Planet Fitness Inc - Class A (PLNT) Exchange: NYSE
Data as of May 9, 2025
$96.98 ($1.46) 1.53%
Planet Fitness Inc - Class A - Daily Information
Click for more stock information on Planet Fitness Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $97.47 |
| Previous Close | $96.98 |
| High | $99.56 |
| Low | $96.11 |
| Adjusted Open | $97.47 |
| Previous Adjusted Close | $96.98 |
| Adjusted High | $99.56 |
| Adjusted Low | $96.11 |
About Planet Fitness Inc - Class A (PLNT)
Planet Fitness Inc - Class A (PLNT) is an American franchisor and operator of fitness centers based in Hampton, New Hampshire. The company claims to be the largest chain of fitness centers in the United States and has over 11,000 locations. PLNT also has over 12.9 million members in various countries. The company also has a variety of virtual apps and services that members can utilize in order to reach their fitness and wellness goals. Founded in 1992, the company has grown from branding just 21 locations, to franchising and operating them across the United States and globally. In its 2018 fiscal year, the company reported total revenue of USD 1.5 billion, an increase of 14.3% on the prior year. During the same period, the company reported net income of USD 56.0 million, up 8.4% from the prior year.
Invest in Planet Fitness Inc - Class A (PLNT)
Historical Stock Data for Planet Fitness Inc - Class A (PLNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $97.47 | $99.56 | $96.11 | $96.98 | $96.98 | 1,233,025 |
| 2025-04-22 | $93.93 | $95.76 | $93.24 | $95.52 | $95.52 | 924,698 |
| 2025-04-21 | $93.79 | $94.22 | $90.67 | $93.05 | $93.05 | 1,218,724 |
| 2025-04-17 | $94.37 | $95.11 | $93.18 | $93.81 | $93.81 | 1,037,279 |
| 2025-04-16 | $95.73 | $96.60 | $93.49 | $94.47 | $94.47 | 886,774 |
| 2025-04-15 | $98.09 | $98.48 | $95.73 | $96.16 | $96.16 | 694,813 |
| 2025-04-14 | $99.34 | $99.34 | $95.44 | $97.59 | $97.59 | 877,694 |
| 2025-04-11 | $93.37 | $98.25 | $93.37 | $97.54 | $97.54 | 1,495,235 |
| 2025-04-10 | $92.25 | $95.06 | $91.99 | $94.06 | $94.06 | 1,148,057 |
| 2025-04-09 | $89.81 | $97.67 | $88.45 | $94.58 | $94.58 | 2,110,898 |
| 2025-04-08 | $95.79 | $95.85 | $89.98 | $90.58 | $90.58 | 1,283,327 |
| 2025-04-07 | $89.17 | $95.59 | $87.72 | $92.30 | $92.30 | 1,766,537 |
| 2025-04-04 | $93.68 | $96.45 | $91.72 | $92.63 | $92.63 | 1,599,294 |
| 2025-04-03 | $94.94 | $98.33 | $94.64 | $97.42 | $97.42 | 1,618,249 |
| 2025-04-02 | $94.20 | $99.05 | $94.20 | $98.77 | $98.77 | 1,389,665 |
| 2025-04-01 | $96.87 | $97.66 | $95.03 | $95.68 | $95.68 | 1,488,877 |
| 2025-03-31 | $96.20 | $97.56 | $95.42 | $96.61 | $96.61 | 1,092,214 |
| 2025-03-28 | $98.10 | $98.71 | $95.82 | $96.22 | $96.22 | 957,069 |
| 2025-03-27 | $100.34 | $100.50 | $98.44 | $99.19 | $99.19 | 1,057,133 |
| 2025-03-26 | $99.82 | $100.75 | $98.83 | $100.60 | $100.60 | 944,260 |
| 2025-03-25 | $102.49 | $103.00 | $99.06 | $99.80 | $99.80 | 834,518 |
| 2025-03-24 | $101.33 | $102.76 | $100.39 | $102.16 | $102.16 | 1,140,469 |
| 2025-03-21 | $99.01 | $100.43 | $97.97 | $100.02 | $100.02 | 2,407,815 |
| 2025-03-20 | $100.17 | $101.25 | $99.66 | $100.33 | $100.33 | 1,076,401 |
| 2025-03-19 | $99.38 | $101.08 | $98.06 | $100.68 | $100.68 | 1,438,410 |
| 2025-03-18 | $97.67 | $99.29 | $96.63 | $98.72 | $98.72 | 1,187,083 |
| 2025-03-17 | $95.49 | $98.72 | $95.49 | $98.33 | $98.33 | 1,447,282 |
| 2025-03-14 | $94.49 | $97.16 | $93.69 | $95.51 | $95.51 | 1,746,065 |
| 2025-03-13 | $94.18 | $95.89 | $93.22 | $93.25 | $93.25 | 1,423,709 |
| 2025-03-12 | $94.28 | $95.63 | $91.74 | $93.50 | $93.50 | 1,193,203 |
| 2025-03-11 | $93.71 | $94.91 | $91.84 | $93.08 | $93.08 | 1,373,498 |
| 2025-03-10 | $95.89 | $96.57 | $91.39 | $93.73 | $93.73 | 2,129,248 |
| 2025-03-07 | $93.87 | $97.65 | $93.87 | $97.31 | $97.31 | 1,744,254 |
| 2025-03-06 | $94.58 | $97.21 | $93.99 | $94.33 | $94.33 | 1,192,747 |
| 2025-03-05 | $95.46 | $97.24 | $95.01 | $96.54 | $96.54 | 2,235,341 |
| 2025-03-04 | $91.53 | $96.85 | $90.19 | $95.27 | $95.27 | 2,389,179 |
| 2025-03-03 | $93.07 | $94.81 | $92.09 | $93.06 | $93.06 | 2,174,563 |
| 2025-02-28 | $90.60 | $93.05 | $90.03 | $92.55 | $92.55 | 1,992,499 |
| 2025-02-27 | $90.35 | $92.41 | $88.76 | $91.38 | $91.38 | 2,293,224 |
| 2025-02-26 | $90.34 | $91.38 | $89.17 | $90.62 | $90.62 | 3,258,239 |
| 2025-02-25 | $92.27 | $95.57 | $89.01 | $90.12 | $90.12 | 5,240,066 |
| 2025-02-24 | $97.20 | $99.75 | $97.20 | $99.24 | $99.24 | 2,985,255 |
| 2025-02-21 | $99.59 | $100.42 | $95.74 | $96.89 | $96.89 | 2,414,853 |
| 2025-02-20 | $99.66 | $100.31 | $97.67 | $99.63 | $99.63 | 2,030,030 |
| 2025-02-19 | $99.68 | $101.75 | $99.41 | $100.12 | $100.12 | 1,271,739 |
| 2025-02-18 | $100.44 | $101.67 | $99.71 | $100.12 | $100.12 | 1,544,870 |
| 2025-02-14 | $104.06 | $104.41 | $100.41 | $100.99 | $100.99 | 1,257,826 |
| 2025-02-13 | $102.96 | $104.19 | $101.35 | $103.86 | $103.86 | 1,106,977 |
| 2025-02-12 | $103.12 | $103.97 | $101.04 | $102.06 | $102.06 | 1,311,964 |
| 2025-02-11 | $105.83 | $106.41 | $103.56 | $103.58 | $103.58 | 1,171,549 |
| 2025-02-10 | $108.20 | $108.80 | $105.11 | $106.39 | $106.39 | 839,628 |
| 2025-02-07 | $108.60 | $109.22 | $106.64 | $107.91 | $107.91 | 742,742 |
| 2025-02-06 | $107.66 | $108.86 | $107.34 | $108.54 | $108.54 | 1,113,247 |
| 2025-02-05 | $107.58 | $108.76 | $106.38 | $106.91 | $106.91 | 1,257,127 |
| 2025-02-04 | $107.39 | $107.54 | $104.91 | $107.27 | $107.27 | 1,772,314 |
| 2025-02-03 | $106.12 | $108.64 | $105.96 | $107.67 | $107.67 | 1,205,730 |
| 2025-01-31 | $109.02 | $109.52 | $107.78 | $108.16 | $108.16 | 1,518,706 |
| 2025-01-30 | $108.11 | $110.00 | $108.11 | $109.07 | $109.07 | 1,514,547 |
| 2025-01-29 | $107.13 | $108.12 | $106.45 | $107.51 | $107.51 | 1,337,273 |
| 2025-01-28 | $103.93 | $106.99 | $103.53 | $106.79 | $106.79 | 1,536,204 |
| 2025-01-27 | $103.88 | $104.87 | $102.70 | $103.51 | $103.51 | 1,425,628 |
| 2025-01-24 | $105.30 | $105.55 | $103.92 | $104.89 | $104.89 | 1,559,427 |
| 2025-01-23 | $106.45 | $106.53 | $105.20 | $105.54 | $105.54 | 1,265,526 |
| 2025-01-22 | $108.05 | $108.41 | $105.72 | $106.46 | $106.46 | 1,442,981 |
| 2025-01-21 | $105.79 | $108.10 | $105.42 | $108.05 | $108.05 | 1,469,995 |
| 2025-01-17 | $106.39 | $107.11 | $104.38 | $104.46 | $104.46 | 1,568,788 |
| 2025-01-16 | $107.47 | $107.52 | $105.07 | $105.98 | $105.98 | 1,341,313 |
| 2025-01-15 | $106.83 | $107.68 | $105.26 | $106.74 | $106.74 | 2,191,362 |
| 2025-01-14 | $102.43 | $105.77 | $102.25 | $104.65 | $104.65 | 1,882,260 |
| 2025-01-13 | $98.90 | $101.84 | $97.56 | $101.55 | $101.55 | 1,484,028 |
| 2025-01-10 | $100.00 | $101.82 | $99.52 | $101.43 | $101.43 | 1,667,007 |
| 2025-01-08 | $98.42 | $100.97 | $97.90 | $100.68 | $100.68 | 1,339,417 |
| 2025-01-07 | $101.23 | $102.40 | $98.00 | $98.45 | $98.45 | 1,475,095 |
| 2025-01-06 | $100.87 | $102.65 | $100.69 | $101.29 | $101.29 | 1,511,438 |
| 2025-01-03 | $100.31 | $100.80 | $99.35 | $100.24 | $100.24 | 886,428 |
| 2025-01-02 | $99.76 | $100.71 | $98.96 | $99.59 | $99.59 | 852,143 |
| 2024-12-31 | $100.00 | $100.08 | $98.40 | $98.87 | $98.87 | 935,277 |
| 2024-12-30 | $98.76 | $100.68 | $98.00 | $99.68 | $99.68 | 711,003 |
| 2024-12-27 | $99.96 | $100.28 | $98.82 | $99.76 | $99.76 | 663,981 |
| 2024-12-26 | $100.28 | $100.72 | $99.79 | $100.49 | $100.49 | 616,918 |
| 2024-12-24 | $99.91 | $101.21 | $99.54 | $101.06 | $101.06 | 264,320 |
| 2024-12-23 | $98.73 | $100.82 | $98.73 | $100.20 | $100.20 | 631,762 |
| 2024-12-20 | $98.66 | $100.91 | $98.40 | $99.26 | $99.26 | 2,246,887 |
| 2024-12-19 | $98.91 | $100.23 | $98.43 | $99.18 | $99.18 | 1,074,640 |
| 2024-12-18 | $102.12 | $102.61 | $96.93 | $97.45 | $97.45 | 1,019,235 |
| 2024-12-17 | $100.76 | $102.90 | $99.82 | $101.83 | $101.83 | 1,247,030 |
| 2024-12-16 | $99.97 | $101.26 | $98.88 | $99.02 | $99.02 | 831,384 |
| 2024-12-13 | $100.05 | $100.52 | $98.77 | $100.34 | $100.34 | 753,293 |
| 2024-12-12 | $102.00 | $102.52 | $99.77 | $100.26 | $100.26 | 1,091,124 |
| 2024-12-11 | $100.94 | $102.88 | $100.55 | $102.01 | $102.01 | 1,214,113 |
| 2024-12-10 | $99.10 | $101.18 | $98.59 | $100.17 | $100.17 | 773,809 |
| 2024-12-09 | $99.45 | $100.07 | $98.24 | $98.67 | $98.67 | 742,166 |
| 2024-12-06 | $100.79 | $101.36 | $99.72 | $99.87 | $99.87 | 570,180 |
| 2024-12-05 | $100.44 | $101.44 | $99.91 | $100.37 | $100.37 | 609,332 |
| 2024-12-04 | $99.27 | $99.76 | $98.70 | $99.46 | $99.46 | 726,317 |
| 2024-12-03 | $99.65 | $100.20 | $98.09 | $99.39 | $99.39 | 692,290 |
| 2024-12-02 | $98.87 | $100.05 | $98.86 | $99.58 | $99.58 | 825,749 |
| 2024-11-29 | $101.02 | $101.21 | $99.25 | $99.55 | $99.55 | 404,195 |
| 2024-11-27 | $102.00 | $102.81 | $100.34 | $101.02 | $101.02 | 842,891 |
| 2024-11-26 | $100.47 | $101.65 | $100.01 | $101.57 | $101.57 | 649,946 |
| 2024-11-25 | $101.82 | $102.20 | $99.80 | $100.95 | $100.95 | 1,417,425 |
| 2024-11-22 | $100.32 | $101.76 | $99.53 | $101.53 | $101.53 | 1,322,602 |
| 2024-11-21 | $98.68 | $100.63 | $97.86 | $100.02 | $100.02 | 1,224,499 |
| 2024-11-20 | $97.67 | $98.82 | $96.61 | $98.28 | $98.28 | 789,226 |
| 2024-11-19 | $95.72 | $98.15 | $95.29 | $97.87 | $97.87 | 979,649 |
| 2024-11-18 | $95.18 | $97.33 | $94.95 | $97.03 | $97.03 | 1,060,457 |
| 2024-11-15 | $96.33 | $96.66 | $94.44 | $95.27 | $95.27 | 779,463 |
| 2024-11-14 | $96.78 | $97.34 | $95.32 | $96.21 | $96.21 | 959,308 |
| 2024-11-13 | $95.15 | $97.07 | $95.05 | $96.83 | $96.83 | 1,140,061 |
| 2024-11-12 | $94.77 | $95.01 | $92.42 | $94.69 | $94.69 | 1,018,647 |
| 2024-11-11 | $95.89 | $96.94 | $94.62 | $95.20 | $95.20 | 1,448,054 |
| 2024-11-08 | $93.48 | $97.19 | $92.23 | $95.31 | $95.31 | 1,982,660 |
| 2024-11-07 | $94.10 | $98.59 | $92.01 | $94.17 | $94.17 | 5,418,315 |
| 2024-11-06 | $81.59 | $85.07 | $80.85 | $84.65 | $84.65 | 3,108,014 |
| 2024-11-05 | $78.80 | $79.82 | $77.79 | $79.77 | $79.77 | 988,066 |
| 2024-11-04 | $78.71 | $80.39 | $78.38 | $78.91 | $78.91 | 991,215 |
| 2024-11-01 | $78.82 | $79.60 | $78.80 | $78.97 | $78.97 | 633,082 |
| 2024-10-31 | $78.36 | $79.56 | $78.16 | $78.52 | $78.52 | 728,211 |
| 2024-10-30 | $80.05 | $80.24 | $78.25 | $78.50 | $78.50 | 1,451,763 |
| 2024-10-29 | $81.38 | $81.52 | $79.50 | $80.14 | $80.14 | 838,993 |
| 2024-10-28 | $82.35 | $83.08 | $80.94 | $81.25 | $81.25 | 1,145,750 |
| 2024-10-25 | $79.00 | $81.99 | $79.00 | $81.73 | $81.73 | 1,266,208 |
| 2024-10-24 | $79.65 | $79.71 | $77.77 | $79.01 | $79.01 | 830,479 |
| 2024-10-23 | $80.00 | $80.92 | $79.07 | $79.81 | $79.81 | 899,884 |
| 2024-10-22 | $79.04 | $80.09 | $78.47 | $80.06 | $80.06 | 828,034 |
| 2024-10-21 | $80.24 | $80.87 | $79.03 | $79.16 | $79.16 | 1,383,163 |
| 2024-10-18 | $79.22 | $81.33 | $78.88 | $80.49 | $80.49 | 1,513,944 |
| 2024-10-17 | $79.54 | $79.60 | $78.16 | $78.75 | $78.75 | 1,273,722 |
| 2024-10-16 | $82.62 | $83.39 | $79.87 | $80.06 | $80.06 | 1,044,226 |
| 2024-10-15 | $82.60 | $83.59 | $81.99 | $82.77 | $82.77 | 623,630 |
| 2024-10-14 | $80.89 | $82.34 | $80.62 | $82.33 | $82.33 | 954,951 |
| 2024-10-11 | $79.92 | $81.00 | $79.69 | $80.91 | $80.91 | 790,433 |
| 2024-10-10 | $79.89 | $80.54 | $79.37 | $80.44 | $80.44 | 792,813 |
| 2024-10-09 | $80.71 | $81.29 | $80.36 | $80.45 | $80.45 | 1,205,047 |
| 2024-10-08 | $81.37 | $81.37 | $79.43 | $80.56 | $80.56 | 1,477,396 |
| 2024-10-07 | $83.38 | $83.38 | $80.80 | $81.20 | $81.20 | 935,148 |
| 2024-10-04 | $83.50 | $83.86 | $82.52 | $83.37 | $83.37 | 1,006,550 |
| 2024-10-03 | $82.12 | $83.00 | $81.89 | $82.78 | $82.78 | 865,429 |
| 2024-10-02 | $81.04 | $82.60 | $80.76 | $82.54 | $82.54 | 906,551 |
| 2024-10-01 | $81.25 | $82.39 | $80.73 | $81.85 | $81.85 | 1,119,732 |
| 2024-09-30 | $80.34 | $81.48 | $79.69 | $81.22 | $81.22 | 1,481,399 |
| 2024-09-27 | $81.97 | $82.30 | $80.13 | $80.48 | $80.48 | 1,023,142 |
| 2024-09-26 | $82.92 | $83.04 | $82.31 | $82.73 | $82.73 | 786,369 |
| 2024-09-25 | $83.48 | $83.56 | $82.10 | $82.25 | $82.25 | 685,136 |
| 2024-09-24 | $82.52 | $83.79 | $82.07 | $83.52 | $83.52 | 854,497 |
| 2024-09-23 | $84.58 | $84.66 | $82.00 | $82.03 | $82.03 | 1,103,414 |
| 2024-09-20 | $84.25 | $85.08 | $83.31 | $84.34 | $84.34 | 1,724,531 |
| 2024-09-19 | $84.39 | $84.93 | $83.71 | $84.07 | $84.07 | 915,318 |
| 2024-09-18 | $82.06 | $83.20 | $81.70 | $83.17 | $83.17 | 953,877 |
| 2024-09-17 | $82.70 | $82.83 | $80.71 | $81.62 | $81.62 | 973,653 |
| 2024-09-16 | $82.71 | $82.99 | $81.17 | $82.78 | $82.78 | 1,549,803 |
| 2024-09-13 | $82.59 | $83.98 | $82.05 | $82.39 | $82.39 | 1,031,001 |
| 2024-09-12 | $81.58 | $82.87 | $81.58 | $82.31 | $82.31 | 758,015 |
| 2024-09-11 | $80.50 | $81.51 | $79.73 | $81.29 | $81.29 | 949,389 |
| 2024-09-10 | $80.82 | $81.14 | $80.07 | $80.97 | $80.97 | 1,063,047 |
| 2024-09-09 | $81.64 | $81.84 | $80.23 | $80.85 | $80.85 | 1,285,131 |
| 2024-09-06 | $83.36 | $83.36 | $81.01 | $81.56 | $81.56 | 1,089,114 |
| 2024-09-05 | $80.62 | $81.73 | $79.91 | $81.73 | $81.73 | 1,487,359 |
| 2024-09-04 | $79.49 | $79.90 | $78.37 | $78.98 | $78.98 | 1,315,434 |
| 2024-09-03 | $80.65 | $81.38 | $79.06 | $79.73 | $79.73 | 1,176,133 |
| 2024-08-30 | $81.57 | $81.73 | $80.00 | $81.21 | $81.21 | 913,206 |
| 2024-08-29 | $81.75 | $82.48 | $81.02 | $81.06 | $81.06 | 829,547 |
| 2024-08-28 | $81.40 | $82.37 | $80.72 | $81.56 | $81.56 | 746,565 |
| 2024-08-27 | $80.88 | $82.56 | $80.88 | $81.74 | $81.74 | 948,961 |
| 2024-08-26 | $82.64 | $82.82 | $81.64 | $81.91 | $81.91 | 1,384,457 |
| 2024-08-23 | $80.05 | $81.23 | $79.53 | $81.07 | $81.07 | 1,002,004 |
| 2024-08-22 | $80.76 | $80.92 | $79.56 | $79.89 | $79.89 | 1,645,682 |
| 2024-08-21 | $79.42 | $80.84 | $79.18 | $80.51 | $80.51 | 1,263,980 |
| 2024-08-20 | $79.47 | $80.18 | $78.23 | $79.09 | $79.09 | 1,070,712 |
| 2024-08-19 | $79.26 | $80.18 | $78.99 | $79.19 | $79.19 | 1,729,665 |
| 2024-08-16 | $79.85 | $80.47 | $79.24 | $79.28 | $79.28 | 1,304,134 |
| 2024-08-15 | $80.62 | $81.64 | $79.18 | $79.80 | $79.80 | 1,545,591 |
| 2024-08-14 | $79.78 | $80.40 | $78.68 | $79.76 | $79.76 | 1,347,604 |
| 2024-08-13 | $78.96 | $80.05 | $78.60 | $79.91 | $79.91 | 1,494,681 |
| 2024-08-12 | $79.05 | $79.51 | $78.50 | $78.66 | $78.66 | 1,368,094 |
| 2024-08-09 | $78.13 | $79.53 | $77.36 | $79.04 | $79.04 | 2,469,125 |
| 2024-08-08 | $76.15 | $78.90 | $76.15 | $78.24 | $78.24 | 2,166,587 |
| 2024-08-07 | $76.65 | $77.93 | $75.55 | $75.74 | $75.74 | 2,561,260 |
| 2024-08-06 | $75.00 | $79.10 | $73.70 | $76.40 | $76.40 | 4,850,025 |
| 2024-08-05 | $69.55 | $72.21 | $68.75 | $72.01 | $72.01 | 3,329,617 |
| 2024-08-02 | $70.78 | $73.33 | $70.28 | $72.40 | $72.40 | 2,019,785 |
| 2024-08-01 | $74.30 | $74.72 | $70.93 | $72.67 | $72.67 | 1,962,025 |
| 2024-07-31 | $74.16 | $74.46 | $72.99 | $73.70 | $73.70 | 1,847,249 |
| 2024-07-30 | $74.32 | $75.24 | $73.48 | $73.86 | $73.86 | 956,231 |
| 2024-07-29 | $74.58 | $75.23 | $73.91 | $74.23 | $74.23 | 1,039,391 |
| 2024-07-26 | $76.04 | $76.42 | $74.42 | $74.99 | $74.99 | 823,054 |
| 2024-07-25 | $75.00 | $75.71 | $74.03 | $74.70 | $74.70 | 1,463,055 |
| 2024-07-24 | $76.04 | $76.60 | $75.28 | $75.40 | $75.40 | 1,034,968 |
| 2024-07-23 | $76.34 | $77.83 | $76.02 | $76.58 | $76.58 | 1,122,047 |
| 2024-07-22 | $76.56 | $76.92 | $74.96 | $76.39 | $76.39 | 1,109,965 |
| 2024-07-19 | $77.10 | $77.24 | $75.31 | $76.50 | $76.50 | 953,920 |
| 2024-07-18 | $77.04 | $78.61 | $76.39 | $76.75 | $76.75 | 1,033,051 |
| 2024-07-17 | $76.70 | $78.07 | $76.23 | $77.25 | $77.25 | 1,439,459 |
| 2024-07-16 | $77.49 | $79.09 | $76.21 | $77.40 | $77.40 | 1,408,063 |
| 2024-07-15 | $75.53 | $77.30 | $75.50 | $76.47 | $76.47 | 1,901,406 |
| 2024-07-12 | $74.38 | $75.55 | $74.01 | $75.37 | $75.37 | 1,503,583 |
| 2024-07-11 | $73.02 | $74.50 | $72.66 | $73.89 | $73.89 | 1,672,231 |
| 2024-07-10 | $72.20 | $72.43 | $71.38 | $72.26 | $72.26 | 874,652 |
| 2024-07-09 | $72.62 | $72.75 | $71.30 | $72.07 | $72.07 | 1,210,296 |
| 2024-07-08 | $74.08 | $74.40 | $72.31 | $72.63 | $72.63 | 1,254,351 |
| 2024-07-05 | $73.73 | $74.02 | $72.66 | $73.86 | $73.86 | 935,347 |
| 2024-07-03 | $73.43 | $74.12 | $72.85 | $73.94 | $73.94 | 878,866 |
| 2024-07-02 | $72.77 | $73.82 | $72.53 | $73.49 | $73.49 | 1,385,210 |
| 2024-07-01 | $73.68 | $74.49 | $71.72 | $72.15 | $72.15 | 1,436,866 |
| 2024-06-28 | $73.41 | $73.83 | $72.61 | $73.59 | $73.59 | 1,705,126 |
| 2024-06-27 | $74.03 | $74.33 | $73.51 | $73.92 | $73.92 | 1,136,214 |
| 2024-06-26 | $72.75 | $74.29 | $72.49 | $74.22 | $74.22 | 1,060,610 |
| 2024-06-25 | $72.98 | $74.07 | $72.33 | $73.36 | $73.36 | 1,526,532 |
| 2024-06-24 | $75.28 | $75.38 | $72.53 | $73.02 | $73.02 | 2,594,566 |
| 2024-06-21 | $73.37 | $73.43 | $72.25 | $72.73 | $72.73 | 2,092,647 |
| 2024-06-20 | $72.36 | $73.50 | $72.19 | $73.02 | $73.02 | 1,303,941 |
| 2024-06-18 | $72.16 | $72.81 | $71.62 | $72.56 | $72.56 | 1,369,795 |
| 2024-06-17 | $70.88 | $72.60 | $70.68 | $71.99 | $71.99 | 1,322,696 |
| 2024-06-14 | $71.92 | $72.11 | $70.61 | $71.15 | $71.15 | 1,438,660 |
| 2024-06-13 | $73.73 | $75.02 | $72.26 | $72.50 | $72.50 | 1,828,855 |
| 2024-06-12 | $72.22 | $73.47 | $71.81 | $72.48 | $72.48 | 1,666,267 |
| 2024-06-11 | $71.00 | $71.90 | $70.09 | $71.40 | $71.40 | 1,710,160 |
| 2024-06-10 | $70.79 | $71.70 | $69.22 | $71.23 | $71.23 | 2,883,745 |
| 2024-06-07 | $65.41 | $68.14 | $65.23 | $68.07 | $68.07 | 2,234,745 |
| 2024-06-06 | $65.55 | $65.99 | $65.13 | $65.93 | $65.93 | 1,209,563 |
| 2024-06-05 | $63.49 | $65.68 | $62.81 | $65.64 | $65.64 | 1,601,491 |
| 2024-06-04 | $63.60 | $64.07 | $62.42 | $63.25 | $63.25 | 1,289,197 |
| 2024-06-03 | $63.95 | $64.25 | $62.77 | $63.81 | $63.81 | 1,777,351 |
| 2024-05-31 | $61.51 | $63.66 | $61.23 | $63.64 | $63.64 | 2,099,697 |
| 2024-05-30 | $61.23 | $62.30 | $60.73 | $61.24 | $61.24 | 1,378,166 |
| 2024-05-29 | $61.01 | $61.53 | $60.56 | $60.80 | $60.80 | 1,274,127 |
| 2024-05-28 | $63.64 | $64.49 | $61.51 | $61.53 | $61.53 | 1,876,268 |
| 2024-05-24 | $63.76 | $63.76 | $62.43 | $63.54 | $63.54 | 1,436,879 |
| 2024-05-23 | $64.51 | $64.70 | $62.87 | $63.39 | $63.39 | 1,479,341 |
| 2024-05-22 | $65.00 | $65.68 | $64.60 | $64.72 | $64.72 | 1,282,957 |
| 2024-05-21 | $64.95 | $65.49 | $64.28 | $65.45 | $65.45 | 1,004,073 |
| 2024-05-20 | $63.31 | $65.40 | $63.22 | $64.77 | $64.77 | 1,708,073 |
| 2024-05-17 | $65.29 | $65.29 | $62.98 | $63.27 | $63.27 | 2,441,600 |
| 2024-05-16 | $67.40 | $67.66 | $65.33 | $65.40 | $65.40 | 1,882,619 |
| 2024-05-15 | $66.33 | $67.93 | $66.29 | $67.30 | $67.30 | 1,810,948 |
| 2024-05-14 | $68.11 | $68.50 | $65.44 | $65.80 | $65.80 | 2,263,743 |
| 2024-05-13 | $64.96 | $67.11 | $64.96 | $65.56 | $65.56 | 2,048,519 |
| 2024-05-10 | $64.25 | $65.53 | $63.51 | $64.95 | $64.95 | 2,388,512 |
| 2024-05-09 | $59.46 | $68.07 | $59.16 | $65.32 | $65.32 | 5,129,564 |
| 2024-05-08 | $61.33 | $62.22 | $60.71 | $61.85 | $61.85 | 2,218,699 |
| 2024-05-07 | $60.77 | $62.13 | $60.56 | $62.02 | $62.02 | 2,394,270 |
| 2024-05-06 | $59.70 | $61.07 | $59.36 | $60.63 | $60.63 | 2,074,369 |
| 2024-05-03 | $60.95 | $61.23 | $59.47 | $59.53 | $59.53 | 1,194,797 |
| 2024-05-02 | $59.60 | $60.23 | $58.84 | $60.09 | $60.09 | 997,559 |
| 2024-05-01 | $59.60 | $60.03 | $58.51 | $58.66 | $58.66 | 1,712,436 |
| 2024-04-30 | $59.49 | $60.22 | $59.07 | $59.84 | $59.84 | 2,102,672 |
| 2024-04-29 | $60.65 | $61.22 | $59.96 | $60.07 | $60.07 | 1,667,411 |
| 2024-04-26 | $60.25 | $60.76 | $59.84 | $60.27 | $60.27 | 1,903,280 |
| 2024-04-25 | $59.86 | $60.16 | $58.74 | $59.88 | $59.88 | 1,799,322 |
| 2024-04-24 | $60.29 | $61.14 | $59.72 | $61.09 | $61.09 | 2,074,009 |
| 2024-04-23 | $59.60 | $61.28 | $59.60 | $60.44 | $60.44 | 1,809,900 |
| 2024-04-22 | $58.85 | $60.04 | $58.23 | $59.36 | $59.36 | 2,074,221 |
| 2024-04-19 | $58.21 | $59.62 | $57.64 | $58.68 | $58.68 | 1,980,356 |
| 2024-04-18 | $59.45 | $59.45 | $58.11 | $58.65 | $58.65 | 1,852,509 |
| 2024-04-17 | $61.08 | $61.08 | $58.93 | $59.35 | $59.35 | 1,806,031 |
| 2024-04-16 | $61.98 | $62.45 | $59.87 | $60.76 | $60.76 | 2,564,107 |
| 2024-04-15 | $61.68 | $63.73 | $61.46 | $62.56 | $62.56 | 1,551,706 |
| 2024-04-12 | $62.36 | $62.36 | $60.80 | $61.29 | $61.29 | 2,101,463 |
| 2024-04-11 | $62.70 | $63.39 | $62.13 | $62.60 | $62.60 | 1,455,451 |
| 2024-04-10 | $63.66 | $64.91 | $62.60 | $63.62 | $63.62 | 1,175,214 |
| 2024-04-09 | $63.51 | $65.30 | $63.11 | $65.14 | $65.14 | 1,761,319 |
| 2024-04-08 | $63.51 | $63.51 | $62.48 | $63.07 | $63.07 | 1,195,431 |
| 2024-04-05 | $62.33 | $63.23 | $62.00 | $63.14 | $63.14 | 1,355,923 |
| 2024-04-04 | $65.00 | $65.42 | $62.58 | $62.66 | $62.66 | 1,536,354 |
| 2024-04-03 | $62.96 | $64.65 | $62.42 | $64.17 | $64.17 | 1,544,522 |
| 2024-04-02 | $63.28 | $64.07 | $62.10 | $63.31 | $63.31 | 1,820,057 |
| 2024-04-01 | $63.50 | $65.45 | $63.20 | $64.07 | $64.07 | 2,291,884 |
| 2024-03-28 | $61.08 | $62.92 | $60.86 | $62.63 | $62.63 | 2,043,311 |
| 2024-03-27 | $59.03 | $61.03 | $58.46 | $61.01 | $61.01 | 1,791,091 |
| 2024-03-26 | $59.00 | $59.44 | $58.36 | $59.05 | $59.05 | 1,478,614 |
| 2024-03-25 | $60.05 | $60.34 | $57.31 | $58.43 | $58.43 | 1,825,674 |
| 2024-03-22 | $58.74 | $59.94 | $58.20 | $59.90 | $59.90 | 2,199,531 |
| 2024-03-21 | $57.38 | $59.10 | $57.16 | $58.86 | $58.86 | 2,450,117 |
| 2024-03-20 | $55.99 | $57.04 | $54.35 | $56.91 | $56.91 | 4,286,654 |
| 2024-03-19 | $59.44 | $59.44 | $54.59 | $56.46 | $56.46 | 6,399,809 |
| 2024-03-18 | $60.52 | $60.52 | $59.39 | $59.71 | $59.71 | 1,443,139 |
| 2024-03-15 | $60.58 | $61.31 | $60.49 | $60.61 | $60.61 | 1,517,118 |
| 2024-03-14 | $62.50 | $62.62 | $60.42 | $60.93 | $60.93 | 1,464,037 |
| 2024-03-13 | $63.61 | $64.23 | $62.67 | $62.75 | $62.75 | 938,079 |
| 2024-03-12 | $63.09 | $64.36 | $62.82 | $63.64 | $63.64 | 791,738 |
| 2024-03-11 | $64.70 | $65.23 | $63.20 | $63.25 | $63.25 | 1,109,601 |
| 2024-03-08 | $67.12 | $67.71 | $64.99 | $65.00 | $65.00 | 1,326,044 |
| 2024-03-07 | $65.08 | $67.04 | $64.63 | $66.92 | $66.92 | 1,521,644 |
| 2024-03-06 | $64.16 | $65.03 | $63.72 | $64.81 | $64.81 | 1,765,414 |
| 2024-03-05 | $62.50 | $64.15 | $62.11 | $63.92 | $63.92 | 1,865,065 |
| 2024-03-04 | $62.31 | $62.62 | $61.34 | $62.15 | $62.15 | 1,556,818 |
| 2024-03-01 | $62.14 | $62.76 | $61.41 | $62.22 | $62.22 | 1,508,716 |
| 2024-02-29 | $62.70 | $63.24 | $61.68 | $62.05 | $62.05 | 1,397,205 |
| 2024-02-28 | $63.44 | $64.34 | $62.63 | $62.76 | $62.76 | 1,297,271 |
| 2024-02-27 | $62.72 | $64.03 | $62.56 | $63.50 | $63.50 | 1,240,531 |
| 2024-02-26 | $63.75 | $64.83 | $62.51 | $62.56 | $62.56 | 1,340,478 |
| 2024-02-23 | $61.20 | $64.38 | $61.05 | $63.71 | $63.71 | 2,388,771 |
| 2024-02-22 | $64.32 | $66.50 | $62.13 | $62.38 | $62.38 | 4,044,760 |
| 2024-02-21 | $65.06 | $66.39 | $64.66 | $65.86 | $65.86 | 3,045,383 |
| 2024-02-20 | $65.61 | $66.04 | $64.76 | $65.49 | $65.49 | 1,854,633 |
| 2024-02-16 | $67.09 | $67.48 | $65.82 | $66.47 | $66.47 | 2,114,153 |
| 2024-02-15 | $67.80 | $67.94 | $66.96 | $67.63 | $67.63 | 1,219,991 |
| 2024-02-14 | $67.66 | $67.99 | $66.89 | $67.47 | $67.47 | 1,227,429 |
| 2024-02-13 | $68.12 | $68.80 | $66.97 | $67.26 | $67.26 | 1,135,929 |
| 2024-02-12 | $69.93 | $70.76 | $69.71 | $69.99 | $69.99 | 1,121,245 |
| 2024-02-09 | $70.29 | $70.53 | $69.68 | $69.95 | $69.95 | 928,402 |
| 2024-02-08 | $69.70 | $70.19 | $69.37 | $70.14 | $70.14 | 815,520 |
| 2024-02-07 | $69.49 | $69.98 | $68.61 | $69.34 | $69.34 | 645,917 |
| 2024-02-06 | $67.95 | $69.82 | $67.43 | $69.25 | $69.25 | 1,009,783 |
| 2024-02-05 | $68.50 | $68.50 | $67.09 | $67.67 | $67.67 | 1,200,144 |
| 2024-02-02 | $68.97 | $69.39 | $67.89 | $68.97 | $68.97 | 1,025,422 |
| 2024-02-01 | $67.95 | $69.35 | $67.52 | $69.31 | $69.31 | 951,758 |
| 2024-01-31 | $68.84 | $69.06 | $67.58 | $67.76 | $67.76 | 1,442,116 |
| 2024-01-30 | $69.73 | $69.81 | $68.66 | $68.85 | $68.85 | 1,177,883 |
| 2024-01-29 | $69.25 | $70.45 | $69.11 | $70.25 | $70.25 | 1,141,299 |
| 2024-01-26 | $70.15 | $70.69 | $68.23 | $68.99 | $68.99 | 1,354,431 |
| 2024-01-25 | $70.88 | $71.64 | $69.63 | $70.11 | $70.11 | 2,784,182 |
| 2024-01-24 | $73.51 | $73.51 | $69.64 | $70.30 | $70.30 | 2,670,654 |
| 2024-01-23 | $73.86 | $74.39 | $72.99 | $73.33 | $73.33 | 1,115,780 |
| 2024-01-22 | $75.38 | $75.38 | $73.11 | $73.30 | $73.30 | 1,714,068 |
| 2024-01-19 | $75.52 | $75.52 | $73.42 | $74.83 | $74.83 | 1,293,071 |
| 2024-01-18 | $74.54 | $75.01 | $73.76 | $74.92 | $74.92 | 1,158,631 |
| 2024-01-17 | $73.25 | $73.88 | $73.03 | $73.82 | $73.82 | 1,097,710 |
| 2024-01-16 | $72.98 | $74.41 | $72.77 | $74.32 | $74.32 | 1,236,314 |
| 2024-01-12 | $73.42 | $74.36 | $72.96 | $73.45 | $73.45 | 1,207,168 |
| 2024-01-11 | $74.11 | $74.11 | $72.57 | $73.34 | $73.34 | 881,334 |
| 2024-01-10 | $73.63 | $74.77 | $73.33 | $73.95 | $73.95 | 1,280,033 |
| 2024-01-09 | $72.98 | $74.88 | $72.55 | $73.55 | $73.55 | 1,574,721 |
| 2024-01-08 | $72.77 | $75.86 | $72.77 | $73.82 | $73.82 | 2,291,536 |
| 2024-01-05 | $71.65 | $73.12 | $71.65 | $72.61 | $72.61 | 879,644 |
| 2024-01-04 | $71.68 | $72.01 | $70.96 | $71.87 | $71.87 | 991,690 |
| 2024-01-03 | $72.50 | $73.00 | $71.51 | $71.57 | $71.57 | 1,507,638 |
| 2024-01-02 | $72.90 | $74.18 | $72.81 | $72.96 | $72.96 | 1,095,715 |
| 2023-12-29 | $73.51 | $74.26 | $72.76 | $73.00 | $73.00 | 681,325 |
| 2023-12-28 | $73.75 | $74.05 | $73.32 | $73.50 | $73.50 | 559,261 |
| 2023-12-27 | $72.88 | $73.98 | $72.65 | $73.75 | $73.75 | 576,542 |
| 2023-12-26 | $73.08 | $73.54 | $72.92 | $73.18 | $73.18 | 399,330 |
| 2023-12-22 | $72.44 | $73.35 | $72.44 | $73.09 | $73.09 | 801,683 |
| 2023-12-21 | $72.58 | $73.18 | $71.76 | $72.61 | $72.61 | 1,013,764 |
| 2023-12-20 | $70.81 | $72.47 | $70.66 | $71.89 | $71.89 | 1,319,142 |
| 2023-12-19 | $69.88 | $71.24 | $69.88 | $71.11 | $71.11 | 799,120 |
| 2023-12-18 | $69.56 | $69.73 | $68.75 | $69.50 | $69.50 | 646,518 |
| 2023-12-15 | $70.22 | $70.47 | $69.18 | $69.91 | $69.91 | 1,814,409 |
| 2023-12-14 | $71.34 | $71.70 | $69.66 | $70.21 | $70.21 | 1,419,194 |
| 2023-12-13 | $70.54 | $71.16 | $69.37 | $70.57 | $70.57 | 1,154,849 |
| 2023-12-12 | $69.26 | $71.21 | $68.51 | $70.50 | $70.50 | 2,147,072 |
| 2023-12-11 | $67.81 | $68.61 | $67.73 | $68.04 | $68.04 | 825,261 |
| 2023-12-08 | $67.98 | $68.31 | $67.20 | $67.65 | $67.65 | 891,700 |
| 2023-12-07 | $68.58 | $69.09 | $67.92 | $68.05 | $68.05 | 864,555 |
| 2023-12-06 | $68.97 | $69.67 | $68.47 | $68.57 | $68.57 | 533,459 |
| 2023-12-05 | $69.30 | $70.30 | $68.15 | $68.30 | $68.30 | 1,054,096 |
| 2023-12-04 | $69.64 | $70.78 | $68.92 | $69.49 | $69.49 | 885,936 |
| 2023-12-01 | $67.74 | $70.40 | $67.02 | $69.66 | $69.66 | 1,182,134 |
| 2023-11-30 | $67.37 | $68.30 | $67.06 | $67.94 | $67.94 | 1,153,145 |
| 2023-11-29 | $66.10 | $68.30 | $66.05 | $67.16 | $67.16 | 1,499,702 |
| 2023-11-28 | $66.00 | $66.30 | $65.00 | $65.74 | $65.74 | 884,412 |
| 2023-11-27 | $65.34 | $66.24 | $65.24 | $65.31 | $65.31 | 1,028,872 |
| 2023-11-24 | $65.48 | $65.82 | $65.08 | $65.51 | $65.51 | 333,205 |
| 2023-11-22 | $65.28 | $66.25 | $65.25 | $65.92 | $65.92 | 1,012,803 |
| 2023-11-21 | $63.83 | $65.19 | $63.56 | $64.77 | $64.77 | 990,880 |
| 2023-11-20 | $64.76 | $64.86 | $63.81 | $64.21 | $64.21 | 929,095 |
| 2023-11-17 | $64.13 | $65.04 | $63.66 | $64.71 | $64.71 | 990,214 |
| 2023-11-16 | $64.22 | $64.98 | $63.51 | $63.67 | $63.67 | 1,019,450 |
| 2023-11-15 | $65.34 | $66.11 | $64.48 | $64.61 | $64.61 | 1,233,763 |
| 2023-11-14 | $65.04 | $65.81 | $64.56 | $65.16 | $65.16 | 1,297,812 |
| 2023-11-13 | $64.13 | $64.46 | $63.04 | $63.83 | $63.83 | 1,025,386 |
| 2023-11-10 | $62.79 | $64.66 | $62.79 | $64.14 | $64.14 | 1,628,797 |
| 2023-11-09 | $61.99 | $63.19 | $61.73 | $62.94 | $62.94 | 2,082,049 |
| 2023-11-08 | $63.00 | $63.42 | $61.47 | $61.55 | $61.55 | 2,377,972 |
| 2023-11-07 | $63.49 | $65.30 | $61.55 | $62.57 | $62.57 | 5,486,756 |
| 2023-11-06 | $54.45 | $56.04 | $54.05 | $55.17 | $55.17 | 3,482,697 |
| 2023-11-03 | $56.25 | $56.94 | $55.03 | $55.32 | $55.32 | 2,267,280 |
| 2023-11-02 | $55.32 | $55.50 | $54.09 | $55.37 | $55.37 | 1,773,212 |
| 2023-11-01 | $55.22 | $55.22 | $53.31 | $53.98 | $53.98 | 1,746,761 |
| 2023-10-31 | $55.01 | $55.78 | $54.17 | $55.27 | $55.27 | 1,153,647 |
| 2023-10-30 | $54.73 | $55.41 | $54.00 | $55.30 | $55.30 | 1,337,420 |
| 2023-10-27 | $54.96 | $55.05 | $53.85 | $54.19 | $54.19 | 931,510 |
| 2023-10-26 | $54.71 | $55.18 | $54.12 | $54.69 | $54.69 | 1,061,784 |
| 2023-10-25 | $54.22 | $54.91 | $53.96 | $54.47 | $54.47 | 1,078,453 |
| 2023-10-24 | $54.68 | $55.85 | $53.99 | $55.08 | $55.08 | 1,512,023 |
| 2023-10-23 | $52.73 | $54.27 | $52.38 | $53.55 | $53.55 | 989,098 |
| 2023-10-20 | $54.02 | $54.29 | $53.11 | $53.16 | $53.16 | 1,424,210 |
| 2023-10-19 | $54.66 | $55.57 | $53.91 | $54.10 | $54.10 | 1,924,936 |
| 2023-10-18 | $54.94 | $55.64 | $54.24 | $54.57 | $54.57 | 1,910,900 |
| 2023-10-17 | $53.66 | $55.97 | $53.66 | $55.32 | $55.32 | 2,802,134 |
| 2023-10-16 | $52.08 | $53.27 | $51.72 | $52.73 | $52.73 | 2,351,618 |
| 2023-10-13 | $50.94 | $51.50 | $50.52 | $50.98 | $50.98 | 1,606,645 |
| 2023-10-12 | $51.12 | $51.15 | $50.09 | $50.86 | $50.86 | 1,612,248 |
| 2023-10-11 | $49.60 | $51.15 | $49.29 | $51.15 | $51.15 | 3,173,746 |
| 2023-10-10 | $48.33 | $50.00 | $48.18 | $49.73 | $49.73 | 1,505,585 |
| 2023-10-09 | $47.39 | $48.16 | $47.18 | $47.97 | $47.97 | 1,123,127 |
| 2023-10-06 | $47.15 | $49.16 | $47.06 | $48.10 | $48.10 | 1,859,820 |
| 2023-10-05 | $47.50 | $47.58 | $46.65 | $47.40 | $47.40 | 1,178,986 |
| 2023-10-04 | $47.26 | $47.70 | $46.82 | $47.45 | $47.45 | 1,054,295 |
| 2023-10-03 | $47.93 | $48.26 | $46.50 | $46.98 | $46.98 | 1,803,835 |
| 2023-10-02 | $48.86 | $49.29 | $47.97 | $48.23 | $48.23 | 1,980,007 |
| 2023-09-29 | $47.28 | $49.88 | $47.24 | $49.18 | $49.18 | 4,534,844 |
| 2023-09-28 | $46.04 | $47.19 | $45.94 | $46.95 | $46.95 | 1,988,933 |
| 2023-09-27 | $44.95 | $46.70 | $44.95 | $46.12 | $46.12 | 3,074,339 |
| 2023-09-26 | $45.03 | $45.22 | $44.13 | $44.41 | $44.41 | 2,637,454 |
| 2023-09-25 | $44.76 | $45.69 | $44.58 | $45.17 | $45.17 | 2,465,167 |
| 2023-09-22 | $46.00 | $46.20 | $44.62 | $45.37 | $45.37 | 3,320,090 |
| 2023-09-21 | $46.27 | $47.12 | $45.57 | $45.81 | $45.81 | 3,071,047 |
| 2023-09-20 | $46.38 | $47.46 | $46.32 | $46.70 | $46.70 | 3,270,557 |
| 2023-09-19 | $47.47 | $47.67 | $45.58 | $46.42 | $46.42 | 6,031,329 |
| 2023-09-18 | $49.66 | $50.00 | $48.01 | $48.50 | $48.50 | 6,339,545 |
| 2023-09-15 | $56.01 | $56.72 | $49.91 | $50.29 | $50.29 | 12,752,392 |
| 2023-09-14 | $59.34 | $60.48 | $59.19 | $59.80 | $59.80 | 1,040,175 |
| 2023-09-13 | $59.32 | $59.78 | $58.75 | $58.88 | $58.88 | 958,878 |
| 2023-09-12 | $58.04 | $59.95 | $57.21 | $59.59 | $59.59 | 1,944,762 |
| 2023-09-11 | $59.02 | $59.41 | $58.06 | $58.32 | $58.32 | 833,202 |
| 2023-09-08 | $59.68 | $59.76 | $58.70 | $58.84 | $58.84 | 700,310 |
| 2023-09-07 | $59.67 | $60.34 | $59.23 | $59.45 | $59.45 | 810,734 |
| 2023-09-06 | $61.04 | $61.36 | $59.34 | $60.17 | $60.17 | 782,804 |
| 2023-09-05 | $61.14 | $61.69 | $60.23 | $60.99 | $60.99 | 795,045 |
| 2023-09-01 | $61.34 | $62.00 | $60.88 | $61.66 | $61.66 | 680,220 |
| 2023-08-31 | $61.45 | $61.61 | $60.77 | $60.80 | $60.80 | 607,683 |
| 2023-08-30 | $61.19 | $61.78 | $61.19 | $61.37 | $61.37 | 794,561 |
| 2023-08-29 | $60.37 | $61.68 | $60.16 | $61.44 | $61.44 | 1,048,485 |
| 2023-08-28 | $60.35 | $60.87 | $60.24 | $60.55 | $60.55 | 699,365 |
| 2023-08-25 | $59.46 | $60.26 | $59.16 | $60.02 | $60.02 | 937,195 |
| 2023-08-24 | $59.94 | $60.40 | $59.04 | $59.30 | $59.30 | 1,118,129 |
| 2023-08-23 | $59.55 | $60.43 | $58.94 | $60.24 | $60.24 | 1,019,582 |
| 2023-08-22 | $58.44 | $59.80 | $58.44 | $59.60 | $59.60 | 1,336,584 |
| 2023-08-21 | $59.41 | $59.61 | $57.90 | $58.22 | $58.22 | 1,196,945 |
| 2023-08-18 | $58.56 | $60.20 | $58.39 | $59.57 | $59.57 | 1,348,885 |
| 2023-08-17 | $60.37 | $60.76 | $59.02 | $59.05 | $59.05 | 1,143,144 |
| 2023-08-16 | $61.15 | $61.48 | $60.33 | $60.58 | $60.58 | 949,362 |
| 2023-08-15 | $61.50 | $61.63 | $60.68 | $61.12 | $61.12 | 1,019,979 |
| 2023-08-14 | $60.70 | $61.92 | $60.67 | $61.80 | $61.80 | 1,048,171 |
| 2023-08-11 | $61.03 | $61.38 | $60.59 | $60.67 | $60.67 | 1,187,697 |
| 2023-08-10 | $61.18 | $61.99 | $61.00 | $61.39 | $61.39 | 832,209 |
| 2023-08-09 | $61.58 | $61.69 | $60.42 | $60.82 | $60.82 | 1,482,818 |
| 2023-08-08 | $61.14 | $61.66 | $60.01 | $61.46 | $61.46 | 1,534,588 |
| 2023-08-07 | $61.59 | $61.98 | $60.98 | $61.81 | $61.81 | 2,259,777 |
| 2023-08-04 | $62.92 | $64.14 | $61.45 | $61.51 | $61.51 | 2,232,123 |
| 2023-08-03 | $64.03 | $64.26 | $61.84 | $62.23 | $62.23 | 4,670,700 |
| 2023-08-02 | $66.77 | $67.66 | $66.21 | $66.25 | $66.25 | 1,850,078 |
| 2023-08-01 | $66.88 | $67.51 | $66.00 | $67.38 | $67.38 | 1,241,564 |
| 2023-07-31 | $66.07 | $67.93 | $66.07 | $67.54 | $67.54 | 1,783,632 |
| 2023-07-28 | $65.92 | $67.22 | $65.59 | $65.88 | $65.88 | 1,115,505 |
| 2023-07-27 | $67.94 | $68.05 | $65.28 | $65.58 | $65.58 | 1,404,221 |
| 2023-07-26 | $67.00 | $67.68 | $66.38 | $67.65 | $67.65 | 1,340,798 |
| 2023-07-25 | $66.49 | $67.33 | $66.23 | $67.00 | $67.00 | 1,631,189 |
| 2023-07-24 | $67.58 | $67.65 | $66.09 | $66.61 | $66.61 | 1,433,383 |
| 2023-07-21 | $67.19 | $68.21 | $67.02 | $67.43 | $67.43 | 1,617,151 |
| 2023-07-20 | $67.67 | $67.84 | $66.30 | $66.52 | $66.52 | 1,064,410 |
| 2023-07-19 | $69.04 | $69.37 | $66.52 | $67.93 | $67.93 | 1,566,369 |
| 2023-07-18 | $68.25 | $69.19 | $67.70 | $68.76 | $68.76 | 1,238,550 |
| 2023-07-17 | $68.87 | $69.35 | $68.13 | $68.41 | $68.41 | 935,438 |
| 2023-07-14 | $68.72 | $69.36 | $68.13 | $69.07 | $69.07 | 901,461 |
| 2023-07-13 | $69.50 | $69.50 | $68.49 | $68.87 | $68.87 | 1,132,823 |
| 2023-07-12 | $70.20 | $70.46 | $69.01 | $69.26 | $69.26 | 954,553 |
| 2023-07-11 | $69.13 | $69.67 | $68.50 | $69.35 | $69.35 | 980,387 |
| 2023-07-10 | $66.91 | $69.57 | $66.79 | $69.24 | $69.24 | 1,050,538 |
| 2023-07-07 | $66.05 | $67.15 | $66.02 | $66.76 | $66.76 | 1,210,680 |
| 2023-07-06 | $65.36 | $66.08 | $64.84 | $66.06 | $66.06 | 1,311,054 |
| 2023-07-05 | $67.53 | $67.53 | $65.79 | $66.01 | $66.01 | 899,168 |
| 2023-07-03 | $67.42 | $68.38 | $67.42 | $67.55 | $67.55 | 414,281 |
| 2023-06-30 | $67.88 | $67.88 | $66.89 | $67.44 | $67.44 | 995,179 |
| 2023-06-29 | $66.51 | $67.92 | $66.18 | $67.75 | $67.75 | 1,102,853 |
| 2023-06-28 | $67.00 | $67.25 | $66.14 | $66.44 | $66.44 | 1,037,624 |
| 2023-06-27 | $66.73 | $67.59 | $66.51 | $67.01 | $67.01 | 1,396,526 |
| 2023-06-26 | $65.60 | $66.83 | $65.33 | $66.35 | $66.35 | 891,432 |
| 2023-06-23 | $65.10 | $66.50 | $64.01 | $65.70 | $65.70 | 3,226,103 |
| 2023-06-22 | $66.76 | $68.14 | $66.60 | $67.86 | $67.86 | 1,270,617 |
| 2023-06-21 | $67.38 | $68.70 | $66.71 | $67.25 | $67.25 | 1,597,617 |
| 2023-06-20 | $69.90 | $69.96 | $67.06 | $67.21 | $67.21 | 2,513,452 |
| 2023-06-16 | $70.10 | $71.03 | $69.86 | $70.66 | $70.66 | 14,185,202 |
| 2023-06-15 | $69.80 | $70.50 | $68.84 | $69.96 | $69.96 | 1,489,069 |
| 2023-06-14 | $71.88 | $72.12 | $70.72 | $71.00 | $71.00 | 1,466,638 |
| 2023-06-13 | $69.61 | $71.67 | $69.26 | $71.14 | $71.14 | 1,865,214 |
| 2023-06-12 | $67.80 | $69.84 | $67.28 | $69.42 | $69.42 | 1,493,273 |
| 2023-06-09 | $67.21 | $68.46 | $66.78 | $67.27 | $67.27 | 1,144,279 |
| 2023-06-08 | $67.12 | $67.70 | $66.35 | $67.20 | $67.20 | 1,006,875 |
| 2023-06-07 | $67.62 | $68.32 | $66.13 | $67.47 | $67.47 | 1,402,014 |
| 2023-06-06 | $67.56 | $69.19 | $67.50 | $67.56 | $67.56 | 1,762,755 |
| 2023-06-05 | $66.65 | $66.87 | $63.89 | $65.99 | $65.99 | 2,221,800 |
| 2023-06-02 | $63.12 | $64.17 | $60.22 | $63.71 | $63.71 | 3,480,717 |
| 2023-06-01 | $63.92 | $64.40 | $62.79 | $63.13 | $63.13 | 1,620,702 |
| 2023-05-31 | $64.51 | $64.81 | $63.67 | $63.94 | $63.94 | 1,056,271 |
| 2023-05-30 | $66.67 | $66.88 | $64.65 | $65.03 | $65.03 | 859,014 |
| 2023-05-26 | $66.92 | $67.32 | $66.28 | $66.35 | $66.35 | 733,820 |
| 2023-05-25 | $67.04 | $67.16 | $65.74 | $66.61 | $66.61 | 884,547 |
| 2023-05-24 | $66.25 | $67.20 | $65.82 | $66.85 | $66.85 | 676,893 |
| 2023-05-23 | $67.69 | $68.37 | $66.34 | $66.47 | $66.47 | 793,066 |
| 2023-05-22 | $68.02 | $68.73 | $67.38 | $68.00 | $68.00 | 875,914 |
| 2023-05-19 | $70.25 | $70.49 | $67.64 | $67.73 | $67.73 | 1,076,879 |
| 2023-05-18 | $69.55 | $70.50 | $69.29 | $69.66 | $69.66 | 797,614 |
| 2023-05-17 | $69.20 | $70.05 | $69.20 | $69.86 | $69.86 | 645,531 |
| 2023-05-16 | $69.03 | $69.35 | $68.06 | $69.06 | $69.06 | 1,104,943 |
| 2023-05-15 | $68.34 | $69.40 | $68.17 | $69.00 | $69.00 | 770,482 |
| 2023-05-12 | $69.22 | $69.68 | $67.44 | $68.20 | $68.20 | 965,594 |
| 2023-05-11 | $68.81 | $69.82 | $67.95 | $69.29 | $69.29 | 869,974 |
| 2023-05-10 | $70.93 | $70.97 | $67.58 | $69.11 | $69.11 | 1,088,386 |
| 2023-05-09 | $71.84 | $72.33 | $69.80 | $70.26 | $70.26 | 1,260,149 |
| 2023-05-08 | $69.23 | $73.13 | $69.22 | $72.02 | $72.02 | 1,442,517 |
| 2023-05-05 | $69.01 | $70.50 | $68.88 | $69.53 | $69.53 | 2,569,237 |
| 2023-05-04 | $73.50 | $74.00 | $67.67 | $68.29 | $68.29 | 5,930,263 |
| 2023-05-03 | $82.29 | $83.12 | $81.35 | $81.55 | $81.55 | 1,160,658 |
| 2023-05-02 | $82.84 | $82.96 | $81.24 | $82.63 | $82.63 | 587,833 |
| 2023-05-01 | $83.14 | $84.48 | $82.69 | $83.13 | $83.13 | 944,773 |
| 2023-04-28 | $81.97 | $84.06 | $81.51 | $83.14 | $83.14 | 941,668 |
| 2023-04-27 | $80.07 | $82.27 | $79.27 | $82.05 | $82.05 | 1,059,888 |
| 2023-04-26 | $78.83 | $80.73 | $78.78 | $79.90 | $79.90 | 1,137,312 |
| 2023-04-25 | $78.83 | $79.78 | $78.30 | $78.65 | $78.65 | 804,853 |
| 2023-04-24 | $78.73 | $79.57 | $78.49 | $78.72 | $78.72 | 697,344 |
| 2023-04-21 | $77.80 | $79.76 | $77.61 | $79.55 | $79.55 | 778,591 |
| 2023-04-20 | $77.19 | $78.12 | $77.12 | $77.59 | $77.59 | 565,192 |
| 2023-04-19 | $77.53 | $77.96 | $76.90 | $77.85 | $77.85 | 708,469 |
| 2023-04-18 | $77.12 | $78.49 | $76.88 | $78.13 | $78.13 | 753,178 |
| 2023-04-17 | $76.66 | $77.42 | $76.30 | $76.68 | $76.68 | 661,261 |
| 2023-04-14 | $77.14 | $77.88 | $76.03 | $76.54 | $76.54 | 594,952 |
| 2023-04-13 | $76.94 | $77.74 | $76.40 | $77.24 | $77.24 | 396,917 |
| 2023-04-12 | $79.64 | $79.64 | $76.00 | $76.74 | $76.74 | 1,433,011 |
| 2023-04-11 | $78.45 | $80.14 | $78.14 | $79.13 | $79.13 | 872,824 |
| 2023-04-10 | $76.13 | $78.36 | $76.13 | $78.07 | $78.07 | 890,095 |
| 2023-04-06 | $75.83 | $75.95 | $74.97 | $75.90 | $75.90 | 563,603 |
| 2023-04-05 | $75.73 | $76.15 | $74.51 | $75.83 | $75.83 | 790,025 |
| 2023-04-04 | $76.45 | $76.62 | $74.19 | $76.39 | $76.39 | 1,019,209 |
| 2023-04-03 | $77.42 | $77.62 | $75.97 | $76.36 | $76.36 | 763,642 |
| 2023-03-31 | $77.34 | $78.13 | $76.46 | $77.67 | $77.67 | 721,011 |
| 2023-03-30 | $76.55 | $77.61 | $76.14 | $76.71 | $76.71 | 602,274 |
| 2023-03-29 | $76.81 | $76.89 | $75.19 | $75.62 | $75.62 | 507,254 |
| 2023-03-28 | $75.95 | $76.82 | $75.22 | $76.01 | $76.01 | 472,508 |
| 2023-03-27 | $74.36 | $76.57 | $74.30 | $75.79 | $75.79 | 863,511 |
| 2023-03-24 | $74.12 | $74.68 | $73.22 | $74.47 | $74.47 | 704,565 |
| 2023-03-23 | $75.73 | $76.62 | $74.04 | $74.68 | $74.68 | 597,113 |
| 2023-03-22 | $76.81 | $77.70 | $75.32 | $75.38 | $75.38 | 771,016 |
| 2023-03-21 | $75.69 | $77.01 | $75.37 | $76.66 | $76.66 | 907,086 |
| 2023-03-20 | $74.13 | $74.94 | $73.68 | $74.53 | $74.53 | 781,803 |
| 2023-03-17 | $75.77 | $76.41 | $73.50 | $74.00 | $74.00 | 697,402 |
| 2023-03-16 | $74.63 | $76.91 | $74.06 | $76.22 | $76.22 | 644,181 |
| 2023-03-15 | $74.09 | $75.65 | $73.13 | $75.33 | $75.33 | 886,005 |
| 2023-03-14 | $77.03 | $77.18 | $74.82 | $75.44 | $75.44 | 653,956 |
| 2023-03-13 | $75.48 | $76.29 | $74.55 | $75.15 | $75.15 | 907,737 |
| 2023-03-10 | $77.53 | $77.53 | $75.49 | $76.85 | $76.85 | 891,484 |
| 2023-03-09 | $80.57 | $80.83 | $77.43 | $77.72 | $77.72 | 746,600 |
| 2023-03-08 | $81.45 | $81.45 | $79.11 | $80.72 | $80.72 | 746,675 |
| 2023-03-07 | $82.07 | $82.49 | $80.85 | $81.06 | $81.06 | 448,464 |
| 2023-03-06 | $80.72 | $82.71 | $80.72 | $81.88 | $81.88 | 728,971 |
| 2023-03-03 | $80.88 | $81.51 | $80.35 | $80.71 | $80.71 | 468,263 |
| 2023-03-02 | $79.23 | $80.52 | $78.27 | $80.35 | $80.35 | 618,468 |
| 2023-03-01 | $80.84 | $82.15 | $79.62 | $79.80 | $79.80 | 663,165 |
| 2023-02-28 | $80.49 | $82.03 | $80.30 | $81.05 | $81.05 | 747,014 |
| 2023-02-27 | $81.84 | $82.13 | $80.19 | $80.49 | $80.49 | 737,532 |
| 2023-02-24 | $83.76 | $84.25 | $79.14 | $80.60 | $80.60 | 1,496,789 |
| 2023-02-23 | $82.51 | $84.00 | $79.11 | $83.29 | $83.29 | 2,264,458 |
| 2023-02-22 | $76.11 | $79.55 | $76.11 | $79.11 | $79.11 | 1,949,949 |
| 2023-02-21 | $76.47 | $77.51 | $75.93 | $76.23 | $76.23 | 1,295,794 |
| 2023-02-17 | $80.03 | $80.14 | $76.89 | $77.55 | $77.55 | 1,686,413 |
| 2023-02-16 | $82.00 | $82.44 | $80.25 | $80.27 | $80.27 | 1,204,749 |
| 2023-02-15 | $82.97 | $84.66 | $82.61 | $84.18 | $84.18 | 1,060,383 |
| 2023-02-14 | $82.22 | $83.33 | $81.88 | $83.05 | $83.05 | 740,742 |
| 2023-02-13 | $81.63 | $82.59 | $81.11 | $82.45 | $82.45 | 480,886 |
| 2023-02-10 | $79.57 | $81.43 | $79.25 | $81.29 | $81.29 | 608,523 |
| 2023-02-09 | $84.09 | $84.40 | $80.15 | $80.31 | $80.31 | 742,075 |
| 2023-02-08 | $82.18 | $83.40 | $81.65 | $83.26 | $83.26 | 586,203 |
| 2023-02-07 | $81.34 | $82.55 | $80.20 | $82.43 | $82.43 | 697,448 |
| 2023-02-06 | $81.08 | $82.98 | $81.08 | $81.68 | $81.68 | 1,043,249 |
| 2023-02-03 | $82.39 | $83.51 | $81.29 | $81.92 | $81.92 | 842,794 |
| 2023-02-02 | $84.95 | $85.91 | $83.15 | $83.47 | $83.47 | 909,864 |
| 2023-02-01 | $84.35 | $84.92 | $82.37 | $83.80 | $83.80 | 543,741 |
| 2023-01-31 | $83.20 | $84.68 | $82.62 | $84.65 | $84.65 | 784,950 |
| 2023-01-30 | $81.67 | $82.95 | $81.58 | $82.48 | $82.48 | 590,404 |
| 2023-01-27 | $83.06 | $83.48 | $82.24 | $82.34 | $82.34 | 500,793 |
| 2023-01-26 | $82.37 | $83.31 | $81.89 | $83.23 | $83.23 | 700,756 |
| 2023-01-25 | $79.99 | $81.91 | $79.29 | $81.80 | $81.80 | 810,576 |
| 2023-01-24 | $80.19 | $81.74 | $80.15 | $80.80 | $80.80 | 977,788 |
| 2023-01-23 | $79.30 | $81.18 | $78.49 | $80.87 | $80.87 | 1,734,447 |
| 2023-01-20 | $81.05 | $81.60 | $79.12 | $79.22 | $79.22 | 1,384,056 |
| 2023-01-19 | $82.40 | $82.73 | $79.33 | $80.47 | $80.47 | 2,830,340 |
| 2023-01-18 | $83.23 | $84.38 | $82.37 | $82.94 | $82.94 | 744,909 |
| 2023-01-17 | $83.22 | $83.71 | $82.44 | $82.57 | $82.57 | 877,691 |
| 2023-01-13 | $83.50 | $85.25 | $83.50 | $83.69 | $83.69 | 737,886 |
| 2023-01-12 | $84.48 | $84.48 | $82.70 | $83.80 | $83.80 | 921,363 |
| 2023-01-11 | $83.71 | $84.96 | $83.14 | $84.21 | $84.21 | 1,257,214 |
| 2023-01-10 | $81.82 | $83.29 | $80.13 | $83.05 | $83.05 | 761,211 |
| 2023-01-09 | $80.28 | $82.87 | $80.28 | $82.36 | $82.36 | 1,131,817 |
| 2023-01-06 | $78.49 | $80.08 | $77.52 | $79.82 | $79.82 | 791,944 |
| 2023-01-05 | $77.49 | $79.15 | $77.07 | $78.06 | $78.06 | 1,151,880 |
| 2023-01-04 | $78.51 | $79.41 | $77.56 | $77.98 | $77.98 | 1,016,110 |
| 2023-01-03 | $80.29 | $82.33 | $77.99 | $78.15 | $78.15 | 1,300,716 |
| 2022-12-30 | $78.48 | $79.44 | $78.26 | $78.80 | $78.80 | 400,256 |
| 2022-12-29 | $77.47 | $79.27 | $77.18 | $79.18 | $79.18 | 460,988 |
| 2022-12-28 | $77.49 | $78.47 | $76.88 | $77.08 | $77.08 | 449,850 |
| 2022-12-27 | $79.01 | $79.07 | $76.98 | $77.30 | $77.30 | 480,140 |
| 2022-12-23 | $78.15 | $79.48 | $77.57 | $79.13 | $79.13 | 498,416 |
| 2022-12-22 | $78.03 | $78.39 | $76.95 | $78.27 | $78.27 | 839,566 |
| 2022-12-21 | $76.59 | $79.60 | $76.59 | $78.52 | $78.52 | 782,395 |
| 2022-12-20 | $74.98 | $76.19 | $74.62 | $75.81 | $75.81 | 869,966 |
| 2022-12-19 | $75.49 | $75.60 | $74.30 | $75.26 | $75.26 | 820,557 |
| 2022-12-16 | $75.75 | $76.48 | $75.38 | $75.55 | $75.55 | 914,737 |
| 2022-12-15 | $77.16 | $77.65 | $75.81 | $76.59 | $76.59 | 802,709 |
| 2022-12-14 | $77.14 | $79.36 | $76.84 | $78.00 | $78.00 | 1,067,400 |
| 2022-12-13 | $78.59 | $78.96 | $75.55 | $77.28 | $77.28 | 1,010,594 |
| 2022-12-12 | $75.00 | $76.65 | $74.67 | $75.23 | $75.23 | 696,587 |
| 2022-12-09 | $76.26 | $76.82 | $74.71 | $74.93 | $74.93 | 571,606 |
| 2022-12-08 | $76.55 | $77.13 | $75.42 | $76.66 | $76.66 | 613,119 |
| 2022-12-07 | $75.14 | $76.84 | $75.14 | $76.01 | $76.01 | 597,995 |
| 2022-12-06 | $77.18 | $77.59 | $74.99 | $75.57 | $75.57 | 588,399 |
| 2022-12-05 | $78.05 | $78.81 | $77.36 | $77.41 | $77.41 | 772,281 |
| 2022-12-02 | $78.53 | $79.36 | $77.78 | $78.61 | $78.61 | 356,677 |
| 2022-12-01 | $78.79 | $80.23 | $78.43 | $79.47 | $79.47 | 802,424 |
| 2022-11-30 | $77.51 | $78.38 | $76.47 | $78.36 | $78.36 | 1,111,783 |
| 2022-11-29 | $76.97 | $77.57 | $76.48 | $77.13 | $77.13 | 702,911 |
| 2022-11-28 | $75.73 | $77.19 | $75.71 | $76.77 | $76.77 | 667,062 |
| 2022-11-25 | $75.62 | $76.91 | $75.51 | $76.35 | $76.35 | 334,164 |
| 2022-11-23 | $73.32 | $76.00 | $73.32 | $75.51 | $75.51 | 684,156 |
| 2022-11-22 | $73.59 | $74.14 | $72.68 | $73.39 | $73.39 | 618,515 |
| 2022-11-21 | $74.06 | $75.29 | $72.88 | $73.62 | $73.62 | 703,957 |
| 2022-11-18 | $74.25 | $75.31 | $73.93 | $74.99 | $74.99 | 873,770 |
| 2022-11-17 | $73.36 | $73.99 | $72.25 | $72.87 | $72.87 | 796,857 |
| 2022-11-16 | $76.53 | $76.53 | $74.21 | $74.95 | $74.95 | 943,939 |
| 2022-11-15 | $73.48 | $76.95 | $73.48 | $76.71 | $76.71 | 1,190,054 |
| 2022-11-14 | $70.50 | $73.16 | $70.17 | $72.04 | $72.04 | 1,100,595 |
| 2022-11-11 | $73.39 | $73.49 | $70.92 | $71.18 | $71.18 | 1,095,548 |
| 2022-11-10 | $70.81 | $72.60 | $68.86 | $72.25 | $72.25 | 1,109,426 |
| 2022-11-09 | $67.12 | $70.21 | $67.07 | $68.60 | $68.60 | 1,453,412 |
| 2022-11-08 | $67.77 | $69.59 | $65.50 | $66.92 | $66.92 | 3,483,223 |
| 2022-11-07 | $63.11 | $63.31 | $61.05 | $61.63 | $61.63 | 1,309,658 |
| 2022-11-04 | $65.06 | $65.61 | $61.50 | $62.62 | $62.62 | 881,431 |
| 2022-11-03 | $63.25 | $64.72 | $63.05 | $64.08 | $64.08 | 545,848 |
| 2022-11-02 | $65.09 | $66.47 | $63.70 | $64.04 | $64.04 | 1,010,588 |
| 2022-11-01 | $66.43 | $66.51 | $64.42 | $65.50 | $65.50 | 1,214,830 |
| 2022-10-31 | $63.26 | $65.79 | $62.90 | $65.48 | $65.48 | 1,182,837 |
| 2022-10-28 | $61.66 | $63.49 | $60.98 | $63.46 | $63.46 | 586,152 |
| 2022-10-27 | $61.14 | $62.52 | $60.57 | $61.50 | $61.50 | 644,942 |
| 2022-10-26 | $61.00 | $62.64 | $60.39 | $60.66 | $60.66 | 622,150 |
| 2022-10-25 | $59.08 | $60.90 | $59.01 | $60.63 | $60.63 | 1,584,376 |
| 2022-10-24 | $57.84 | $58.00 | $55.96 | $57.52 | $57.52 | 862,420 |
| 2022-10-21 | $58.91 | $59.07 | $56.63 | $57.81 | $57.81 | 1,209,027 |
| 2022-10-20 | $60.55 | $61.63 | $58.55 | $58.98 | $58.98 | 781,555 |
| 2022-10-19 | $60.01 | $61.47 | $59.89 | $60.70 | $60.70 | 836,978 |
| 2022-10-18 | $62.09 | $62.48 | $60.28 | $60.81 | $60.81 | 546,833 |
| 2022-10-17 | $60.47 | $60.75 | $60.00 | $60.66 | $60.66 | 668,068 |
| 2022-10-14 | $61.72 | $62.59 | $59.32 | $59.38 | $59.38 | 464,910 |
| 2022-10-13 | $59.09 | $61.81 | $58.31 | $61.07 | $61.07 | 719,372 |
| 2022-10-12 | $61.00 | $61.18 | $59.59 | $60.49 | $60.49 | 698,242 |
| 2022-10-11 | $60.12 | $60.97 | $58.20 | $60.86 | $60.86 | 1,084,173 |
| 2022-10-10 | $61.37 | $61.58 | $59.95 | $60.22 | $60.22 | 1,034,323 |
| 2022-10-07 | $61.54 | $61.92 | $60.28 | $60.89 | $60.89 | 977,111 |
| 2022-10-06 | $61.76 | $63.05 | $61.52 | $62.15 | $62.15 | 950,318 |
| 2022-10-05 | $61.04 | $62.75 | $61.04 | $62.06 | $62.06 | 946,829 |
| 2022-10-04 | $59.57 | $62.16 | $59.51 | $62.11 | $62.11 | 1,459,269 |
| 2022-10-03 | $58.14 | $59.43 | $57.66 | $58.36 | $58.36 | 931,409 |
| 2022-09-30 | $56.52 | $58.46 | $55.85 | $57.66 | $57.66 | 1,090,124 |
| 2022-09-29 | $57.79 | $58.11 | $55.94 | $56.96 | $56.96 | 1,220,879 |
| 2022-09-28 | $58.01 | $59.12 | $57.50 | $58.80 | $58.80 | 900,303 |
| 2022-09-27 | $57.84 | $59.12 | $56.61 | $57.69 | $57.69 | 1,356,269 |
| 2022-09-26 | $58.52 | $58.95 | $56.55 | $56.57 | $56.57 | 1,932,185 |
| 2022-09-23 | $56.31 | $56.65 | $54.15 | $55.88 | $55.88 | 1,983,849 |
| 2022-09-22 | $60.48 | $60.60 | $57.18 | $57.47 | $57.47 | 1,413,557 |
| 2022-09-21 | $63.07 | $63.35 | $60.76 | $60.86 | $60.86 | 1,543,146 |
| 2022-09-20 | $64.68 | $65.01 | $62.44 | $63.02 | $63.02 | 846,863 |
| 2022-09-19 | $64.66 | $66.11 | $64.61 | $64.86 | $64.86 | 1,013,015 |
| 2022-09-16 | $67.11 | $67.11 | $64.94 | $65.58 | $65.58 | 1,332,896 |
| 2022-09-15 | $68.99 | $70.26 | $67.83 | $68.09 | $68.09 | 628,719 |
| 2022-09-14 | $69.73 | $70.11 | $68.12 | $69.58 | $69.58 | 627,971 |
| 2022-09-13 | $70.00 | $70.99 | $69.10 | $69.49 | $69.49 | 647,038 |
| 2022-09-12 | $71.81 | $72.70 | $71.40 | $71.71 | $71.71 | 592,601 |
| 2022-09-09 | $70.46 | $71.44 | $70.04 | $71.28 | $71.28 | 653,464 |
| 2022-09-08 | $67.07 | $69.85 | $66.36 | $69.85 | $69.85 | 971,409 |
| 2022-09-07 | $64.75 | $67.90 | $64.75 | $67.83 | $67.83 | 969,012 |
| 2022-09-06 | $66.09 | $66.50 | $64.41 | $64.84 | $64.84 | 843,557 |
| 2022-09-02 | $66.30 | $66.73 | $64.61 | $65.81 | $65.81 | 956,156 |
| 2022-09-01 | $66.62 | $67.11 | $64.82 | $65.76 | $65.76 | 1,641,973 |
| 2022-08-31 | $70.39 | $70.57 | $67.62 | $67.75 | $67.75 | 1,243,012 |
| 2022-08-30 | $73.04 | $73.06 | $69.54 | $69.99 | $69.99 | 1,313,067 |
| 2022-08-29 | $73.58 | $74.47 | $72.98 | $73.07 | $73.07 | 813,339 |
| 2022-08-26 | $77.66 | $77.66 | $74.32 | $74.64 | $74.64 | 768,946 |
| 2022-08-25 | $77.48 | $77.63 | $76.04 | $77.46 | $77.46 | 346,669 |
| 2022-08-24 | $76.08 | $77.49 | $76.06 | $76.82 | $76.82 | 440,862 |
| 2022-08-23 | $74.96 | $77.14 | $74.96 | $76.21 | $76.21 | 788,087 |
| 2022-08-22 | $76.22 | $76.65 | $74.63 | $74.75 | $74.75 | 636,860 |
| 2022-08-19 | $77.10 | $78.42 | $77.04 | $77.66 | $77.66 | 841,710 |
| 2022-08-18 | $77.70 | $78.37 | $77.26 | $78.23 | $78.23 | 530,075 |
| 2022-08-17 | $77.48 | $78.30 | $76.97 | $77.81 | $77.81 | 445,335 |
| 2022-08-16 | $77.62 | $79.37 | $77.41 | $78.75 | $78.75 | 593,756 |
| 2022-08-15 | $76.30 | $78.59 | $75.88 | $78.25 | $78.25 | 740,512 |
| 2022-08-12 | $75.01 | $77.00 | $75.01 | $76.69 | $76.69 | 873,496 |
| 2022-08-11 | $78.25 | $79.13 | $73.48 | $74.71 | $74.71 | 1,731,597 |
| 2022-08-10 | $77.55 | $78.79 | $76.80 | $77.11 | $77.11 | 775,801 |
| 2022-08-09 | $79.94 | $79.94 | $73.23 | $76.45 | $76.45 | 2,043,629 |
| 2022-08-08 | $80.92 | $82.96 | $80.53 | $81.09 | $81.09 | 924,668 |
| 2022-08-05 | $79.41 | $81.42 | $79.37 | $80.25 | $80.25 | 586,791 |
| 2022-08-04 | $81.40 | $81.82 | $80.25 | $80.29 | $80.29 | 570,757 |
| 2022-08-03 | $79.97 | $81.65 | $79.61 | $81.22 | $81.22 | 598,533 |
| 2022-08-02 | $78.25 | $79.25 | $78.00 | $79.00 | $79.00 | 340,799 |
| 2022-08-01 | $78.41 | $79.39 | $77.03 | $78.87 | $78.87 | 420,526 |
| 2022-07-29 | $79.79 | $79.79 | $78.25 | $78.81 | $78.81 | 619,133 |
| 2022-07-28 | $78.00 | $80.15 | $77.50 | $79.92 | $79.92 | 571,915 |
| 2022-07-27 | $77.70 | $78.32 | $76.62 | $78.11 | $78.11 | 670,297 |
| 2022-07-26 | $76.74 | $76.96 | $75.08 | $76.53 | $76.53 | 640,550 |
| 2022-07-25 | $79.20 | $79.71 | $77.27 | $77.50 | $77.50 | 691,157 |
| 2022-07-22 | $79.99 | $80.59 | $78.61 | $79.39 | $79.39 | 482,158 |
| 2022-07-21 | $78.85 | $80.16 | $77.93 | $79.77 | $79.77 | 735,888 |
| 2022-07-20 | $77.56 | $79.94 | $77.56 | $79.44 | $79.44 | 864,383 |
| 2022-07-19 | $75.32 | $77.83 | $75.32 | $77.56 | $77.56 | 785,855 |
| 2022-07-18 | $75.41 | $76.66 | $75.11 | $75.23 | $75.23 | 1,080,300 |
| 2022-07-15 | $73.77 | $75.11 | $73.48 | $75.02 | $75.02 | 694,939 |
| 2022-07-14 | $71.17 | $72.64 | $71.17 | $72.41 | $72.41 | 550,585 |
| 2022-07-13 | $70.12 | $72.84 | $69.86 | $72.53 | $72.53 | 611,394 |
| 2022-07-12 | $71.69 | $72.97 | $70.91 | $71.59 | $71.59 | 793,560 |
| 2022-07-11 | $72.28 | $73.23 | $71.55 | $71.75 | $71.75 | 605,284 |
| 2022-07-08 | $72.80 | $73.67 | $71.72 | $73.05 | $73.05 | 675,400 |
| 2022-07-07 | $71.62 | $73.34 | $71.08 | $73.14 | $73.14 | 685,664 |
| 2022-07-06 | $71.50 | $72.47 | $69.30 | $70.49 | $70.49 | 659,640 |
| 2022-07-05 | $68.14 | $71.74 | $67.70 | $71.52 | $71.52 | 936,656 |
| 2022-07-01 | $68.38 | $69.87 | $67.89 | $69.29 | $69.29 | 598,849 |
| 2022-06-30 | $67.34 | $69.10 | $65.86 | $68.01 | $68.01 | 741,599 |
| 2022-06-29 | $69.09 | $69.28 | $67.72 | $68.35 | $68.35 | 616,582 |
| 2022-06-28 | $71.60 | $73.40 | $68.75 | $69.58 | $69.58 | 916,892 |
| 2022-06-27 | $71.61 | $71.69 | $69.74 | $71.03 | $71.03 | 828,042 |
| 2022-06-24 | $68.02 | $72.14 | $68.02 | $71.62 | $71.62 | 1,149,261 |
| 2022-06-23 | $65.47 | $67.80 | $64.86 | $67.49 | $67.49 | 814,885 |
| 2022-06-22 | $64.80 | $66.21 | $64.80 | $64.95 | $64.95 | 904,629 |
| 2022-06-21 | $65.91 | $66.00 | $64.29 | $65.35 | $65.35 | 1,017,160 |
| 2022-06-17 | $61.73 | $65.47 | $61.70 | $65.06 | $65.06 | 1,075,128 |
| 2022-06-16 | $62.57 | $62.65 | $61.11 | $61.47 | $61.47 | 988,882 |
| 2022-06-15 | $64.27 | $65.70 | $63.92 | $64.42 | $64.42 | 794,661 |
| 2022-06-14 | $64.10 | $64.94 | $63.26 | $63.60 | $63.60 | 839,631 |
| 2022-06-13 | $66.38 | $66.73 | $63.92 | $64.26 | $64.26 | 987,578 |
| 2022-06-10 | $70.03 | $70.71 | $67.79 | $69.00 | $69.00 | 642,096 |
| 2022-06-09 | $71.69 | $71.69 | $69.83 | $70.43 | $70.43 | 753,847 |
| 2022-06-08 | $72.44 | $73.24 | $71.80 | $71.90 | $71.90 | 564,516 |
| 2022-06-07 | $69.71 | $72.88 | $69.20 | $72.72 | $72.72 | 742,488 |
| 2022-06-06 | $72.05 | $72.47 | $70.13 | $70.16 | $70.16 | 545,158 |
| 2022-06-03 | $71.07 | $72.33 | $70.64 | $71.32 | $71.32 | 601,979 |
| 2022-06-02 | $69.84 | $71.92 | $69.84 | $71.84 | $71.84 | 857,325 |
| 2022-06-01 | $70.56 | $71.12 | $68.99 | $69.98 | $69.98 | 698,876 |
| 2022-05-31 | $70.52 | $70.74 | $69.18 | $70.37 | $70.37 | 1,073,953 |
| 2022-05-27 | $67.47 | $70.12 | $67.47 | $70.07 | $70.07 | 833,148 |
| 2022-05-26 | $65.90 | $68.01 | $65.86 | $67.21 | $67.21 | 715,134 |
| 2022-05-25 | $62.59 | $66.49 | $62.59 | $65.36 | $65.36 | 930,905 |
| 2022-05-24 | $65.53 | $66.29 | $63.06 | $63.46 | $63.46 | 784,513 |
| 2022-05-23 | $65.23 | $66.86 | $62.86 | $66.76 | $66.76 | 1,463,566 |
| 2022-05-20 | $68.19 | $68.27 | $64.12 | $65.19 | $65.19 | 1,405,090 |
| 2022-05-19 | $68.98 | $69.61 | $67.41 | $67.82 | $67.82 | 1,554,467 |
| 2022-05-18 | $70.13 | $70.98 | $68.82 | $69.56 | $69.56 | 1,361,212 |
| 2022-05-17 | $73.72 | $74.29 | $70.63 | $71.48 | $71.48 | 776,111 |
| 2022-05-16 | $72.36 | $72.85 | $71.15 | $72.00 | $72.00 | 935,120 |
| 2022-05-13 | $71.42 | $73.26 | $71.42 | $72.59 | $72.59 | 1,102,064 |
| 2022-05-12 | $68.96 | $70.83 | $68.37 | $70.50 | $70.50 | 1,760,614 |
| 2022-05-11 | $69.02 | $72.18 | $68.12 | $70.02 | $70.02 | 2,719,315 |
| 2022-05-10 | $71.16 | $72.55 | $67.39 | $67.77 | $67.77 | 2,159,126 |
| 2022-05-09 | $74.06 | $75.07 | $68.50 | $69.00 | $69.00 | 1,744,393 |
| 2022-05-06 | $75.90 | $76.19 | $72.77 | $74.88 | $74.88 | 917,058 |
| 2022-05-05 | $78.87 | $79.25 | $75.46 | $75.94 | $75.94 | 436,339 |
| 2022-05-04 | $79.32 | $79.93 | $76.56 | $79.75 | $79.75 | 726,538 |
| 2022-05-03 | $81.39 | $81.40 | $77.92 | $79.48 | $79.48 | 629,007 |
| 2022-05-02 | $80.20 | $80.97 | $77.88 | $80.92 | $80.92 | 715,802 |
| 2022-04-29 | $81.32 | $83.06 | $80.01 | $80.03 | $80.03 | 630,788 |
| 2022-04-28 | $80.13 | $82.13 | $79.07 | $81.76 | $81.76 | 742,779 |
| 2022-04-27 | $79.66 | $81.05 | $78.75 | $79.36 | $79.36 | 675,628 |
| 2022-04-26 | $83.42 | $83.96 | $79.75 | $79.75 | $79.75 | 823,096 |
| 2022-04-25 | $81.63 | $83.94 | $81.20 | $83.67 | $83.67 | 542,418 |
| 2022-04-22 | $82.48 | $83.31 | $82.09 | $82.23 | $82.23 | 665,829 |
| 2022-04-21 | $86.71 | $87.04 | $82.87 | $83.06 | $83.06 | 713,221 |
| 2022-04-20 | $87.42 | $88.31 | $84.95 | $85.03 | $85.03 | 567,730 |
| 2022-04-19 | $85.43 | $87.04 | $85.43 | $86.83 | $86.83 | 667,249 |
| 2022-04-18 | $86.00 | $86.00 | $84.06 | $85.15 | $85.15 | 568,788 |
| 2022-04-14 | $85.33 | $86.54 | $85.33 | $86.29 | $86.29 | 452,905 |
| 2022-04-13 | $83.05 | $85.61 | $82.78 | $85.23 | $85.23 | 725,398 |
| 2022-04-12 | $81.88 | $83.73 | $81.62 | $82.14 | $82.14 | 525,410 |
| 2022-04-11 | $80.33 | $81.88 | $80.13 | $81.11 | $81.11 | 481,173 |
| 2022-04-08 | $81.16 | $82.43 | $79.68 | $81.16 | $81.16 | 443,033 |
| 2022-04-07 | $81.16 | $81.73 | $79.31 | $81.18 | $81.18 | 1,018,534 |
| 2022-04-06 | $82.71 | $83.17 | $80.32 | $81.77 | $81.77 | 757,621 |
| 2022-04-05 | $84.98 | $85.24 | $82.30 | $83.91 | $83.91 | 688,992 |
| 2022-04-04 | $85.07 | $85.10 | $83.81 | $84.39 | $84.39 | 517,941 |
| 2022-04-01 | $83.75 | $84.94 | $83.06 | $84.69 | $84.69 | 600,929 |
| 2022-03-31 | $84.95 | $86.18 | $84.06 | $84.48 | $84.48 | 512,964 |
| 2022-03-30 | $85.92 | $86.18 | $84.59 | $85.00 | $85.00 | 754,138 |
| 2022-03-29 | $85.99 | $87.45 | $85.40 | $86.52 | $86.52 | 1,014,234 |
| 2022-03-28 | $85.15 | $85.57 | $84.09 | $84.84 | $84.84 | 917,386 |
| 2022-03-25 | $84.87 | $86.23 | $84.24 | $85.12 | $85.12 | 900,634 |
| 2022-03-24 | $85.00 | $85.06 | $83.25 | $84.13 | $84.13 | 1,735,669 |
| 2022-03-23 | $83.99 | $85.46 | $83.69 | $84.50 | $84.50 | 727,623 |
| 2022-03-22 | $85.01 | $85.79 | $84.02 | $84.77 | $84.77 | 918,025 |
| 2022-03-21 | $86.30 | $86.30 | $83.63 | $84.73 | $84.73 | 709,423 |
| 2022-03-18 | $86.01 | $87.79 | $85.47 | $86.43 | $86.43 | 1,385,631 |
| 2022-03-17 | $85.60 | $87.13 | $84.92 | $86.59 | $86.59 | 695,667 |
| 2022-03-16 | $84.36 | $86.71 | $83.68 | $86.58 | $86.58 | 778,265 |
| 2022-03-15 | $82.87 | $84.77 | $81.73 | $83.04 | $83.04 | 714,020 |
| 2022-03-14 | $81.84 | $82.92 | $79.29 | $81.03 | $81.03 | 913,401 |
| 2022-03-11 | $84.21 | $84.61 | $81.87 | $81.87 | $81.87 | 1,139,495 |
| 2022-03-10 | $78.83 | $83.62 | $78.44 | $83.14 | $83.14 | 981,965 |
| 2022-03-09 | $81.16 | $81.85 | $80.08 | $80.44 | $80.44 | 865,968 |
| 2022-03-08 | $74.61 | $80.28 | $74.03 | $78.41 | $78.41 | 1,634,558 |
| 2022-03-07 | $79.15 | $79.31 | $73.72 | $73.94 | $73.94 | 2,433,610 |
| 2022-03-04 | $81.10 | $81.10 | $78.25 | $79.43 | $79.43 | 879,449 |
| 2022-03-03 | $85.56 | $85.74 | $81.28 | $81.48 | $81.48 | 752,515 |
| 2022-03-02 | $82.70 | $85.64 | $82.24 | $84.94 | $84.94 | 1,233,341 |
| 2022-03-01 | $84.67 | $85.53 | $81.01 | $81.80 | $81.80 | 1,277,383 |
| 2022-02-28 | $84.29 | $85.10 | $82.73 | $84.63 | $84.63 | 1,413,344 |
| 2022-02-25 | $89.06 | $90.76 | $84.12 | $86.02 | $86.02 | 2,054,491 |
| 2022-02-24 | $83.39 | $90.99 | $81.74 | $89.25 | $89.25 | 2,371,471 |
| 2022-02-23 | $92.75 | $93.16 | $89.25 | $89.62 | $89.62 | 1,039,881 |
| 2022-02-22 | $90.99 | $93.35 | $90.50 | $91.20 | $91.20 | 1,262,430 |
| 2022-02-18 | $92.41 | $94.67 | $92.28 | $92.65 | $92.65 | 632,254 |
| 2022-02-17 | $94.57 | $96.29 | $92.72 | $92.87 | $92.87 | 1,448,382 |
| 2022-02-16 | $94.70 | $96.44 | $94.20 | $95.82 | $95.82 | 582,919 |
| 2022-02-15 | $93.58 | $95.89 | $92.77 | $95.52 | $95.52 | 1,004,597 |
| 2022-02-14 | $91.95 | $94.54 | $91.57 | $92.13 | $92.13 | 892,984 |
| 2022-02-11 | $94.90 | $95.13 | $90.95 | $92.27 | $92.27 | 916,347 |
| 2022-02-10 | $91.78 | $96.68 | $91.37 | $94.76 | $94.76 | 651,429 |
| 2022-02-09 | $94.50 | $97.04 | $93.30 | $93.72 | $93.72 | 1,305,797 |
| 2022-02-08 | $88.39 | $93.54 | $88.19 | $93.36 | $93.36 | 1,109,865 |
| 2022-02-07 | $87.37 | $89.79 | $86.11 | $88.39 | $88.39 | 946,536 |
| 2022-02-04 | $85.39 | $87.78 | $84.84 | $86.92 | $86.92 | 519,686 |
| 2022-02-03 | $87.14 | $88.03 | $85.11 | $85.56 | $85.56 | 866,157 |
| 2022-02-02 | $89.63 | $90.86 | $87.99 | $88.44 | $88.44 | 1,002,584 |
| 2022-02-01 | $89.38 | $89.72 | $87.23 | $89.24 | $89.24 | 675,991 |
| 2022-01-31 | $84.68 | $88.64 | $84.44 | $88.64 | $88.64 | 1,157,741 |
| 2022-01-28 | $81.29 | $84.64 | $80.07 | $84.64 | $84.64 | 789,892 |
| 2022-01-27 | $81.77 | $83.62 | $80.60 | $81.23 | $81.23 | 1,122,471 |
| 2022-01-26 | $84.55 | $85.16 | $79.88 | $80.86 | $80.86 | 685,539 |
| 2022-01-25 | $83.78 | $84.89 | $81.41 | $82.75 | $82.75 | 947,486 |
| 2022-01-24 | $81.50 | $85.59 | $79.19 | $85.30 | $85.30 | 1,358,934 |
| 2022-01-21 | $82.27 | $85.17 | $81.61 | $83.85 | $83.85 | 1,172,737 |
| 2022-01-20 | $83.28 | $85.90 | $82.84 | $83.06 | $83.06 | 1,437,208 |
| 2022-01-19 | $84.59 | $85.26 | $81.59 | $82.36 | $82.36 | 842,020 |
| 2022-01-18 | $85.84 | $86.08 | $83.09 | $84.42 | $84.42 | 1,223,294 |
| 2022-01-14 | $89.11 | $89.29 | $85.04 | $86.78 | $86.78 | 1,321,289 |
| 2022-01-13 | $92.70 | $93.11 | $89.32 | $89.62 | $89.62 | 1,337,817 |
| 2022-01-12 | $94.90 | $97.33 | $92.26 | $92.62 | $92.62 | 1,384,073 |
| 2022-01-11 | $88.67 | $94.32 | $88.65 | $93.12 | $93.12 | 1,387,076 |
| 2022-01-10 | $90.51 | $90.60 | $86.33 | $88.58 | $88.58 | 894,198 |
| 2022-01-07 | $90.98 | $93.03 | $90.60 | $91.26 | $91.26 | 773,507 |
| 2022-01-06 | $91.02 | $91.98 | $88.77 | $90.57 | $90.57 | 608,967 |
| 2022-01-05 | $94.12 | $94.83 | $90.51 | $90.79 | $90.79 | 803,322 |
| 2022-01-04 | $92.91 | $95.28 | $92.61 | $94.59 | $94.59 | 1,239,766 |
| 2022-01-03 | $92.09 | $93.32 | $91.36 | $92.04 | $92.04 | 791,293 |
| 2021-12-31 | $90.75 | $91.76 | $90.05 | $90.58 | $90.58 | 337,546 |
| 2021-12-30 | $90.68 | $92.42 | $90.68 | $91.33 | $91.33 | 377,689 |
| 2021-12-29 | $91.30 | $91.80 | $90.56 | $90.86 | $90.86 | 285,121 |
| 2021-12-28 | $91.80 | $92.76 | $91.20 | $91.32 | $91.32 | 412,072 |
| 2021-12-27 | $90.81 | $92.11 | $89.71 | $91.98 | $91.98 | 666,085 |
| 2021-12-23 | $90.07 | $91.50 | $88.95 | $90.97 | $90.97 | 602,930 |
| 2021-12-22 | $86.31 | $89.72 | $85.64 | $89.31 | $89.31 | 972,159 |
| 2021-12-21 | $82.35 | $86.42 | $82.18 | $86.19 | $86.19 | 816,054 |
| 2021-12-20 | $80.00 | $81.82 | $79.07 | $81.42 | $81.42 | 1,092,763 |
| 2021-12-17 | $80.85 | $82.64 | $79.08 | $82.13 | $82.13 | 1,331,513 |
| 2021-12-16 | $84.41 | $84.41 | $80.49 | $81.10 | $81.10 | 773,248 |
| 2021-12-15 | $85.90 | $85.96 | $82.25 | $83.70 | $83.70 | 1,319,503 |
| 2021-12-14 | $85.21 | $86.46 | $84.22 | $86.10 | $86.10 | 845,450 |
| 2021-12-13 | $86.98 | $87.38 | $84.84 | $85.43 | $85.43 | 669,933 |
| 2021-12-10 | $88.40 | $88.55 | $86.04 | $87.91 | $87.91 | 787,165 |
| 2021-12-09 | $88.35 | $89.92 | $87.30 | $87.82 | $87.82 | 439,381 |
| 2021-12-08 | $86.73 | $89.34 | $86.40 | $89.13 | $89.13 | 736,005 |
| 2021-12-07 | $86.00 | $88.16 | $85.75 | $86.09 | $86.09 | 746,655 |
| 2021-12-06 | $81.75 | $85.99 | $80.25 | $84.46 | $84.46 | 1,201,507 |
| 2021-12-03 | $82.41 | $82.41 | $79.27 | $80.60 | $80.60 | 860,806 |
| 2021-12-02 | $78.89 | $82.77 | $78.52 | $82.14 | $82.14 | 1,038,521 |
| 2021-12-01 | $83.41 | $84.11 | $78.70 | $78.71 | $78.71 | 1,099,211 |
| 2021-11-30 | $83.75 | $84.42 | $81.06 | $81.69 | $81.69 | 1,131,302 |
| 2021-11-29 | $86.51 | $87.61 | $84.96 | $85.02 | $85.02 | 1,083,598 |
| 2021-11-26 | $85.00 | $85.50 | $83.41 | $84.50 | $84.50 | 1,062,022 |
| 2021-11-24 | $89.10 | $90.92 | $88.00 | $90.46 | $90.46 | 811,486 |
| 2021-11-23 | $89.58 | $89.86 | $87.89 | $89.79 | $89.79 | 1,041,445 |
| 2021-11-22 | $91.01 | $91.37 | $87.92 | $88.99 | $88.99 | 984,490 |
| 2021-11-19 | $89.42 | $91.00 | $88.22 | $90.04 | $90.04 | 1,102,820 |
| 2021-11-18 | $92.24 | $92.53 | $89.39 | $91.03 | $91.03 | 649,564 |
| 2021-11-17 | $91.41 | $92.09 | $90.71 | $91.80 | $91.80 | 709,504 |
| 2021-11-16 | $92.53 | $93.76 | $91.50 | $92.00 | $92.00 | 812,176 |
| 2021-11-15 | $92.99 | $93.64 | $91.29 | $92.27 | $92.27 | 1,228,406 |
| 2021-11-12 | $90.68 | $92.58 | $90.03 | $92.28 | $92.28 | 1,145,842 |
| 2021-11-11 | $91.09 | $91.63 | $89.13 | $90.41 | $90.41 | 670,886 |
| 2021-11-10 | $94.20 | $95.24 | $90.94 | $91.40 | $91.40 | 806,317 |
| 2021-11-09 | $95.89 | $96.87 | $94.21 | $94.51 | $94.51 | 983,512 |
| 2021-11-08 | $96.38 | $96.64 | $95.36 | $95.91 | $95.91 | 1,116,497 |
| 2021-11-05 | $97.99 | $99.60 | $95.00 | $95.73 | $95.73 | 2,634,086 |
| 2021-11-04 | $91.27 | $94.30 | $87.50 | $92.25 | $92.25 | 4,232,439 |
| 2021-11-03 | $82.19 | $83.76 | $81.90 | $82.61 | $82.61 | 1,163,701 |
| 2021-11-02 | $83.00 | $84.00 | $81.75 | $82.47 | $82.47 | 1,049,169 |
| 2021-11-01 | $80.10 | $83.15 | $79.90 | $82.88 | $82.88 | 715,082 |
| 2021-10-29 | $78.36 | $79.57 | $78.36 | $79.55 | $79.55 | 468,442 |
| 2021-10-28 | $79.74 | $80.48 | $79.04 | $79.12 | $79.12 | 457,552 |
| 2021-10-27 | $80.37 | $80.48 | $78.56 | $79.76 | $79.76 | 442,038 |
| 2021-10-26 | $79.57 | $80.24 | $79.05 | $80.08 | $80.08 | 423,424 |
| 2021-10-25 | $79.59 | $79.68 | $78.43 | $79.00 | $79.00 | 446,952 |
| 2021-10-22 | $79.25 | $79.75 | $78.50 | $79.00 | $79.00 | 556,263 |
| 2021-10-21 | $77.00 | $79.91 | $77.00 | $79.45 | $79.45 | 657,703 |
| 2021-10-20 | $80.89 | $80.89 | $76.91 | $77.10 | $77.10 | 1,443,840 |
| 2021-10-19 | $81.26 | $81.63 | $80.56 | $81.15 | $81.15 | 432,423 |
| 2021-10-18 | $81.02 | $81.02 | $79.21 | $80.81 | $80.81 | 629,007 |
| 2021-10-15 | $83.14 | $83.46 | $80.79 | $81.03 | $81.03 | 421,252 |
| 2021-10-14 | $80.02 | $82.51 | $79.98 | $82.13 | $82.13 | 578,441 |
| 2021-10-13 | $80.09 | $80.09 | $78.43 | $79.32 | $79.32 | 490,023 |
| 2021-10-12 | $79.44 | $80.96 | $79.36 | $80.25 | $80.25 | 389,212 |
| 2021-10-11 | $79.21 | $80.90 | $79.21 | $79.61 | $79.61 | 404,407 |
| 2021-10-08 | $79.79 | $79.99 | $78.59 | $79.32 | $79.32 | 477,593 |
| 2021-10-07 | $80.53 | $81.22 | $78.70 | $79.71 | $79.71 | 839,449 |
| 2021-10-06 | $80.25 | $81.43 | $79.95 | $80.07 | $80.07 | 689,612 |
| 2021-10-05 | $82.01 | $83.77 | $81.41 | $81.45 | $81.45 | 676,791 |
| 2021-10-04 | $83.74 | $83.90 | $81.54 | $81.84 | $81.84 | 993,822 |
| 2021-10-01 | $80.08 | $84.27 | $79.53 | $83.09 | $83.09 | 1,429,549 |
| 2021-09-30 | $78.43 | $79.22 | $78.00 | $78.55 | $78.55 | 671,931 |
| 2021-09-29 | $80.23 | $80.69 | $78.11 | $78.57 | $78.57 | 613,962 |
| 2021-09-28 | $80.17 | $80.98 | $79.54 | $79.75 | $79.75 | 639,652 |
| 2021-09-27 | $81.60 | $82.43 | $80.21 | $80.49 | $80.49 | 559,640 |
| 2021-09-24 | $79.24 | $81.72 | $78.56 | $81.48 | $81.48 | 523,426 |
| 2021-09-23 | $79.00 | $80.78 | $78.97 | $79.47 | $79.47 | 960,590 |
| 2021-09-22 | $76.45 | $79.61 | $76.33 | $78.61 | $78.61 | 775,466 |
| 2021-09-21 | $78.26 | $78.92 | $76.18 | $76.28 | $76.28 | 881,877 |
| 2021-09-20 | $76.90 | $78.35 | $75.94 | $77.29 | $77.29 | 658,380 |
| 2021-09-17 | $79.08 | $79.72 | $77.96 | $78.41 | $78.41 | 1,008,783 |
| 2021-09-16 | $78.28 | $79.10 | $77.66 | $78.77 | $78.77 | 578,273 |
| 2021-09-15 | $78.61 | $78.61 | $77.03 | $78.34 | $78.34 | 704,583 |
| 2021-09-14 | $78.47 | $79.48 | $77.36 | $78.85 | $78.85 | 486,200 |
| 2021-09-13 | $77.80 | $78.94 | $76.86 | $78.22 | $78.22 | 799,834 |
| 2021-09-10 | $78.99 | $79.27 | $77.27 | $77.33 | $77.33 | 473,734 |
| 2021-09-09 | $76.83 | $78.88 | $76.56 | $78.69 | $78.69 | 798,241 |
| 2021-09-08 | $77.96 | $78.13 | $76.62 | $77.00 | $77.00 | 609,809 |
| 2021-09-07 | $76.49 | $78.19 | $75.99 | $77.62 | $77.62 | 861,380 |
| 2021-09-03 | $78.00 | $78.16 | $76.15 | $76.48 | $76.48 | 769,449 |
| 2021-09-02 | $79.77 | $80.06 | $78.40 | $78.50 | $78.50 | 810,556 |
| 2021-09-01 | $81.60 | $81.87 | $79.78 | $79.84 | $79.84 | 758,818 |
| 2021-08-31 | $81.33 | $81.78 | $79.79 | $81.30 | $81.30 | 813,527 |
| 2021-08-30 | $82.39 | $82.77 | $81.23 | $81.57 | $81.57 | 1,349,390 |
| 2021-08-27 | $80.27 | $82.20 | $79.84 | $82.13 | $82.13 | 1,175,674 |
| 2021-08-26 | $79.06 | $80.11 | $78.82 | $80.00 | $80.00 | 1,119,991 |
| 2021-08-25 | $77.81 | $80.03 | $76.93 | $79.36 | $79.36 | 1,417,600 |
| 2021-08-24 | $75.33 | $78.00 | $75.32 | $77.51 | $77.51 | 1,389,502 |
| 2021-08-23 | $70.68 | $73.75 | $70.68 | $73.71 | $73.71 | 984,388 |
| 2021-08-20 | $68.98 | $70.17 | $67.89 | $70.13 | $70.13 | 1,134,127 |
| 2021-08-19 | $70.88 | $71.12 | $68.35 | $68.99 | $68.99 | 1,890,284 |
| 2021-08-18 | $73.46 | $73.46 | $71.28 | $71.54 | $71.54 | 1,634,410 |
| 2021-08-17 | $74.95 | $75.08 | $72.28 | $73.04 | $73.04 | 1,139,904 |
| 2021-08-16 | $76.09 | $76.09 | $74.30 | $75.64 | $75.64 | 873,029 |
| 2021-08-13 | $76.40 | $76.40 | $74.55 | $75.08 | $75.08 | 654,450 |
| 2021-08-12 | $75.67 | $75.93 | $74.72 | $75.87 | $75.87 | 757,959 |
| 2021-08-11 | $74.90 | $75.95 | $73.88 | $75.91 | $75.91 | 1,119,151 |
| 2021-08-10 | $71.26 | $75.48 | $71.26 | $75.09 | $75.09 | 1,868,418 |
| 2021-08-09 | $75.48 | $75.76 | $72.69 | $74.26 | $74.26 | 2,188,447 |
| 2021-08-06 | $76.45 | $76.90 | $75.16 | $75.59 | $75.59 | 849,329 |
| 2021-08-05 | $73.06 | $76.39 | $72.72 | $76.03 | $76.03 | 1,001,332 |
| 2021-08-04 | $72.81 | $73.68 | $72.48 | $72.70 | $72.70 | 1,086,344 |
| 2021-08-03 | $77.09 | $77.09 | $71.22 | $73.45 | $73.45 | 1,841,788 |
| 2021-08-02 | $75.80 | $76.71 | $74.09 | $74.37 | $74.37 | 790,087 |
| 2021-07-30 | $75.06 | $76.75 | $74.92 | $75.23 | $75.23 | 939,214 |
| 2021-07-29 | $76.70 | $77.61 | $75.88 | $75.94 | $75.94 | 728,031 |
| 2021-07-28 | $75.71 | $76.57 | $73.91 | $75.97 | $75.97 | 740,436 |
| 2021-07-27 | $75.99 | $76.69 | $74.48 | $75.31 | $75.31 | 795,875 |
| 2021-07-26 | $75.18 | $76.28 | $74.78 | $76.10 | $76.10 | 710,771 |
| 2021-07-23 | $74.48 | $75.78 | $74.20 | $75.40 | $75.40 | 1,015,606 |
| 2021-07-22 | $72.64 | $74.10 | $71.54 | $73.82 | $73.82 | 885,896 |
| 2021-07-21 | $72.52 | $74.13 | $71.88 | $72.98 | $72.98 | 1,174,587 |
| 2021-07-20 | $69.61 | $72.29 | $68.17 | $71.74 | $71.74 | 1,523,579 |
| 2021-07-19 | $71.80 | $71.85 | $68.68 | $69.41 | $69.41 | 2,037,679 |
| 2021-07-16 | $74.25 | $74.45 | $72.90 | $73.35 | $73.35 | 1,294,645 |
| 2021-07-15 | $72.90 | $74.08 | $72.60 | $73.56 | $73.56 | 1,310,443 |
| 2021-07-14 | $73.28 | $74.74 | $72.89 | $72.91 | $72.91 | 1,445,922 |
| 2021-07-13 | $73.53 | $73.63 | $72.06 | $73.44 | $73.44 | 1,619,829 |
| 2021-07-12 | $73.42 | $74.20 | $72.94 | $73.80 | $73.80 | 470,264 |
| 2021-07-09 | $73.31 | $74.37 | $72.50 | $73.86 | $73.86 | 756,858 |
| 2021-07-08 | $71.92 | $73.13 | $70.28 | $72.41 | $72.41 | 1,431,162 |
| 2021-07-07 | $73.58 | $74.55 | $71.88 | $72.91 | $72.91 | 1,076,459 |
| 2021-07-06 | $74.40 | $74.60 | $73.28 | $74.02 | $74.02 | 892,247 |
| 2021-07-02 | $75.67 | $75.79 | $74.36 | $74.50 | $74.50 | 579,275 |
| 2021-07-01 | $75.84 | $76.68 | $75.27 | $75.42 | $75.42 | 693,217 |
| 2021-06-30 | $74.72 | $75.35 | $73.93 | $75.25 | $75.25 | 686,215 |
| 2021-06-29 | $74.67 | $75.12 | $74.27 | $74.65 | $74.65 | 884,308 |
| 2021-06-28 | $77.84 | $77.88 | $74.86 | $75.12 | $75.12 | 915,702 |
| 2021-06-25 | $76.87 | $78.27 | $76.12 | $78.12 | $78.12 | 888,906 |
| 2021-06-24 | $78.55 | $78.89 | $76.14 | $76.87 | $76.87 | 603,941 |
| 2021-06-23 | $76.81 | $78.34 | $76.55 | $77.89 | $77.89 | 669,637 |
| 2021-06-22 | $76.21 | $77.42 | $75.51 | $77.07 | $77.07 | 731,174 |
| 2021-06-21 | $75.00 | $76.33 | $74.21 | $76.12 | $76.12 | 921,432 |
| 2021-06-18 | $73.53 | $74.99 | $73.43 | $74.37 | $74.37 | 1,022,526 |
| 2021-06-17 | $72.85 | $75.23 | $72.24 | $74.22 | $74.22 | 1,330,520 |
| 2021-06-16 | $74.46 | $74.55 | $71.84 | $73.02 | $73.02 | 1,059,827 |
| 2021-06-15 | $76.24 | $76.24 | $74.48 | $74.58 | $74.58 | 711,122 |
| 2021-06-14 | $75.27 | $76.06 | $74.82 | $75.83 | $75.83 | 741,382 |
| 2021-06-11 | $76.63 | $76.99 | $74.65 | $75.16 | $75.16 | 642,856 |
| 2021-06-10 | $76.32 | $76.41 | $74.61 | $75.89 | $75.89 | 1,140,324 |
| 2021-06-09 | $76.95 | $77.15 | $76.05 | $76.20 | $76.20 | 756,220 |
| 2021-06-08 | $75.22 | $76.93 | $74.92 | $76.73 | $76.73 | 658,622 |
| 2021-06-07 | $75.40 | $75.81 | $74.16 | $74.81 | $74.81 | 653,749 |
| 2021-06-04 | $75.93 | $76.34 | $73.84 | $75.40 | $75.40 | 948,270 |
| 2021-06-03 | $75.90 | $75.90 | $73.94 | $75.20 | $75.20 | 966,159 |
| 2021-06-02 | $77.51 | $77.72 | $75.86 | $76.24 | $76.24 | 1,043,195 |
| 2021-06-01 | $78.35 | $79.55 | $77.58 | $77.63 | $77.63 | 989,366 |
| 2021-05-28 | $79.65 | $79.96 | $78.35 | $78.77 | $78.77 | 445,676 |
| 2021-05-27 | $80.43 | $80.71 | $79.22 | $79.67 | $79.67 | 633,218 |
| 2021-05-26 | $79.29 | $80.65 | $79.05 | $80.24 | $80.24 | 599,093 |
| 2021-05-25 | $78.89 | $79.80 | $78.12 | $79.00 | $79.00 | 777,153 |
| 2021-05-24 | $78.16 | $79.38 | $77.60 | $78.46 | $78.46 | 757,093 |
| 2021-05-21 | $78.29 | $78.68 | $77.37 | $77.53 | $77.53 | 489,516 |
| 2021-05-20 | $76.60 | $78.60 | $76.11 | $77.57 | $77.57 | 980,588 |
| 2021-05-19 | $77.43 | $77.43 | $75.67 | $76.71 | $76.71 | 812,864 |
| 2021-05-18 | $78.65 | $80.90 | $78.60 | $78.61 | $78.61 | 1,249,993 |
| 2021-05-17 | $78.01 | $79.56 | $77.69 | $78.94 | $78.94 | 1,105,416 |
| 2021-05-14 | $77.16 | $80.30 | $77.07 | $79.06 | $79.06 | 1,080,875 |
| 2021-05-13 | $73.50 | $77.28 | $73.49 | $76.55 | $76.55 | 1,518,489 |
| 2021-05-12 | $76.56 | $77.42 | $72.91 | $73.19 | $73.19 | 923,662 |
| 2021-05-11 | $76.50 | $78.04 | $76.01 | $77.12 | $77.12 | 1,095,801 |
| 2021-05-10 | $76.87 | $79.21 | $75.58 | $78.23 | $78.23 | 1,415,266 |
| 2021-05-07 | $76.37 | $79.63 | $76.00 | $77.14 | $77.14 | 2,156,812 |
| 2021-05-06 | $81.34 | $81.78 | $79.45 | $80.58 | $80.58 | 1,549,351 |
| 2021-05-05 | $82.00 | $82.81 | $81.30 | $81.39 | $81.39 | 560,964 |
| 2021-05-04 | $81.48 | $81.71 | $79.87 | $81.61 | $81.61 | 1,023,323 |
| 2021-05-03 | $84.54 | $84.79 | $82.42 | $82.50 | $82.50 | 1,320,014 |
| 2021-04-30 | $83.72 | $84.14 | $82.62 | $83.99 | $83.99 | 852,931 |
| 2021-04-29 | $85.02 | $85.26 | $83.05 | $83.93 | $83.93 | 512,951 |
| 2021-04-28 | $84.99 | $85.48 | $83.82 | $84.47 | $84.47 | 568,163 |
| 2021-04-27 | $85.95 | $87.04 | $84.62 | $85.06 | $85.06 | 723,579 |
| 2021-04-26 | $85.15 | $85.21 | $83.05 | $84.69 | $84.69 | 985,967 |
| 2021-04-23 | $85.26 | $85.40 | $82.86 | $83.81 | $83.81 | 801,810 |
| 2021-04-22 | $83.37 | $86.66 | $83.37 | $84.98 | $84.98 | 1,032,167 |
| 2021-04-21 | $84.18 | $86.79 | $84.10 | $86.59 | $86.59 | 595,296 |
| 2021-04-20 | $86.65 | $87.04 | $82.62 | $84.06 | $84.06 | 827,392 |
| 2021-04-19 | $88.15 | $89.18 | $86.68 | $86.80 | $86.80 | 834,688 |
| 2021-04-16 | $88.00 | $88.54 | $87.37 | $88.30 | $88.30 | 721,910 |
| 2021-04-15 | $85.32 | $87.80 | $85.27 | $86.84 | $86.84 | 1,222,948 |
| 2021-04-14 | $87.12 | $87.55 | $84.67 | $85.24 | $85.24 | 1,166,921 |
| 2021-04-13 | $84.91 | $86.92 | $83.35 | $86.50 | $86.50 | 926,901 |
| 2021-04-12 | $85.52 | $86.84 | $84.80 | $85.50 | $85.50 | 1,240,740 |
| 2021-04-09 | $85.88 | $86.10 | $84.35 | $85.74 | $85.74 | 1,355,634 |
| 2021-04-08 | $80.91 | $86.70 | $80.36 | $86.22 | $86.22 | 2,947,678 |
| 2021-04-07 | $82.89 | $83.48 | $81.24 | $81.48 | $81.48 | 888,530 |
| 2021-04-06 | $79.05 | $82.88 | $79.05 | $82.20 | $82.20 | 1,135,941 |
| 2021-04-05 | $80.14 | $80.60 | $79.33 | $79.76 | $79.76 | 903,844 |
| 2021-04-01 | $78.03 | $78.91 | $77.47 | $78.52 | $78.52 | 924,365 |
| 2021-03-31 | $76.38 | $77.97 | $75.91 | $77.30 | $77.30 | 899,746 |
| 2021-03-30 | $75.00 | $76.80 | $74.67 | $75.66 | $75.66 | 1,020,763 |
| 2021-03-29 | $77.31 | $78.67 | $74.55 | $75.02 | $75.02 | 1,241,024 |
| 2021-03-26 | $75.98 | $77.82 | $75.04 | $77.62 | $77.62 | 984,367 |
| 2021-03-25 | $72.67 | $76.20 | $71.35 | $75.79 | $75.79 | 1,535,887 |
| 2021-03-24 | $76.25 | $78.14 | $72.74 | $73.49 | $73.49 | 1,847,692 |
| 2021-03-23 | $77.55 | $77.73 | $75.11 | $75.45 | $75.45 | 843,772 |
| 2021-03-22 | $78.24 | $78.94 | $77.29 | $77.99 | $77.99 | 925,204 |
| 2021-03-19 | $80.15 | $80.50 | $77.78 | $78.35 | $78.35 | 1,371,295 |
| 2021-03-18 | $82.46 | $83.78 | $80.21 | $80.58 | $80.58 | 988,506 |
| 2021-03-17 | $81.45 | $83.56 | $80.71 | $83.21 | $83.21 | 661,221 |
| 2021-03-16 | $84.53 | $84.53 | $81.14 | $82.13 | $82.13 | 639,364 |
| 2021-03-15 | $81.01 | $84.53 | $80.37 | $83.97 | $83.97 | 1,651,918 |
| 2021-03-12 | $81.38 | $82.66 | $79.75 | $80.04 | $80.04 | 1,260,222 |
| 2021-03-11 | $81.73 | $83.08 | $80.63 | $80.85 | $80.85 | 806,364 |
| 2021-03-10 | $81.70 | $83.19 | $80.48 | $81.77 | $81.77 | 1,135,594 |
| 2021-03-09 | $86.60 | $87.52 | $81.81 | $81.85 | $81.85 | 1,743,159 |
| 2021-03-08 | $84.12 | $88.16 | $83.63 | $85.73 | $85.73 | 2,278,509 |
| 2021-03-05 | $81.36 | $83.67 | $76.91 | $83.44 | $83.44 | 2,018,370 |
| 2021-03-04 | $84.66 | $85.40 | $79.67 | $80.53 | $80.53 | 1,757,124 |
| 2021-03-03 | $83.98 | $87.01 | $83.21 | $85.99 | $85.99 | 1,543,113 |
| 2021-03-02 | $84.72 | $85.14 | $82.84 | $83.57 | $83.57 | 944,781 |
| 2021-03-01 | $87.92 | $89.98 | $84.40 | $84.66 | $84.66 | 1,554,214 |
| 2021-02-26 | $88.94 | $89.00 | $84.20 | $86.09 | $86.09 | 1,294,686 |
| 2021-02-25 | $89.08 | $90.34 | $86.11 | $88.64 | $88.64 | 2,531,734 |
| 2021-02-24 | $84.52 | $89.87 | $84.52 | $88.68 | $88.68 | 2,396,091 |
| 2021-02-23 | $81.74 | $84.71 | $79.33 | $83.98 | $83.98 | 2,047,508 |
| 2021-02-22 | $78.38 | $83.50 | $77.32 | $81.55 | $81.55 | 1,743,740 |
| 2021-02-19 | $77.91 | $81.00 | $76.46 | $78.50 | $78.50 | 2,745,506 |
| 2021-02-18 | $77.91 | $81.35 | $77.17 | $79.77 | $79.77 | 1,577,061 |
| 2021-02-17 | $75.58 | $79.57 | $74.49 | $78.72 | $78.72 | 1,148,059 |
| 2021-02-16 | $77.66 | $78.45 | $76.32 | $76.56 | $76.56 | 1,282,173 |
| 2021-02-12 | $76.63 | $77.37 | $75.51 | $77.10 | $77.10 | 810,241 |
| 2021-02-11 | $78.54 | $79.05 | $76.30 | $76.53 | $76.53 | 1,151,733 |
| 2021-02-10 | $79.40 | $80.12 | $77.45 | $78.10 | $78.10 | 816,245 |
| 2021-02-09 | $78.95 | $80.18 | $78.64 | $79.73 | $79.73 | 938,736 |
| 2021-02-08 | $77.78 | $80.07 | $77.78 | $78.72 | $78.72 | 1,034,542 |
| 2021-02-05 | $74.86 | $81.24 | $74.12 | $77.79 | $77.79 | 3,164,110 |
| 2021-02-04 | $74.51 | $75.11 | $73.61 | $74.07 | $74.07 | 2,954,453 |
| 2021-02-03 | $73.74 | $74.77 | $72.85 | $73.38 | $73.38 | 1,319,934 |
| 2021-02-02 | $74.72 | $75.69 | $73.34 | $73.48 | $73.48 | 1,550,290 |
| 2021-02-01 | $72.70 | $74.15 | $71.68 | $73.50 | $73.50 | 1,164,130 |
| 2021-01-29 | $74.94 | $75.79 | $71.76 | $72.00 | $72.00 | 1,478,397 |
| 2021-01-28 | $75.13 | $76.95 | $74.60 | $75.59 | $75.59 | 1,582,569 |
| 2021-01-27 | $72.90 | $75.74 | $71.25 | $73.54 | $73.54 | 2,310,451 |
| 2021-01-26 | $78.24 | $78.24 | $73.29 | $74.05 | $74.05 | 2,259,701 |
| 2021-01-25 | $77.30 | $79.73 | $75.45 | $77.30 | $77.30 | 2,188,673 |
| 2021-01-22 | $79.95 | $81.28 | $78.97 | $79.33 | $79.33 | 1,068,349 |
| 2021-01-21 | $80.04 | $81.53 | $78.34 | $80.94 | $80.94 | 1,281,044 |
| 2021-01-20 | $80.43 | $81.19 | $78.98 | $79.66 | $79.66 | 1,121,996 |
| 2021-01-19 | $81.26 | $81.63 | $79.48 | $80.11 | $80.11 | 924,909 |
| 2021-01-15 | $82.03 | $82.40 | $79.39 | $81.09 | $81.09 | 1,200,008 |
| 2021-01-14 | $83.45 | $84.21 | $81.14 | $82.19 | $82.19 | 1,144,655 |
| 2021-01-13 | $83.51 | $83.94 | $82.11 | $82.72 | $82.72 | 1,386,872 |
| 2021-01-12 | $83.01 | $84.33 | $82.51 | $83.75 | $83.75 | 1,119,496 |
| 2021-01-11 | $80.14 | $83.56 | $79.18 | $82.74 | $82.74 | 1,637,230 |
| 2021-01-08 | $79.66 | $81.44 | $79.11 | $81.42 | $81.42 | 934,821 |
| 2021-01-07 | $78.28 | $81.74 | $77.90 | $79.58 | $79.58 | 1,275,214 |
| 2021-01-06 | $74.41 | $79.13 | $73.79 | $77.48 | $77.48 | 1,447,893 |
| 2021-01-05 | $73.85 | $76.01 | $72.00 | $74.77 | $74.77 | 1,491,833 |
| 2021-01-04 | $76.90 | $77.22 | $73.14 | $73.93 | $73.93 | 1,901,965 |
| 2020-12-31 | $78.19 | $78.55 | $76.55 | $77.63 | $77.63 | 657,278 |
| 2020-12-30 | $76.43 | $78.92 | $76.43 | $78.04 | $78.04 | 622,569 |
| 2020-12-29 | $76.90 | $77.34 | $75.61 | $76.34 | $76.34 | 526,726 |
| 2020-12-28 | $78.75 | $78.97 | $75.74 | $76.63 | $76.63 | 952,680 |
| 2020-12-24 | $78.24 | $78.79 | $76.96 | $77.74 | $77.74 | 250,382 |
| 2020-12-23 | $77.27 | $78.72 | $77.04 | $78.50 | $78.50 | 932,589 |
| 2020-12-22 | $74.90 | $78.33 | $73.48 | $76.81 | $76.81 | 1,299,675 |
| 2020-12-21 | $73.00 | $75.72 | $72.59 | $74.46 | $74.46 | 1,086,578 |
| 2020-12-18 | $74.66 | $75.75 | $74.10 | $74.99 | $74.99 | 1,309,676 |
| 2020-12-17 | $74.80 | $75.42 | $73.74 | $74.70 | $74.70 | 924,493 |
| 2020-12-16 | $73.29 | $75.27 | $72.97 | $74.91 | $74.91 | 928,407 |
| 2020-12-15 | $76.20 | $76.81 | $72.68 | $73.15 | $73.15 | 1,851,130 |
| 2020-12-14 | $77.74 | $79.37 | $75.70 | $76.15 | $76.15 | 1,437,774 |
| 2020-12-11 | $76.90 | $78.16 | $75.23 | $76.19 | $76.19 | 921,130 |
| 2020-12-10 | $76.57 | $77.65 | $76.15 | $77.54 | $77.54 | 804,539 |
| 2020-12-09 | $76.51 | $79.60 | $76.51 | $77.32 | $77.32 | 1,811,468 |
| 2020-12-08 | $74.32 | $76.11 | $73.87 | $75.73 | $75.73 | 863,796 |
| 2020-12-07 | $74.80 | $74.95 | $73.68 | $74.76 | $74.76 | 764,866 |
| 2020-12-04 | $74.75 | $75.20 | $72.63 | $75.12 | $75.12 | 972,140 |
| 2020-12-03 | $74.75 | $75.94 | $74.05 | $74.20 | $74.20 | 686,084 |
| 2020-12-02 | $74.50 | $75.33 | $73.57 | $74.55 | $74.55 | 910,017 |
| 2020-12-01 | $73.50 | $75.22 | $72.56 | $75.11 | $75.11 | 1,306,601 |
| 2020-11-30 | $72.40 | $73.08 | $70.55 | $72.95 | $72.95 | 912,596 |
| 2020-11-27 | $72.32 | $73.26 | $71.53 | $72.26 | $72.26 | 561,997 |
| 2020-11-25 | $74.04 | $74.19 | $71.45 | $72.20 | $72.20 | 1,187,481 |
| 2020-11-24 | $70.73 | $75.67 | $70.70 | $74.68 | $74.68 | 2,979,664 |
| 2020-11-23 | $66.50 | $69.50 | $65.46 | $69.11 | $69.11 | 1,635,077 |
| 2020-11-20 | $66.92 | $67.30 | $65.41 | $66.29 | $66.29 | 1,466,588 |
| 2020-11-19 | $66.37 | $67.33 | $64.86 | $66.71 | $66.71 | 1,847,977 |
| 2020-11-18 | $68.00 | $68.72 | $66.29 | $66.50 | $66.50 | 2,555,675 |
| 2020-11-17 | $70.07 | $70.46 | $67.95 | $68.06 | $68.06 | 2,420,966 |
| 2020-11-16 | $73.35 | $73.80 | $69.15 | $70.99 | $70.99 | 3,050,630 |
| 2020-11-13 | $71.92 | $72.43 | $68.45 | $69.40 | $69.40 | 2,312,983 |
| 2020-11-12 | $72.31 | $73.67 | $70.77 | $71.68 | $71.68 | 1,962,987 |
| 2020-11-11 | $73.04 | $74.81 | $71.25 | $74.76 | $74.76 | 2,565,606 |
| 2020-11-10 | $77.99 | $77.99 | $72.75 | $73.02 | $73.02 | 2,312,896 |
| 2020-11-09 | $78.11 | $86.50 | $77.00 | $78.07 | $78.07 | 6,432,314 |
| 2020-11-06 | $63.05 | $67.72 | $63.05 | $67.19 | $67.19 | 2,438,832 |
| 2020-11-05 | $67.49 | $68.25 | $65.19 | $66.57 | $66.57 | 1,443,727 |
| 2020-11-04 | $64.41 | $68.26 | $62.32 | $66.46 | $66.46 | 1,469,178 |
| 2020-11-03 | $60.11 | $64.58 | $59.79 | $63.92 | $63.92 | 1,473,570 |
| 2020-11-02 | $60.04 | $60.79 | $58.78 | $59.32 | $59.32 | 1,960,535 |
| 2020-10-30 | $60.29 | $60.52 | $57.91 | $59.27 | $59.27 | 1,688,132 |
| 2020-10-29 | $58.80 | $61.37 | $58.70 | $60.59 | $60.59 | 946,602 |
| 2020-10-28 | $62.12 | $62.12 | $59.19 | $59.24 | $59.24 | 1,987,210 |
| 2020-10-27 | $65.40 | $65.86 | $63.42 | $63.95 | $63.95 | 1,217,086 |
| 2020-10-26 | $67.46 | $67.46 | $64.24 | $65.35 | $65.35 | 1,110,898 |
| 2020-10-23 | $67.51 | $68.86 | $66.43 | $68.42 | $68.42 | 1,436,314 |
| 2020-10-22 | $64.88 | $67.67 | $64.73 | $67.09 | $67.09 | 1,138,786 |
| 2020-10-21 | $64.55 | $65.56 | $63.87 | $65.00 | $65.00 | 1,029,917 |
| 2020-10-20 | $64.10 | $65.65 | $62.77 | $64.39 | $64.39 | 1,711,678 |
| 2020-10-19 | $65.60 | $66.18 | $63.12 | $63.19 | $63.19 | 1,721,364 |
| 2020-10-16 | $65.88 | $66.49 | $65.19 | $65.24 | $65.24 | 963,045 |
| 2020-10-15 | $63.68 | $65.59 | $63.55 | $65.20 | $65.20 | 927,687 |
| 2020-10-14 | $65.95 | $66.56 | $64.37 | $64.66 | $64.66 | 874,246 |
| 2020-10-13 | $68.10 | $68.85 | $65.69 | $65.72 | $65.72 | 1,042,769 |
| 2020-10-12 | $68.48 | $68.48 | $66.86 | $68.32 | $68.32 | 1,263,344 |
| 2020-10-09 | $66.00 | $68.62 | $65.90 | $67.60 | $67.60 | 1,468,848 |
| 2020-10-08 | $65.51 | $66.25 | $65.30 | $65.88 | $65.88 | 980,201 |
| 2020-10-07 | $63.58 | $65.62 | $62.28 | $65.42 | $65.42 | 1,385,964 |
| 2020-10-06 | $62.98 | $64.68 | $62.18 | $62.37 | $62.37 | 1,484,923 |
| 2020-10-05 | $62.80 | $63.04 | $61.65 | $62.48 | $62.48 | 1,013,830 |
| 2020-10-02 | $60.92 | $63.27 | $60.83 | $62.22 | $62.22 | 1,943,491 |
| 2020-10-01 | $62.73 | $64.85 | $62.27 | $63.53 | $63.53 | 2,193,055 |
| 2020-09-30 | $59.48 | $62.18 | $59.36 | $61.62 | $61.62 | 2,637,149 |
| 2020-09-29 | $61.44 | $61.47 | $58.86 | $58.91 | $58.91 | 1,057,784 |
| 2020-09-28 | $60.99 | $61.98 | $60.19 | $61.32 | $61.32 | 1,566,956 |
| 2020-09-25 | $59.00 | $60.18 | $58.12 | $59.83 | $59.83 | 1,287,686 |
| 2020-09-24 | $59.46 | $60.32 | $57.97 | $59.42 | $59.42 | 1,899,577 |
| 2020-09-23 | $58.77 | $60.47 | $58.72 | $59.86 | $59.86 | 2,770,676 |
| 2020-09-22 | $56.26 | $58.69 | $56.15 | $58.35 | $58.35 | 1,403,846 |
| 2020-09-21 | $55.88 | $56.55 | $53.55 | $56.10 | $56.10 | 1,573,904 |
| 2020-09-18 | $59.63 | $59.99 | $56.83 | $57.39 | $57.39 | 1,810,376 |
| 2020-09-17 | $60.29 | $61.13 | $59.02 | $60.01 | $60.01 | 1,541,724 |
| 2020-09-16 | $61.00 | $62.74 | $59.53 | $61.99 | $61.99 | 1,311,393 |
| 2020-09-15 | $59.45 | $61.53 | $59.12 | $61.00 | $61.00 | 1,961,139 |
| 2020-09-14 | $57.73 | $58.48 | $56.90 | $58.28 | $58.28 | 1,861,345 |
| 2020-09-11 | $58.04 | $58.19 | $54.65 | $56.34 | $56.34 | 1,409,667 |
| 2020-09-10 | $60.55 | $61.66 | $57.55 | $57.64 | $57.64 | 1,831,325 |
| 2020-09-09 | $61.05 | $61.88 | $60.94 | $61.06 | $61.06 | 1,227,533 |
| 2020-09-08 | $60.70 | $62.72 | $60.27 | $61.03 | $61.03 | 1,435,556 |
| 2020-09-04 | $62.11 | $62.96 | $58.65 | $62.40 | $62.40 | 1,446,938 |
| 2020-09-03 | $62.41 | $63.98 | $60.63 | $61.21 | $61.21 | 1,224,129 |
| 2020-09-02 | $63.00 | $63.00 | $61.02 | $62.03 | $62.03 | 1,063,558 |
| 2020-09-01 | $60.27 | $61.64 | $59.78 | $60.91 | $60.91 | 1,203,726 |
| 2020-08-31 | $63.13 | $63.59 | $60.78 | $60.79 | $60.79 | 1,285,624 |
| 2020-08-28 | $61.55 | $63.98 | $61.15 | $63.68 | $63.68 | 1,636,394 |
| 2020-08-27 | $58.71 | $62.91 | $58.70 | $60.96 | $60.96 | 1,730,178 |
| 2020-08-26 | $58.61 | $58.79 | $57.43 | $58.26 | $58.26 | 976,179 |
| 2020-08-25 | $59.12 | $59.22 | $57.24 | $58.47 | $58.47 | 1,056,280 |
| 2020-08-24 | $57.85 | $58.88 | $57.21 | $58.58 | $58.58 | 1,671,931 |
| 2020-08-21 | $54.45 | $56.66 | $54.45 | $56.41 | $56.41 | 1,579,866 |
| 2020-08-20 | $53.28 | $55.28 | $52.68 | $54.84 | $54.84 | 1,069,602 |
| 2020-08-19 | $54.75 | $55.00 | $53.41 | $53.64 | $53.64 | 960,678 |
| 2020-08-18 | $55.73 | $55.79 | $53.40 | $54.85 | $54.85 | 1,558,321 |
| 2020-08-17 | $55.31 | $56.82 | $53.74 | $55.60 | $55.60 | 2,252,237 |
| 2020-08-14 | $55.83 | $56.15 | $54.89 | $55.15 | $55.15 | 1,394,354 |
| 2020-08-13 | $56.21 | $57.05 | $56.10 | $56.47 | $56.47 | 1,145,924 |
| 2020-08-12 | $57.05 | $57.44 | $56.14 | $56.67 | $56.67 | 2,217,046 |
| 2020-08-11 | $55.80 | $57.60 | $54.57 | $56.33 | $56.33 | 2,397,895 |
| 2020-08-10 | $51.25 | $56.00 | $51.25 | $54.68 | $54.68 | 2,337,639 |
| 2020-08-07 | $51.25 | $51.85 | $50.48 | $50.94 | $50.94 | 1,426,349 |
| 2020-08-06 | $49.61 | $52.68 | $49.42 | $51.25 | $51.25 | 2,414,142 |
| 2020-08-05 | $51.38 | $52.68 | $49.77 | $49.97 | $49.97 | 4,530,063 |
| 2020-08-04 | $50.96 | $53.95 | $50.60 | $53.64 | $53.64 | 3,159,521 |
| 2020-08-03 | $52.05 | $52.10 | $50.39 | $50.73 | $50.73 | 2,886,854 |
| 2020-07-31 | $53.18 | $53.18 | $51.70 | $52.20 | $52.20 | 2,124,551 |
| 2020-07-30 | $53.92 | $54.01 | $52.20 | $53.09 | $53.09 | 2,347,038 |
| 2020-07-29 | $54.00 | $56.57 | $53.99 | $54.85 | $54.85 | 2,013,208 |
| 2020-07-28 | $54.21 | $54.94 | $53.65 | $53.82 | $53.82 | 1,746,342 |
| 2020-07-27 | $53.62 | $55.34 | $53.40 | $54.64 | $54.64 | 1,743,475 |
| 2020-07-24 | $55.65 | $55.85 | $53.90 | $54.57 | $54.57 | 1,261,887 |
| 2020-07-23 | $57.22 | $58.05 | $55.55 | $56.24 | $56.24 | 1,113,759 |
| 2020-07-22 | $57.60 | $58.33 | $57.26 | $57.57 | $57.57 | 883,020 |
| 2020-07-21 | $58.42 | $59.08 | $57.90 | $58.21 | $58.21 | 1,457,802 |
| 2020-07-20 | $58.69 | $59.02 | $56.88 | $57.44 | $57.44 | 1,890,008 |
| 2020-07-17 | $59.00 | $59.40 | $57.55 | $58.81 | $58.81 | 2,621,800 |
| 2020-07-16 | $58.75 | $59.51 | $57.88 | $58.53 | $58.53 | 1,209,500 |
| 2020-07-15 | $58.91 | $60.89 | $58.40 | $60.19 | $60.19 | 2,628,600 |
| 2020-07-14 | $54.50 | $55.99 | $53.89 | $54.98 | $54.98 | 2,006,900 |
| 2020-07-13 | $57.68 | $58.44 | $54.80 | $54.95 | $54.95 | 1,999,400 |
| 2020-07-10 | $56.47 | $58.28 | $55.28 | $57.11 | $57.11 | 1,873,900 |
| 2020-07-09 | $57.77 | $57.83 | $54.04 | $56.13 | $56.13 | 1,509,800 |
| 2020-07-08 | $56.61 | $59.37 | $56.52 | $57.52 | $57.52 | 2,148,100 |
| 2020-07-07 | $60.75 | $60.91 | $55.88 | $56.19 | $56.19 | 3,661,300 |
| 2020-07-06 | $61.81 | $62.70 | $60.41 | $61.59 | $61.59 | 1,419,500 |
| 2020-07-02 | $63.78 | $64.09 | $60.38 | $60.47 | $60.47 | 1,238,400 |
| 2020-07-01 | $61.73 | $64.61 | $61.22 | $62.19 | $62.19 | 1,709,100 |
| 2020-06-30 | $59.02 | $60.78 | $58.03 | $60.57 | $60.57 | 1,577,900 |
| 2020-06-29 | $62.28 | $62.40 | $57.74 | $59.52 | $59.52 | 3,414,200 |
| 2020-06-26 | $64.27 | $64.36 | $60.86 | $61.62 | $61.62 | 3,094,756 |
| 2020-06-25 | $64.82 | $65.61 | $63.07 | $64.87 | $64.87 | 1,452,995 |
| 2020-06-24 | $67.50 | $67.93 | $63.05 | $65.61 | $65.61 | 2,657,980 |
| 2020-06-23 | $64.50 | $68.14 | $63.55 | $68.13 | $68.13 | 1,826,142 |
| 2020-06-22 | $66.05 | $66.06 | $63.32 | $63.91 | $63.91 | 1,921,241 |
| 2020-06-19 | $66.92 | $68.38 | $64.97 | $66.14 | $66.14 | 1,946,711 |
| 2020-06-18 | $66.11 | $67.62 | $65.41 | $66.36 | $66.36 | 1,608,881 |
| 2020-06-17 | $69.31 | $69.57 | $66.88 | $66.93 | $66.93 | 1,176,682 |
| 2020-06-16 | $71.96 | $72.07 | $68.12 | $69.02 | $69.02 | 1,650,578 |
| 2020-06-15 | $62.89 | $69.75 | $62.60 | $68.61 | $68.61 | 1,657,901 |
| 2020-06-12 | $68.33 | $68.91 | $64.91 | $66.90 | $66.90 | 1,229,437 |
| 2020-06-11 | $64.61 | $67.90 | $64.06 | $65.30 | $65.30 | 2,774,568 |
| 2020-06-10 | $71.06 | $71.14 | $67.27 | $69.86 | $69.86 | 2,120,732 |
| 2020-06-09 | $71.21 | $72.93 | $69.75 | $70.27 | $70.27 | 2,323,329 |
| 2020-06-08 | $77.85 | $77.85 | $72.06 | $72.97 | $72.97 | 2,051,866 |
| 2020-06-05 | $78.70 | $80.60 | $74.24 | $75.15 | $75.15 | 2,744,972 |
| 2020-06-04 | $75.94 | $75.94 | $73.18 | $73.55 | $73.55 | 3,211,480 |
| 2020-06-03 | $75.51 | $78.16 | $75.01 | $77.18 | $77.18 | 3,506,391 |
| 2020-06-02 | $69.00 | $74.46 | $68.54 | $73.98 | $73.98 | 5,105,921 |
| 2020-06-01 | $64.85 | $69.11 | $64.47 | $67.59 | $67.59 | 3,108,604 |
| 2020-05-29 | $64.40 | $65.88 | $63.96 | $64.63 | $64.63 | 1,868,902 |
| 2020-05-28 | $64.63 | $66.58 | $64.27 | $64.99 | $64.99 | 1,639,426 |
| 2020-05-27 | $64.84 | $65.87 | $60.69 | $65.17 | $65.17 | 2,422,993 |
| 2020-05-26 | $66.06 | $66.88 | $63.21 | $63.23 | $63.23 | 2,051,715 |
| 2020-05-22 | $61.66 | $63.80 | $60.81 | $62.96 | $62.96 | 1,687,568 |
| 2020-05-21 | $61.00 | $61.64 | $59.29 | $61.35 | $61.35 | 2,896,377 |
| 2020-05-20 | $58.78 | $61.43 | $58.59 | $60.92 | $60.92 | 2,839,172 |
| 2020-05-19 | $58.10 | $59.09 | $56.69 | $57.54 | $57.54 | 2,706,526 |
| 2020-05-18 | $56.82 | $59.69 | $55.94 | $57.70 | $57.70 | 3,162,232 |
| 2020-05-15 | $50.00 | $53.20 | $49.40 | $52.32 | $52.32 | 2,925,255 |
| 2020-05-14 | $47.13 | $51.42 | $45.87 | $51.01 | $51.01 | 4,176,466 |
| 2020-05-13 | $51.21 | $51.42 | $47.05 | $47.92 | $47.92 | 4,809,591 |
| 2020-05-12 | $58.53 | $58.91 | $51.70 | $52.01 | $52.01 | 3,858,477 |
| 2020-05-11 | $59.30 | $59.59 | $58.07 | $58.10 | $58.10 | 1,670,276 |
| 2020-05-08 | $62.20 | $62.39 | $60.14 | $60.22 | $60.22 | 1,630,033 |
| 2020-05-07 | $61.53 | $62.89 | $60.63 | $61.14 | $61.14 | 3,281,497 |
| 2020-05-06 | $56.08 | $61.76 | $55.14 | $60.40 | $60.40 | 3,941,418 |
| 2020-05-05 | $58.58 | $59.41 | $56.12 | $57.08 | $57.08 | 2,325,076 |
| 2020-05-04 | $55.11 | $57.47 | $53.84 | $57.44 | $57.44 | 2,019,359 |
| 2020-05-01 | $58.38 | $58.43 | $54.87 | $57.62 | $57.62 | 2,159,040 |
| 2020-04-30 | $62.97 | $63.63 | $59.65 | $60.33 | $60.33 | 2,018,984 |
| 2020-04-29 | $64.43 | $66.28 | $63.63 | $64.23 | $64.23 | 2,503,772 |
| 2020-04-28 | $64.48 | $64.86 | $58.47 | $60.44 | $60.44 | 2,810,046 |
| 2020-04-27 | $59.25 | $62.90 | $58.93 | $62.44 | $62.44 | 2,358,173 |
| 2020-04-24 | $56.91 | $58.72 | $55.52 | $57.90 | $57.90 | 2,110,790 |
| 2020-04-23 | $58.34 | $58.68 | $55.82 | $57.04 | $57.04 | 2,487,684 |
| 2020-04-22 | $56.24 | $58.09 | $55.39 | $57.43 | $57.43 | 1,648,817 |
| 2020-04-21 | $54.75 | $56.32 | $53.23 | $55.22 | $55.22 | 1,881,952 |
| 2020-04-20 | $53.98 | $56.70 | $53.66 | $56.10 | $56.10 | 2,724,502 |
| 2020-04-17 | $57.26 | $57.87 | $54.16 | $56.57 | $56.57 | 3,284,809 |
| 2020-04-16 | $52.74 | $52.76 | $49.02 | $50.10 | $50.10 | 2,602,800 |
| 2020-04-15 | $52.20 | $53.97 | $51.56 | $52.00 | $52.00 | 2,098,078 |
| 2020-04-14 | $55.20 | $58.18 | $54.76 | $55.32 | $55.32 | 3,235,668 |
| 2020-04-13 | $55.37 | $55.60 | $52.81 | $54.18 | $54.18 | 2,529,534 |
| 2020-04-09 | $55.66 | $57.68 | $53.51 | $55.59 | $55.59 | 4,121,519 |
| 2020-04-08 | $48.13 | $52.72 | $47.41 | $52.06 | $52.06 | 2,892,218 |
| 2020-04-07 | $46.82 | $50.51 | $44.44 | $45.87 | $45.87 | 4,616,254 |
| 2020-04-06 | $41.04 | $43.20 | $40.36 | $42.56 | $42.56 | 4,553,075 |
| 2020-04-03 | $40.07 | $40.15 | $36.41 | $36.96 | $36.96 | 3,143,692 |
| 2020-04-02 | $40.50 | $42.69 | $39.05 | $39.84 | $39.84 | 2,915,417 |
| 2020-04-01 | $45.77 | $45.78 | $42.04 | $42.34 | $42.34 | 3,414,136 |
| 2020-03-31 | $48.19 | $51.93 | $47.59 | $48.70 | $48.70 | 2,903,187 |
| 2020-03-30 | $48.61 | $50.06 | $46.16 | $48.60 | $48.60 | 2,724,457 |
| 2020-03-27 | $47.14 | $52.12 | $45.75 | $50.42 | $50.42 | 2,574,200 |
| 2020-03-26 | $51.50 | $52.99 | $49.04 | $52.38 | $52.38 | 3,912,770 |
| 2020-03-25 | $47.58 | $53.30 | $41.41 | $50.33 | $50.33 | 4,184,617 |
| 2020-03-24 | $41.00 | $47.21 | $40.00 | $46.23 | $46.23 | 4,718,452 |
| 2020-03-23 | $33.10 | $38.46 | $31.22 | $37.47 | $37.47 | 3,568,737 |
| 2020-03-20 | $33.64 | $36.53 | $32.01 | $33.93 | $33.93 | 7,989,814 |
| 2020-03-19 | $27.11 | $34.28 | $25.37 | $32.61 | $32.61 | 6,830,577 |
| 2020-03-18 | $26.75 | $29.99 | $23.77 | $27.54 | $27.54 | 5,873,667 |
| 2020-03-17 | $38.40 | $38.43 | $27.79 | $35.39 | $35.39 | 8,233,737 |
| 2020-03-16 | $46.01 | $46.01 | $35.92 | $38.80 | $38.80 | 5,484,480 |
| 2020-03-13 | $52.43 | $54.96 | $49.21 | $53.98 | $53.98 | 2,882,453 |
| 2020-03-12 | $51.74 | $52.02 | $46.17 | $48.32 | $48.32 | 3,327,920 |
| 2020-03-11 | $60.76 | $60.88 | $56.36 | $57.00 | $57.00 | 2,594,575 |
| 2020-03-10 | $59.21 | $62.78 | $57.60 | $62.63 | $62.63 | 3,246,081 |
| 2020-03-09 | $59.86 | $60.00 | $55.49 | $56.65 | $56.65 | 2,853,824 |
| 2020-03-06 | $62.02 | $66.83 | $60.12 | $64.35 | $64.35 | 3,590,526 |
| 2020-03-05 | $68.30 | $68.30 | $61.56 | $62.50 | $62.50 | 3,426,741 |
| 2020-03-04 | $68.75 | $70.00 | $66.90 | $69.88 | $69.88 | 1,695,716 |
| 2020-03-03 | $69.32 | $71.35 | $67.42 | $67.85 | $67.85 | 3,302,487 |
| 2020-03-02 | $67.84 | $68.69 | $64.24 | $68.48 | $68.48 | 2,959,182 |
| 2020-02-28 | $69.96 | $70.00 | $65.88 | $67.49 | $67.49 | 3,305,111 |
| 2020-02-27 | $72.16 | $74.71 | $70.90 | $72.07 | $72.07 | 3,751,747 |
| 2020-02-26 | $77.40 | $78.47 | $75.06 | $75.77 | $75.77 | 4,428,463 |
| 2020-02-25 | $84.97 | $85.28 | $80.85 | $81.17 | $81.17 | 2,329,347 |
| 2020-02-24 | $82.96 | $86.29 | $81.28 | $84.24 | $84.24 | 1,875,706 |
| 2020-02-21 | $88.00 | $88.33 | $86.86 | $87.52 | $87.52 | 774,610 |
| 2020-02-20 | $87.97 | $88.47 | $86.33 | $88.04 | $88.04 | 831,081 |
| 2020-02-19 | $87.90 | $88.77 | $87.75 | $87.85 | $87.85 | 1,061,399 |
| 2020-02-18 | $86.50 | $88.20 | $86.31 | $87.94 | $87.94 | 1,133,642 |
| 2020-02-14 | $84.44 | $86.46 | $83.75 | $86.46 | $86.46 | 924,941 |
| 2020-02-13 | $84.20 | $85.13 | $83.82 | $84.50 | $84.50 | 772,919 |
| 2020-02-12 | $83.37 | $84.80 | $82.92 | $84.65 | $84.65 | 1,088,508 |
| 2020-02-11 | $82.90 | $83.43 | $82.49 | $83.12 | $83.12 | 948,474 |
| 2020-02-10 | $82.61 | $83.65 | $82.61 | $82.87 | $82.87 | 800,746 |
| 2020-02-07 | $82.21 | $82.88 | $81.90 | $82.58 | $82.58 | 547,798 |
| 2020-02-06 | $81.47 | $83.25 | $81.47 | $82.34 | $82.34 | 520,011 |
| 2020-02-05 | $83.17 | $83.62 | $81.50 | $81.67 | $81.67 | 831,767 |
| 2020-02-04 | $82.36 | $83.39 | $82.27 | $82.68 | $82.68 | 788,929 |
| 2020-02-03 | $81.00 | $82.21 | $80.89 | $81.58 | $81.58 | 1,105,682 |
| 2020-01-31 | $81.47 | $81.55 | $80.47 | $80.79 | $80.79 | 960,802 |
| 2020-01-30 | $79.63 | $81.45 | $79.62 | $81.42 | $81.42 | 725,218 |
| 2020-01-29 | $79.72 | $80.54 | $79.38 | $80.25 | $80.25 | 674,851 |
| 2020-01-28 | $78.78 | $79.74 | $78.74 | $79.70 | $79.70 | 590,823 |
| 2020-01-27 | $77.82 | $79.08 | $77.27 | $78.54 | $78.54 | 751,588 |
| 2020-01-24 | $78.60 | $78.98 | $77.81 | $78.52 | $78.52 | 915,411 |
| 2020-01-23 | $78.80 | $79.38 | $77.82 | $78.15 | $78.15 | 939,019 |
| 2020-01-22 | $79.12 | $79.81 | $78.91 | $79.06 | $79.06 | 600,172 |
| 2020-01-21 | $79.59 | $80.82 | $78.77 | $78.90 | $78.90 | 924,636 |
| 2020-01-17 | $79.44 | $80.01 | $79.06 | $79.75 | $79.75 | 691,151 |
| 2020-01-16 | $79.40 | $79.71 | $78.82 | $79.17 | $79.17 | 919,674 |
| 2020-01-15 | $80.54 | $80.90 | $79.00 | $79.02 | $79.02 | 757,079 |
| 2020-01-14 | $79.08 | $80.42 | $79.08 | $79.88 | $79.88 | 1,147,969 |
| 2020-01-13 | $77.25 | $79.36 | $77.25 | $79.04 | $79.04 | 1,010,721 |
| 2020-01-10 | $77.20 | $77.97 | $76.98 | $77.22 | $77.22 | 565,677 |
| 2020-01-09 | $76.93 | $77.94 | $76.29 | $76.86 | $76.86 | 634,296 |
| 2020-01-08 | $75.85 | $76.77 | $75.51 | $76.32 | $76.32 | 468,310 |
| 2020-01-07 | $75.24 | $77.22 | $75.05 | $76.33 | $76.33 | 1,175,439 |
| 2020-01-06 | $75.03 | $75.50 | $74.39 | $75.04 | $75.04 | 996,778 |
| 2020-01-03 | $74.66 | $76.64 | $74.46 | $75.64 | $75.64 | 650,093 |
| 2020-01-02 | $74.83 | $75.19 | $74.19 | $75.08 | $75.08 | 1,082,435 |
| 2019-12-31 | $73.94 | $75.22 | $73.74 | $74.68 | $74.68 | 827,599 |
| 2019-12-30 | $75.47 | $75.79 | $74.15 | $74.19 | $74.19 | 651,600 |
| 2019-12-27 | $74.82 | $75.57 | $74.73 | $75.49 | $75.49 | 661,516 |
| 2019-12-26 | $74.34 | $75.10 | $74.33 | $74.82 | $74.82 | 431,068 |
| 2019-12-24 | $73.98 | $74.34 | $73.59 | $74.34 | $74.34 | 359,262 |
| 2019-12-23 | $74.11 | $74.59 | $73.28 | $74.17 | $74.17 | 523,705 |
| 2019-12-20 | $73.71 | $74.05 | $73.05 | $73.56 | $73.56 | 1,191,013 |
| 2019-12-19 | $73.00 | $73.50 | $72.64 | $73.38 | $73.38 | 553,019 |
| 2019-12-18 | $72.90 | $73.60 | $72.75 | $73.25 | $73.25 | 593,555 |
| 2019-12-17 | $73.94 | $74.28 | $72.80 | $72.89 | $72.89 | 649,685 |
| 2019-12-16 | $73.00 | $73.75 | $72.48 | $73.41 | $73.41 | 699,854 |
| 2019-12-13 | $72.35 | $73.18 | $72.03 | $72.67 | $72.67 | 1,411,269 |
| 2019-12-12 | $74.08 | $74.08 | $72.07 | $72.54 | $72.54 | 864,962 |
| 2019-12-11 | $73.80 | $74.48 | $72.74 | $74.19 | $74.19 | 630,635 |
| 2019-12-10 | $74.06 | $74.30 | $73.59 | $73.99 | $73.99 | 1,782,285 |
| 2019-12-09 | $74.29 | $74.76 | $73.86 | $74.10 | $74.10 | 518,077 |
| 2019-12-06 | $75.24 | $75.96 | $74.48 | $74.48 | $74.48 | 876,402 |
| 2019-12-05 | $74.43 | $75.97 | $74.08 | $75.52 | $75.52 | 1,183,982 |
| 2019-12-04 | $73.64 | $74.10 | $72.54 | $72.95 | $72.95 | 1,163,791 |
| 2019-12-03 | $73.20 | $73.76 | $72.73 | $73.63 | $73.63 | 790,021 |
| 2019-12-02 | $73.94 | $74.25 | $73.28 | $73.87 | $73.87 | 672,320 |
| 2019-11-29 | $74.67 | $74.87 | $73.60 | $73.92 | $73.92 | 450,307 |
| 2019-11-27 | $74.38 | $74.90 | $74.11 | $74.61 | $74.61 | 508,105 |
| 2019-11-26 | $73.44 | $74.50 | $73.31 | $74.32 | $74.32 | 1,063,255 |
| 2019-11-25 | $72.28 | $73.44 | $72.20 | $73.22 | $73.22 | 794,688 |
| 2019-11-22 | $72.21 | $72.67 | $71.71 | $71.85 | $71.85 | 950,325 |
| 2019-11-21 | $71.42 | $72.59 | $71.40 | $72.01 | $72.01 | 1,216,959 |
| 2019-11-20 | $71.54 | $72.56 | $70.69 | $71.72 | $71.72 | 1,260,112 |
| 2019-11-19 | $71.70 | $71.95 | $71.02 | $71.46 | $71.46 | 1,250,890 |
| 2019-11-18 | $71.20 | $71.85 | $71.00 | $71.51 | $71.51 | 1,364,413 |
| 2019-11-15 | $70.54 | $71.86 | $70.06 | $71.45 | $71.45 | 915,285 |
| 2019-11-14 | $71.06 | $71.28 | $69.96 | $70.10 | $70.10 | 1,329,993 |
| 2019-11-13 | $69.76 | $71.57 | $69.41 | $71.03 | $71.03 | 2,193,869 |
| 2019-11-12 | $68.00 | $70.24 | $67.53 | $70.01 | $70.01 | 2,128,730 |
| 2019-11-11 | $67.70 | $68.09 | $66.53 | $67.73 | $67.73 | 3,292,024 |
| 2019-11-08 | $70.53 | $70.74 | $67.68 | $68.42 | $68.42 | 4,535,623 |
| 2019-11-07 | $61.80 | $62.88 | $61.05 | $62.71 | $62.71 | 2,654,887 |
| 2019-11-06 | $59.98 | $61.71 | $59.73 | $61.54 | $61.54 | 849,254 |
| 2019-11-05 | $60.85 | $60.89 | $59.58 | $59.98 | $59.98 | 1,979,461 |
| 2019-11-04 | $63.50 | $63.53 | $59.87 | $61.08 | $61.08 | 3,321,893 |
| 2019-11-01 | $64.00 | $64.20 | $62.68 | $63.03 | $63.03 | 1,894,578 |
| 2019-10-31 | $63.84 | $63.98 | $62.80 | $63.66 | $63.66 | 1,411,297 |
| 2019-10-30 | $63.44 | $64.36 | $63.14 | $64.11 | $64.11 | 1,933,170 |
| 2019-10-29 | $62.57 | $63.47 | $62.26 | $63.46 | $63.46 | 1,656,715 |
| 2019-10-28 | $61.28 | $62.30 | $61.00 | $62.23 | $62.23 | 782,333 |
| 2019-10-25 | $60.92 | $61.22 | $60.52 | $61.04 | $61.04 | 671,606 |
| 2019-10-24 | $60.45 | $61.35 | $60.07 | $61.11 | $61.11 | 550,010 |
| 2019-10-23 | $60.26 | $60.77 | $59.62 | $60.12 | $60.12 | 864,098 |
| 2019-10-22 | $60.05 | $60.76 | $59.70 | $60.46 | $60.46 | 723,631 |
| 2019-10-21 | $60.56 | $61.14 | $60.01 | $60.26 | $60.26 | 1,237,039 |
| 2019-10-18 | $60.65 | $60.82 | $59.92 | $60.49 | $60.49 | 595,150 |
| 2019-10-17 | $61.05 | $61.30 | $60.61 | $60.84 | $60.84 | 661,860 |
| 2019-10-16 | $60.49 | $60.79 | $59.54 | $60.75 | $60.75 | 852,670 |
| 2019-10-15 | $61.00 | $61.43 | $59.83 | $60.79 | $60.79 | 1,298,107 |
| 2019-10-14 | $60.04 | $61.01 | $59.30 | $60.77 | $60.77 | 1,845,604 |
| 2019-10-11 | $57.97 | $59.12 | $57.83 | $58.63 | $58.63 | 1,012,066 |
| 2019-10-10 | $57.20 | $57.90 | $57.02 | $57.61 | $57.61 | 1,230,520 |
| 2019-10-09 | $56.59 | $57.49 | $56.24 | $57.29 | $57.29 | 644,095 |
| 2019-10-08 | $56.88 | $57.13 | $56.14 | $56.20 | $56.20 | 1,257,466 |
| 2019-10-07 | $57.77 | $58.45 | $57.21 | $57.22 | $57.22 | 1,199,855 |
| 2019-10-04 | $58.26 | $58.78 | $57.22 | $57.96 | $57.96 | 1,061,043 |
| 2019-10-03 | $57.43 | $58.10 | $56.63 | $57.81 | $57.81 | 886,010 |
| 2019-10-02 | $58.37 | $58.37 | $56.44 | $57.52 | $57.52 | 769,230 |
| 2019-10-01 | $58.25 | $59.48 | $58.00 | $58.64 | $58.64 | 1,134,912 |
| 2019-09-30 | $57.48 | $58.24 | $56.69 | $57.87 | $57.87 | 2,011,773 |
| 2019-09-27 | $59.30 | $59.63 | $57.16 | $57.44 | $57.44 | 1,079,108 |
| 2019-09-26 | $60.93 | $61.41 | $58.91 | $59.15 | $59.15 | 1,214,214 |
| 2019-09-25 | $61.62 | $62.20 | $60.17 | $60.71 | $60.71 | 1,091,358 |
| 2019-09-24 | $62.03 | $63.11 | $61.48 | $61.70 | $61.70 | 1,190,879 |
| 2019-09-23 | $60.34 | $61.83 | $60.04 | $61.60 | $61.60 | 1,182,621 |
| 2019-09-20 | $61.56 | $61.62 | $59.68 | $60.34 | $60.34 | 1,516,252 |
| 2019-09-19 | $61.86 | $62.33 | $61.31 | $61.56 | $61.56 | 707,698 |
| 2019-09-18 | $62.82 | $62.88 | $61.03 | $61.65 | $61.65 | 652,369 |
| 2019-09-17 | $62.46 | $63.35 | $61.71 | $62.77 | $62.77 | 683,244 |
| 2019-09-16 | $61.99 | $62.64 | $61.24 | $62.24 | $62.24 | 841,648 |
| 2019-09-13 | $63.76 | $64.23 | $61.85 | $62.51 | $62.51 | 1,341,898 |
| 2019-09-12 | $64.00 | $64.94 | $63.08 | $64.23 | $64.23 | 993,650 |
| 2019-09-11 | $64.54 | $65.49 | $63.44 | $63.82 | $63.82 | 950,522 |
| 2019-09-10 | $63.01 | $65.56 | $62.32 | $64.34 | $64.34 | 1,292,467 |
| 2019-09-09 | $65.88 | $65.88 | $62.79 | $63.19 | $63.19 | 1,461,786 |
| 2019-09-06 | $65.50 | $66.00 | $64.84 | $65.46 | $65.46 | 1,500,430 |
| 2019-09-05 | $67.79 | $67.82 | $64.83 | $65.15 | $65.15 | 2,144,071 |
| 2019-09-04 | $67.55 | $68.19 | $67.07 | $67.14 | $67.14 | 926,797 |
| 2019-09-03 | $68.15 | $69.06 | $66.48 | $67.10 | $67.10 | 2,367,118 |
| 2019-08-30 | $72.70 | $72.79 | $70.19 | $70.61 | $70.61 | 1,223,791 |
| 2019-08-29 | $72.22 | $73.62 | $71.67 | $72.27 | $72.27 | 1,970,811 |
| 2019-08-28 | $69.67 | $72.10 | $69.60 | $71.49 | $71.49 | 2,323,915 |
| 2019-08-27 | $68.67 | $70.06 | $68.54 | $69.95 | $69.95 | 1,978,587 |
| 2019-08-26 | $67.10 | $68.60 | $66.77 | $68.37 | $68.37 | 1,368,374 |
| 2019-08-23 | $66.76 | $67.48 | $66.45 | $66.72 | $66.72 | 1,176,312 |
| 2019-08-22 | $68.05 | $68.05 | $65.84 | $67.24 | $67.24 | 1,261,165 |
| 2019-08-21 | $67.76 | $69.05 | $66.73 | $68.22 | $68.22 | 1,330,425 |
| 2019-08-20 | $69.35 | $69.39 | $66.88 | $66.95 | $66.95 | 1,424,372 |
| 2019-08-19 | $70.60 | $71.31 | $69.44 | $69.49 | $69.49 | 805,308 |
| 2019-08-16 | $69.29 | $70.00 | $69.11 | $69.81 | $69.81 | 551,873 |
| 2019-08-15 | $69.11 | $69.20 | $67.14 | $68.87 | $68.87 | 1,440,596 |
| 2019-08-14 | $71.57 | $72.23 | $68.67 | $69.33 | $69.33 | 1,395,820 |
| 2019-08-13 | $70.61 | $72.89 | $70.55 | $72.63 | $72.63 | 1,256,464 |
| 2019-08-12 | $73.49 | $73.49 | $70.99 | $71.67 | $71.67 | 772,000 |
| 2019-08-09 | $75.15 | $75.32 | $72.70 | $73.77 | $73.77 | 1,126,339 |
| 2019-08-08 | $72.80 | $75.47 | $72.31 | $75.35 | $75.35 | 1,281,336 |
| 2019-08-07 | $69.73 | $75.18 | $66.24 | $72.25 | $72.25 | 4,878,646 |
| 2019-08-06 | $75.32 | $77.73 | $75.32 | $77.50 | $77.50 | 1,845,256 |
| 2019-08-05 | $75.34 | $76.14 | $74.10 | $74.74 | $74.74 | 1,389,004 |
| 2019-08-02 | $77.55 | $77.85 | $76.24 | $76.60 | $76.60 | 956,512 |
| 2019-08-01 | $78.70 | $79.48 | $77.86 | $78.03 | $78.03 | 908,575 |
| 2019-07-31 | $78.47 | $79.46 | $77.86 | $78.66 | $78.66 | 823,704 |
| 2019-07-30 | $77.61 | $79.13 | $77.00 | $78.70 | $78.70 | 710,076 |
| 2019-07-29 | $79.00 | $79.65 | $77.94 | $77.96 | $77.96 | 773,025 |
| 2019-07-26 | $78.17 | $79.80 | $78.17 | $79.16 | $79.16 | 869,952 |
| 2019-07-25 | $76.72 | $78.29 | $76.37 | $77.82 | $77.82 | 962,135 |
| 2019-07-24 | $74.56 | $77.02 | $74.56 | $76.64 | $76.64 | 1,129,718 |
| 2019-07-23 | $75.41 | $75.61 | $73.25 | $74.54 | $74.54 | 884,862 |
| 2019-07-22 | $74.26 | $75.67 | $74.04 | $74.84 | $74.84 | 1,523,836 |
| 2019-07-19 | $76.40 | $76.60 | $74.17 | $74.17 | $74.17 | 1,083,933 |
| 2019-07-18 | $76.48 | $76.53 | $75.41 | $76.38 | $76.38 | 1,408,339 |
| 2019-07-17 | $77.54 | $77.75 | $76.21 | $76.51 | $76.51 | 928,493 |
| 2019-07-16 | $77.40 | $78.32 | $77.16 | $77.54 | $77.54 | 797,781 |
| 2019-07-15 | $77.60 | $77.76 | $76.29 | $77.19 | $77.19 | 1,516,987 |
| 2019-07-12 | $76.41 | $77.77 | $76.00 | $77.54 | $77.54 | 791,444 |
| 2019-07-11 | $76.82 | $76.85 | $75.91 | $76.67 | $76.67 | 949,365 |
| 2019-07-10 | $76.50 | $77.00 | $76.18 | $76.67 | $76.67 | 1,101,797 |
| 2019-07-09 | $76.08 | $76.83 | $75.85 | $76.30 | $76.30 | 1,063,565 |
| 2019-07-08 | $75.73 | $76.45 | $75.06 | $76.35 | $76.35 | 1,259,687 |
| 2019-07-05 | $76.53 | $76.58 | $74.82 | $76.24 | $76.24 | 1,660,087 |
| 2019-07-03 | $76.12 | $77.25 | $75.62 | $76.94 | $76.94 | 745,957 |
| 2019-07-02 | $75.40 | $76.56 | $75.19 | $76.05 | $76.05 | 1,890,153 |
| 2019-07-01 | $73.47 | $76.15 | $73.46 | $75.30 | $75.30 | 1,983,275 |
| 2019-06-28 | $73.28 | $73.47 | $72.01 | $72.44 | $72.44 | 11,121,613 |
| 2019-06-27 | $73.01 | $73.97 | $72.25 | $73.13 | $73.13 | 1,773,421 |
| 2019-06-26 | $71.42 | $71.98 | $70.10 | $71.65 | $71.65 | 2,071,149 |
| 2019-06-25 | $74.51 | $74.51 | $70.27 | $71.30 | $71.30 | 3,793,897 |
| 2019-06-24 | $76.12 | $76.12 | $73.55 | $74.31 | $74.31 | 2,206,897 |
| 2019-06-21 | $77.48 | $77.82 | $75.75 | $76.01 | $76.01 | 1,873,833 |
| 2019-06-20 | $80.45 | $80.54 | $77.59 | $78.19 | $78.19 | 1,836,155 |
| 2019-06-19 | $79.87 | $80.46 | $78.51 | $80.35 | $80.35 | 897,219 |
| 2019-06-18 | $81.68 | $81.90 | $79.44 | $80.22 | $80.22 | 1,096,273 |
| 2019-06-17 | $80.86 | $81.66 | $80.20 | $80.90 | $80.90 | 937,774 |
| 2019-06-14 | $79.39 | $81.33 | $78.91 | $80.76 | $80.76 | 1,103,192 |
| 2019-06-13 | $78.73 | $79.67 | $78.02 | $79.57 | $79.57 | 1,044,370 |
| 2019-06-12 | $77.00 | $78.88 | $76.60 | $78.66 | $78.66 | 1,062,703 |
| 2019-06-11 | $78.32 | $78.93 | $76.13 | $76.60 | $76.60 | 1,660,642 |
| 2019-06-10 | $78.09 | $78.93 | $77.65 | $78.29 | $78.29 | 1,397,943 |
| 2019-06-07 | $79.27 | $79.42 | $77.87 | $77.96 | $77.96 | 1,287,524 |
| 2019-06-06 | $77.63 | $79.00 | $77.14 | $78.91 | $78.91 | 1,620,055 |
| 2019-06-05 | $78.01 | $78.52 | $76.76 | $77.84 | $77.84 | 889,472 |
| 2019-06-04 | $77.21 | $77.65 | $76.11 | $77.51 | $77.51 | 1,280,819 |
| 2019-06-03 | $76.50 | $77.61 | $75.56 | $76.39 | $76.39 | 1,428,913 |
| 2019-05-31 | $74.82 | $77.02 | $74.55 | $76.47 | $76.47 | 816,043 |
| 2019-05-30 | $74.67 | $75.71 | $74.38 | $75.56 | $75.56 | 628,747 |
| 2019-05-29 | $74.69 | $75.27 | $73.82 | $74.56 | $74.56 | 1,539,177 |
| 2019-05-28 | $74.91 | $76.71 | $74.86 | $75.49 | $75.49 | 1,169,597 |
| 2019-05-24 | $74.90 | $75.88 | $74.07 | $74.56 | $74.56 | 1,032,438 |
| 2019-05-23 | $75.32 | $75.50 | $73.73 | $74.41 | $74.41 | 1,141,691 |
| 2019-05-22 | $76.10 | $77.14 | $75.51 | $76.15 | $76.15 | 1,145,781 |
| 2019-05-21 | $76.94 | $78.09 | $75.36 | $76.50 | $76.50 | 2,178,158 |
| 2019-05-20 | $79.35 | $79.67 | $77.44 | $77.74 | $77.74 | 1,633,537 |
| 2019-05-17 | $80.30 | $81.76 | $79.70 | $80.02 | $80.02 | 1,305,855 |
| 2019-05-16 | $78.92 | $81.14 | $78.86 | $80.72 | $80.72 | 1,015,058 |
| 2019-05-15 | $78.24 | $79.42 | $77.98 | $78.76 | $78.76 | 1,347,427 |
| 2019-05-14 | $76.13 | $78.73 | $76.13 | $78.45 | $78.45 | 995,498 |
| 2019-05-13 | $77.14 | $77.50 | $75.42 | $75.58 | $75.58 | 1,370,879 |
| 2019-05-10 | $77.99 | $78.99 | $76.58 | $78.60 | $78.60 | 1,414,619 |
| 2019-05-09 | $76.41 | $78.17 | $75.45 | $78.17 | $78.17 | 1,488,605 |
| 2019-05-08 | $74.26 | $76.97 | $74.26 | $76.69 | $76.69 | 1,574,704 |
| 2019-05-07 | $73.24 | $74.40 | $72.65 | $74.19 | $74.19 | 1,465,321 |
| 2019-05-06 | $71.25 | $73.47 | $70.98 | $73.11 | $73.11 | 2,066,076 |
| 2019-05-03 | $70.91 | $75.60 | $67.50 | $72.67 | $72.67 | 5,042,062 |
| 2019-05-02 | $75.36 | $75.45 | $73.62 | $75.35 | $75.35 | 2,346,173 |
| 2019-05-01 | $76.28 | $76.48 | $75.31 | $75.38 | $75.38 | 1,206,773 |
| 2019-04-30 | $76.07 | $76.31 | $75.13 | $75.70 | $75.70 | 922,161 |
| 2019-04-29 | $77.00 | $77.34 | $75.25 | $76.07 | $76.07 | 1,460,831 |
| 2019-04-26 | $75.44 | $76.73 | $75.23 | $76.22 | $76.22 | 1,310,615 |
| 2019-04-25 | $74.92 | $75.65 | $74.38 | $75.45 | $75.45 | 1,334,294 |
| 2019-04-24 | $73.24 | $75.35 | $73.16 | $75.03 | $75.03 | 2,358,963 |
| 2019-04-23 | $74.29 | $74.29 | $72.98 | $73.11 | $73.11 | 1,109,597 |
| 2019-04-22 | $73.10 | $73.85 | $72.69 | $73.75 | $73.75 | 954,491 |
| 2019-04-18 | $72.93 | $74.34 | $72.48 | $73.41 | $73.41 | 846,048 |
| 2019-04-17 | $73.84 | $73.91 | $71.87 | $72.89 | $72.89 | 1,107,198 |
| 2019-04-16 | $73.62 | $74.60 | $73.14 | $73.55 | $73.55 | 1,397,300 |
| 2019-04-15 | $71.76 | $73.45 | $71.65 | $73.29 | $73.29 | 1,209,795 |
| 2019-04-12 | $71.73 | $72.04 | $71.22 | $71.50 | $71.50 | 832,762 |
| 2019-04-11 | $70.76 | $71.42 | $70.76 | $71.22 | $71.22 | 1,066,572 |
| 2019-04-10 | $70.44 | $70.91 | $70.36 | $70.76 | $70.76 | 647,455 |
| 2019-04-09 | $70.64 | $71.05 | $70.12 | $70.44 | $70.44 | 1,305,302 |
| 2019-04-08 | $71.25 | $71.29 | $69.77 | $70.64 | $70.64 | 1,632,512 |
| 2019-04-05 | $70.99 | $71.77 | $70.82 | $71.47 | $71.47 | 1,567,095 |
| 2019-04-04 | $71.49 | $71.64 | $70.39 | $70.75 | $70.75 | 2,629,710 |
| 2019-04-03 | $70.94 | $71.36 | $69.47 | $71.25 | $71.25 | 2,001,092 |
| 2019-04-02 | $69.92 | $70.77 | $69.45 | $70.58 | $70.58 | 1,473,427 |
| 2019-04-01 | $69.15 | $69.76 | $68.62 | $69.73 | $69.73 | 881,412 |
| 2019-03-29 | $68.34 | $68.89 | $67.43 | $68.72 | $68.72 | 1,306,591 |
| 2019-03-28 | $67.41 | $68.27 | $67.16 | $68.00 | $68.00 | 935,496 |
| 2019-03-27 | $67.04 | $67.42 | $65.79 | $67.09 | $67.09 | 919,720 |
| 2019-03-26 | $67.69 | $68.03 | $66.36 | $67.07 | $67.07 | 1,321,506 |
| 2019-03-25 | $66.79 | $67.70 | $66.46 | $67.40 | $67.40 | 1,696,301 |
| 2019-03-22 | $67.58 | $67.74 | $66.47 | $66.77 | $66.77 | 1,140,039 |
| 2019-03-21 | $67.39 | $68.34 | $67.34 | $67.65 | $67.65 | 1,244,845 |
| 2019-03-20 | $68.06 | $68.25 | $66.91 | $67.43 | $67.43 | 926,837 |
| 2019-03-19 | $67.72 | $68.46 | $67.17 | $68.07 | $68.07 | 1,201,945 |
| 2019-03-18 | $67.54 | $67.86 | $66.73 | $67.25 | $67.25 | 987,902 |
| 2019-03-15 | $67.68 | $67.99 | $67.02 | $67.30 | $67.30 | 1,473,187 |
| 2019-03-14 | $67.08 | $67.93 | $66.88 | $67.77 | $67.77 | 1,000,678 |
| 2019-03-13 | $66.90 | $67.79 | $66.60 | $67.06 | $67.06 | 1,671,021 |
| 2019-03-12 | $65.84 | $66.81 | $65.78 | $66.57 | $66.57 | 1,213,807 |
| 2019-03-11 | $64.50 | $65.74 | $64.47 | $65.73 | $65.73 | 1,263,368 |
| 2019-03-08 | $63.40 | $64.13 | $62.70 | $64.04 | $64.04 | 1,319,005 |
| 2019-03-07 | $63.66 | $64.43 | $63.07 | $63.89 | $63.89 | 1,458,658 |
| 2019-03-06 | $63.87 | $64.50 | $63.07 | $63.78 | $63.78 | 2,089,552 |
| 2019-03-05 | $61.93 | $63.93 | $61.40 | $63.62 | $63.62 | 2,267,328 |
| 2019-03-04 | $61.55 | $61.94 | $60.57 | $61.74 | $61.74 | 2,279,713 |
| 2019-03-01 | $59.41 | $61.23 | $59.36 | $61.17 | $61.17 | 1,987,475 |
| 2019-02-28 | $58.28 | $59.08 | $57.38 | $58.78 | $58.78 | 1,942,903 |
| 2019-02-27 | $60.90 | $61.90 | $58.25 | $58.45 | $58.45 | 3,806,270 |
| 2019-02-26 | $56.90 | $57.55 | $56.21 | $56.89 | $56.89 | 2,515,782 |
| 2019-02-25 | $58.07 | $58.25 | $56.68 | $56.72 | $56.72 | 2,454,318 |
| 2019-02-22 | $61.51 | $61.51 | $57.92 | $58.00 | $58.00 | 2,243,545 |
| 2019-02-21 | $58.62 | $58.73 | $57.98 | $58.25 | $58.25 | 619,346 |
| 2019-02-20 | $58.50 | $58.57 | $57.84 | $58.48 | $58.48 | 927,298 |
| 2019-02-19 | $59.00 | $59.87 | $58.56 | $58.57 | $58.57 | 1,089,975 |
| 2019-02-15 | $59.00 | $59.35 | $58.51 | $58.97 | $58.97 | 1,087,088 |
| 2019-02-14 | $58.00 | $58.90 | $57.86 | $58.64 | $58.64 | 434,326 |
| 2019-02-13 | $59.12 | $59.41 | $58.00 | $58.43 | $58.43 | 661,730 |
| 2019-02-12 | $58.32 | $58.89 | $57.96 | $58.86 | $58.86 | 770,301 |
| 2019-02-11 | $57.50 | $58.30 | $57.47 | $57.90 | $57.90 | 860,803 |
| 2019-02-08 | $57.13 | $57.50 | $56.80 | $57.36 | $57.36 | 731,003 |
| 2019-02-07 | $57.37 | $57.81 | $56.64 | $57.50 | $57.50 | 1,202,087 |
| 2019-02-06 | $58.23 | $58.39 | $57.26 | $57.92 | $57.92 | 1,253,418 |
| 2019-02-05 | $58.84 | $59.91 | $58.39 | $58.40 | $58.40 | 2,152,865 |
| 2019-02-04 | $58.21 | $58.72 | $57.53 | $58.15 | $58.15 | 2,097,938 |
| 2019-02-01 | $57.95 | $59.08 | $57.89 | $57.99 | $57.99 | 1,582,547 |
| 2019-01-31 | $58.10 | $58.21 | $57.64 | $57.92 | $57.92 | 1,175,179 |
| 2019-01-30 | $57.94 | $58.47 | $57.83 | $58.05 | $58.05 | 1,759,484 |
| 2019-01-29 | $57.95 | $58.38 | $57.18 | $57.58 | $57.58 | 695,004 |
| 2019-01-28 | $56.99 | $58.40 | $56.51 | $57.74 | $57.74 | 785,388 |
| 2019-01-25 | $58.38 | $58.87 | $57.47 | $57.57 | $57.57 | 1,368,789 |
| 2019-01-24 | $57.69 | $58.13 | $57.17 | $57.62 | $57.62 | 703,232 |
| 2019-01-23 | $58.46 | $58.86 | $56.92 | $57.80 | $57.80 | 1,053,845 |
| 2019-01-22 | $58.51 | $59.34 | $57.53 | $58.19 | $58.19 | 1,324,076 |
| 2019-01-18 | $58.95 | $59.52 | $58.15 | $58.50 | $58.50 | 1,128,010 |
| 2019-01-17 | $57.74 | $58.99 | $57.74 | $58.49 | $58.49 | 980,460 |
| 2019-01-16 | $58.48 | $58.71 | $57.73 | $57.90 | $57.90 | 1,141,871 |
| 2019-01-15 | $57.24 | $58.56 | $57.24 | $58.00 | $58.00 | 873,789 |
| 2019-01-14 | $58.40 | $58.56 | $57.21 | $57.22 | $57.22 | 1,262,935 |
| 2019-01-11 | $58.12 | $58.80 | $57.73 | $58.80 | $58.80 | 952,866 |
| 2019-01-10 | $57.98 | $59.23 | $57.39 | $58.63 | $58.63 | 1,776,211 |
| 2019-01-09 | $57.99 | $58.98 | $57.73 | $58.31 | $58.31 | 1,811,909 |
| 2019-01-08 | $56.81 | $57.80 | $56.05 | $57.62 | $57.62 | 1,616,760 |
| 2019-01-07 | $55.41 | $56.70 | $55.21 | $55.84 | $55.84 | 1,886,044 |
| 2019-01-04 | $53.68 | $55.36 | $53.34 | $54.92 | $54.92 | 1,965,313 |
| 2019-01-03 | $53.02 | $53.62 | $52.20 | $52.80 | $52.80 | 695,892 |
| 2019-01-02 | $52.68 | $54.12 | $52.15 | $53.58 | $53.58 | 1,331,668 |
| 2018-12-31 | $52.98 | $54.02 | $52.82 | $53.62 | $53.62 | 1,390,754 |
| 2018-12-28 | $53.68 | $53.78 | $51.61 | $52.58 | $52.58 | 948,725 |
| 2018-12-27 | $50.85 | $53.21 | $50.61 | $53.21 | $53.21 | 1,458,899 |
| 2018-12-26 | $49.46 | $51.91 | $49.16 | $51.70 | $51.70 | 1,471,131 |
| 2018-12-24 | $50.00 | $50.42 | $48.00 | $49.05 | $49.05 | 3,451,439 |
| 2018-12-21 | $51.93 | $52.55 | $50.41 | $50.64 | $50.64 | 1,850,376 |
| 2018-12-20 | $53.09 | $53.71 | $51.49 | $52.05 | $52.05 | 1,362,599 |
| 2018-12-19 | $54.06 | $55.25 | $52.81 | $53.53 | $53.53 | 1,207,325 |
| 2018-12-18 | $53.81 | $54.85 | $53.27 | $53.89 | $53.89 | 1,144,436 |
| 2018-12-17 | $53.77 | $54.54 | $52.37 | $53.31 | $53.31 | 1,219,865 |
| 2018-12-14 | $53.64 | $55.10 | $53.50 | $54.02 | $54.02 | 689,951 |
| 2018-12-13 | $55.11 | $55.82 | $54.09 | $54.46 | $54.46 | 756,819 |
| 2018-12-12 | $54.45 | $55.74 | $54.00 | $54.91 | $54.91 | 847,646 |
| 2018-12-11 | $54.50 | $54.99 | $53.02 | $53.47 | $53.47 | 852,729 |
| 2018-12-10 | $53.17 | $54.47 | $53.04 | $53.58 | $53.58 | 921,587 |
| 2018-12-07 | $56.19 | $56.32 | $53.05 | $53.46 | $53.46 | 1,250,212 |
| 2018-12-06 | $54.95 | $56.25 | $54.06 | $56.23 | $56.23 | 1,155,072 |
| 2018-12-04 | $57.21 | $58.50 | $55.41 | $55.63 | $55.63 | 1,274,612 |
| 2018-12-03 | $57.02 | $57.39 | $55.84 | $56.88 | $56.88 | 822,305 |
| 2018-11-30 | $55.86 | $56.24 | $54.62 | $55.22 | $55.22 | 1,269,491 |
| 2018-11-29 | $56.39 | $56.98 | $55.41 | $55.98 | $55.98 | 1,103,966 |
| 2018-11-28 | $54.76 | $57.31 | $54.32 | $56.75 | $56.75 | 1,431,488 |
| 2018-11-27 | $54.35 | $54.55 | $53.43 | $54.14 | $54.14 | 794,475 |
| 2018-11-26 | $53.60 | $54.57 | $53.13 | $54.37 | $54.37 | 901,527 |
| 2018-11-23 | $52.19 | $53.49 | $52.18 | $52.90 | $52.90 | 355,820 |
| 2018-11-21 | $51.43 | $52.96 | $51.32 | $52.35 | $52.35 | 755,437 |
| 2018-11-20 | $49.13 | $51.70 | $48.02 | $50.91 | $50.91 | 1,326,900 |
| 2018-11-19 | $53.30 | $53.44 | $50.47 | $50.67 | $50.67 | 1,382,998 |
| 2018-11-16 | $53.09 | $54.28 | $52.39 | $53.44 | $53.44 | 1,068,938 |
| 2018-11-15 | $52.40 | $54.13 | $51.59 | $53.76 | $53.76 | 1,079,890 |
| 2018-11-14 | $52.97 | $53.81 | $51.67 | $52.55 | $52.55 | 1,385,829 |
| 2018-11-13 | $51.18 | $52.97 | $51.18 | $52.09 | $52.09 | 1,212,979 |
| 2018-11-12 | $52.88 | $53.56 | $49.74 | $51.10 | $51.10 | 2,532,053 |
| 2018-11-09 | $56.53 | $56.64 | $54.36 | $54.99 | $54.99 | 974,528 |
| 2018-11-08 | $55.57 | $57.66 | $55.35 | $56.61 | $56.61 | 1,728,676 |
| 2018-11-07 | $52.43 | $57.25 | $51.69 | $55.57 | $55.57 | 4,357,366 |
| 2018-11-06 | $47.00 | $48.19 | $46.89 | $47.48 | $47.48 | 1,279,640 |
| 2018-11-05 | $48.19 | $48.20 | $46.96 | $47.10 | $47.10 | 1,070,633 |
| 2018-11-02 | $49.68 | $50.00 | $47.97 | $48.29 | $48.29 | 808,686 |
| 2018-11-01 | $49.38 | $49.50 | $48.17 | $49.14 | $49.14 | 915,715 |
| 2018-10-31 | $48.32 | $49.50 | $47.94 | $49.09 | $49.09 | 965,678 |
| 2018-10-30 | $45.69 | $47.86 | $45.36 | $47.62 | $47.62 | 1,329,366 |
| 2018-10-29 | $47.58 | $47.82 | $44.97 | $45.63 | $45.63 | 967,558 |
| 2018-10-26 | $45.70 | $47.60 | $45.47 | $46.73 | $46.73 | 1,033,385 |
| 2018-10-25 | $45.77 | $47.04 | $45.35 | $46.54 | $46.54 | 823,643 |
| 2018-10-24 | $47.39 | $48.11 | $45.41 | $45.44 | $45.44 | 924,795 |
| 2018-10-23 | $47.54 | $47.89 | $45.66 | $47.40 | $47.40 | 1,415,325 |
| 2018-10-22 | $48.24 | $48.75 | $47.37 | $48.14 | $48.14 | 903,138 |
| 2018-10-19 | $48.13 | $48.73 | $47.79 | $48.00 | $48.00 | 1,208,674 |
| 2018-10-18 | $49.09 | $49.60 | $47.77 | $47.95 | $47.95 | 911,988 |
| 2018-10-17 | $49.53 | $49.84 | $49.03 | $49.45 | $49.45 | 1,071,332 |
| 2018-10-16 | $47.24 | $49.56 | $47.14 | $49.45 | $49.45 | 1,090,189 |
| 2018-10-15 | $46.26 | $47.03 | $45.71 | $46.62 | $46.62 | 1,042,802 |
| 2018-10-12 | $46.48 | $47.45 | $45.80 | $46.42 | $46.42 | 1,393,355 |
| 2018-10-11 | $45.98 | $46.58 | $45.05 | $45.41 | $45.41 | 2,105,438 |
| 2018-10-10 | $48.52 | $48.86 | $46.05 | $46.45 | $46.45 | 2,237,332 |
| 2018-10-09 | $48.35 | $49.25 | $48.22 | $48.63 | $48.63 | 1,826,959 |
| 2018-10-08 | $48.80 | $49.41 | $47.39 | $48.41 | $48.41 | 1,494,405 |
| 2018-10-05 | $50.94 | $51.37 | $48.15 | $49.49 | $49.49 | 2,552,618 |
| 2018-10-04 | $50.30 | $51.20 | $49.62 | $50.98 | $50.98 | 1,072,448 |
| 2018-10-03 | $51.31 | $51.52 | $49.56 | $50.53 | $50.53 | 1,282,896 |
| 2018-10-02 | $53.27 | $53.28 | $50.96 | $51.47 | $51.47 | 1,308,532 |
| 2018-10-01 | $54.25 | $54.46 | $52.72 | $53.53 | $53.53 | 963,099 |
| 2018-09-28 | $53.51 | $54.46 | $53.51 | $54.03 | $54.03 | 604,062 |
| 2018-09-27 | $54.11 | $54.77 | $53.53 | $53.71 | $53.71 | 837,311 |
| 2018-09-26 | $54.20 | $55.35 | $53.76 | $54.16 | $54.16 | 2,243,267 |
| 2018-09-25 | $50.42 | $53.98 | $50.18 | $53.72 | $53.72 | 3,182,893 |
| 2018-09-24 | $50.53 | $50.53 | $49.76 | $50.15 | $50.15 | 957,428 |
| 2018-09-21 | $49.99 | $50.88 | $49.80 | $50.27 | $50.27 | 1,507,523 |
| 2018-09-20 | $49.80 | $50.17 | $49.50 | $49.85 | $49.85 | 932,784 |
| 2018-09-19 | $50.22 | $51.40 | $49.06 | $49.39 | $49.39 | 736,957 |
| 2018-09-18 | $49.63 | $50.23 | $49.00 | $50.02 | $50.02 | 1,682,582 |
| 2018-09-17 | $51.60 | $51.90 | $49.57 | $49.57 | $49.57 | 961,770 |
| 2018-09-14 | $51.00 | $51.87 | $50.81 | $51.64 | $51.64 | 679,310 |
| 2018-09-13 | $51.00 | $51.60 | $50.69 | $50.86 | $50.86 | 565,718 |
| 2018-09-12 | $50.20 | $50.70 | $49.82 | $50.62 | $50.62 | 531,803 |
| 2018-09-11 | $50.38 | $51.00 | $50.08 | $50.26 | $50.26 | 607,715 |
| 2018-09-10 | $50.69 | $51.01 | $50.06 | $50.75 | $50.75 | 581,205 |
| 2018-09-07 | $49.84 | $51.13 | $49.50 | $50.36 | $50.36 | 945,302 |
| 2018-09-06 | $50.21 | $50.66 | $49.80 | $49.81 | $49.81 | 722,085 |
| 2018-09-05 | $51.05 | $51.22 | $49.80 | $50.12 | $50.12 | 657,580 |
| 2018-09-04 | $51.50 | $51.64 | $50.99 | $51.38 | $51.38 | 413,049 |
| 2018-08-31 | $50.70 | $51.71 | $50.28 | $51.37 | $51.37 | 543,371 |
| 2018-08-30 | $51.12 | $51.34 | $50.65 | $50.86 | $50.86 | 495,809 |
| 2018-08-29 | $52.18 | $52.30 | $51.19 | $51.22 | $51.22 | 656,379 |
| 2018-08-28 | $51.40 | $52.14 | $51.33 | $52.07 | $52.07 | 484,692 |
| 2018-08-27 | $51.02 | $51.65 | $50.83 | $51.40 | $51.40 | 755,111 |
| 2018-08-24 | $49.90 | $50.89 | $49.90 | $50.73 | $50.73 | 667,751 |
| 2018-08-23 | $50.25 | $50.45 | $49.49 | $49.89 | $49.89 | 1,173,727 |
| 2018-08-22 | $50.44 | $50.82 | $49.97 | $50.25 | $50.25 | 800,018 |
| 2018-08-21 | $50.44 | $51.62 | $50.27 | $50.57 | $50.57 | 901,215 |
| 2018-08-20 | $50.80 | $51.29 | $50.09 | $50.43 | $50.43 | 887,752 |
| 2018-08-17 | $51.48 | $51.61 | $50.43 | $50.78 | $50.78 | 873,119 |
| 2018-08-16 | $52.30 | $52.72 | $51.44 | $51.61 | $51.61 | 938,100 |
| 2018-08-15 | $52.07 | $52.64 | $51.39 | $51.91 | $51.91 | 1,051,243 |
| 2018-08-14 | $49.26 | $52.73 | $49.14 | $52.68 | $52.68 | 2,259,193 |
| 2018-08-13 | $50.73 | $51.00 | $48.95 | $48.99 | $48.99 | 1,929,057 |
| 2018-08-10 | $51.80 | $53.41 | $51.00 | $51.94 | $51.94 | 3,690,366 |
| 2018-08-09 | $48.60 | $49.49 | $48.51 | $48.79 | $48.79 | 1,776,566 |
| 2018-08-08 | $48.83 | $49.11 | $48.25 | $48.28 | $48.28 | 785,034 |
| 2018-08-07 | $49.00 | $49.68 | $48.76 | $48.96 | $48.96 | 790,658 |
| 2018-08-06 | $47.92 | $48.59 | $47.52 | $48.51 | $48.51 | 1,114,103 |
| 2018-08-03 | $48.12 | $48.13 | $47.67 | $47.77 | $47.77 | 930,452 |
| 2018-08-02 | $47.81 | $48.25 | $47.66 | $48.11 | $48.11 | 650,944 |
| 2018-08-01 | $47.69 | $48.43 | $47.58 | $48.02 | $48.02 | 829,911 |
| 2018-07-31 | $48.08 | $48.33 | $47.47 | $47.52 | $47.52 | 719,339 |
| 2018-07-30 | $48.65 | $48.89 | $47.83 | $48.07 | $48.07 | 1,009,927 |
| 2018-07-27 | $50.34 | $50.48 | $48.44 | $48.79 | $48.79 | 1,007,111 |
| 2018-07-26 | $50.34 | $50.73 | $49.85 | $50.03 | $50.03 | 574,839 |
| 2018-07-25 | $49.77 | $50.63 | $49.49 | $50.40 | $50.40 | 688,762 |
| 2018-07-24 | $50.12 | $50.51 | $49.26 | $49.73 | $49.73 | 1,087,724 |
| 2018-07-23 | $49.83 | $50.26 | $49.00 | $49.92 | $49.92 | 1,056,727 |
| 2018-07-20 | $48.87 | $50.09 | $48.54 | $49.87 | $49.87 | 1,089,536 |
| 2018-07-19 | $49.10 | $49.11 | $48.43 | $48.76 | $48.76 | 906,698 |
| 2018-07-18 | $49.03 | $49.57 | $48.68 | $49.04 | $49.04 | 671,672 |
| 2018-07-17 | $48.92 | $49.73 | $48.34 | $49.16 | $49.16 | 1,076,891 |
| 2018-07-16 | $48.90 | $49.65 | $48.45 | $48.78 | $48.78 | 1,486,070 |
| 2018-07-13 | $47.50 | $48.72 | $47.01 | $48.71 | $48.71 | 1,077,848 |
| 2018-07-12 | $46.21 | $47.59 | $45.87 | $47.50 | $47.50 | 1,084,783 |
| 2018-07-11 | $44.67 | $45.38 | $44.46 | $45.19 | $45.19 | 1,153,578 |
| 2018-07-10 | $45.90 | $46.35 | $44.85 | $44.99 | $44.99 | 802,685 |
| 2018-07-09 | $46.25 | $46.40 | $45.50 | $45.70 | $45.70 | 551,097 |
| 2018-07-06 | $45.43 | $46.29 | $45.26 | $45.90 | $45.90 | 967,861 |
| 2018-07-05 | $45.24 | $45.46 | $44.44 | $45.35 | $45.35 | 687,111 |
| 2018-07-03 | $44.65 | $45.04 | $44.16 | $44.97 | $44.97 | 386,451 |
| 2018-07-02 | $43.56 | $44.51 | $43.03 | $44.50 | $44.50 | 726,620 |
| 2018-06-29 | $43.51 | $44.24 | $43.39 | $43.94 | $43.94 | 896,971 |
| 2018-06-28 | $43.02 | $43.44 | $42.06 | $43.44 | $43.44 | 728,703 |
| 2018-06-27 | $44.22 | $44.48 | $43.05 | $43.08 | $43.08 | 1,155,384 |
| 2018-06-26 | $44.55 | $44.89 | $44.05 | $44.29 | $44.29 | 836,702 |
| 2018-06-25 | $45.50 | $45.50 | $43.45 | $44.05 | $44.05 | 1,774,889 |
| 2018-06-22 | $45.53 | $45.74 | $44.80 | $45.24 | $45.24 | 1,177,924 |
| 2018-06-21 | $46.65 | $46.71 | $45.13 | $45.20 | $45.20 | 611,886 |
| 2018-06-20 | $45.73 | $46.81 | $45.50 | $46.69 | $46.69 | 1,041,380 |
| 2018-06-19 | $45.02 | $45.29 | $44.59 | $45.16 | $45.16 | 1,057,145 |
| 2018-06-18 | $45.06 | $45.64 | $45.01 | $45.62 | $45.62 | 656,965 |
| 2018-06-15 | $45.14 | $45.66 | $44.84 | $45.21 | $45.21 | 983,774 |
| 2018-06-14 | $44.28 | $45.36 | $44.19 | $45.35 | $45.35 | 872,143 |
| 2018-06-13 | $43.50 | $44.25 | $43.09 | $43.98 | $43.98 | 794,893 |
| 2018-06-12 | $43.63 | $43.80 | $43.21 | $43.37 | $43.37 | 850,626 |
| 2018-06-11 | $44.00 | $44.24 | $43.35 | $43.39 | $43.39 | 1,130,688 |
| 2018-06-08 | $42.73 | $43.12 | $42.47 | $43.12 | $43.12 | 1,012,744 |
| 2018-06-07 | $43.99 | $44.11 | $42.19 | $42.83 | $42.83 | 1,448,618 |
| 2018-06-06 | $42.09 | $43.92 | $42.09 | $43.90 | $43.90 | 1,636,066 |
| 2018-06-05 | $41.46 | $42.36 | $41.46 | $42.14 | $42.14 | 1,250,362 |
| 2018-06-04 | $40.04 | $41.29 | $39.82 | $41.28 | $41.28 | 1,326,200 |
| 2018-06-01 | $39.87 | $40.32 | $39.56 | $39.96 | $39.96 | 896,242 |
| 2018-05-31 | $39.86 | $39.94 | $39.21 | $39.63 | $39.63 | 597,098 |
| 2018-05-30 | $39.53 | $39.91 | $39.43 | $39.75 | $39.75 | 648,130 |
| 2018-05-29 | $38.65 | $39.43 | $38.52 | $39.29 | $39.29 | 752,866 |
| 2018-05-25 | $38.88 | $39.05 | $38.46 | $38.86 | $38.86 | 797,932 |
| 2018-05-24 | $38.97 | $39.12 | $38.32 | $38.87 | $38.87 | 862,332 |
| 2018-05-23 | $39.23 | $39.51 | $38.85 | $38.92 | $38.92 | 936,325 |
| 2018-05-22 | $40.38 | $40.38 | $39.13 | $39.35 | $39.35 | 928,409 |
| 2018-05-21 | $40.11 | $40.60 | $39.95 | $40.27 | $40.27 | 894,000 |
| 2018-05-18 | $40.11 | $40.18 | $39.46 | $39.94 | $39.94 | 1,277,240 |
| 2018-05-17 | $40.76 | $41.39 | $40.61 | $40.90 | $40.90 | 980,508 |
| 2018-05-16 | $40.14 | $40.78 | $40.06 | $40.75 | $40.75 | 783,574 |
| 2018-05-15 | $39.21 | $40.20 | $38.90 | $40.10 | $40.10 | 771,788 |
| 2018-05-14 | $40.53 | $40.70 | $39.16 | $39.26 | $39.26 | 1,117,049 |
| 2018-05-11 | $39.55 | $40.94 | $39.55 | $40.49 | $40.49 | 1,217,286 |
| 2018-05-10 | $38.63 | $40.08 | $38.57 | $39.73 | $39.73 | 1,449,722 |
| 2018-05-09 | $39.01 | $40.17 | $36.72 | $38.69 | $38.69 | 5,119,123 |
| 2018-05-08 | $41.58 | $41.62 | $40.51 | $40.65 | $40.65 | 2,091,940 |
| 2018-05-07 | $40.66 | $41.67 | $40.53 | $41.45 | $41.45 | 1,081,188 |
| 2018-05-04 | $40.87 | $41.22 | $40.38 | $40.45 | $40.45 | 1,032,097 |
| 2018-05-03 | $40.50 | $41.49 | $40.41 | $40.98 | $40.98 | 1,238,761 |
| 2018-05-02 | $40.10 | $40.95 | $40.10 | $40.51 | $40.51 | 583,082 |
| 2018-05-01 | $40.14 | $40.57 | $40.00 | $40.37 | $40.37 | 578,120 |
| 2018-04-30 | $40.76 | $40.89 | $40.11 | $40.29 | $40.29 | 648,509 |
| 2018-04-27 | $40.68 | $41.11 | $39.89 | $40.50 | $40.50 | 666,734 |
| 2018-04-26 | $40.49 | $40.86 | $40.29 | $40.35 | $40.35 | 670,697 |
| 2018-04-25 | $39.95 | $40.51 | $39.50 | $39.99 | $39.99 | 955,245 |
| 2018-04-24 | $40.84 | $41.16 | $39.52 | $39.97 | $39.97 | 857,325 |
| 2018-04-23 | $41.00 | $41.50 | $40.22 | $40.55 | $40.55 | 776,162 |
| 2018-04-20 | $40.61 | $41.02 | $40.56 | $40.87 | $40.87 | 579,665 |
| 2018-04-19 | $40.78 | $41.04 | $40.45 | $40.73 | $40.73 | 473,917 |
| 2018-04-18 | $40.90 | $41.08 | $40.06 | $40.79 | $40.79 | 1,144,840 |
| 2018-04-17 | $39.80 | $40.57 | $39.35 | $40.47 | $40.47 | 1,418,333 |
| 2018-04-16 | $38.91 | $39.67 | $38.83 | $39.18 | $39.18 | 973,220 |
| 2018-04-13 | $39.00 | $39.08 | $38.32 | $38.56 | $38.56 | 410,916 |
| 2018-04-12 | $38.71 | $38.86 | $38.49 | $38.72 | $38.72 | 499,378 |
| 2018-04-11 | $38.65 | $38.79 | $38.40 | $38.61 | $38.61 | 461,851 |
| 2018-04-10 | $39.00 | $39.04 | $38.28 | $38.85 | $38.85 | 725,348 |
| 2018-04-09 | $39.17 | $39.42 | $38.38 | $38.42 | $38.42 | 638,158 |
| 2018-04-06 | $38.75 | $39.35 | $38.30 | $38.81 | $38.81 | 969,192 |
| 2018-04-05 | $37.72 | $38.94 | $37.51 | $38.91 | $38.91 | 1,489,910 |
| 2018-04-04 | $36.14 | $37.72 | $36.14 | $37.66 | $37.66 | 1,039,672 |
| 2018-04-03 | $36.60 | $37.11 | $36.40 | $36.73 | $36.73 | 708,794 |
| 2018-04-02 | $37.52 | $37.79 | $35.92 | $36.42 | $36.42 | 1,194,917 |
| 2018-03-29 | $37.28 | $38.08 | $37.22 | $37.77 | $37.77 | 741,810 |
| 2018-03-28 | $37.62 | $37.81 | $36.91 | $37.02 | $37.02 | 778,216 |
| 2018-03-27 | $38.55 | $38.86 | $37.26 | $37.50 | $37.50 | 827,046 |
| 2018-03-26 | $38.24 | $38.67 | $38.09 | $38.29 | $38.29 | 1,780,647 |
| 2018-03-23 | $37.94 | $38.32 | $37.72 | $37.72 | $37.72 | 663,359 |
| 2018-03-22 | $38.32 | $38.66 | $37.83 | $37.83 | $37.83 | 460,375 |
| 2018-03-21 | $38.54 | $38.94 | $38.16 | $38.61 | $38.61 | 1,100,494 |
| 2018-03-20 | $38.29 | $38.92 | $38.24 | $38.50 | $38.50 | 693,161 |
| 2018-03-19 | $38.13 | $38.35 | $37.86 | $38.24 | $38.24 | 624,113 |
| 2018-03-16 | $38.75 | $38.79 | $38.17 | $38.39 | $38.39 | 726,418 |
| 2018-03-15 | $38.70 | $38.98 | $38.25 | $38.66 | $38.66 | 572,980 |
| 2018-03-14 | $39.36 | $39.47 | $38.37 | $38.67 | $38.67 | 924,408 |
| 2018-03-13 | $39.67 | $39.71 | $39.23 | $39.35 | $39.35 | 1,443,263 |
| 2018-03-12 | $39.50 | $39.92 | $39.24 | $39.52 | $39.52 | 913,642 |
| 2018-03-09 | $39.67 | $40.04 | $39.13 | $39.51 | $39.51 | 799,800 |
| 2018-03-08 | $39.50 | $39.80 | $38.94 | $39.34 | $39.34 | 805,454 |
| 2018-03-07 | $38.78 | $39.30 | $38.67 | $39.23 | $39.23 | 628,149 |
| 2018-03-06 | $38.16 | $39.27 | $37.91 | $39.06 | $39.06 | 1,052,906 |
| 2018-03-05 | $37.60 | $38.35 | $37.55 | $38.18 | $38.18 | 1,170,479 |
| 2018-03-02 | $37.13 | $37.88 | $36.73 | $37.71 | $37.71 | 1,026,193 |
| 2018-03-01 | $36.96 | $37.68 | $36.86 | $37.35 | $37.35 | 1,107,314 |
| 2018-02-28 | $36.95 | $37.91 | $36.91 | $36.98 | $36.98 | 1,141,084 |
| 2018-02-27 | $37.18 | $38.29 | $36.47 | $36.96 | $36.96 | 1,298,786 |
| 2018-02-26 | $37.11 | $38.32 | $36.70 | $37.18 | $37.18 | 2,844,620 |
| 2018-02-23 | $35.16 | $37.41 | $35.16 | $36.78 | $36.78 | 6,169,483 |
| 2018-02-22 | $33.68 | $34.23 | $32.71 | $32.79 | $32.79 | 2,092,108 |
| 2018-02-21 | $33.74 | $34.72 | $33.68 | $33.68 | $33.68 | 1,563,960 |
| 2018-02-20 | $32.38 | $33.79 | $32.30 | $33.68 | $33.68 | 1,812,131 |
| 2018-02-16 | $32.29 | $32.67 | $32.15 | $32.38 | $32.38 | 712,006 |
| 2018-02-15 | $31.91 | $32.52 | $31.31 | $32.43 | $32.43 | 1,155,297 |
| 2018-02-14 | $30.66 | $31.89 | $30.41 | $31.69 | $31.69 | 1,055,393 |
| 2018-02-13 | $31.14 | $31.47 | $30.32 | $30.76 | $30.76 | 797,217 |
| 2018-02-12 | $30.52 | $31.44 | $30.35 | $31.31 | $31.31 | 1,038,292 |
| 2018-02-09 | $29.69 | $30.61 | $28.98 | $30.31 | $30.31 | 2,228,469 |
| 2018-02-08 | $31.66 | $31.84 | $29.43 | $29.44 | $29.44 | 1,676,626 |
| 2018-02-07 | $31.93 | $32.08 | $31.54 | $31.71 | $31.71 | 755,234 |
| 2018-02-06 | $31.72 | $32.16 | $30.52 | $31.83 | $31.83 | 1,957,621 |
| 2018-02-05 | $33.62 | $34.22 | $31.47 | $32.50 | $32.50 | 1,464,155 |
| 2018-02-02 | $33.73 | $34.00 | $33.34 | $33.91 | $33.91 | 921,062 |
| 2018-02-01 | $33.77 | $34.31 | $33.41 | $33.97 | $33.97 | 683,914 |
| 2018-01-31 | $34.18 | $34.19 | $33.61 | $33.76 | $33.76 | 605,941 |
| 2018-01-30 | $34.14 | $34.45 | $33.79 | $34.12 | $34.12 | 546,199 |
| 2018-01-29 | $34.67 | $34.72 | $34.14 | $34.42 | $34.42 | 506,010 |
| 2018-01-26 | $34.78 | $34.99 | $34.48 | $34.74 | $34.74 | 578,848 |
| 2018-01-25 | $34.52 | $34.96 | $34.39 | $34.64 | $34.64 | 710,767 |
| 2018-01-24 | $34.30 | $34.71 | $34.00 | $34.48 | $34.48 | 874,042 |
| 2018-01-23 | $33.64 | $34.32 | $33.40 | $34.10 | $34.10 | 1,027,794 |
| 2018-01-22 | $33.18 | $33.80 | $33.04 | $33.74 | $33.74 | 763,482 |
| 2018-01-19 | $32.39 | $33.26 | $32.39 | $33.07 | $33.07 | 1,047,699 |
| 2018-01-18 | $32.57 | $32.90 | $32.36 | $32.40 | $32.40 | 871,730 |
| 2018-01-17 | $32.04 | $32.94 | $32.03 | $32.57 | $32.57 | 960,300 |
| 2018-01-16 | $32.84 | $32.87 | $31.78 | $31.88 | $31.88 | 1,179,327 |
| 2018-01-12 | $33.39 | $33.50 | $32.30 | $32.37 | $32.37 | 1,394,249 |
| 2018-01-11 | $32.75 | $33.91 | $32.72 | $33.52 | $33.52 | 813,552 |
| 2018-01-10 | $33.05 | $33.05 | $32.11 | $32.66 | $32.66 | 984,602 |
| 2018-01-09 | $33.43 | $33.52 | $32.35 | $33.09 | $33.09 | 1,757,640 |
| 2018-01-08 | $33.67 | $33.84 | $32.96 | $33.49 | $33.49 | 1,402,230 |
| 2018-01-05 | $33.04 | $33.74 | $32.70 | $33.70 | $33.70 | 1,620,607 |
| 2018-01-04 | $33.09 | $33.53 | $32.51 | $32.51 | $32.51 | 1,529,272 |
| 2018-01-03 | $32.85 | $33.39 | $32.73 | $32.90 | $32.90 | 1,436,437 |
| 2018-01-02 | $34.25 | $34.25 | $32.87 | $32.96 | $32.96 | 1,764,717 |
| 2017-12-29 | $34.82 | $35.03 | $34.17 | $34.63 | $34.63 | 1,066,881 |
| 2017-12-28 | $34.65 | $34.87 | $34.53 | $34.82 | $34.82 | 724,264 |
| 2017-12-27 | $34.78 | $34.78 | $34.53 | $34.63 | $34.63 | 548,658 |
| 2017-12-26 | $34.64 | $34.84 | $34.01 | $34.81 | $34.81 | 562,307 |
| 2017-12-22 | $34.33 | $34.84 | $34.21 | $34.65 | $34.65 | 818,984 |
| 2017-12-21 | $34.44 | $34.72 | $34.08 | $34.65 | $34.65 | 713,635 |
| 2017-12-20 | $34.04 | $34.57 | $33.85 | $34.10 | $34.10 | 1,052,436 |
| 2017-12-19 | $33.80 | $34.27 | $33.07 | $34.11 | $34.11 | 1,284,135 |
| 2017-12-18 | $33.61 | $34.44 | $33.26 | $33.78 | $33.78 | 893,454 |
| 2017-12-15 | $32.08 | $33.04 | $31.92 | $33.01 | $33.01 | 1,387,197 |
| 2017-12-14 | $32.24 | $32.24 | $31.54 | $31.89 | $31.89 | 749,741 |
| 2017-12-13 | $31.41 | $32.12 | $31.34 | $31.83 | $31.83 | 1,171,790 |
| 2017-12-12 | $31.51 | $31.68 | $31.10 | $31.12 | $31.12 | 652,723 |
| 2017-12-11 | $32.08 | $32.29 | $31.37 | $31.51 | $31.51 | 1,183,538 |
| 2017-12-08 | $32.45 | $32.70 | $32.09 | $32.14 | $32.14 | 707,422 |
| 2017-12-07 | $31.68 | $32.69 | $31.56 | $32.29 | $32.29 | 983,211 |
| 2017-12-06 | $31.77 | $31.99 | $31.61 | $31.67 | $31.67 | 453,262 |
| 2017-12-05 | $31.77 | $32.35 | $31.69 | $31.76 | $31.76 | 859,367 |
| 2017-12-04 | $31.95 | $32.06 | $31.34 | $31.39 | $31.39 | 990,725 |
| 2017-12-01 | $32.35 | $32.48 | $31.06 | $31.68 | $31.68 | 1,111,754 |
| 2017-11-30 | $32.07 | $32.92 | $32.01 | $32.37 | $32.37 | 1,456,464 |
| 2017-11-29 | $31.61 | $32.16 | $31.61 | $32.06 | $32.06 | 1,111,138 |
| 2017-11-28 | $31.28 | $31.78 | $30.96 | $31.59 | $31.59 | 1,478,568 |
| 2017-11-27 | $31.85 | $31.85 | $31.09 | $31.29 | $31.29 | 646,576 |
| 2017-11-24 | $31.20 | $31.32 | $31.07 | $31.30 | $31.30 | 482,760 |
| 2017-11-22 | $31.09 | $31.42 | $31.03 | $31.19 | $31.19 | 632,945 |
| 2017-11-21 | $31.03 | $31.23 | $30.70 | $31.12 | $31.12 | 798,865 |
| 2017-11-20 | $30.15 | $30.29 | $29.93 | $30.15 | $30.15 | 734,315 |
| 2017-11-17 | $30.38 | $30.63 | $30.03 | $30.08 | $30.08 | 828,661 |
| 2017-11-16 | $30.45 | $30.83 | $30.34 | $30.53 | $30.53 | 1,086,495 |
| 2017-11-15 | $30.24 | $30.37 | $29.81 | $30.22 | $30.22 | 965,865 |
| 2017-11-14 | $30.30 | $30.51 | $30.09 | $30.24 | $30.24 | 826,561 |
| 2017-11-13 | $29.98 | $30.53 | $29.94 | $30.33 | $30.33 | 1,117,481 |
| 2017-11-10 | $29.43 | $30.22 | $29.43 | $30.12 | $30.12 | 1,449,281 |
| 2017-11-09 | $29.80 | $29.88 | $29.11 | $29.30 | $29.30 | 1,641,881 |
| 2017-11-08 | $28.87 | $30.20 | $28.40 | $30.03 | $30.03 | 7,750,503 |
| 2017-11-07 | $26.90 | $26.92 | $25.56 | $25.59 | $25.59 | 1,807,872 |
| 2017-11-06 | $26.83 | $27.07 | $26.55 | $26.80 | $26.80 | 951,144 |
| 2017-11-03 | $26.34 | $26.93 | $26.30 | $26.82 | $26.82 | 1,334,260 |
| 2017-11-02 | $26.42 | $26.45 | $26.15 | $26.24 | $26.24 | 551,648 |
| 2017-11-01 | $26.70 | $27.00 | $26.46 | $26.51 | $26.51 | 855,324 |
| 2017-10-31 | $26.25 | $26.85 | $26.17 | $26.64 | $26.64 | 579,572 |
| 2017-10-30 | $25.85 | $26.17 | $25.61 | $26.16 | $26.16 | 965,906 |
| 2017-10-27 | $25.99 | $26.10 | $25.70 | $25.90 | $25.90 | 642,043 |
| 2017-10-26 | $26.30 | $26.43 | $25.95 | $25.95 | $25.95 | 861,485 |
| 2017-10-25 | $26.12 | $26.48 | $25.59 | $26.35 | $26.35 | 835,614 |
| 2017-10-24 | $26.65 | $26.71 | $26.17 | $26.27 | $26.27 | 619,028 |
| 2017-10-23 | $26.62 | $26.68 | $26.37 | $26.54 | $26.54 | 540,234 |
| 2017-10-20 | $26.19 | $26.74 | $26.16 | $26.53 | $26.53 | 561,606 |
| 2017-10-19 | $26.00 | $26.08 | $25.55 | $26.03 | $26.03 | 551,181 |
| 2017-10-18 | $26.09 | $26.29 | $26.00 | $26.13 | $26.13 | 433,104 |
| 2017-10-17 | $25.95 | $26.29 | $25.84 | $26.03 | $26.03 | 502,449 |
| 2017-10-16 | $26.18 | $26.25 | $25.89 | $26.08 | $26.08 | 652,952 |
| 2017-10-13 | $26.85 | $26.85 | $26.16 | $26.21 | $26.21 | 656,541 |
| 2017-10-12 | $26.63 | $26.95 | $26.55 | $26.83 | $26.83 | 790,331 |
| 2017-10-11 | $26.42 | $26.66 | $26.38 | $26.65 | $26.65 | 752,924 |
| 2017-10-10 | $26.29 | $26.49 | $26.24 | $26.42 | $26.42 | 495,195 |
| 2017-10-09 | $26.34 | $26.53 | $26.11 | $26.19 | $26.19 | 461,990 |
| 2017-10-06 | $26.17 | $26.46 | $25.78 | $26.37 | $26.37 | 740,556 |
| 2017-10-05 | $26.47 | $26.48 | $26.10 | $26.27 | $26.27 | 796,910 |
| 2017-10-04 | $26.96 | $27.10 | $26.26 | $26.27 | $26.27 | 851,107 |
| 2017-10-03 | $27.09 | $27.09 | $26.45 | $26.70 | $26.70 | 983,142 |
| 2017-10-02 | $27.00 | $27.22 | $26.89 | $27.00 | $27.00 | 524,871 |
| 2017-09-29 | $26.91 | $27.07 | $26.83 | $26.98 | $26.98 | 488,432 |
| 2017-09-28 | $26.98 | $27.20 | $26.83 | $26.99 | $26.99 | 621,465 |
| 2017-09-27 | $26.69 | $27.11 | $26.65 | $27.00 | $27.00 | 861,084 |
| 2017-09-26 | $26.34 | $26.74 | $26.34 | $26.60 | $26.60 | 1,153,849 |
| 2017-09-25 | $26.86 | $26.97 | $26.11 | $26.21 | $26.21 | 1,405,682 |
| 2017-09-22 | $26.67 | $26.95 | $26.41 | $26.91 | $26.91 | 1,243,214 |
| 2017-09-21 | $26.78 | $26.86 | $26.29 | $26.54 | $26.54 | 1,512,615 |
| 2017-09-20 | $26.45 | $26.78 | $26.36 | $26.77 | $26.77 | 1,255,874 |
| 2017-09-19 | $25.96 | $26.45 | $25.83 | $26.40 | $26.40 | 1,050,092 |
| 2017-09-18 | $25.80 | $26.17 | $25.79 | $25.93 | $25.93 | 1,293,203 |
| 2017-09-15 | $26.01 | $26.01 | $25.57 | $25.79 | $25.79 | 1,174,149 |
| 2017-09-14 | $25.72 | $26.15 | $25.48 | $25.88 | $25.88 | 837,781 |
| 2017-09-13 | $25.72 | $25.93 | $25.58 | $25.72 | $25.72 | 1,004,642 |
| 2017-09-12 | $25.15 | $25.88 | $25.15 | $25.78 | $25.78 | 1,185,570 |
| 2017-09-11 | $25.11 | $25.60 | $24.97 | $25.20 | $25.20 | 785,566 |
| 2017-09-08 | $24.95 | $25.13 | $24.74 | $24.90 | $24.90 | 1,216,063 |
| 2017-09-07 | $25.03 | $25.29 | $24.91 | $24.94 | $24.94 | 811,645 |
| 2017-09-06 | $24.80 | $25.02 | $24.80 | $24.93 | $24.93 | 813,750 |
| 2017-09-05 | $25.10 | $25.23 | $24.53 | $24.70 | $24.70 | 814,490 |
| 2017-09-01 | $25.37 | $25.37 | $25.05 | $25.17 | $25.17 | 634,108 |
| 2017-08-31 | $24.77 | $25.44 | $24.76 | $25.37 | $25.37 | 1,240,423 |
| 2017-08-30 | $24.73 | $24.99 | $24.66 | $24.76 | $24.76 | 1,055,274 |
| 2017-08-29 | $24.64 | $24.77 | $24.49 | $24.68 | $24.68 | 1,013,426 |
| 2017-08-28 | $24.78 | $24.87 | $24.59 | $24.71 | $24.71 | 937,599 |
| 2017-08-25 | $24.31 | $24.92 | $24.26 | $24.82 | $24.82 | 1,526,751 |
| 2017-08-24 | $24.27 | $24.58 | $24.14 | $24.19 | $24.19 | 1,059,620 |
| 2017-08-23 | $24.37 | $24.49 | $24.02 | $24.24 | $24.24 | 728,039 |
| 2017-08-22 | $24.00 | $24.59 | $23.91 | $24.51 | $24.51 | 1,464,097 |
| 2017-08-21 | $23.67 | $23.93 | $23.55 | $23.91 | $23.91 | 1,281,367 |
| 2017-08-18 | $24.02 | $24.04 | $23.49 | $23.53 | $23.53 | 1,047,035 |
| 2017-08-17 | $24.38 | $24.49 | $24.08 | $24.13 | $24.13 | 805,359 |
| 2017-08-16 | $23.93 | $24.68 | $23.90 | $24.47 | $24.47 | 838,113 |
| 2017-08-15 | $24.53 | $24.53 | $23.67 | $23.87 | $23.87 | 1,456,962 |
| 2017-08-14 | $24.73 | $24.99 | $24.22 | $24.28 | $24.28 | 1,591,770 |
| 2017-08-11 | $24.97 | $25.02 | $24.22 | $24.55 | $24.55 | 2,401,579 |
| 2017-08-10 | $24.20 | $25.19 | $23.62 | $25.13 | $25.13 | 8,664,394 |
| 2017-08-09 | $23.34 | $23.34 | $22.79 | $23.04 | $23.04 | 1,669,564 |
| 2017-08-08 | $23.28 | $23.47 | $23.03 | $23.21 | $23.21 | 1,497,864 |
| 2017-08-07 | $23.32 | $23.76 | $23.04 | $23.36 | $23.36 | 1,023,545 |
| 2017-08-04 | $23.50 | $23.72 | $23.30 | $23.32 | $23.32 | 761,367 |
| 2017-08-03 | $23.16 | $23.62 | $23.02 | $23.47 | $23.47 | 998,357 |
| 2017-08-02 | $22.84 | $23.28 | $22.74 | $23.21 | $23.21 | 1,230,244 |
| 2017-08-01 | $22.67 | $22.94 | $22.50 | $22.91 | $22.91 | 1,354,040 |
| 2017-07-31 | $22.79 | $22.90 | $22.50 | $22.66 | $22.66 | 823,517 |
| 2017-07-28 | $22.80 | $22.96 | $22.57 | $22.79 | $22.79 | 903,949 |
| 2017-07-27 | $23.02 | $23.26 | $22.71 | $22.81 | $22.81 | 928,481 |
| 2017-07-26 | $22.88 | $23.19 | $22.51 | $23.00 | $23.00 | 1,185,679 |
| 2017-07-25 | $22.81 | $22.87 | $22.54 | $22.76 | $22.76 | 1,023,949 |
| 2017-07-24 | $22.80 | $22.99 | $22.67 | $22.76 | $22.76 | 1,032,437 |
| 2017-07-21 | $23.28 | $23.28 | $22.57 | $22.80 | $22.80 | 1,996,565 |
| 2017-07-20 | $23.11 | $23.29 | $22.93 | $23.12 | $23.12 | 763,649 |
| 2017-07-19 | $23.28 | $23.40 | $22.72 | $22.78 | $22.78 | 997,508 |
| 2017-07-18 | $23.17 | $23.26 | $22.99 | $23.24 | $23.24 | 690,386 |
| 2017-07-17 | $23.24 | $23.45 | $23.20 | $23.24 | $23.24 | 1,277,837 |
| 2017-07-14 | $23.10 | $23.34 | $23.03 | $23.24 | $23.24 | 622,689 |
| 2017-07-13 | $22.91 | $23.23 | $22.90 | $23.20 | $23.20 | 735,059 |
| 2017-07-12 | $22.83 | $23.22 | $22.80 | $22.95 | $22.95 | 859,792 |
| 2017-07-11 | $22.50 | $22.78 | $22.50 | $22.73 | $22.73 | 848,738 |
| 2017-07-10 | $22.65 | $22.65 | $22.26 | $22.51 | $22.51 | 1,011,518 |
| 2017-07-07 | $22.23 | $22.92 | $21.99 | $22.68 | $22.68 | 1,696,627 |
| 2017-07-06 | $23.14 | $23.16 | $22.10 | $22.24 | $22.24 | 2,413,656 |
| 2017-07-05 | $23.25 | $23.36 | $22.97 | $23.21 | $23.21 | 1,025,741 |
| 2017-07-03 | $23.38 | $23.57 | $23.14 | $23.33 | $23.33 | 650,671 |
| 2017-06-30 | $23.43 | $23.63 | $23.33 | $23.34 | $23.34 | 1,112,608 |
| 2017-06-29 | $23.78 | $23.92 | $23.09 | $23.41 | $23.41 | 1,585,081 |
| 2017-06-28 | $24.03 | $24.36 | $23.77 | $23.79 | $23.79 | 2,914,781 |
| 2017-06-27 | $24.01 | $24.05 | $23.80 | $23.95 | $23.95 | 961,561 |
| 2017-06-26 | $24.34 | $24.58 | $24.01 | $24.01 | $24.01 | 2,094,696 |
| 2017-06-23 | $23.92 | $24.30 | $23.68 | $24.25 | $24.25 | 8,512,099 |
| 2017-06-22 | $23.66 | $24.12 | $23.52 | $23.95 | $23.95 | 2,343,056 |
| 2017-06-21 | $23.14 | $23.75 | $23.11 | $23.57 | $23.57 | 2,717,277 |
| 2017-06-20 | $22.94 | $23.28 | $22.80 | $23.02 | $23.02 | 1,643,166 |
| 2017-06-19 | $22.96 | $23.20 | $22.76 | $22.95 | $22.95 | 1,900,983 |
| 2017-06-16 | $22.55 | $22.99 | $22.50 | $22.81 | $22.81 | 1,747,288 |
| 2017-06-15 | $22.09 | $22.51 | $22.05 | $22.45 | $22.45 | 1,259,577 |
| 2017-06-14 | $22.12 | $22.68 | $22.02 | $22.30 | $22.30 | 1,895,907 |
| 2017-06-13 | $21.57 | $22.11 | $21.57 | $21.99 | $21.99 | 1,663,752 |
| 2017-06-12 | $21.62 | $21.78 | $21.46 | $21.46 | $21.46 | 1,321,594 |
| 2017-06-09 | $21.75 | $21.76 | $21.39 | $21.68 | $21.68 | 1,068,900 |
| 2017-06-08 | $21.59 | $21.75 | $21.36 | $21.72 | $21.72 | 1,113,563 |
| 2017-06-07 | $21.26 | $21.71 | $21.24 | $21.67 | $21.67 | 896,949 |
| 2017-06-06 | $21.15 | $21.37 | $21.03 | $21.22 | $21.22 | 791,192 |
| 2017-06-05 | $21.48 | $21.57 | $21.30 | $21.31 | $21.31 | 877,609 |
| 2017-06-02 | $21.75 | $21.90 | $21.35 | $21.49 | $21.49 | 1,062,466 |
| 2017-06-01 | $21.88 | $22.07 | $21.69 | $21.72 | $21.72 | 1,203,826 |
| 2017-05-31 | $21.50 | $21.85 | $21.32 | $21.85 | $21.85 | 1,249,968 |
| 2017-05-30 | $21.63 | $21.80 | $21.42 | $21.51 | $21.51 | 548,592 |
| 2017-05-26 | $21.39 | $21.68 | $21.33 | $21.63 | $21.63 | 1,054,179 |
| 2017-05-25 | $21.27 | $21.64 | $21.13 | $21.48 | $21.48 | 1,285,656 |
| 2017-05-24 | $21.09 | $21.21 | $20.87 | $21.14 | $21.14 | 1,105,738 |
| 2017-05-23 | $20.91 | $21.19 | $20.84 | $21.02 | $21.02 | 1,122,542 |
| 2017-05-22 | $20.67 | $21.01 | $20.60 | $20.94 | $20.94 | 1,454,290 |
| 2017-05-19 | $20.30 | $20.78 | $20.23 | $20.68 | $20.68 | 1,197,779 |
| 2017-05-18 | $20.10 | $20.34 | $20.01 | $20.20 | $20.20 | 560,254 |
| 2017-05-17 | $20.18 | $20.24 | $20.00 | $20.14 | $20.14 | 1,368,687 |
| 2017-05-16 | $20.61 | $20.61 | $20.24 | $20.39 | $20.39 | 1,460,633 |
| 2017-05-15 | $20.92 | $21.06 | $20.57 | $20.59 | $20.59 | 871,332 |
| 2017-05-12 | $20.89 | $21.11 | $20.67 | $20.91 | $20.91 | 935,493 |
| 2017-05-11 | $20.72 | $20.98 | $20.36 | $20.85 | $20.85 | 1,331,576 |
| 2017-05-10 | $20.92 | $21.03 | $20.66 | $20.75 | $20.75 | 1,254,916 |
| 2017-05-09 | $20.93 | $21.03 | $20.79 | $20.95 | $20.95 | 1,754,457 |
| 2017-05-08 | $20.59 | $21.00 | $20.59 | $20.92 | $20.92 | 3,143,093 |
| 2017-05-05 | $21.01 | $21.21 | $20.11 | $20.60 | $20.60 | 8,137,348 |
| 2017-05-04 | $20.39 | $21.04 | $20.35 | $21.01 | $21.01 | 1,611,245 |
| 2017-05-03 | $20.71 | $21.14 | $19.79 | $20.21 | $20.21 | 2,702,336 |
| 2017-05-02 | $20.59 | $20.63 | $20.17 | $20.27 | $20.27 | 1,192,179 |
| 2017-05-01 | $20.80 | $20.80 | $20.39 | $20.47 | $20.47 | 925,990 |
| 2017-04-28 | $20.67 | $20.87 | $20.36 | $20.80 | $20.80 | 1,091,207 |
| 2017-04-27 | $19.93 | $20.71 | $19.83 | $20.62 | $20.62 | 2,343,012 |
| 2017-04-26 | $19.12 | $19.87 | $19.12 | $19.78 | $19.78 | 1,967,217 |
| 2017-04-25 | $18.94 | $19.19 | $18.83 | $19.11 | $19.11 | 872,946 |
| 2017-04-24 | $18.80 | $18.92 | $18.69 | $18.81 | $18.81 | 810,624 |
| 2017-04-21 | $18.62 | $18.72 | $18.41 | $18.64 | $18.64 | 910,014 |
| 2017-04-20 | $18.69 | $18.80 | $18.54 | $18.65 | $18.65 | 620,437 |
| 2017-04-19 | $18.75 | $18.87 | $18.58 | $18.63 | $18.63 | 831,229 |
| 2017-04-18 | $18.65 | $18.77 | $18.63 | $18.71 | $18.71 | 899,991 |
| 2017-04-17 | $18.91 | $18.93 | $18.58 | $18.72 | $18.72 | 750,481 |
| 2017-04-13 | $18.60 | $18.92 | $18.56 | $18.92 | $18.92 | 966,034 |
| 2017-04-12 | $19.22 | $19.22 | $18.54 | $18.67 | $18.67 | 1,162,375 |
| 2017-04-11 | $18.47 | $19.22 | $18.32 | $19.21 | $19.21 | 2,654,760 |
| 2017-04-10 | $19.27 | $19.31 | $18.93 | $19.04 | $19.04 | 1,064,718 |
| 2017-04-07 | $19.26 | $19.31 | $18.99 | $19.24 | $19.24 | 1,324,590 |
| 2017-04-06 | $19.29 | $19.38 | $19.12 | $19.31 | $19.31 | 933,542 |
| 2017-04-05 | $19.25 | $19.34 | $19.09 | $19.18 | $19.18 | 756,470 |
| 2017-04-04 | $19.25 | $19.43 | $19.13 | $19.16 | $19.16 | 784,666 |
| 2017-04-03 | $19.29 | $19.34 | $18.93 | $19.25 | $19.25 | 1,225,579 |
| 2017-03-31 | $19.48 | $19.58 | $19.24 | $19.27 | $19.27 | 1,224,330 |
| 2017-03-30 | $18.94 | $19.61 | $18.91 | $19.47 | $19.47 | 1,314,632 |
| 2017-03-29 | $19.12 | $19.12 | $18.82 | $18.93 | $18.93 | 1,610,144 |
| 2017-03-28 | $19.09 | $19.27 | $18.95 | $19.14 | $19.14 | 998,969 |
| 2017-03-27 | $18.97 | $19.22 | $18.81 | $19.15 | $19.15 | 1,301,110 |
| 2017-03-24 | $19.10 | $19.62 | $18.91 | $19.19 | $19.19 | 2,486,021 |
| 2017-03-23 | $20.26 | $20.40 | $19.62 | $19.63 | $19.63 | 769,406 |
| 2017-03-22 | $20.00 | $20.08 | $19.37 | $19.79 | $19.79 | 1,899,729 |
| 2017-03-21 | $20.36 | $20.44 | $20.00 | $20.05 | $20.05 | 901,351 |
| 2017-03-20 | $20.16 | $20.28 | $20.02 | $20.25 | $20.25 | 793,484 |
| 2017-03-17 | $20.41 | $20.41 | $20.01 | $20.19 | $20.19 | 1,430,741 |
| 2017-03-16 | $20.38 | $20.54 | $20.14 | $20.29 | $20.29 | 500,562 |
| 2017-03-15 | $20.03 | $20.41 | $20.00 | $20.36 | $20.36 | 661,483 |
| 2017-03-14 | $20.43 | $20.43 | $20.00 | $20.02 | $20.02 | 1,096,546 |
| 2017-03-13 | $20.55 | $20.63 | $20.00 | $20.10 | $20.10 | 796,449 |
| 2017-03-10 | $20.37 | $20.90 | $20.36 | $20.51 | $20.51 | 1,297,539 |
| 2017-03-09 | $20.23 | $20.63 | $20.11 | $20.25 | $20.25 | 6,909,223 |
| 2017-03-08 | $20.72 | $21.06 | $20.65 | $21.01 | $21.01 | 481,455 |
| 2017-03-07 | $21.07 | $21.13 | $20.63 | $20.74 | $20.74 | 969,830 |
| 2017-03-06 | $21.64 | $21.72 | $21.10 | $21.17 | $21.17 | 599,023 |
| 2017-03-03 | $21.28 | $21.82 | $21.13 | $21.68 | $21.68 | 1,079,301 |
| 2017-03-02 | $21.05 | $22.00 | $21.05 | $21.17 | $21.17 | 2,070,375 |
| 2017-03-01 | $21.76 | $22.13 | $21.45 | $21.85 | $21.85 | 1,940,813 |
| 2017-02-28 | $21.45 | $21.60 | $21.17 | $21.51 | $21.51 | 1,440,990 |
| 2017-02-27 | $21.47 | $21.78 | $21.33 | $21.57 | $21.57 | 864,922 |
| 2017-02-24 | $20.87 | $21.51 | $20.84 | $21.43 | $21.43 | 560,641 |
| 2017-02-23 | $21.29 | $21.36 | $20.87 | $20.94 | $20.94 | 747,556 |
| 2017-02-22 | $21.54 | $21.89 | $21.08 | $21.17 | $21.17 | 607,094 |
| 2017-02-21 | $21.60 | $21.84 | $21.33 | $21.65 | $21.65 | 1,004,425 |
| 2017-02-17 | $20.96 | $21.45 | $20.82 | $21.45 | $21.45 | 1,002,610 |
| 2017-02-16 | $21.43 | $21.44 | $20.91 | $21.02 | $21.02 | 529,597 |
| 2017-02-15 | $21.05 | $21.32 | $20.72 | $21.25 | $21.25 | 1,958,674 |
| 2017-02-14 | $21.55 | $21.64 | $21.12 | $21.16 | $21.16 | 977,714 |
| 2017-02-13 | $21.72 | $21.84 | $21.30 | $21.45 | $21.45 | 1,519,471 |
| 2017-02-10 | $21.54 | $21.64 | $21.37 | $21.49 | $21.49 | 553,467 |
| 2017-02-09 | $21.51 | $21.83 | $21.42 | $21.51 | $21.51 | 378,372 |
| 2017-02-08 | $21.43 | $21.58 | $21.20 | $21.50 | $21.50 | 486,627 |
| 2017-02-07 | $21.72 | $21.75 | $21.32 | $21.39 | $21.39 | 521,808 |
| 2017-02-06 | $21.42 | $21.89 | $21.36 | $21.74 | $21.74 | 494,164 |
| 2017-02-03 | $21.51 | $21.60 | $21.36 | $21.39 | $21.39 | 555,168 |
| 2017-02-02 | $21.29 | $21.48 | $21.06 | $21.41 | $21.41 | 1,469,981 |
| 2017-02-01 | $21.29 | $21.40 | $20.98 | $21.30 | $21.30 | 636,942 |
| 2017-01-31 | $20.84 | $21.08 | $20.66 | $21.04 | $21.04 | 620,698 |
| 2017-01-30 | $20.84 | $20.96 | $20.56 | $20.84 | $20.84 | 393,066 |
| 2017-01-27 | $21.07 | $21.07 | $20.75 | $20.85 | $20.85 | 389,260 |
| 2017-01-26 | $21.26 | $21.47 | $20.92 | $21.06 | $21.06 | 525,268 |
| 2017-01-25 | $20.57 | $21.24 | $20.57 | $21.20 | $21.20 | 1,137,435 |
| 2017-01-24 | $20.04 | $20.60 | $19.99 | $20.51 | $20.51 | 928,458 |
| 2017-01-23 | $20.06 | $20.27 | $19.79 | $20.00 | $20.00 | 456,726 |
| 2017-01-20 | $20.13 | $20.25 | $19.97 | $20.03 | $20.03 | 392,344 |
| 2017-01-19 | $20.52 | $20.57 | $19.92 | $20.00 | $20.00 | 515,064 |
| 2017-01-18 | $20.72 | $20.87 | $20.42 | $20.51 | $20.51 | 305,455 |
| 2017-01-17 | $20.60 | $20.90 | $20.56 | $20.69 | $20.69 | 574,901 |
| 2017-01-13 | $20.74 | $20.77 | $20.45 | $20.68 | $20.68 | 740,194 |
| 2017-01-12 | $20.36 | $20.63 | $20.10 | $20.63 | $20.63 | 672,365 |
| 2017-01-11 | $20.24 | $20.65 | $20.20 | $20.48 | $20.48 | 922,503 |
| 2017-01-10 | $20.01 | $20.20 | $19.92 | $20.16 | $20.16 | 917,278 |
| 2017-01-09 | $20.13 | $20.13 | $19.89 | $19.96 | $19.96 | 729,345 |
| 2017-01-06 | $20.06 | $20.13 | $19.99 | $20.09 | $20.09 | 361,280 |
| 2017-01-05 | $20.41 | $20.41 | $19.99 | $20.11 | $20.11 | 504,484 |
| 2017-01-04 | $20.28 | $20.39 | $20.17 | $20.21 | $20.21 | 471,310 |
| 2017-01-03 | $20.36 | $20.87 | $19.86 | $20.19 | $20.19 | 755,690 |
| 2016-12-30 | $20.09 | $20.20 | $19.88 | $20.10 | $20.10 | 482,407 |
| 2016-12-29 | $19.75 | $20.05 | $19.75 | $20.05 | $20.05 | 486,612 |
| 2016-12-28 | $19.88 | $19.93 | $19.66 | $19.76 | $19.76 | 411,579 |
| 2016-12-27 | $19.83 | $20.04 | $19.76 | $19.87 | $19.87 | 305,974 |
| 2016-12-23 | $19.94 | $19.99 | $19.68 | $19.76 | $19.76 | 584,041 |
| 2016-12-22 | $20.04 | $20.04 | $19.63 | $19.97 | $19.97 | 465,846 |
| 2016-12-21 | $20.54 | $20.60 | $20.00 | $20.04 | $20.04 | 718,153 |
| 2016-12-20 | $20.72 | $20.90 | $20.53 | $20.60 | $20.60 | 386,226 |
| 2016-12-19 | $20.99 | $20.99 | $20.56 | $20.72 | $20.72 | 413,796 |
| 2016-12-16 | $20.46 | $21.03 | $20.35 | $20.89 | $20.89 | 1,418,879 |
| 2016-12-15 | $20.57 | $20.67 | $20.33 | $20.39 | $20.39 | 466,578 |
| 2016-12-14 | $20.85 | $21.10 | $20.55 | $20.57 | $20.57 | 481,106 |
| 2016-12-13 | $20.63 | $20.99 | $20.63 | $20.94 | $20.94 | 982,463 |
| 2016-12-12 | $20.87 | $20.88 | $20.41 | $20.69 | $20.69 | 766,171 |
| 2016-12-09 | $21.22 | $21.30 | $21.00 | $21.01 | $21.01 | 573,192 |
| 2016-12-08 | $20.84 | $21.50 | $20.82 | $21.08 | $21.08 | 1,479,001 |
| 2016-12-07 | $20.24 | $20.69 | $20.12 | $20.68 | $20.68 | 1,108,852 |
| 2016-12-06 | $20.25 | $20.29 | $19.64 | $20.13 | $20.13 | 1,145,514 |
| 2016-12-05 | $20.13 | $20.49 | $20.13 | $20.17 | $20.17 | 954,164 |
| 2016-12-02 | $19.92 | $20.06 | $19.56 | $20.02 | $20.02 | 758,078 |
| 2016-12-01 | $20.26 | $20.50 | $19.60 | $19.99 | $19.99 | 1,544,807 |
| 2016-11-30 | $20.87 | $20.89 | $20.14 | $20.27 | $20.27 | 688,217 |
| 2016-11-29 | $20.97 | $21.10 | $20.60 | $20.70 | $20.70 | 796,656 |
| 2016-11-28 | $21.54 | $21.75 | $20.96 | $20.99 | $20.99 | 741,851 |
| 2016-11-25 | $21.46 | $21.79 | $21.36 | $21.61 | $21.61 | 1,117,671 |
| 2016-11-23 | $20.72 | $21.52 | $20.63 | $21.36 | $21.36 | 1,560,909 |
| 2016-11-22 | $20.35 | $20.76 | $20.16 | $20.76 | $20.76 | 1,103,248 |
| 2016-11-21 | $20.12 | $20.42 | $20.12 | $20.30 | $20.30 | 905,962 |
| 2016-11-18 | $20.44 | $20.65 | $19.94 | $20.01 | $20.01 | 1,208,034 |
| 2016-11-17 | $23.05 | $23.50 | $22.70 | $23.01 | $20.20 | 5,832,184 |
| 2016-11-16 | $24.09 | $24.34 | $23.60 | $24.12 | $21.18 | 648,462 |
| 2016-11-15 | $24.29 | $24.47 | $23.79 | $24.09 | $21.15 | 572,337 |
| 2016-11-14 | $24.76 | $25.10 | $23.97 | $24.12 | $21.18 | 996,294 |
| 2016-11-11 | $24.08 | $24.85 | $24.00 | $24.54 | $21.55 | 1,132,687 |
| 2016-11-10 | $23.19 | $24.16 | $23.19 | $23.91 | $20.99 | 978,615 |
| 2016-11-09 | $21.76 | $23.15 | $21.74 | $23.03 | $20.22 | 594,455 |
| 2016-11-08 | $21.52 | $22.29 | $21.35 | $22.20 | $19.49 | 854,562 |
| 2016-11-07 | $21.07 | $21.81 | $21.06 | $21.69 | $19.04 | 556,249 |
| 2016-11-04 | $20.65 | $21.28 | $20.62 | $20.99 | $18.43 | 563,084 |
| 2016-11-03 | $21.10 | $21.29 | $20.63 | $20.70 | $18.17 | 821,279 |
| 2016-11-02 | $20.98 | $21.23 | $20.60 | $20.85 | $18.31 | 604,212 |
| 2016-11-01 | $21.44 | $21.44 | $20.50 | $21.09 | $18.52 | 641,889 |
| 2016-10-31 | $21.22 | $21.41 | $21.10 | $21.20 | $18.61 | 723,789 |
| 2016-10-28 | $21.41 | $21.69 | $21.04 | $21.16 | $18.58 | 979,073 |
| 2016-10-27 | $22.00 | $22.15 | $20.50 | $21.46 | $18.84 | 2,214,767 |
| 2016-10-26 | $19.61 | $20.51 | $19.22 | $20.32 | $17.84 | 932,584 |
| 2016-10-25 | $19.77 | $19.98 | $19.20 | $19.58 | $17.19 | 677,952 |
| 2016-10-24 | $19.31 | $19.81 | $19.31 | $19.70 | $17.30 | 614,092 |
| 2016-10-21 | $19.40 | $19.67 | $19.17 | $19.30 | $16.95 | 326,675 |
| 2016-10-20 | $19.52 | $19.65 | $19.45 | $19.56 | $17.17 | 332,154 |
| 2016-10-19 | $19.52 | $19.57 | $19.24 | $19.55 | $17.17 | 211,040 |
| 2016-10-18 | $19.58 | $19.71 | $19.40 | $19.45 | $17.08 | 170,970 |
| 2016-10-17 | $19.64 | $19.64 | $19.30 | $19.36 | $17.00 | 203,270 |
| 2016-10-14 | $19.53 | $19.95 | $19.46 | $19.51 | $17.13 | 292,389 |
| 2016-10-13 | $19.80 | $19.82 | $19.41 | $19.48 | $17.10 | 530,013 |
| 2016-10-12 | $19.76 | $19.96 | $19.51 | $19.85 | $17.43 | 811,889 |
| 2016-10-11 | $20.03 | $20.04 | $19.69 | $19.81 | $17.39 | 252,186 |
| 2016-10-10 | $19.80 | $20.10 | $19.69 | $20.02 | $17.58 | 315,951 |
| 2016-10-07 | $19.92 | $20.00 | $19.57 | $19.83 | $17.41 | 628,973 |
| 2016-10-06 | $19.80 | $20.11 | $19.69 | $19.95 | $17.52 | 294,889 |
| 2016-10-05 | $19.90 | $20.15 | $19.89 | $19.98 | $17.54 | 300,695 |
| 2016-10-04 | $19.98 | $20.05 | $19.71 | $19.82 | $17.40 | 384,753 |
| 2016-10-03 | $19.91 | $19.98 | $19.57 | $19.97 | $17.53 | 479,844 |
| 2016-09-30 | $20.08 | $20.15 | $19.97 | $20.07 | $17.62 | 545,477 |
| 2016-09-29 | $20.01 | $20.19 | $19.97 | $20.01 | $17.57 | 374,070 |
| 2016-09-28 | $20.12 | $20.26 | $19.91 | $20.11 | $17.66 | 476,487 |
| 2016-09-27 | $20.22 | $20.38 | $19.92 | $20.24 | $17.77 | 622,924 |
| 2016-09-26 | $20.94 | $20.98 | $20.13 | $20.18 | $17.72 | 1,121,135 |
| 2016-09-23 | $20.23 | $21.03 | $19.85 | $21.00 | $18.44 | 4,376,475 |
| 2016-09-22 | $19.85 | $19.98 | $19.77 | $19.86 | $17.44 | 259,085 |
| 2016-09-21 | $19.64 | $19.96 | $19.56 | $19.71 | $17.31 | 495,641 |
| 2016-09-20 | $19.56 | $19.85 | $19.49 | $19.70 | $17.30 | 259,444 |
| 2016-09-19 | $19.85 | $19.90 | $19.29 | $19.49 | $17.11 | 284,802 |
| 2016-09-16 | $19.85 | $20.03 | $19.59 | $19.85 | $17.43 | 445,145 |
| 2016-09-15 | $19.51 | $20.21 | $19.50 | $19.93 | $17.50 | 620,750 |
| 2016-09-14 | $19.90 | $19.91 | $19.36 | $19.56 | $17.17 | 353,684 |
| 2016-09-13 | $20.27 | $20.34 | $19.75 | $19.85 | $17.43 | 697,514 |
| 2016-09-12 | $20.00 | $20.50 | $19.36 | $20.47 | $17.97 | 665,788 |
| 2016-09-09 | $20.63 | $20.82 | $20.10 | $20.11 | $17.66 | 489,249 |
| 2016-09-08 | $21.21 | $21.28 | $20.71 | $20.79 | $18.25 | 277,809 |
| 2016-09-07 | $21.23 | $21.34 | $20.81 | $21.31 | $18.71 | 321,103 |
| 2016-09-06 | $21.07 | $21.28 | $20.92 | $21.24 | $18.65 | 371,468 |
| 2016-09-02 | $20.95 | $21.11 | $20.82 | $21.00 | $18.44 | 335,282 |
| 2016-09-01 | $20.98 | $21.24 | $20.53 | $20.90 | $18.35 | 682,826 |
| 2016-08-31 | $21.91 | $22.06 | $21.60 | $21.65 | $19.01 | 372,233 |
| 2016-08-30 | $21.76 | $21.95 | $21.01 | $21.92 | $19.25 | 340,774 |
| 2016-08-29 | $22.05 | $22.10 | $21.72 | $21.73 | $19.08 | 208,797 |
| 2016-08-26 | $21.99 | $22.24 | $21.92 | $22.00 | $19.32 | 265,368 |
| 2016-08-25 | $22.29 | $22.61 | $21.94 | $22.02 | $19.33 | 339,680 |
| 2016-08-24 | $22.77 | $22.80 | $22.14 | $22.34 | $19.61 | 234,893 |
| 2016-08-23 | $22.34 | $23.41 | $22.30 | $22.81 | $20.03 | 928,324 |
| 2016-08-22 | $21.98 | $22.50 | $21.90 | $22.32 | $19.60 | 338,979 |
| 2016-08-19 | $21.65 | $22.07 | $21.65 | $21.91 | $19.24 | 256,488 |
| 2016-08-18 | $21.66 | $21.77 | $21.56 | $21.62 | $18.98 | 148,717 |
| 2016-08-17 | $22.15 | $22.31 | $21.62 | $21.67 | $19.03 | 557,742 |
| 2016-08-16 | $22.24 | $22.37 | $21.97 | $22.12 | $19.42 | 310,107 |
| 2016-08-15 | $22.50 | $22.75 | $21.75 | $22.25 | $19.54 | 661,508 |
| 2016-08-12 | $21.67 | $23.12 | $20.63 | $22.36 | $19.63 | 2,399,943 |
| 2016-08-11 | $20.27 | $20.79 | $20.24 | $20.33 | $17.85 | 580,134 |
| 2016-08-10 | $20.33 | $20.80 | $19.74 | $20.17 | $17.71 | 403,284 |
| 2016-08-09 | $20.75 | $20.76 | $20.03 | $20.30 | $17.82 | 444,172 |
| 2016-08-08 | $20.64 | $20.89 | $20.50 | $20.72 | $18.19 | 181,546 |
| 2016-08-05 | $20.49 | $21.06 | $20.36 | $20.54 | $18.03 | 326,427 |
| 2016-08-04 | $20.18 | $20.50 | $19.97 | $20.43 | $17.94 | 189,334 |
| 2016-08-03 | $20.00 | $20.51 | $19.99 | $20.23 | $17.76 | 186,820 |
| 2016-08-02 | $20.46 | $20.49 | $20.01 | $20.05 | $17.60 | 228,188 |
| 2016-08-01 | $20.45 | $20.45 | $20.19 | $20.39 | $17.90 | 221,514 |
| 2016-07-29 | $20.49 | $20.66 | $20.32 | $20.50 | $18.00 | 291,138 |
| 2016-07-28 | $20.21 | $20.65 | $20.15 | $20.47 | $17.97 | 281,581 |
| 2016-07-27 | $20.13 | $20.40 | $20.10 | $20.32 | $17.84 | 175,935 |
| 2016-07-26 | $20.25 | $20.31 | $20.02 | $20.18 | $17.72 | 141,615 |
| 2016-07-25 | $20.05 | $20.37 | $20.05 | $20.23 | $17.76 | 239,750 |
| 2016-07-22 | $19.89 | $20.07 | $19.57 | $20.01 | $17.57 | 390,790 |
| 2016-07-21 | $20.08 | $20.19 | $19.71 | $19.85 | $17.43 | 302,684 |
| 2016-07-20 | $20.47 | $20.69 | $20.04 | $20.07 | $17.62 | 386,138 |
| 2016-07-19 | $20.23 | $20.98 | $20.23 | $20.47 | $17.97 | 614,419 |
| 2016-07-18 | $20.19 | $20.31 | $20.12 | $20.23 | $17.76 | 415,848 |
| 2016-07-15 | $20.34 | $20.36 | $20.11 | $20.17 | $17.71 | 263,053 |
| 2016-07-14 | $20.80 | $20.80 | $20.23 | $20.33 | $17.85 | 370,802 |
| 2016-07-13 | $20.76 | $20.86 | $20.47 | $20.49 | $17.99 | 386,896 |
| 2016-07-12 | $20.70 | $20.99 | $20.43 | $20.80 | $18.26 | 704,847 |
| 2016-07-11 | $20.14 | $20.70 | $20.01 | $20.63 | $18.11 | 906,583 |
| 2016-07-08 | $19.45 | $20.16 | $19.29 | $19.90 | $17.47 | 812,533 |
| 2016-07-07 | $18.84 | $19.37 | $18.84 | $19.29 | $16.94 | 415,293 |
| 2016-07-06 | $18.78 | $19.00 | $18.55 | $18.86 | $16.56 | 683,900 |
| 2016-07-05 | $19.00 | $19.09 | $18.67 | $18.78 | $16.49 | 401,522 |
| 2016-07-01 | $18.75 | $19.29 | $18.66 | $19.03 | $16.71 | 939,162 |
| 2016-06-30 | $19.22 | $19.26 | $18.74 | $18.88 | $16.58 | 600,310 |
| 2016-06-29 | $18.43 | $19.24 | $18.39 | $19.15 | $16.81 | 517,277 |
| 2016-06-28 | $18.52 | $18.80 | $18.28 | $18.37 | $16.13 | 494,907 |
| 2016-06-27 | $18.47 | $18.55 | $17.88 | $18.50 | $16.24 | 732,470 |
| 2016-06-24 | $18.38 | $18.59 | $17.83 | $18.45 | $16.20 | 1,296,020 |
| 2016-06-23 | $17.45 | $19.14 | $17.45 | $19.00 | $16.68 | 7,455,676 |
| 2016-06-22 | $18.12 | $18.12 | $16.91 | $16.91 | $14.85 | 1,742,165 |
| 2016-06-21 | $18.19 | $18.62 | $17.82 | $18.24 | $16.02 | 1,157,717 |
| 2016-06-20 | $19.12 | $19.62 | $19.04 | $19.49 | $17.11 | 263,428 |
| 2016-06-17 | $18.81 | $19.20 | $18.53 | $19.02 | $16.70 | 375,352 |
| 2016-06-16 | $18.38 | $18.90 | $18.31 | $18.76 | $16.47 | 204,756 |
| 2016-06-15 | $18.13 | $18.50 | $18.04 | $18.39 | $16.15 | 179,096 |
| 2016-06-14 | $18.14 | $18.42 | $17.77 | $18.10 | $15.89 | 171,220 |
| 2016-06-13 | $18.56 | $18.71 | $18.10 | $18.26 | $16.03 | 226,471 |
| 2016-06-10 | $18.75 | $18.90 | $18.56 | $18.71 | $16.43 | 183,547 |
| 2016-06-09 | $18.76 | $18.85 | $18.63 | $18.83 | $16.53 | 172,351 |
| 2016-06-08 | $18.54 | $18.95 | $18.54 | $18.80 | $16.51 | 227,806 |
| 2016-06-07 | $17.90 | $18.75 | $17.80 | $18.48 | $16.23 | 669,572 |
| 2016-06-06 | $17.91 | $18.03 | $17.77 | $17.90 | $15.72 | 200,866 |
| 2016-06-03 | $17.90 | $17.90 | $17.56 | $17.72 | $15.56 | 141,481 |
| 2016-06-02 | $17.72 | $17.99 | $17.72 | $17.90 | $15.72 | 215,771 |
| 2016-06-01 | $17.91 | $18.05 | $17.59 | $17.76 | $15.59 | 254,708 |
| 2016-05-31 | $17.75 | $18.00 | $17.59 | $17.86 | $15.68 | 356,088 |
| 2016-05-27 | $17.95 | $18.05 | $17.85 | $17.99 | $15.80 | 228,305 |
| 2016-05-26 | $17.89 | $17.99 | $17.55 | $17.85 | $15.67 | 222,533 |
| 2016-05-25 | $17.59 | $18.00 | $17.50 | $17.91 | $15.73 | 242,612 |
| 2016-05-24 | $17.50 | $17.79 | $17.22 | $17.55 | $15.41 | 468,004 |
| 2016-05-23 | $17.10 | $17.60 | $17.09 | $17.45 | $15.32 | 476,469 |
| 2016-05-20 | $16.85 | $17.10 | $16.82 | $17.05 | $14.97 | 190,937 |
| 2016-05-19 | $16.63 | $17.00 | $16.56 | $16.81 | $14.76 | 161,256 |
| 2016-05-18 | $16.69 | $16.81 | $16.54 | $16.64 | $14.61 | 175,729 |
| 2016-05-17 | $17.06 | $17.30 | $16.60 | $16.70 | $14.66 | 268,039 |
| 2016-05-16 | $16.46 | $17.15 | $16.46 | $17.08 | $15.00 | 688,206 |
| 2016-05-13 | $16.31 | $16.58 | $16.27 | $16.48 | $14.47 | 254,183 |
| 2016-05-12 | $16.00 | $16.55 | $15.80 | $16.30 | $14.31 | 543,421 |
| 2016-05-11 | $16.50 | $16.78 | $15.78 | $15.97 | $14.02 | 1,121,199 |
| 2016-05-10 | $15.49 | $15.75 | $15.37 | $15.62 | $13.71 | 464,457 |
| 2016-05-09 | $15.20 | $15.51 | $15.15 | $15.41 | $13.53 | 162,722 |
| 2016-05-06 | $15.38 | $15.50 | $15.03 | $15.20 | $13.35 | 285,219 |
| 2016-05-05 | $15.34 | $15.48 | $15.22 | $15.38 | $13.50 | 178,542 |
| 2016-05-04 | $15.30 | $15.66 | $15.25 | $15.31 | $13.44 | 148,477 |
| 2016-05-03 | $15.28 | $15.52 | $15.07 | $15.37 | $13.50 | 202,212 |
| 2016-05-02 | $15.47 | $15.66 | $15.00 | $15.29 | $13.42 | 224,708 |
| 2016-04-29 | $15.31 | $15.40 | $15.10 | $15.36 | $13.49 | 183,716 |
| 2016-04-28 | $15.67 | $15.69 | $15.24 | $15.29 | $13.42 | 266,492 |
| 2016-04-27 | $15.66 | $15.93 | $15.56 | $15.74 | $13.82 | 240,005 |
| 2016-04-26 | $15.63 | $15.76 | $15.59 | $15.71 | $13.79 | 140,543 |
| 2016-04-25 | $15.61 | $15.75 | $15.44 | $15.57 | $13.67 | 138,890 |
| 2016-04-22 | $15.70 | $15.94 | $15.36 | $15.61 | $13.71 | 133,983 |
| 2016-04-21 | $15.60 | $16.00 | $15.60 | $15.72 | $13.80 | 100,825 |
| 2016-04-20 | $15.85 | $15.94 | $15.57 | $15.65 | $13.74 | 129,665 |
| 2016-04-19 | $15.73 | $15.86 | $15.65 | $15.84 | $13.91 | 147,878 |
| 2016-04-18 | $15.75 | $15.79 | $15.50 | $15.73 | $13.81 | 235,466 |
| 2016-04-15 | $15.41 | $15.79 | $15.36 | $15.78 | $13.86 | 189,037 |
| 2016-04-14 | $15.46 | $15.71 | $15.40 | $15.44 | $13.56 | 145,171 |
| 2016-04-13 | $15.51 | $15.51 | $15.24 | $15.34 | $13.47 | 155,755 |
| 2016-04-12 | $15.40 | $15.67 | $15.27 | $15.43 | $13.55 | 193,102 |
| 2016-04-11 | $15.04 | $15.44 | $15.01 | $15.35 | $13.48 | 292,160 |
| 2016-04-08 | $15.57 | $15.67 | $14.86 | $14.94 | $13.12 | 245,282 |
| 2016-04-07 | $15.30 | $15.62 | $15.22 | $15.47 | $13.58 | 245,631 |
| 2016-04-06 | $15.60 | $16.03 | $15.40 | $15.42 | $13.54 | 352,633 |
| 2016-04-05 | $15.63 | $16.06 | $15.40 | $15.64 | $13.73 | 407,248 |
| 2016-04-04 | $15.59 | $15.96 | $15.52 | $15.71 | $13.79 | 409,855 |
| 2016-04-01 | $16.05 | $16.23 | $15.48 | $15.56 | $13.66 | 377,797 |
| 2016-03-31 | $15.80 | $16.38 | $15.80 | $16.24 | $14.26 | 325,079 |
| 2016-03-30 | $15.96 | $16.00 | $15.55 | $15.80 | $13.87 | 288,334 |
| 2016-03-29 | $15.54 | $15.99 | $15.33 | $15.86 | $13.93 | 367,801 |
| 2016-03-28 | $15.65 | $15.65 | $15.10 | $15.60 | $13.70 | 400,032 |
| 2016-03-24 | $15.30 | $15.61 | $14.98 | $15.60 | $13.70 | 344,476 |
| 2016-03-23 | $15.53 | $15.57 | $15.00 | $15.42 | $13.54 | 439,828 |
| 2016-03-22 | $15.44 | $15.59 | $15.38 | $15.55 | $13.65 | 143,735 |
| 2016-03-21 | $15.42 | $15.61 | $15.25 | $15.60 | $13.70 | 579,203 |
| 2016-03-18 | $14.94 | $15.66 | $14.82 | $15.41 | $13.53 | 472,148 |
| 2016-03-17 | $14.93 | $15.01 | $14.00 | $14.83 | $13.02 | 448,686 |
| 2016-03-16 | $14.84 | $15.07 | $14.75 | $15.00 | $13.17 | 212,894 |
| 2016-03-15 | $14.86 | $15.02 | $14.78 | $14.91 | $13.09 | 247,228 |
| 2016-03-14 | $14.71 | $15.10 | $14.60 | $14.97 | $13.14 | 302,642 |
| 2016-03-11 | $14.29 | $14.93 | $14.29 | $14.69 | $12.90 | 400,034 |
| 2016-03-10 | $13.90 | $14.28 | $13.73 | $14.25 | $12.51 | 817,892 |
| 2016-03-09 | $14.04 | $14.16 | $13.35 | $13.80 | $12.12 | 2,034,893 |
| 2016-03-08 | $15.36 | $15.50 | $14.76 | $14.81 | $13.00 | 580,500 |
| 2016-03-07 | $15.57 | $15.59 | $15.10 | $15.47 | $13.58 | 710,441 |
| 2016-03-04 | $15.55 | $16.35 | $15.40 | $15.61 | $13.71 | 1,620,892 |
| 2016-03-03 | $14.79 | $14.87 | $14.36 | $14.81 | $13.00 | 494,564 |
| 2016-03-02 | $14.28 | $14.88 | $14.28 | $14.71 | $12.92 | 286,480 |
| 2016-03-01 | $14.50 | $14.76 | $14.14 | $14.25 | $12.51 | 280,246 |
| 2016-02-29 | $14.59 | $14.80 | $14.28 | $14.33 | $12.58 | 299,155 |
| 2016-02-26 | $14.48 | $14.66 | $14.14 | $14.60 | $12.82 | 438,510 |
| 2016-02-25 | $14.42 | $14.54 | $14.05 | $14.39 | $12.63 | 385,161 |
| 2016-02-24 | $14.04 | $14.52 | $14.00 | $14.42 | $12.66 | 114,112 |
| 2016-02-23 | $14.35 | $14.36 | $13.61 | $14.18 | $12.45 | 434,288 |
| 2016-02-22 | $14.61 | $14.65 | $14.13 | $14.35 | $12.60 | 438,064 |
| 2016-02-19 | $14.34 | $14.57 | $14.17 | $14.41 | $12.65 | 215,512 |
| 2016-02-18 | $14.03 | $14.82 | $14.01 | $14.35 | $12.60 | 219,895 |
| 2016-02-17 | $13.87 | $14.12 | $13.85 | $14.00 | $12.29 | 213,017 |
| 2016-02-16 | $13.86 | $14.20 | $13.65 | $13.84 | $12.15 | 283,307 |
| 2016-02-12 | $13.44 | $13.84 | $13.35 | $13.68 | $12.01 | 344,853 |
| 2016-02-11 | $13.70 | $13.80 | $13.23 | $13.26 | $11.64 | 337,323 |
| 2016-02-10 | $14.07 | $14.36 | $13.78 | $13.86 | $12.17 | 189,124 |
| 2016-02-09 | $14.06 | $14.36 | $13.75 | $13.97 | $12.27 | 311,200 |
| 2016-02-08 | $14.42 | $14.50 | $14.05 | $14.26 | $12.52 | 219,965 |
| 2016-02-05 | $14.83 | $14.93 | $14.51 | $14.59 | $12.81 | 191,854 |
| 2016-02-04 | $14.87 | $15.09 | $14.79 | $14.87 | $13.06 | 142,180 |
| 2016-02-03 | $14.92 | $15.11 | $14.54 | $14.87 | $13.06 | 204,792 |
| 2016-02-02 | $14.59 | $14.99 | $14.54 | $14.78 | $12.98 | 210,451 |
| 2016-02-01 | $14.25 | $15.02 | $14.02 | $14.74 | $12.94 | 408,372 |
| 2016-01-29 | $14.02 | $14.30 | $14.00 | $14.29 | $12.55 | 193,273 |
| 2016-01-28 | $13.81 | $14.10 | $13.76 | $14.00 | $12.29 | 444,894 |
| 2016-01-27 | $13.86 | $13.87 | $13.45 | $13.57 | $11.91 | 411,282 |
| 2016-01-26 | $14.31 | $14.38 | $13.58 | $13.90 | $12.20 | 397,814 |
| 2016-01-25 | $14.79 | $14.79 | $14.12 | $14.28 | $12.54 | 192,939 |
| 2016-01-22 | $14.96 | $15.00 | $14.54 | $14.82 | $13.01 | 167,262 |
| 2016-01-21 | $14.41 | $15.08 | $14.18 | $14.76 | $12.96 | 255,069 |
| 2016-01-20 | $14.54 | $14.76 | $13.70 | $14.42 | $12.66 | 528,165 |
| 2016-01-19 | $15.11 | $15.11 | $14.50 | $14.67 | $12.88 | 303,061 |
| 2016-01-15 | $14.65 | $15.01 | $14.52 | $15.01 | $13.18 | 219,537 |
| 2016-01-14 | $15.17 | $15.28 | $14.88 | $14.97 | $13.14 | 556,863 |
| 2016-01-13 | $15.42 | $15.54 | $14.91 | $15.22 | $13.36 | 527,613 |
| 2016-01-12 | $15.61 | $15.67 | $15.19 | $15.42 | $13.54 | 186,726 |
| 2016-01-11 | $15.46 | $15.68 | $15.10 | $15.47 | $13.58 | 306,540 |
| 2016-01-08 | $15.39 | $15.56 | $15.00 | $15.36 | $13.49 | 398,912 |
| 2016-01-07 | $15.37 | $15.58 | $15.00 | $15.45 | $13.57 | 383,474 |
| 2016-01-06 | $15.35 | $15.86 | $15.27 | $15.65 | $13.74 | 241,831 |
| 2016-01-05 | $15.40 | $15.76 | $15.23 | $15.68 | $13.77 | 219,353 |
| 2016-01-04 | $15.60 | $15.98 | $15.11 | $15.40 | $13.52 | 333,228 |
| 2015-12-31 | $15.61 | $15.99 | $15.61 | $15.63 | $13.72 | 200,794 |
| 2015-12-30 | $15.86 | $16.00 | $15.56 | $15.63 | $13.72 | 87,472 |
| 2015-12-29 | $15.82 | $15.95 | $15.59 | $15.89 | $13.95 | 92,587 |
| 2015-12-28 | $15.81 | $15.81 | $15.41 | $15.75 | $13.83 | 93,328 |
| 2015-12-24 | $15.63 | $15.98 | $15.63 | $15.85 | $13.92 | 64,178 |
| 2015-12-23 | $15.80 | $15.84 | $15.35 | $15.55 | $13.65 | 100,043 |
| 2015-12-22 | $15.28 | $15.79 | $15.28 | $15.70 | $13.78 | 127,618 |
| 2015-12-21 | $15.25 | $15.37 | $14.96 | $15.27 | $13.41 | 209,555 |
| 2015-12-18 | $15.50 | $15.79 | $15.06 | $15.10 | $13.26 | 559,946 |
| 2015-12-17 | $15.69 | $15.75 | $15.42 | $15.50 | $13.61 | 141,236 |
| 2015-12-16 | $15.62 | $15.85 | $15.46 | $15.71 | $13.79 | 186,332 |
| 2015-12-15 | $15.37 | $15.99 | $15.23 | $15.58 | $13.68 | 311,238 |
| 2015-12-14 | $15.69 | $15.95 | $15.23 | $15.25 | $13.39 | 261,591 |
| 2015-12-11 | $15.63 | $15.90 | $15.23 | $15.66 | $13.75 | 342,592 |
| 2015-12-10 | $15.81 | $16.10 | $15.80 | $15.81 | $13.88 | 228,434 |
| 2015-12-09 | $15.87 | $16.19 | $15.76 | $15.89 | $13.95 | 310,541 |
| 2015-12-08 | $15.79 | $16.00 | $15.75 | $15.93 | $13.99 | 243,244 |
| 2015-12-07 | $15.79 | $16.20 | $15.55 | $15.99 | $14.04 | 296,119 |
| 2015-12-04 | $15.76 | $15.99 | $15.36 | $15.87 | $13.93 | 253,843 |
| 2015-12-03 | $15.95 | $16.15 | $15.60 | $15.77 | $13.85 | 437,236 |
| 2015-12-02 | $15.98 | $16.54 | $15.94 | $16.11 | $14.14 | 405,265 |
| 2015-12-01 | $16.09 | $16.09 | $15.85 | $15.96 | $14.01 | 533,960 |
| 2015-11-30 | $15.82 | $16.02 | $15.68 | $15.81 | $13.88 | 275,225 |
| 2015-11-27 | $15.73 | $15.91 | $15.63 | $15.81 | $13.88 | 68,096 |
| 2015-11-25 | $15.54 | $16.10 | $15.54 | $15.80 | $13.87 | 146,096 |
| 2015-11-24 | $15.54 | $15.91 | $15.43 | $15.55 | $13.65 | 217,405 |
| 2015-11-23 | $15.90 | $16.10 | $15.66 | $15.80 | $13.87 | 218,178 |
| 2015-11-20 | $16.00 | $16.10 | $15.81 | $15.95 | $14.00 | 185,480 |
| 2015-11-19 | $16.06 | $16.12 | $15.51 | $15.95 | $14.00 | 217,922 |
| 2015-11-18 | $15.97 | $16.15 | $15.86 | $16.06 | $14.10 | 189,329 |
| 2015-11-17 | $15.86 | $16.23 | $15.75 | $16.03 | $14.07 | 220,832 |
| 2015-11-16 | $16.09 | $16.09 | $14.89 | $15.87 | $13.93 | 430,793 |
| 2015-11-13 | $16.87 | $17.34 | $16.02 | $16.07 | $14.11 | 1,200,036 |
| 2015-11-12 | $15.15 | $15.17 | $14.93 | $15.03 | $13.20 | 182,088 |
| 2015-11-11 | $15.07 | $15.26 | $14.88 | $15.13 | $13.28 | 108,816 |
| 2015-11-10 | $14.92 | $15.20 | $14.60 | $15.01 | $13.18 | 232,608 |
| 2015-11-09 | $15.30 | $15.30 | $14.50 | $14.99 | $13.16 | 399,661 |
| 2015-11-06 | $15.76 | $15.92 | $15.27 | $15.36 | $13.49 | 388,892 |
| 2015-11-05 | $15.90 | $16.00 | $15.60 | $15.70 | $13.78 | 100,570 |
| 2015-11-04 | $16.11 | $16.43 | $15.65 | $15.89 | $13.95 | 229,644 |
| 2015-11-03 | $16.27 | $16.50 | $15.91 | $16.03 | $14.07 | 634,702 |
| 2015-11-02 | $16.36 | $16.80 | $16.01 | $16.26 | $14.28 | 682,686 |
| 2015-10-30 | $16.87 | $16.91 | $16.21 | $16.34 | $14.35 | 111,286 |
| 2015-10-29 | $16.88 | $16.97 | $16.60 | $16.89 | $14.83 | 153,512 |
| 2015-10-28 | $16.41 | $16.94 | $16.35 | $16.88 | $14.82 | 227,610 |
| 2015-10-27 | $16.49 | $16.58 | $16.17 | $16.35 | $14.36 | 281,047 |
| 2015-10-26 | $16.77 | $16.83 | $16.00 | $16.57 | $14.55 | 208,064 |
| 2015-10-23 | $16.86 | $17.01 | $16.75 | $16.84 | $14.79 | 175,269 |
| 2015-10-22 | $16.43 | $16.84 | $16.43 | $16.77 | $14.72 | 276,991 |
| 2015-10-21 | $16.82 | $16.93 | $15.96 | $16.37 | $14.37 | 242,029 |
| 2015-10-20 | $16.81 | $16.89 | $16.72 | $16.75 | $14.71 | 94,889 |
| 2015-10-19 | $16.94 | $17.06 | $16.86 | $16.91 | $14.85 | 77,073 |
| 2015-10-16 | $17.10 | $17.32 | $16.94 | $17.04 | $14.96 | 118,649 |
| 2015-10-15 | $16.78 | $17.16 | $16.78 | $17.13 | $15.04 | 237,808 |
| 2015-10-14 | $16.52 | $16.93 | $16.45 | $16.75 | $14.71 | 136,363 |
| 2015-10-13 | $15.93 | $16.72 | $15.93 | $16.55 | $14.53 | 279,826 |
| 2015-10-12 | $16.50 | $16.60 | $15.91 | $15.93 | $13.99 | 111,347 |
| 2015-10-09 | $16.60 | $16.68 | $16.44 | $16.53 | $14.51 | 145,169 |
| 2015-10-08 | $16.03 | $16.83 | $15.86 | $16.60 | $14.58 | 336,804 |
| 2015-10-07 | $16.39 | $16.45 | $15.74 | $16.11 | $14.14 | 320,846 |
| 2015-10-06 | $16.21 | $16.68 | $16.03 | $16.40 | $14.40 | 284,229 |
| 2015-10-05 | $16.12 | $16.65 | $15.86 | $16.28 | $14.29 | 354,412 |
| 2015-10-02 | $16.12 | $16.37 | $15.51 | $15.94 | $14.00 | 180,030 |
| 2015-10-01 | $17.25 | $17.31 | $15.98 | $16.19 | $14.22 | 404,853 |
| 2015-09-30 | $17.67 | $18.01 | $17.06 | $17.14 | $15.05 | 2,433,251 |
| 2015-09-29 | $17.53 | $18.28 | $17.27 | $17.50 | $15.37 | 457,335 |
| 2015-09-28 | $18.01 | $18.40 | $17.46 | $17.50 | $15.37 | 445,434 |
| 2015-09-25 | $18.04 | $18.29 | $17.50 | $18.10 | $15.89 | 758,240 |
| 2015-09-24 | $17.50 | $18.27 | $17.47 | $17.72 | $15.56 | 348,361 |
| 2015-09-23 | $17.43 | $18.38 | $17.40 | $17.65 | $15.50 | 307,220 |
| 2015-09-22 | $17.70 | $18.08 | $17.21 | $17.37 | $15.25 | 372,061 |
| 2015-09-21 | $17.97 | $18.75 | $17.51 | $17.88 | $15.70 | 360,130 |
| 2015-09-18 | $17.94 | $18.85 | $17.59 | $17.83 | $15.66 | 1,026,272 |
| 2015-09-17 | $18.06 | $18.95 | $17.73 | $18.38 | $16.14 | 722,872 |
| 2015-09-16 | $17.36 | $18.09 | $17.31 | $18.05 | $15.85 | 757,321 |
| 2015-09-15 | $17.70 | $17.94 | $17.38 | $17.60 | $15.45 | 455,064 |
| 2015-09-14 | $17.71 | $17.99 | $17.00 | $17.60 | $15.45 | 348,126 |
| 2015-09-11 | $17.34 | $17.80 | $17.29 | $17.71 | $15.55 | 218,880 |
| 2015-09-10 | $17.88 | $18.25 | $17.50 | $17.64 | $15.49 | 371,185 |
| 2015-09-09 | $18.50 | $18.62 | $17.14 | $17.73 | $15.57 | 409,688 |
| 2015-09-08 | $18.74 | $18.98 | $18.20 | $18.38 | $16.14 | 487,090 |
| 2015-09-04 | $18.41 | $18.75 | $17.75 | $18.59 | $16.32 | 227,518 |
| 2015-09-03 | $19.00 | $19.65 | $18.07 | $18.60 | $16.33 | 902,679 |
| 2015-09-02 | $19.00 | $19.00 | $17.79 | $18.50 | $16.24 | 566,730 |
| 2015-09-01 | $16.71 | $19.20 | $16.71 | $18.24 | $16.02 | 689,476 |
| 2015-08-31 | $17.75 | $17.85 | $17.45 | $17.81 | $15.64 | 450,476 |
| 2015-08-28 | $15.95 | $16.83 | $15.94 | $16.78 | $14.73 | 202,480 |
| 2015-08-27 | $16.30 | $16.50 | $15.84 | $16.05 | $14.09 | 252,682 |
| 2015-08-26 | $15.84 | $16.25 | $15.45 | $15.90 | $13.96 | 258,197 |
Planet Fitness Inc - Class A (PLNT) News Headlines
.jpg)
Cramer's week ahead: Earnings from Nvidia, Dell and Home Depot
CNBC's Jim Cramer on Friday walked investors through next week on Wall Street.
cnbc.com Feb. 21, 2025.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
Market comeback loses steam, but here's why Bristol Myers is still having a strong day
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 24, 2025Recent Planet Fitness Inc - Class A (PLNT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Planet Fitness Inc - Class A (PLNT) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |