $37.84 | $37.07 | 1,278,599 |
| 2016-09-28 | $39.56 | $39.56 | $37.60 | $38.07 | $37.29 | 2,624,350 |
| 2016-09-27 | $40.50 | $40.50 | $39.20 | $39.65 | $38.84 | 1,317,358 |
| 2016-09-26 | $41.23 | $41.40 | $40.35 | $40.38 | $39.55 | 706,853 |
| 2016-09-23 | $41.34 | $41.79 | $40.84 | $41.63 | $40.78 | 638,684 |
| 2016-09-22 | $41.40 | $41.88 | $41.05 | $41.52 | $40.67 | 1,255,834 |
| 2016-09-21 | $40.63 | $40.94 | $40.12 | $40.89 | $40.05 | 707,967 |
| 2016-09-20 | $40.21 | $40.70 | $39.94 | $40.39 | $39.56 | 974,093 |
| 2016-09-19 | $40.79 | $41.14 | $40.07 | $40.15 | $39.33 | 973,879 |
| 2016-09-16 | $41.24 | $41.49 | $40.24 | $40.78 | $39.95 | 1,076,532 |
| 2016-09-15 | $40.61 | $41.84 | $40.38 | $41.26 | $40.42 | 1,000,090 |
| 2016-09-14 | $40.13 | $41.31 | $40.13 | $40.66 | $39.83 | 917,003 |
| 2016-09-13 | $41.90 | $42.15 | $40.45 | $40.53 | $39.70 | 2,608,648 |
| 2016-09-12 | $41.86 | $42.48 | $41.76 | $42.42 | $41.55 | 1,289,172 |
| 2016-09-09 | $43.04 | $43.36 | $41.92 | $42.36 | $41.49 | 1,309,289 |
| 2016-09-08 | $44.86 | $45.05 | $43.21 | $43.33 | $42.44 | 1,218,755 |
| 2016-09-07 | $44.00 | $45.41 | $43.62 | $44.93 | $44.01 | 3,188,420 |
| 2016-09-06 | $46.89 | $47.30 | $46.10 | $46.27 | $45.32 | 2,586,229 |
| 2016-09-02 | $46.41 | $46.93 | $46.11 | $46.60 | $45.65 | 1,133,763 |
| 2016-09-01 | $46.34 | $46.35 | $45.37 | $46.24 | $45.29 | 1,114,808 |
| 2016-08-31 | $46.26 | $46.81 | $45.80 | $46.45 | $45.50 | 976,326 |
| 2016-08-30 | $46.18 | $46.43 | $45.82 | $46.28 | $45.33 | 653,658 |
| 2016-08-29 | $44.31 | $46.48 | $44.31 | $45.96 | $45.02 | 1,442,243 |
| 2016-08-26 | $45.40 | $45.75 | $44.28 | $44.40 | $43.49 | 781,514 |
| 2016-08-25 | $44.71 | $45.64 | $44.71 | $45.30 | $44.37 | 457,213 |
| 2016-08-24 | $44.95 | $45.82 | $44.64 | $44.75 | $43.83 | 452,555 |
| 2016-08-23 | $44.68 | $45.62 | $44.35 | $45.11 | $44.19 | 409,499 |
| 2016-08-22 | $44.15 | $44.50 | $44.02 | $44.34 | $43.43 | 348,857 |
| 2016-08-19 | $44.49 | $44.86 | $43.77 | $44.50 | $43.59 | 402,206 |
| 2016-08-18 | $44.00 | $44.76 | $43.69 | $44.72 | $43.81 | 315,014 |
| 2016-08-17 | $43.61 | $44.11 | $43.29 | $43.91 | $43.01 | 415,829 |
| 2016-08-16 | $44.02 | $44.18 | $43.16 | $43.82 | $42.92 | 567,417 |
| 2016-08-15 | $45.44 | $45.45 | $44.30 | $44.47 | $43.56 | 582,342 |
| 2016-08-12 | $44.03 | $45.51 | $44.03 | $45.19 | $44.27 | 743,663 |
| 2016-08-11 | $43.50 | $44.81 | $43.50 | $44.21 | $43.31 | 525,849 |
| 2016-08-10 | $42.63 | $43.44 | $42.63 | $43.20 | $42.32 | 308,341 |
| 2016-08-09 | $42.93 | $43.49 | $42.71 | $42.76 | $41.89 | 471,627 |
| 2016-08-08 | $42.78 | $43.31 | $42.20 | $43.16 | $42.28 | 455,785 |
| 2016-08-05 | $43.00 | $44.20 | $42.59 | $43.30 | $42.41 | 853,251 |
| 2016-08-04 | $41.44 | $43.28 | $40.95 | $42.89 | $42.01 | 1,105,473 |
| 2016-08-03 | $41.59 | $42.32 | $41.08 | $42.29 | $41.43 | 1,051,222 |
| 2016-08-02 | $43.88 | $44.00 | $41.25 | $41.81 | $40.95 | 2,141,536 |
| 2016-08-01 | $44.49 | $44.93 | $43.37 | $44.29 | $43.38 | 1,260,015 |
| 2016-07-29 | $45.65 | $45.77 | $44.40 | $44.50 | $43.59 | 1,016,705 |
| 2016-07-28 | $45.13 | $46.36 | $45.00 | $45.44 | $44.51 | 809,337 |
| 2016-07-27 | $46.59 | $46.86 | $44.77 | $45.41 | $44.48 | 1,535,904 |
| 2016-07-26 | $47.00 | $47.73 | $45.70 | $46.74 | $45.78 | 1,517,295 |
| 2016-07-25 | $48.85 | $49.00 | $48.00 | $48.39 | $47.40 | 433,169 |
| 2016-07-22 | $47.85 | $48.88 | $47.79 | $48.66 | $47.66 | 474,382 |
| 2016-07-21 | $47.60 | $47.87 | $47.40 | $47.73 | $46.75 | 350,487 |
| 2016-07-20 | $47.72 | $48.41 | $47.50 | $47.52 | $46.55 | 312,530 |
| 2016-07-19 | $47.70 | $48.08 | $47.53 | $47.60 | $46.63 | 302,550 |
| 2016-07-18 | $47.65 | $48.10 | $47.28 | $47.60 | $46.63 | 404,250 |
| 2016-07-15 | $48.21 | $48.24 | $47.42 | $47.50 | $46.53 | 868,273 |
| 2016-07-14 | $48.02 | $48.56 | $47.64 | $47.97 | $46.99 | 444,902 |
| 2016-07-13 | $48.12 | $48.30 | $47.34 | $47.52 | $46.55 | 460,197 |
| 2016-07-12 | $49.83 | $49.90 | $47.28 | $47.83 | $46.85 | 1,487,050 |
| 2016-07-11 | $48.75 | $49.87 | $48.10 | $49.31 | $48.30 | 1,607,023 |
| 2016-07-08 | $46.39 | $48.46 | $46.35 | $47.70 | $46.72 | 1,595,021 |
| 2016-07-07 | $45.87 | $46.29 | $45.62 | $45.93 | $44.99 | 443,081 |
| 2016-07-06 | $45.86 | $46.33 | $45.58 | $45.92 | $44.98 | 469,891 |
| 2016-07-05 | $46.04 | $46.95 | $45.81 | $46.11 | $45.17 | 382,061 |
| 2016-07-01 | $46.62 | $47.20 | $45.90 | $46.30 | $45.35 | 517,128 |
| 2016-06-30 | $46.38 | $46.79 | $45.15 | $46.79 | $45.83 | 834,393 |
| 2016-06-29 | $45.69 | $46.98 | $45.69 | $46.38 | $45.43 | 686,414 |
| 2016-06-28 | $45.31 | $46.53 | $45.26 | $45.42 | $44.49 | 927,016 |
| 2016-06-27 | $45.07 | $45.25 | $44.50 | $45.07 | $44.15 | 907,124 |
| 2016-06-24 | $45.23 | $46.39 | $45.18 | $45.49 | $44.56 | 2,877,860 |
| 2016-06-23 | $46.44 | $46.96 | $45.52 | $46.52 | $45.57 | 1,613,078 |
| 2016-06-22 | $47.08 | $47.35 | $45.97 | $46.16 | $45.22 | 1,192,410 |
| 2016-06-21 | $47.53 | $48.02 | $46.58 | $47.09 | $46.13 | 744,205 |
| 2016-06-20 | $47.89 | $48.41 | $47.27 | $47.58 | $46.61 | 909,255 |
| 2016-06-17 | $47.19 | $47.94 | $46.93 | $47.20 | $46.23 | 1,190,687 |
| 2016-06-16 | $46.56 | $47.49 | $46.39 | $47.19 | $46.22 | 665,389 |
| 2016-06-15 | $48.77 | $48.77 | $47.08 | $47.17 | $46.21 | 1,198,267 |
| 2016-06-14 | $46.82 | $48.79 | $45.91 | $48.46 | $47.47 | 1,926,171 |
| 2016-06-13 | $46.75 | $47.35 | $46.47 | $46.84 | $45.88 | 786,777 |
| 2016-06-10 | $47.51 | $47.75 | $46.18 | $46.76 | $45.80 | 945,963 |
| 2016-06-09 | $45.99 | $47.90 | $45.73 | $47.73 | $46.75 | 1,747,368 |
| 2016-06-08 | $44.50 | $46.60 | $44.02 | $46.15 | $45.21 | 5,227,260 |
| 2016-06-07 | $42.54 | $42.62 | $41.05 | $41.86 | $41.00 | 2,383,977 |
| 2016-06-06 | $41.31 | $41.56 | $40.80 | $41.47 | $40.62 | 990,458 |
| 2016-06-03 | $40.55 | $40.92 | $40.06 | $40.59 | $39.76 | 449,063 |
| 2016-06-02 | $39.91 | $40.77 | $39.78 | $40.67 | $39.84 | 384,017 |
| 2016-06-01 | $39.04 | $40.14 | $38.88 | $40.01 | $39.19 | 679,945 |
| 2016-05-31 | $39.35 | $39.49 | $38.58 | $39.03 | $38.23 | 393,223 |
| 2016-05-27 | $39.10 | $39.57 | $38.78 | $39.29 | $38.49 | 284,271 |
| 2016-05-26 | $38.60 | $39.33 | $38.48 | $39.09 | $38.29 | 284,715 |
| 2016-05-25 | $38.34 | $38.83 | $37.82 | $38.58 | $37.79 | 397,520 |
| 2016-05-24 | $37.52 | $38.60 | $37.45 | $38.38 | $37.59 | 518,946 |
| 2016-05-23 | $37.74 | $38.17 | $37.37 | $37.53 | $36.76 | 529,197 |
| 2016-05-20 | $38.29 | $38.42 | $37.73 | $37.84 | $37.07 | 268,049 |
| 2016-05-19 | $37.26 | $38.62 | $36.88 | $38.29 | $37.51 | 712,072 |
| 2016-05-18 | $38.42 | $38.57 | $36.83 | $37.37 | $36.61 | 614,898 |
| 2016-05-17 | $38.89 | $39.61 | $38.20 | $38.62 | $37.83 | 363,994 |
| 2016-05-16 | $39.06 | $39.29 | $38.76 | $39.12 | $38.32 | 430,996 |
| 2016-05-13 | $39.42 | $39.77 | $38.38 | $38.97 | $38.17 | 294,229 |
| 2016-05-12 | $39.19 | $39.79 | $39.03 | $39.37 | $38.56 | 247,863 |
| 2016-05-11 | $40.02 | $40.68 | $38.70 | $38.79 | $38.00 | 296,128 |
| 2016-05-10 | $39.74 | $40.55 | $39.47 | $40.24 | $39.42 | 438,975 |
| 2016-05-09 | $39.14 | $40.25 | $37.99 | $39.76 | $38.95 | 512,808 |
| 2016-05-06 | $39.53 | $40.42 | $37.58 | $39.05 | $38.25 | 710,261 |
| 2016-05-05 | $39.28 | $40.45 | $38.93 | $39.70 | $38.89 | 496,040 |
| 2016-05-04 | $38.73 | $39.41 | $38.60 | $39.24 | $38.44 | 629,293 |
| 2016-05-03 | $39.41 | $39.91 | $38.83 | $38.91 | $38.11 | 348,527 |
| 2016-05-02 | $38.50 | $39.95 | $38.42 | $39.77 | $38.96 | 793,654 |
| 2016-04-29 | $38.95 | $39.00 | $38.00 | $38.70 | $37.91 | 558,417 |
| 2016-04-28 | $39.58 | $39.83 | $38.53 | $39.00 | $38.20 | 546,705 |
| 2016-04-27 | $40.01 | $40.39 | $39.36 | $39.83 | $39.02 | 300,292 |
| 2016-04-26 | $40.73 | $40.94 | $39.50 | $40.12 | $39.30 | 604,507 |
| 2016-04-25 | $40.05 | $40.83 | $39.93 | $40.65 | $39.82 | 517,231 |
| 2016-04-22 | $40.36 | $40.59 | $39.53 | $39.95 | $39.13 | 389,190 |
| 2016-04-21 | $41.18 | $41.18 | $39.59 | $40.49 | $39.66 | 459,514 |
| 2016-04-20 | $39.57 | $40.33 | $39.28 | $40.07 | $39.25 | 451,518 |
| 2016-04-19 | $41.35 | $41.47 | $39.32 | $39.42 | $38.61 | 700,737 |
| 2016-04-18 | $41.74 | $41.93 | $40.90 | $41.32 | $40.47 | 585,266 |
| 2016-04-15 | $41.35 | $42.12 | $41.07 | $41.72 | $40.87 | 586,617 |
| 2016-04-14 | $40.87 | $41.87 | $40.58 | $41.60 | $40.75 | 720,784 |
| 2016-04-13 | $40.50 | $41.16 | $40.30 | $40.69 | $39.86 | 693,739 |
| 2016-04-12 | $39.90 | $40.70 | $39.78 | $40.28 | $39.46 | 895,237 |
| 2016-04-11 | $39.44 | $40.00 | $39.13 | $39.93 | $39.11 | 989,472 |
| 2016-04-08 | $39.28 | $39.43 | $38.74 | $39.00 | $38.20 | 539,037 |
| 2016-04-07 | $38.68 | $39.37 | $38.66 | $39.10 | $38.30 | 796,838 |
| 2016-04-06 | $39.11 | $39.39 | $38.90 | $39.07 | $38.27 | 707,768 |
| 2016-04-05 | $38.40 | $39.10 | $38.08 | $38.95 | $38.15 | 2,399,255 |
| 2016-04-04 | $39.16 | $39.29 | $38.87 | $39.01 | $38.21 | 767,911 |
| 2016-04-01 | $38.60 | $39.37 | $38.02 | $39.08 | $38.28 | 1,387,903 |
| 2016-03-31 | $39.03 | $39.38 | $38.23 | $38.78 | $37.99 | 988,190 |
| 2016-03-30 | $40.22 | $40.22 | $38.01 | $39.16 | $38.36 | 2,869,841 |
| 2016-03-29 | $38.62 | $39.97 | $38.46 | $39.24 | $38.44 | 2,199,783 |
| 2016-03-28 | $38.36 | $38.63 | $37.52 | $38.40 | $37.61 | 792,315 |
| 2016-03-24 | $37.90 | $38.25 | $37.05 | $38.09 | $37.31 | 614,745 |
| 2016-03-23 | $38.12 | $38.81 | $37.85 | $38.22 | $37.44 | 637,984 |
| 2016-03-22 | $37.94 | $38.52 | $37.65 | $38.19 | $37.41 | 431,440 |
| 2016-03-21 | $38.14 | $38.49 | $38.00 | $38.17 | $37.39 | 284,301 |
| 2016-03-18 | $38.36 | $38.74 | $37.95 | $38.31 | $37.53 | 415,627 |
| 2016-03-17 | $37.50 | $38.33 | $37.00 | $38.18 | $37.40 | 280,827 |
| 2016-03-16 | $37.27 | $37.99 | $36.31 | $37.65 | $36.88 | 315,786 |
| 2016-03-15 | $38.10 | $38.19 | $37.46 | $37.63 | $36.86 | 479,762 |
| 2016-03-14 | $38.00 | $38.51 | $37.49 | $38.21 | $37.43 | 327,860 |
| 2016-03-11 | $37.37 | $38.26 | $36.80 | $38.01 | $37.23 | 767,658 |
| 2016-03-10 | $36.82 | $37.49 | $36.05 | $37.00 | $36.24 | 483,899 |
| 2016-03-09 | $36.77 | $37.17 | $35.60 | $36.60 | $35.85 | 399,033 |
| 2016-03-08 | $36.76 | $36.94 | $35.90 | $36.52 | $35.77 | 487,097 |
| 2016-03-07 | $37.40 | $38.00 | $36.71 | $36.93 | $36.17 | 239,636 |
| 2016-03-04 | $36.49 | $37.55 | $35.91 | $37.41 | $36.64 | 337,845 |
| 2016-03-03 | $35.69 | $36.47 | $35.34 | $36.38 | $35.64 | 485,477 |
| 2016-03-02 | $36.55 | $36.92 | $35.34 | $35.85 | $35.12 | 465,752 |
| 2016-03-01 | $37.50 | $37.50 | $36.44 | $36.75 | $36.00 | 472,978 |
| 2016-02-29 | $37.00 | $37.12 | $36.04 | $36.91 | $36.16 | 398,735 |
| 2016-02-26 | $36.99 | $37.38 | $36.00 | $36.76 | $36.01 | 354,944 |
| 2016-02-25 | $36.57 | $37.10 | $36.00 | $36.66 | $35.91 | 491,339 |
| 2016-02-24 | $36.12 | $36.60 | $35.13 | $36.46 | $35.71 | 336,804 |
| 2016-02-23 | $36.41 | $37.74 | $35.97 | $36.44 | $35.69 | 782,719 |
| 2016-02-22 | $35.51 | $37.12 | $35.51 | $36.42 | $35.68 | 1,312,852 |
| 2016-02-19 | $33.65 | $35.36 | $33.06 | $35.35 | $34.63 | 588,498 |
| 2016-02-18 | $34.24 | $34.81 | $33.12 | $33.79 | $33.10 | 599,019 |
| 2016-02-17 | $34.27 | $34.79 | $33.53 | $34.37 | $33.67 | 340,847 |
| 2016-02-16 | $33.97 | $34.72 | $33.32 | $34.13 | $33.43 | 387,787 |
| 2016-02-12 | $31.84 | $34.09 | $31.42 | $33.47 | $32.79 | 507,490 |
| 2016-02-11 | $30.36 | $31.56 | $29.79 | $31.35 | $30.71 | 353,589 |
| 2016-02-10 | $32.00 | $32.58 | $31.04 | $31.08 | $30.44 | 221,216 |
| 2016-02-09 | $30.50 | $32.34 | $29.75 | $31.61 | $30.96 | 790,482 |
| 2016-02-08 | $32.20 | $32.72 | $29.54 | $31.26 | $30.62 | 990,988 |
| 2016-02-05 | $35.61 | $36.03 | $32.72 | $32.82 | $32.15 | 820,626 |
| 2016-02-04 | $36.24 | $36.67 | $35.66 | $35.81 | $35.08 | 462,680 |
| 2016-02-03 | $36.83 | $36.83 | $35.64 | $36.34 | $35.60 | 520,187 |
| 2016-02-02 | $36.87 | $37.42 | $35.79 | $36.65 | $35.90 | 654,513 |
| 2016-02-01 | $36.05 | $37.21 | $36.00 | $37.16 | $36.40 | 521,007 |
| 2016-01-29 | $34.72 | $36.27 | $34.33 | $36.27 | $35.53 | 486,061 |
| 2016-01-28 | $35.61 | $35.79 | $34.38 | $34.75 | $34.04 | 365,877 |
| 2016-01-27 | $35.71 | $35.88 | $34.95 | $35.34 | $34.62 | 546,793 |
| 2016-01-26 | $35.25 | $35.84 | $34.84 | $35.78 | $35.05 | 396,665 |
| 2016-01-25 | $35.39 | $36.18 | $34.65 | $35.03 | $34.31 | 399,735 |
| 2016-01-22 | $35.21 | $36.50 | $34.60 | $35.60 | $34.87 | 566,468 |
| 2016-01-21 | $33.89 | $35.37 | $33.54 | $34.70 | $33.99 | 713,439 |
| 2016-01-20 | $32.53 | $34.55 | $32.31 | $33.95 | $33.26 | 1,026,041 |
| 2016-01-19 | $35.17 | $35.50 | $32.81 | $32.96 | $32.29 | 1,313,274 |
| 2016-01-15 | $35.34 | $36.02 | $34.52 | $35.02 | $34.30 | 880,735 |
| 2016-01-14 | $36.93 | $37.20 | $34.44 | $36.48 | $35.73 | 1,308,207 |
| 2016-01-13 | $38.83 | $38.84 | $36.04 | $36.57 | $35.82 | 1,368,678 |
| 2016-01-12 | $39.16 | $39.63 | $38.36 | $38.79 | $38.00 | 731,916 |
| 2016-01-11 | $39.71 | $39.81 | $38.26 | $38.72 | $37.93 | 751,475 |
| 2016-01-08 | $41.25 | $41.88 | $39.23 | $39.51 | $38.70 | 692,645 |
| 2016-01-07 | $41.89 | $42.72 | $41.00 | $41.21 | $40.37 | 770,497 |
| 2016-01-06 | $41.73 | $43.06 | $41.31 | $42.44 | $41.57 | 488,273 |
| 2016-01-05 | $41.97 | $43.00 | $41.23 | $41.89 | $41.03 | 572,888 |
| 2016-01-04 | $41.64 | $42.07 | $40.79 | $41.71 | $40.86 | 653,963 |
| 2015-12-31 | $41.87 | $42.43 | $41.50 | $41.74 | $40.89 | 301,972 |
| 2015-12-30 | $41.54 | $42.59 | $41.47 | $42.04 | $41.18 | 310,281 |
| 2015-12-29 | $41.60 | $41.87 | $41.24 | $41.68 | $40.83 | 637,696 |
| 2015-12-28 | $41.28 | $41.81 | $40.96 | $41.41 | $40.56 | 298,145 |
| 2015-12-24 | $41.41 | $41.63 | $41.11 | $41.33 | $40.48 | 138,061 |
| 2015-12-23 | $41.63 | $41.75 | $41.00 | $41.32 | $40.47 | 281,887 |
| 2015-12-22 | $41.63 | $41.90 | $40.90 | $41.45 | $40.60 | 299,150 |
| 2015-12-21 | $40.60 | $41.64 | $40.15 | $41.53 | $40.68 | 635,234 |
| 2015-12-18 | $40.32 | $40.87 | $39.45 | $40.50 | $39.67 | 792,176 |
| 2015-12-17 | $40.30 | $40.90 | $39.94 | $40.09 | $39.27 | 701,340 |
| 2015-12-16 | $39.54 | $40.15 | $38.70 | $39.99 | $39.17 | 595,964 |
| 2015-12-15 | $39.73 | $39.95 | $38.52 | $39.12 | $38.32 | 1,678,676 |
| 2015-12-14 | $40.15 | $40.77 | $38.89 | $39.41 | $38.60 | 452,106 |
| 2015-12-11 | $40.69 | $41.28 | $39.95 | $40.16 | $39.34 | 393,902 |
| 2015-12-10 | $39.65 | $41.54 | $39.65 | $41.35 | $40.50 | 1,217,704 |
| 2015-12-09 | $42.36 | $42.97 | $37.89 | $39.53 | $38.72 | 2,512,903 |
| 2015-12-08 | $39.88 | $40.00 | $38.57 | $39.40 | $38.59 | 1,161,513 |
| 2015-12-07 | $40.08 | $41.80 | $40.00 | $40.38 | $39.55 | 764,010 |
| 2015-12-04 | $38.38 | $40.08 | $38.29 | $40.02 | $39.20 | 494,422 |
| 2015-12-03 | $38.61 | $39.27 | $38.02 | $38.46 | $37.67 | 358,747 |
| 2015-12-02 | $38.04 | $38.46 | $37.11 | $38.40 | $37.61 | 316,648 |
| 2015-12-01 | $38.65 | $38.83 | $37.33 | $37.93 | $37.15 | 415,895 |
| 2015-11-30 | $38.53 | $38.80 | $37.46 | $38.34 | $37.56 | 364,090 |
| 2015-11-27 | $38.89 | $39.00 | $37.84 | $38.35 | $37.57 | 100,815 |
| 2015-11-25 | $38.02 | $38.94 | $37.75 | $38.93 | $38.13 | 259,728 |
| 2015-11-24 | $37.72 | $38.40 | $35.50 | $37.82 | $37.05 | 677,199 |
| 2015-11-23 | $36.42 | $38.08 | $36.21 | $38.01 | $37.23 | 383,416 |
| 2015-11-20 | $36.11 | $36.95 | $35.90 | $36.72 | $35.97 | 351,717 |
| 2015-11-19 | $36.30 | $36.68 | $35.91 | $35.96 | $35.22 | 312,659 |
| 2015-11-18 | $35.42 | $36.30 | $34.50 | $36.19 | $35.45 | 435,534 |
| 2015-11-17 | $36.35 | $36.46 | $34.70 | $35.45 | $34.72 | 514,539 |
| 2015-11-16 | $36.10 | $37.25 | $35.65 | $36.38 | $35.64 | 601,757 |
| 2015-11-13 | $37.20 | $37.80 | $35.78 | $36.24 | $35.50 | 534,391 |
| 2015-11-12 | $38.83 | $38.99 | $37.40 | $37.58 | $36.81 | 375,256 |
| 2015-11-11 | $40.72 | $40.80 | $39.11 | $39.12 | $38.31 | 240,917 |
| 2015-11-10 | $39.58 | $40.69 | $39.25 | $40.66 | $39.83 | 428,095 |
| 2015-11-09 | $40.11 | $40.36 | $39.10 | $39.90 | $39.08 | 578,848 |
| 2015-11-06 | $38.69 | $40.24 | $38.60 | $40.05 | $39.23 | 366,190 |
| 2015-11-05 | $38.60 | $38.96 | $38.02 | $38.88 | $38.08 | 204,092 |
| 2015-11-04 | $38.79 | $39.41 | $38.34 | $38.61 | $37.82 | 266,840 |
| 2015-11-03 | $39.83 | $39.98 | $38.67 | $38.83 | $38.04 | 599,638 |
| 2015-11-02 | $38.47 | $40.00 | $38.47 | $39.91 | $39.09 | 455,098 |
| 2015-10-30 | $39.12 | $39.21 | $38.05 | $38.58 | $37.79 | 413,337 |
| 2015-10-29 | $39.50 | $39.50 | $38.25 | $38.77 | $37.98 | 617,801 |
| 2015-10-28 | $37.16 | $39.90 | $37.10 | $39.88 | $39.06 | 646,162 |
| 2015-10-27 | $37.74 | $38.40 | $36.67 | $37.18 | $36.42 | 384,656 |
| 2015-10-26 | $37.37 | $38.10 | $36.75 | $38.05 | $37.27 | 357,721 |
| 2015-10-23 | $37.03 | $37.68 | $36.55 | $37.32 | $36.56 | 341,232 |
| 2015-10-22 | $36.51 | $37.20 | $35.98 | $36.87 | $36.12 | 447,112 |
| 2015-10-21 | $37.45 | $37.45 | $36.28 | $36.31 | $35.57 | 696,688 |
| 2015-10-20 | $37.70 | $38.66 | $36.77 | $37.44 | $36.67 | 552,539 |
| 2015-10-19 | $38.48 | $38.69 | $37.25 | $37.70 | $36.93 | 512,201 |
| 2015-10-16 | $38.49 | $38.94 | $38.08 | $38.68 | $37.89 | 372,386 |
| 2015-10-15 | $38.09 | $38.71 | $37.42 | $38.61 | $37.82 | 329,241 |
| 2015-10-14 | $39.29 | $39.83 | $37.75 | $38.01 | $37.23 | 456,063 |
| 2015-10-13 | $38.60 | $40.05 | $38.25 | $39.40 | $38.59 | 578,177 |
| 2015-10-12 | $39.84 | $39.86 | $38.17 | $38.61 | $37.82 | 831,057 |
| 2015-10-09 | $40.91 | $41.16 | $39.76 | $39.84 | $39.03 | 688,965 |
| 2015-10-08 | $41.14 | $41.48 | $40.44 | $40.76 | $39.93 | 312,717 |
| 2015-10-07 | $40.23 | $41.24 | $39.22 | $40.97 | $40.13 | 813,509 |
| 2015-10-06 | $41.24 | $41.54 | $40.07 | $40.24 | $39.42 | 570,495 |
| 2015-10-05 | $42.63 | $42.70 | $40.88 | $41.11 | $40.27 | 761,372 |
| 2015-10-02 | $38.77 | $41.57 | $38.43 | $41.39 | $40.54 | 1,278,628 |
| 2015-10-01 | $38.68 | $39.52 | $38.12 | $39.00 | $38.20 | 4,501,726 |
| 2015-09-30 | $38.56 | $38.97 | $37.42 | $37.83 | $37.06 | 1,250,143 |
| 2015-09-29 | $39.98 | $40.56 | $38.62 | $39.14 | $38.34 | 405,500 |
| 2015-09-28 | $40.16 | $40.90 | $39.51 | $39.87 | $39.05 | 454,280 |
| 2015-09-25 | $42.00 | $42.23 | $40.45 | $40.57 | $39.74 | 334,864 |
| 2015-09-24 | $41.84 | $42.53 | $41.52 | $41.74 | $40.89 | 358,223 |
| 2015-09-23 | $41.32 | $42.21 | $41.21 | $42.06 | $41.20 | 226,892 |
| 2015-09-22 | $40.91 | $41.90 | $40.88 | $41.21 | $40.37 | 230,136 |
| 2015-09-21 | $41.40 | $42.57 | $40.63 | $41.48 | $40.63 | 583,639 |
| 2015-09-18 | $41.86 | $42.76 | $41.60 | $41.85 | $40.99 | 504,266 |
| 2015-09-17 | $42.55 | $43.35 | $42.11 | $42.23 | $41.37 | 416,416 |
| 2015-09-16 | $42.94 | $42.94 | $42.12 | $42.50 | $41.63 | 270,519 |
| 2015-09-15 | $42.61 | $43.11 | $42.11 | $42.77 | $41.90 | 422,882 |
| 2015-09-14 | $42.90 | $42.90 | $42.10 | $42.48 | $41.61 | 377,602 |
| 2015-09-11 | $41.36 | $42.55 | $41.19 | $42.48 | $41.61 | 631,825 |
| 2015-09-10 | $40.34 | $41.73 | $40.15 | $41.19 | $40.35 | 637,266 |
| 2015-09-09 | $41.31 | $41.77 | $39.75 | $40.34 | $39.51 | 2,782,919 |
| 2015-09-08 | $37.36 | $38.05 | $36.61 | $37.36 | $36.60 | 1,137,518 |
| 2015-09-04 | $35.81 | $36.96 | $35.76 | $36.70 | $35.95 | 534,925 |
| 2015-09-03 | $35.80 | $36.46 | $35.37 | $36.20 | $35.46 | 601,477 |
| 2015-09-02 | $34.99 | $35.80 | $34.62 | $35.80 | $35.07 | 286,318 |
Dave & Buster`s Entertainment Inc (PLAY) News Headlines
.jpg)
Shares of this restaurant chain are forming a long-term turnaround, according to the charts
Dave & Buster's Entertainment (PLAY) is a restaurant and sports entertainment company with a compelling long-term setup on its chart.
cnbc.com Feb. 5, 2024.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, Tesla, Super Micro Computer, Disney, Netflix, Meta, Amazon & more
Here are Monday's biggest calls on Wall Street.
cnbc.com March 25, 2024.jpg)
Here are the 3 key things we're most focused on in the stock market this week
It's all about the macroeconomic updates this week, as the first quarter earnings season is mostly over.
cnbc.com March 30, 2024Recent Dave & Buster`s Entertainment Inc (PLAY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Dave & Buster`s Entertainment Inc (PLAY) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |