Six Flags Entertainment Corp (SIX) Exchange: NYSE
Data as of May 9, 2025
$32.00 ($-1.14) -3.44%
Six Flags Entertainment Corp - Daily Information
Click for more stock information on Six Flags Entertainment Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $32.82 |
| Previous Close | $32.00 |
| High | $33.58 |
| Low | $31.92 |
| Adjusted Open | $32.82 |
| Previous Adjusted Close | $32.00 |
| Adjusted High | $33.58 |
| Adjusted Low | $31.92 |
Invest in Six Flags Entertainment Corp (SIX)
Key People Six Flags Entertainment Corp
| Employee | Position |
|---|---|
| Michael Spanos | President, Chief Executive Officer & Director |
| Sandeep Reddy | Chief Financial Officer & Executive Vice President |
| Rafael A. Sanchez | CIO & Senior Vice President-Information Systems |
| Laura W. Doerre | Chief Administrative Officer & Executive VP |
| Stephanie E. Borges | Vice President-Corporate Partnerships |
| Leonard A. Russ | Senior Vice President-Operations Services |
| Mario Centola | Vice President-International Operations |
| Stephen R. Purtell | Senior VP-Investor Relations, Treasury & Strategy |
| Trent Turner | Vice President-Sales |
| Kelly Correia | Vice President-Marketing |
| Taylor Brooks | Chief Accounting Officer & Vice President |
| Danielle J. Bernthal | Secretary, Senior VP & Assistant General Counsel |
| Selim Antoine Bassoul | Non-Executive Chairman |
| Arik W. Ruchim | Independent Director |
| B. Ben Baldanza | Independent Director |
| Enrique Ramirez Mena | Independent Director |
| Esi Eggleston Bracey | Independent Director |
| Denise M. Clark | Independent Director |
Company Profile Six Flags Entertainment Corp
Exchange: NYSE
IPO Date: May 11, 2010
Employees: 28,200
Sector: Consumer Cyclical
Industry: Leisure
Website: Six Flags Entertainment Corp Website
Address: 115 Six Flags Drive, Suite 100, Arlington, TX 76011, USA
Historical Stock Data for Six Flags Entertainment Corp (SIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | $32.82 | $33.58 | $31.92 | $32.00 | $32.00 | 16,922,504 |
| 2024-06-28 | $32.43 | $34.06 | $32.13 | $33.14 | $33.14 | 5,878,990 |
| 2024-06-27 | $30.86 | $33.92 | $30.77 | $32.61 | $32.61 | 4,986,347 |
| 2024-06-26 | $30.53 | $31.34 | $29.96 | $31.14 | $29.74 | 3,367,523 |
| 2024-06-25 | $31.45 | $31.49 | $30.04 | $30.05 | $28.70 | 2,051,134 |
| 2024-06-24 | $31.41 | $31.89 | $31.02 | $31.18 | $31.18 | 1,681,372 |
| 2024-06-21 | $31.19 | $31.77 | $30.54 | $31.46 | $31.46 | 2,646,382 |
| 2024-06-20 | $32.00 | $32.21 | $30.80 | $31.40 | $31.40 | 3,116,480 |
| 2024-06-18 | $30.78 | $32.23 | $30.44 | $31.98 | $31.98 | 5,426,556 |
| 2024-06-17 | $28.83 | $30.24 | $28.61 | $30.23 | $30.23 | 1,905,022 |
| 2024-06-14 | $28.80 | $29.08 | $28.54 | $28.91 | $28.91 | 1,606,053 |
| 2024-06-13 | $29.18 | $29.37 | $28.57 | $29.26 | $29.26 | 1,069,407 |
| 2024-06-12 | $28.00 | $29.44 | $27.67 | $29.35 | $29.35 | 2,977,253 |
| 2024-06-11 | $26.83 | $27.49 | $26.66 | $27.41 | $27.41 | 1,820,278 |
| 2024-06-10 | $26.40 | $27.06 | $26.10 | $26.95 | $26.95 | 848,998 |
| 2024-06-07 | $25.56 | $26.52 | $25.30 | $26.45 | $26.45 | 1,001,770 |
| 2024-06-06 | $26.26 | $26.35 | $25.72 | $25.82 | $25.82 | 608,838 |
| 2024-06-05 | $26.12 | $26.56 | $25.68 | $26.50 | $26.50 | 898,541 |
| 2024-06-04 | $25.97 | $26.62 | $25.80 | $26.01 | $26.01 | 1,365,183 |
| 2024-06-03 | $25.73 | $26.12 | $25.45 | $26.10 | $26.10 | 754,144 |
| 2024-05-31 | $25.50 | $25.75 | $25.27 | $25.45 | $25.45 | 1,154,771 |
| 2024-05-30 | $25.23 | $25.83 | $25.22 | $25.38 | $25.38 | 653,846 |
| 2024-05-29 | $25.94 | $26.11 | $25.07 | $25.13 | $25.13 | 667,999 |
| 2024-05-28 | $26.25 | $26.44 | $25.91 | $26.31 | $26.31 | 594,531 |
| 2024-05-24 | $26.19 | $26.34 | $25.96 | $26.17 | $26.17 | 602,735 |
| 2024-05-23 | $26.40 | $26.49 | $25.85 | $25.99 | $25.99 | 962,234 |
| 2024-05-22 | $26.49 | $26.79 | $26.31 | $26.41 | $26.41 | 702,172 |
| 2024-05-21 | $25.77 | $26.63 | $25.67 | $26.60 | $26.60 | 742,401 |
| 2024-05-20 | $25.68 | $26.08 | $25.68 | $25.91 | $25.91 | 554,394 |
| 2024-05-17 | $26.11 | $26.38 | $25.70 | $25.73 | $25.73 | 756,074 |
| 2024-05-16 | $26.48 | $26.88 | $25.98 | $26.03 | $26.03 | 1,045,939 |
| 2024-05-15 | $26.48 | $27.10 | $26.28 | $26.42 | $26.42 | 1,320,102 |
| 2024-05-14 | $27.13 | $27.29 | $26.72 | $26.72 | $26.72 | 811,596 |
| 2024-05-13 | $27.39 | $27.56 | $26.72 | $26.88 | $26.88 | 1,051,392 |
| 2024-05-10 | $26.58 | $27.26 | $26.00 | $27.24 | $27.24 | 1,345,073 |
| 2024-05-09 | $24.56 | $27.20 | $23.51 | $26.52 | $26.52 | 2,338,681 |
| 2024-05-08 | $25.00 | $25.46 | $24.90 | $25.06 | $25.06 | 2,085,942 |
| 2024-05-07 | $25.00 | $25.17 | $24.78 | $25.10 | $25.10 | 984,467 |
| 2024-05-06 | $24.80 | $25.11 | $24.72 | $25.10 | $25.10 | 554,675 |
| 2024-05-03 | $24.30 | $24.82 | $23.94 | $24.72 | $24.72 | 1,046,548 |
| 2024-05-02 | $23.87 | $24.15 | $23.59 | $23.99 | $23.99 | 567,146 |
| 2024-05-01 | $23.51 | $24.11 | $23.44 | $23.53 | $23.53 | 910,453 |
| 2024-04-30 | $23.78 | $23.95 | $23.56 | $23.58 | $23.58 | 672,700 |
| 2024-04-29 | $23.82 | $24.07 | $23.74 | $23.96 | $23.96 | 655,474 |
| 2024-04-26 | $23.51 | $23.99 | $23.51 | $23.73 | $23.73 | 503,778 |
| 2024-04-25 | $23.58 | $23.67 | $23.16 | $23.48 | $23.48 | 580,625 |
| 2024-04-24 | $23.96 | $24.15 | $23.56 | $23.84 | $23.84 | 480,652 |
| 2024-04-23 | $23.89 | $24.30 | $23.63 | $23.96 | $23.96 | 733,667 |
| 2024-04-22 | $23.59 | $24.02 | $23.30 | $23.77 | $23.77 | 704,003 |
| 2024-04-19 | $23.55 | $23.89 | $23.37 | $23.45 | $23.45 | 645,752 |
| 2024-04-18 | $24.36 | $24.38 | $23.39 | $23.58 | $23.58 | 805,587 |
| 2024-04-17 | $24.49 | $24.67 | $23.57 | $23.78 | $23.78 | 906,131 |
| 2024-04-16 | $23.56 | $24.33 | $23.22 | $24.33 | $24.33 | 1,169,943 |
| 2024-04-15 | $24.06 | $24.17 | $23.43 | $23.79 | $23.79 | 727,558 |
| 2024-04-12 | $24.35 | $24.40 | $23.88 | $24.01 | $24.01 | 677,346 |
| 2024-04-11 | $24.42 | $24.70 | $24.22 | $24.50 | $24.50 | 1,759,927 |
| 2024-04-10 | $24.71 | $24.79 | $24.29 | $24.39 | $24.39 | 2,598,771 |
| 2024-04-09 | $25.67 | $25.79 | $24.92 | $25.23 | $25.23 | 391,504 |
| 2024-04-08 | $25.49 | $25.65 | $25.33 | $25.56 | $25.56 | 552,841 |
| 2024-04-05 | $25.09 | $25.46 | $24.88 | $25.32 | $25.32 | 456,981 |
| 2024-04-04 | $25.61 | $25.87 | $25.07 | $25.09 | $25.09 | 424,266 |
| 2024-04-03 | $25.60 | $25.82 | $25.10 | $25.23 | $25.23 | 675,432 |
| 2024-04-02 | $25.77 | $25.78 | $25.23 | $25.58 | $25.58 | 1,781,015 |
| 2024-04-01 | $26.37 | $26.37 | $25.83 | $26.02 | $26.02 | 728,971 |
| 2024-03-28 | $26.25 | $26.56 | $25.94 | $26.32 | $26.32 | 776,309 |
| 2024-03-27 | $25.96 | $26.64 | $25.81 | $26.09 | $26.09 | 727,543 |
| 2024-03-26 | $25.44 | $25.90 | $25.24 | $25.80 | $25.80 | 541,601 |
| 2024-03-25 | $25.41 | $25.72 | $25.11 | $25.29 | $25.29 | 633,775 |
| 2024-03-22 | $25.41 | $25.80 | $25.27 | $25.35 | $25.35 | 550,507 |
| 2024-03-21 | $26.03 | $26.30 | $25.45 | $25.49 | $25.49 | 729,904 |
| 2024-03-20 | $25.10 | $26.31 | $24.82 | $26.18 | $26.18 | 1,028,810 |
| 2024-03-19 | $25.91 | $26.03 | $25.16 | $25.24 | $25.24 | 683,889 |
| 2024-03-18 | $25.76 | $26.23 | $25.73 | $25.91 | $25.91 | 654,301 |
| 2024-03-15 | $25.50 | $26.27 | $25.50 | $25.78 | $25.78 | 1,193,286 |
| 2024-03-14 | $25.72 | $25.74 | $25.21 | $25.68 | $25.68 | 530,583 |
| 2024-03-13 | $25.65 | $26.29 | $25.56 | $25.84 | $25.84 | 732,694 |
| 2024-03-12 | $25.87 | $25.96 | $25.52 | $25.71 | $25.71 | 650,390 |
| 2024-03-11 | $26.05 | $26.32 | $25.88 | $25.90 | $25.90 | 595,240 |
| 2024-03-08 | $26.60 | $26.85 | $26.15 | $26.26 | $26.26 | 637,187 |
| 2024-03-07 | $26.54 | $26.94 | $26.34 | $26.45 | $26.45 | 782,943 |
| 2024-03-06 | $25.40 | $26.59 | $25.40 | $26.37 | $26.37 | 938,445 |
| 2024-03-05 | $25.81 | $26.31 | $25.56 | $25.62 | $25.62 | 1,056,846 |
| 2024-03-04 | $26.17 | $26.57 | $25.91 | $26.07 | $26.07 | 1,082,380 |
| 2024-03-01 | $25.40 | $26.38 | $24.92 | $26.09 | $26.09 | 1,662,420 |
| 2024-02-29 | $24.13 | $25.63 | $24.13 | $25.34 | $25.34 | 2,110,160 |
| 2024-02-28 | $24.35 | $25.07 | $24.35 | $24.60 | $24.60 | 1,164,411 |
| 2024-02-27 | $24.48 | $25.17 | $24.35 | $24.64 | $24.64 | 564,484 |
| 2024-02-26 | $23.86 | $24.82 | $23.80 | $24.31 | $24.31 | 683,510 |
| 2024-02-23 | $24.20 | $24.38 | $23.85 | $23.96 | $23.96 | 603,068 |
| 2024-02-22 | $24.49 | $24.54 | $24.12 | $24.25 | $24.25 | 896,056 |
| 2024-02-21 | $24.33 | $24.63 | $24.20 | $24.22 | $24.22 | 1,060,038 |
| 2024-02-20 | $25.29 | $25.48 | $24.55 | $24.61 | $24.61 | 876,297 |
| 2024-02-16 | $25.20 | $25.83 | $24.90 | $25.51 | $25.51 | 455,178 |
| 2024-02-15 | $24.90 | $25.58 | $24.74 | $25.35 | $25.35 | 1,144,055 |
| 2024-02-14 | $25.19 | $25.30 | $24.19 | $24.79 | $24.79 | 1,181,664 |
| 2024-02-13 | $24.85 | $25.38 | $24.76 | $24.99 | $24.99 | 845,233 |
| 2024-02-12 | $25.34 | $25.75 | $25.27 | $25.62 | $25.62 | 919,878 |
| 2024-02-09 | $25.21 | $25.75 | $25.17 | $25.33 | $25.33 | 643,797 |
| 2024-02-08 | $25.69 | $25.75 | $25.05 | $25.21 | $25.21 | 788,819 |
| 2024-02-07 | $25.71 | $25.77 | $25.05 | $25.49 | $25.49 | 743,827 |
| 2024-02-06 | $25.36 | $25.75 | $25.29 | $25.62 | $25.62 | 792,348 |
| 2024-02-05 | $25.30 | $25.65 | $25.21 | $25.43 | $25.43 | 672,549 |
| 2024-02-02 | $25.25 | $25.90 | $25.11 | $25.86 | $25.86 | 635,796 |
| 2024-02-01 | $25.47 | $25.70 | $25.12 | $25.48 | $25.48 | 573,831 |
| 2024-01-31 | $25.58 | $25.74 | $25.10 | $25.21 | $25.21 | 857,853 |
| 2024-01-30 | $25.19 | $25.89 | $25.03 | $25.87 | $25.87 | 617,605 |
| 2024-01-29 | $24.65 | $25.40 | $24.62 | $25.34 | $25.34 | 630,187 |
| 2024-01-26 | $24.81 | $24.90 | $24.57 | $24.65 | $24.65 | 764,429 |
| 2024-01-25 | $25.12 | $25.16 | $24.36 | $24.81 | $24.81 | 457,991 |
| 2024-01-24 | $25.21 | $25.21 | $24.58 | $24.73 | $24.73 | 746,536 |
| 2024-01-23 | $24.70 | $24.99 | $24.30 | $24.93 | $24.93 | 1,102,697 |
| 2024-01-22 | $24.75 | $24.75 | $24.28 | $24.41 | $24.41 | 990,700 |
| 2024-01-19 | $24.50 | $24.88 | $24.02 | $24.53 | $24.53 | 730,543 |
| 2024-01-18 | $24.32 | $24.68 | $24.02 | $24.40 | $24.40 | 1,788,693 |
| 2024-01-17 | $24.47 | $24.93 | $24.17 | $24.17 | $24.17 | 1,130,960 |
| 2024-01-16 | $24.51 | $25.46 | $24.51 | $24.98 | $24.98 | 1,140,429 |
| 2024-01-12 | $24.72 | $24.86 | $24.18 | $24.85 | $24.85 | 694,645 |
| 2024-01-11 | $24.12 | $24.83 | $23.68 | $24.68 | $24.68 | 1,003,711 |
| 2024-01-10 | $23.56 | $24.23 | $23.52 | $24.20 | $24.20 | 832,100 |
| 2024-01-09 | $23.46 | $23.51 | $23.13 | $23.50 | $23.50 | 696,363 |
| 2024-01-08 | $23.12 | $23.78 | $22.85 | $23.69 | $23.69 | 822,644 |
| 2024-01-05 | $22.76 | $23.19 | $22.74 | $23.05 | $23.05 | 1,171,128 |
| 2024-01-04 | $23.42 | $23.65 | $22.92 | $22.93 | $22.93 | 1,092,383 |
| 2024-01-03 | $23.84 | $24.43 | $23.40 | $23.42 | $23.42 | 1,001,728 |
| 2024-01-02 | $24.76 | $25.25 | $23.60 | $24.38 | $24.38 | 1,623,022 |
| 2023-12-29 | $24.92 | $25.25 | $24.64 | $25.08 | $25.08 | 1,306,363 |
| 2023-12-28 | $24.07 | $25.10 | $24.07 | $24.98 | $24.98 | 1,237,466 |
| 2023-12-27 | $24.23 | $24.45 | $24.14 | $24.21 | $24.21 | 1,099,339 |
| 2023-12-26 | $23.98 | $24.24 | $23.96 | $24.21 | $24.21 | 1,159,940 |
| 2023-12-22 | $24.22 | $24.29 | $23.93 | $24.06 | $24.06 | 502,292 |
| 2023-12-21 | $24.44 | $24.48 | $24.02 | $24.12 | $24.12 | 606,306 |
| 2023-12-20 | $24.65 | $24.95 | $24.00 | $24.05 | $24.05 | 745,933 |
| 2023-12-19 | $24.42 | $24.92 | $24.25 | $24.75 | $24.75 | 754,198 |
| 2023-12-18 | $24.64 | $24.93 | $24.17 | $24.20 | $24.20 | 836,853 |
| 2023-12-15 | $25.63 | $25.78 | $24.41 | $24.65 | $24.65 | 2,612,243 |
| 2023-12-14 | $26.23 | $26.72 | $25.55 | $25.57 | $25.57 | 2,151,710 |
| 2023-12-13 | $25.29 | $25.68 | $24.58 | $25.50 | $25.50 | 757,896 |
| 2023-12-12 | $25.40 | $25.56 | $25.05 | $25.47 | $25.47 | 591,832 |
| 2023-12-11 | $25.46 | $25.99 | $25.41 | $25.45 | $25.45 | 581,645 |
| 2023-12-08 | $24.93 | $25.65 | $24.88 | $25.48 | $25.48 | 898,207 |
| 2023-12-07 | $24.71 | $25.18 | $24.55 | $24.85 | $24.85 | 684,185 |
| 2023-12-06 | $25.24 | $25.50 | $24.48 | $24.55 | $24.55 | 1,011,124 |
| 2023-12-05 | $24.70 | $25.28 | $24.41 | $25.02 | $25.02 | 1,840,337 |
| 2023-12-04 | $25.01 | $25.30 | $24.57 | $24.95 | $24.95 | 1,187,556 |
| 2023-12-01 | $24.67 | $25.20 | $24.26 | $25.17 | $25.17 | 1,473,217 |
| 2023-11-30 | $24.48 | $25.11 | $24.23 | $24.90 | $24.90 | 890,971 |
| 2023-11-29 | $25.03 | $25.22 | $24.33 | $24.33 | $24.33 | 952,136 |
| 2023-11-28 | $24.59 | $24.84 | $23.96 | $24.76 | $24.76 | 1,368,708 |
| 2023-11-27 | $24.55 | $24.77 | $24.23 | $24.73 | $24.73 | 1,572,307 |
| 2023-11-24 | $24.85 | $25.02 | $24.51 | $24.79 | $24.79 | 775,175 |
| 2023-11-22 | $24.45 | $25.08 | $24.13 | $24.94 | $24.94 | 2,377,053 |
| 2023-11-21 | $23.55 | $24.17 | $23.45 | $23.99 | $23.99 | 2,078,675 |
| 2023-11-20 | $23.93 | $24.32 | $23.69 | $24.12 | $24.12 | 2,017,061 |
| 2023-11-17 | $23.47 | $24.05 | $23.32 | $23.70 | $23.70 | 1,374,485 |
| 2023-11-16 | $23.71 | $23.98 | $22.82 | $23.12 | $23.12 | 1,608,183 |
| 2023-11-15 | $24.74 | $24.87 | $23.72 | $24.03 | $24.03 | 1,441,865 |
| 2023-11-14 | $24.08 | $24.76 | $23.86 | $24.71 | $24.71 | 1,856,978 |
| 2023-11-13 | $23.09 | $23.40 | $22.82 | $23.06 | $23.06 | 1,103,136 |
| 2023-11-10 | $23.15 | $23.44 | $22.82 | $23.20 | $23.20 | 1,549,994 |
| 2023-11-09 | $23.73 | $23.90 | $22.68 | $22.96 | $22.96 | 1,752,364 |
| 2023-11-08 | $23.43 | $24.19 | $23.21 | $23.65 | $23.65 | 1,783,538 |
| 2023-11-07 | $23.02 | $23.53 | $22.67 | $23.47 | $23.47 | 1,779,225 |
| 2023-11-06 | $23.74 | $24.04 | $22.86 | $23.26 | $23.26 | 3,333,261 |
| 2023-11-03 | $23.22 | $24.55 | $23.16 | $23.99 | $23.99 | 5,514,035 |
| 2023-11-02 | $22.50 | $22.70 | $20.62 | $22.36 | $22.36 | 12,744,809 |
| 2023-11-01 | $19.17 | $22.00 | $18.61 | $21.00 | $21.00 | 10,633,806 |
| 2023-10-31 | $19.71 | $19.96 | $19.47 | $19.90 | $19.90 | 1,096,751 |
| 2023-10-30 | $19.11 | $19.69 | $19.10 | $19.68 | $19.68 | 1,329,730 |
| 2023-10-27 | $19.12 | $19.34 | $18.77 | $18.87 | $18.87 | 1,805,179 |
| 2023-10-26 | $19.47 | $19.47 | $18.67 | $18.96 | $18.96 | 1,414,317 |
| 2023-10-25 | $18.65 | $19.31 | $18.62 | $19.28 | $19.28 | 1,625,592 |
| 2023-10-24 | $18.47 | $19.23 | $18.30 | $18.98 | $18.98 | 2,887,285 |
| 2023-10-23 | $18.83 | $19.12 | $18.29 | $18.30 | $18.30 | 4,531,361 |
| 2023-10-20 | $20.41 | $20.42 | $18.92 | $18.94 | $18.94 | 3,400,730 |
| 2023-10-19 | $20.59 | $20.92 | $20.36 | $20.42 | $20.42 | 2,136,442 |
| 2023-10-18 | $20.67 | $20.73 | $20.33 | $20.57 | $20.57 | 3,106,599 |
| 2023-10-17 | $20.89 | $21.51 | $20.88 | $21.10 | $21.10 | 1,209,605 |
| 2023-10-16 | $20.93 | $21.17 | $20.74 | $21.07 | $21.07 | 1,611,260 |
| 2023-10-13 | $21.54 | $21.69 | $20.61 | $20.74 | $20.74 | 1,499,853 |
| 2023-10-12 | $23.10 | $23.10 | $21.39 | $21.60 | $21.60 | 1,541,521 |
| 2023-10-11 | $22.87 | $23.13 | $22.73 | $22.92 | $22.92 | 1,030,470 |
| 2023-10-10 | $22.96 | $23.31 | $22.62 | $22.78 | $22.78 | 1,312,830 |
| 2023-10-09 | $21.46 | $22.75 | $21.40 | $22.63 | $22.63 | 1,675,573 |
| 2023-10-06 | $21.21 | $22.02 | $21.01 | $21.72 | $21.72 | 1,219,960 |
| 2023-10-05 | $21.89 | $22.23 | $21.26 | $21.37 | $21.37 | 1,881,630 |
| 2023-10-04 | $21.85 | $22.31 | $21.44 | $22.09 | $22.09 | 1,578,875 |
| 2023-10-03 | $23.11 | $23.21 | $21.64 | $21.77 | $21.77 | 1,823,989 |
| 2023-10-02 | $23.55 | $23.90 | $23.35 | $23.41 | $23.41 | 2,060,004 |
| 2023-09-29 | $23.92 | $24.29 | $23.26 | $23.51 | $23.51 | 1,856,385 |
| 2023-09-28 | $23.30 | $23.89 | $23.26 | $23.88 | $23.88 | 1,489,563 |
| 2023-09-27 | $23.21 | $24.01 | $23.16 | $23.24 | $23.24 | 1,401,952 |
| 2023-09-26 | $23.65 | $23.76 | $23.04 | $23.11 | $23.11 | 1,622,865 |
| 2023-09-25 | $23.62 | $24.19 | $23.49 | $23.70 | $23.70 | 1,369,238 |
| 2023-09-22 | $23.93 | $24.29 | $23.62 | $24.03 | $24.03 | 1,381,462 |
| 2023-09-21 | $23.50 | $24.07 | $23.32 | $23.74 | $23.74 | 1,499,979 |
| 2023-09-20 | $23.61 | $24.21 | $23.35 | $23.88 | $23.88 | 1,411,113 |
| 2023-09-19 | $23.69 | $24.04 | $23.34 | $23.40 | $23.40 | 1,670,567 |
| 2023-09-18 | $24.63 | $24.71 | $23.80 | $23.87 | $23.87 | 1,747,495 |
| 2023-09-15 | $25.10 | $25.15 | $24.58 | $24.78 | $24.78 | 2,851,928 |
| 2023-09-14 | $25.17 | $25.54 | $24.84 | $25.20 | $25.20 | 1,691,972 |
| 2023-09-13 | $25.37 | $25.40 | $24.40 | $24.82 | $24.82 | 2,098,700 |
| 2023-09-12 | $25.45 | $25.97 | $25.22 | $25.56 | $25.56 | 1,539,362 |
| 2023-09-11 | $25.04 | $25.93 | $25.04 | $25.84 | $25.84 | 1,960,884 |
| 2023-09-08 | $24.34 | $24.62 | $23.88 | $24.57 | $24.57 | 1,528,762 |
| 2023-09-07 | $24.00 | $24.08 | $23.77 | $23.99 | $23.99 | 1,908,874 |
| 2023-09-06 | $23.63 | $24.25 | $23.60 | $24.25 | $24.25 | 1,252,987 |
| 2023-09-05 | $23.34 | $24.23 | $23.26 | $23.80 | $23.80 | 1,698,166 |
| 2023-09-01 | $23.13 | $23.80 | $22.99 | $23.77 | $23.77 | 1,384,856 |
| 2023-08-31 | $23.06 | $23.51 | $22.91 | $22.96 | $22.96 | 1,071,888 |
| 2023-08-30 | $22.93 | $23.25 | $22.86 | $23.07 | $23.07 | 1,186,884 |
| 2023-08-29 | $22.62 | $23.17 | $22.48 | $23.03 | $23.03 | 1,138,179 |
| 2023-08-28 | $21.95 | $22.59 | $21.86 | $22.51 | $22.51 | 1,389,814 |
| 2023-08-25 | $21.76 | $22.20 | $21.14 | $22.03 | $22.03 | 1,965,167 |
| 2023-08-24 | $21.53 | $21.89 | $21.45 | $21.47 | $21.47 | 1,102,341 |
| 2023-08-23 | $21.71 | $21.86 | $21.42 | $21.75 | $21.75 | 1,168,805 |
| 2023-08-22 | $22.25 | $22.32 | $21.61 | $21.71 | $21.71 | 1,497,713 |
| 2023-08-21 | $21.33 | $22.15 | $21.33 | $22.14 | $22.14 | 1,989,172 |
| 2023-08-18 | $20.80 | $21.48 | $20.75 | $21.36 | $21.36 | 1,861,821 |
| 2023-08-17 | $21.66 | $21.77 | $21.05 | $21.09 | $21.09 | 1,270,211 |
| 2023-08-16 | $21.92 | $22.08 | $21.61 | $21.65 | $21.65 | 1,739,027 |
| 2023-08-15 | $22.53 | $22.59 | $21.79 | $22.01 | $22.01 | 2,583,198 |
| 2023-08-14 | $22.20 | $22.75 | $22.09 | $22.73 | $22.73 | 2,135,453 |
| 2023-08-11 | $21.65 | $22.42 | $20.83 | $22.38 | $22.38 | 3,719,691 |
| 2023-08-10 | $22.41 | $23.82 | $21.65 | $21.82 | $21.82 | 5,291,546 |
| 2023-08-09 | $23.23 | $23.33 | $22.76 | $22.85 | $22.85 | 1,944,445 |
| 2023-08-08 | $23.37 | $23.48 | $22.73 | $23.13 | $23.13 | 2,205,564 |
| 2023-08-07 | $23.79 | $23.95 | $23.29 | $23.77 | $23.77 | 1,934,737 |
| 2023-08-04 | $24.28 | $24.28 | $23.43 | $23.59 | $23.59 | 2,059,647 |
| 2023-08-03 | $23.29 | $24.27 | $22.85 | $24.10 | $24.10 | 2,183,444 |
| 2023-08-02 | $23.68 | $23.87 | $23.27 | $23.47 | $23.47 | 1,574,580 |
| 2023-08-01 | $23.25 | $24.29 | $22.94 | $24.15 | $24.15 | 1,879,714 |
| 2023-07-31 | $23.24 | $24.23 | $23.23 | $23.90 | $23.90 | 1,259,208 |
| 2023-07-28 | $23.55 | $23.75 | $23.05 | $23.10 | $23.10 | 1,094,921 |
| 2023-07-27 | $23.55 | $24.14 | $23.26 | $23.40 | $23.40 | 2,244,461 |
| 2023-07-26 | $23.21 | $23.40 | $22.80 | $23.31 | $23.31 | 1,289,413 |
| 2023-07-25 | $23.19 | $23.38 | $22.77 | $23.03 | $23.03 | 2,199,970 |
| 2023-07-24 | $22.71 | $23.50 | $22.23 | $23.42 | $23.42 | 2,806,366 |
| 2023-07-21 | $23.62 | $23.62 | $22.68 | $22.84 | $22.84 | 2,535,360 |
| 2023-07-20 | $24.37 | $24.66 | $23.55 | $23.58 | $23.58 | 1,360,602 |
| 2023-07-19 | $24.20 | $24.57 | $23.83 | $24.54 | $24.54 | 1,552,167 |
| 2023-07-18 | $23.54 | $24.61 | $23.54 | $24.08 | $24.08 | 1,289,779 |
| 2023-07-17 | $24.40 | $24.61 | $23.64 | $23.67 | $23.67 | 1,763,062 |
| 2023-07-14 | $25.19 | $25.33 | $24.50 | $24.54 | $24.54 | 1,443,410 |
| 2023-07-13 | $25.19 | $25.67 | $24.90 | $25.37 | $25.37 | 1,340,357 |
| 2023-07-12 | $25.83 | $25.83 | $24.95 | $25.02 | $25.02 | 1,498,973 |
| 2023-07-11 | $25.35 | $25.47 | $24.99 | $25.23 | $25.23 | 1,428,328 |
| 2023-07-10 | $24.54 | $25.65 | $24.45 | $25.65 | $25.65 | 2,681,270 |
| 2023-07-07 | $24.86 | $25.44 | $24.55 | $24.58 | $24.58 | 1,612,642 |
| 2023-07-06 | $25.58 | $25.61 | $25.01 | $25.31 | $25.31 | 2,049,911 |
| 2023-07-05 | $26.14 | $26.21 | $25.64 | $25.95 | $25.95 | 1,229,255 |
| 2023-07-03 | $25.96 | $26.54 | $25.77 | $26.39 | $26.39 | 796,785 |
| 2023-06-30 | $26.72 | $26.72 | $25.92 | $25.98 | $25.98 | 1,372,201 |
| 2023-06-29 | $25.51 | $26.64 | $25.50 | $26.45 | $26.45 | 1,927,862 |
| 2023-06-28 | $26.05 | $26.05 | $24.89 | $25.54 | $25.54 | 4,632,385 |
| 2023-06-27 | $25.98 | $26.37 | $25.61 | $26.13 | $26.13 | 1,387,898 |
| 2023-06-26 | $26.00 | $26.52 | $25.76 | $25.78 | $25.78 | 1,566,280 |
| 2023-06-23 | $26.84 | $27.34 | $26.14 | $26.37 | $26.37 | 10,485,052 |
| 2023-06-22 | $27.77 | $27.93 | $26.95 | $27.32 | $27.32 | 1,646,074 |
| 2023-06-21 | $27.16 | $28.25 | $26.79 | $27.88 | $27.88 | 1,890,060 |
| 2023-06-20 | $27.83 | $27.90 | $27.09 | $27.26 | $27.26 | 1,791,018 |
| 2023-06-16 | $28.91 | $28.91 | $28.13 | $28.17 | $28.17 | 2,570,623 |
| 2023-06-15 | $27.91 | $28.91 | $27.82 | $28.74 | $28.74 | 1,791,385 |
| 2023-06-14 | $28.37 | $28.50 | $27.68 | $28.10 | $28.10 | 1,251,343 |
| 2023-06-13 | $28.39 | $28.72 | $28.19 | $28.35 | $28.35 | 1,619,747 |
| 2023-06-12 | $27.62 | $27.99 | $27.47 | $27.73 | $27.73 | 1,316,888 |
| 2023-06-09 | $27.22 | $27.41 | $26.91 | $27.36 | $27.36 | 937,111 |
| 2023-06-08 | $27.90 | $27.95 | $27.07 | $27.29 | $27.29 | 1,270,565 |
| 2023-06-07 | $27.94 | $28.99 | $27.85 | $28.16 | $28.16 | 3,030,777 |
| 2023-06-06 | $26.09 | $27.39 | $26.02 | $27.17 | $27.17 | 975,226 |
| 2023-06-05 | $26.64 | $26.94 | $26.14 | $26.36 | $26.36 | 1,280,037 |
| 2023-06-02 | $25.69 | $26.95 | $25.65 | $26.91 | $26.91 | 1,148,834 |
| 2023-06-01 | $25.79 | $25.83 | $25.10 | $25.26 | $25.26 | 2,234,902 |
| 2023-05-31 | $24.83 | $25.59 | $24.83 | $25.55 | $25.55 | 2,072,164 |
| 2023-05-30 | $25.75 | $25.89 | $24.94 | $25.48 | $25.48 | 2,190,779 |
| 2023-05-26 | $24.97 | $25.49 | $24.97 | $25.48 | $25.48 | 1,040,931 |
| 2023-05-25 | $25.58 | $26.04 | $24.85 | $25.00 | $25.00 | 1,471,872 |
| 2023-05-24 | $25.61 | $25.61 | $25.00 | $25.41 | $25.41 | 1,147,466 |
| 2023-05-23 | $26.25 | $26.44 | $25.69 | $25.75 | $25.75 | 1,485,377 |
| 2023-05-22 | $25.76 | $26.29 | $25.64 | $26.25 | $26.25 | 1,754,816 |
| 2023-05-19 | $26.99 | $27.03 | $25.61 | $25.77 | $25.77 | 1,348,995 |
| 2023-05-18 | $26.47 | $27.05 | $25.97 | $27.03 | $27.03 | 1,194,755 |
| 2023-05-17 | $26.15 | $27.05 | $25.64 | $26.52 | $26.52 | 2,138,664 |
| 2023-05-16 | $26.63 | $26.81 | $26.02 | $26.03 | $26.03 | 1,201,710 |
| 2023-05-15 | $26.48 | $27.07 | $26.40 | $26.75 | $26.75 | 1,462,856 |
| 2023-05-12 | $26.89 | $27.51 | $26.47 | $26.62 | $26.62 | 1,960,783 |
| 2023-05-11 | $26.60 | $26.66 | $25.94 | $26.18 | $26.18 | 1,759,360 |
| 2023-05-10 | $28.46 | $28.61 | $26.41 | $26.67 | $26.67 | 2,534,956 |
| 2023-05-09 | $26.68 | $28.09 | $26.23 | $27.87 | $27.87 | 4,699,844 |
| 2023-05-08 | $27.03 | $28.50 | $26.48 | $26.62 | $26.62 | 8,011,975 |
| 2023-05-05 | $22.76 | $23.22 | $22.33 | $22.44 | $22.44 | 5,885,785 |
| 2023-05-04 | $22.72 | $22.76 | $21.75 | $22.18 | $22.18 | 2,879,392 |
| 2023-05-03 | $23.13 | $23.82 | $22.69 | $22.70 | $22.70 | 2,395,554 |
| 2023-05-02 | $23.64 | $23.66 | $22.70 | $23.25 | $23.25 | 1,929,819 |
| 2023-05-01 | $24.23 | $24.40 | $23.63 | $23.87 | $23.87 | 2,910,930 |
| 2023-04-28 | $24.11 | $24.69 | $24.01 | $24.27 | $24.27 | 2,007,538 |
| 2023-04-27 | $23.42 | $24.28 | $23.30 | $24.28 | $24.28 | 1,868,710 |
| 2023-04-26 | $22.89 | $23.50 | $22.80 | $23.08 | $23.08 | 2,014,330 |
| 2023-04-25 | $22.90 | $23.08 | $22.40 | $22.82 | $22.82 | 1,971,332 |
| 2023-04-24 | $23.38 | $23.76 | $23.02 | $23.20 | $23.20 | 2,183,173 |
| 2023-04-21 | $24.00 | $24.06 | $23.35 | $23.53 | $23.53 | 2,318,412 |
| 2023-04-20 | $24.22 | $24.65 | $23.81 | $24.08 | $24.08 | 1,819,782 |
| 2023-04-19 | $25.20 | $25.30 | $24.31 | $24.54 | $24.54 | 2,526,158 |
| 2023-04-18 | $25.37 | $25.87 | $25.10 | $25.55 | $25.55 | 1,515,910 |
| 2023-04-17 | $26.05 | $26.34 | $25.25 | $25.29 | $25.29 | 1,531,870 |
| 2023-04-14 | $26.32 | $26.32 | $25.65 | $26.03 | $26.03 | 1,393,949 |
| 2023-04-13 | $26.18 | $26.74 | $26.00 | $26.36 | $26.36 | 1,233,493 |
| 2023-04-12 | $27.15 | $27.15 | $25.60 | $25.80 | $25.80 | 1,392,426 |
| 2023-04-11 | $26.44 | $26.86 | $26.29 | $26.72 | $26.72 | 1,174,479 |
| 2023-04-10 | $25.28 | $26.50 | $25.28 | $26.34 | $26.34 | 1,881,625 |
| 2023-04-06 | $25.62 | $25.74 | $25.27 | $25.42 | $25.42 | 788,989 |
| 2023-04-05 | $26.12 | $26.18 | $24.94 | $25.48 | $25.48 | 1,423,948 |
| 2023-04-04 | $26.75 | $26.75 | $25.90 | $26.37 | $26.37 | 1,140,127 |
| 2023-04-03 | $26.52 | $27.07 | $26.15 | $26.52 | $26.52 | 1,780,793 |
| 2023-03-31 | $25.79 | $26.75 | $25.75 | $26.71 | $26.71 | 1,422,395 |
| 2023-03-30 | $25.33 | $25.74 | $25.30 | $25.44 | $25.44 | 1,037,432 |
| 2023-03-29 | $24.91 | $24.91 | $24.43 | $24.88 | $24.88 | 1,096,928 |
| 2023-03-28 | $24.39 | $24.87 | $24.27 | $24.36 | $24.36 | 941,918 |
| 2023-03-27 | $24.23 | $24.46 | $23.78 | $24.38 | $24.38 | 1,172,602 |
| 2023-03-24 | $23.43 | $24.13 | $23.30 | $23.89 | $23.89 | 1,422,737 |
| 2023-03-23 | $24.53 | $25.01 | $23.49 | $23.82 | $23.82 | 1,133,915 |
| 2023-03-22 | $25.18 | $25.33 | $24.32 | $24.32 | $24.32 | 1,213,708 |
| 2023-03-21 | $25.42 | $25.76 | $25.15 | $25.20 | $25.20 | 1,709,108 |
| 2023-03-20 | $25.00 | $25.47 | $24.77 | $24.87 | $24.87 | 1,287,778 |
| 2023-03-17 | $25.43 | $25.51 | $24.56 | $24.79 | $24.79 | 2,148,729 |
| 2023-03-16 | $24.57 | $25.81 | $24.28 | $25.73 | $25.73 | 1,737,606 |
| 2023-03-15 | $24.44 | $25.21 | $24.35 | $25.03 | $25.03 | 1,267,935 |
| 2023-03-14 | $25.81 | $26.03 | $25.16 | $25.45 | $25.45 | 1,609,474 |
| 2023-03-13 | $25.13 | $26.00 | $24.51 | $25.14 | $25.14 | 1,823,280 |
| 2023-03-10 | $26.99 | $27.00 | $25.80 | $25.86 | $25.86 | 1,773,630 |
| 2023-03-09 | $28.40 | $28.70 | $27.03 | $27.16 | $27.16 | 2,379,354 |
| 2023-03-08 | $29.11 | $29.12 | $28.26 | $28.47 | $28.47 | 1,274,205 |
| 2023-03-07 | $29.97 | $30.25 | $28.91 | $28.99 | $28.99 | 1,755,933 |
| 2023-03-06 | $30.95 | $31.29 | $29.35 | $29.80 | $29.80 | 2,424,584 |
| 2023-03-03 | $28.91 | $30.49 | $28.69 | $30.40 | $30.40 | 3,405,129 |
| 2023-03-02 | $27.24 | $28.67 | $27.24 | $28.28 | $28.28 | 3,789,842 |
| 2023-03-01 | $26.35 | $26.94 | $26.14 | $26.76 | $26.76 | 2,588,639 |
| 2023-02-28 | $26.78 | $27.26 | $26.39 | $26.40 | $26.40 | 1,806,121 |
| 2023-02-27 | $27.15 | $27.31 | $26.67 | $26.78 | $26.78 | 1,407,825 |
| 2023-02-24 | $27.01 | $27.17 | $26.59 | $26.84 | $26.84 | 1,110,914 |
| 2023-02-23 | $28.20 | $28.27 | $27.49 | $27.71 | $27.71 | 1,064,949 |
| 2023-02-22 | $27.53 | $27.98 | $27.46 | $27.86 | $27.86 | 880,336 |
| 2023-02-21 | $27.91 | $28.02 | $27.01 | $27.53 | $27.53 | 1,202,665 |
| 2023-02-17 | $28.72 | $28.86 | $27.63 | $28.39 | $28.39 | 1,387,170 |
| 2023-02-16 | $28.88 | $29.47 | $28.79 | $28.96 | $28.96 | 1,411,179 |
| 2023-02-15 | $28.71 | $29.50 | $28.60 | $29.41 | $29.41 | 1,148,092 |
| 2023-02-14 | $28.35 | $29.07 | $28.13 | $28.87 | $28.87 | 1,009,406 |
| 2023-02-13 | $27.99 | $28.52 | $27.45 | $28.52 | $28.52 | 1,286,502 |
| 2023-02-10 | $27.99 | $28.22 | $27.33 | $27.75 | $27.75 | 1,601,236 |
| 2023-02-09 | $29.45 | $29.67 | $28.22 | $28.39 | $28.39 | 1,843,508 |
| 2023-02-08 | $29.07 | $29.37 | $28.73 | $28.92 | $28.92 | 1,304,237 |
| 2023-02-07 | $27.44 | $29.38 | $27.18 | $29.17 | $29.17 | 3,055,434 |
| 2023-02-06 | $27.94 | $28.19 | $27.29 | $27.48 | $27.48 | 1,169,503 |
| 2023-02-03 | $27.52 | $28.56 | $27.50 | $28.21 | $28.21 | 1,377,690 |
| 2023-02-02 | $27.78 | $28.43 | $27.52 | $27.96 | $27.96 | 1,478,151 |
| 2023-02-01 | $26.81 | $27.45 | $26.42 | $27.41 | $27.41 | 1,266,760 |
| 2023-01-31 | $26.71 | $26.95 | $26.34 | $26.85 | $26.85 | 1,410,149 |
| 2023-01-30 | $27.00 | $27.05 | $26.41 | $26.53 | $26.53 | 719,726 |
| 2023-01-27 | $27.00 | $27.55 | $27.00 | $27.26 | $27.26 | 815,858 |
| 2023-01-26 | $27.39 | $27.48 | $26.90 | $27.15 | $27.15 | 801,158 |
| 2023-01-25 | $26.90 | $27.49 | $26.82 | $27.21 | $27.21 | 1,208,846 |
| 2023-01-24 | $27.25 | $27.50 | $26.88 | $27.32 | $27.32 | 1,141,852 |
| 2023-01-23 | $26.71 | $27.29 | $26.63 | $27.19 | $27.19 | 1,478,167 |
| 2023-01-20 | $25.70 | $26.53 | $25.52 | $26.52 | $26.52 | 902,811 |
| 2023-01-19 | $25.02 | $25.62 | $24.85 | $25.50 | $25.50 | 1,700,782 |
| 2023-01-18 | $26.56 | $26.73 | $25.32 | $25.45 | $25.45 | 2,427,800 |
| 2023-01-17 | $26.31 | $27.07 | $26.31 | $26.34 | $26.34 | 1,162,571 |
| 2023-01-13 | $25.72 | $26.91 | $25.72 | $26.42 | $26.42 | 1,695,212 |
| 2023-01-12 | $25.28 | $26.27 | $25.09 | $26.06 | $26.06 | 1,475,489 |
| 2023-01-11 | $25.19 | $25.43 | $24.62 | $24.94 | $24.94 | 1,723,844 |
| 2023-01-10 | $25.85 | $26.02 | $25.08 | $25.24 | $25.24 | 2,067,167 |
| 2023-01-09 | $25.93 | $26.33 | $25.79 | $26.10 | $26.10 | 2,308,327 |
| 2023-01-06 | $26.09 | $26.30 | $25.58 | $25.79 | $25.79 | 2,146,621 |
| 2023-01-05 | $25.38 | $25.92 | $25.10 | $25.79 | $25.79 | 1,783,215 |
| 2023-01-04 | $24.82 | $25.81 | $24.35 | $25.48 | $25.48 | 1,793,376 |
| 2023-01-03 | $23.64 | $24.64 | $23.58 | $24.54 | $24.54 | 2,299,461 |
| 2022-12-30 | $22.61 | $23.28 | $22.39 | $23.25 | $23.25 | 1,092,703 |
| 2022-12-29 | $22.75 | $23.30 | $22.57 | $23.08 | $23.08 | 1,071,550 |
| 2022-12-28 | $22.83 | $23.57 | $22.30 | $22.67 | $22.67 | 2,197,643 |
| 2022-12-27 | $23.09 | $23.34 | $22.73 | $22.85 | $22.85 | 1,649,157 |
| 2022-12-23 | $22.55 | $23.09 | $22.36 | $23.08 | $23.08 | 1,791,249 |
| 2022-12-22 | $23.06 | $23.10 | $21.71 | $22.68 | $22.68 | 2,666,689 |
| 2022-12-21 | $22.59 | $23.69 | $22.40 | $23.38 | $23.38 | 4,747,089 |
| 2022-12-20 | $20.56 | $20.93 | $20.51 | $20.92 | $20.92 | 1,437,559 |
| 2022-12-19 | $21.40 | $21.50 | $20.70 | $20.80 | $20.80 | 1,161,093 |
| 2022-12-16 | $21.17 | $21.57 | $21.10 | $21.37 | $21.37 | 2,195,978 |
| 2022-12-15 | $21.50 | $21.62 | $20.83 | $21.43 | $21.43 | 3,277,040 |
| 2022-12-14 | $22.17 | $22.45 | $21.63 | $21.95 | $21.95 | 1,545,251 |
| 2022-12-13 | $23.07 | $23.20 | $21.87 | $22.32 | $22.32 | 1,784,011 |
| 2022-12-12 | $21.28 | $21.90 | $20.86 | $21.87 | $21.87 | 1,256,414 |
| 2022-12-09 | $21.07 | $21.57 | $20.76 | $21.35 | $21.35 | 1,546,121 |
| 2022-12-08 | $21.23 | $21.95 | $20.91 | $20.98 | $20.98 | 1,967,923 |
| 2022-12-07 | $22.14 | $22.21 | $20.84 | $20.93 | $20.93 | 1,681,805 |
| 2022-12-06 | $22.89 | $23.15 | $22.02 | $22.26 | $22.26 | 1,563,289 |
| 2022-12-05 | $23.58 | $23.84 | $22.97 | $22.97 | $22.97 | 1,710,752 |
| 2022-12-02 | $23.59 | $24.01 | $23.52 | $23.82 | $23.82 | 1,396,558 |
| 2022-12-01 | $24.11 | $24.40 | $23.66 | $24.03 | $24.03 | 1,382,587 |
| 2022-11-30 | $23.41 | $24.09 | $23.05 | $24.09 | $24.09 | 1,721,296 |
| 2022-11-29 | $22.50 | $23.46 | $22.45 | $23.38 | $23.38 | 1,809,381 |
| 2022-11-28 | $22.26 | $22.60 | $22.11 | $22.50 | $22.50 | 1,765,957 |
| 2022-11-25 | $22.23 | $22.70 | $22.23 | $22.60 | $22.60 | 639,854 |
| 2022-11-23 | $22.23 | $23.09 | $22.02 | $22.31 | $22.31 | 1,278,459 |
| 2022-11-22 | $21.77 | $22.19 | $21.33 | $22.00 | $22.00 | 1,881,288 |
| 2022-11-21 | $22.08 | $22.36 | $21.33 | $21.78 | $21.78 | 2,274,886 |
| 2022-11-18 | $22.76 | $22.97 | $22.01 | $22.33 | $22.33 | 1,373,138 |
| 2022-11-17 | $22.28 | $22.42 | $21.51 | $22.22 | $22.22 | 1,374,968 |
| 2022-11-16 | $23.46 | $23.86 | $22.90 | $22.96 | $22.96 | 1,790,238 |
| 2022-11-15 | $24.64 | $25.61 | $23.73 | $24.01 | $24.01 | 3,874,045 |
| 2022-11-14 | $23.25 | $23.85 | $22.84 | $23.59 | $23.59 | 2,495,597 |
| 2022-11-11 | $21.29 | $24.56 | $21.29 | $23.60 | $23.60 | 6,178,175 |
| 2022-11-10 | $22.37 | $23.44 | $21.42 | $21.73 | $21.73 | 10,068,483 |
| 2022-11-09 | $19.41 | $19.61 | $18.98 | $19.14 | $19.14 | 3,397,976 |
| 2022-11-08 | $20.98 | $21.05 | $19.55 | $19.92 | $19.92 | 4,652,085 |
| 2022-11-07 | $21.54 | $21.58 | $20.84 | $21.16 | $21.16 | 1,828,322 |
| 2022-11-04 | $21.44 | $21.72 | $20.59 | $21.20 | $21.20 | 1,618,335 |
| 2022-11-03 | $20.90 | $21.55 | $20.55 | $20.96 | $20.96 | 1,721,855 |
| 2022-11-02 | $22.06 | $22.23 | $21.06 | $21.16 | $21.16 | 2,091,432 |
| 2022-11-01 | $22.83 | $22.92 | $22.26 | $22.67 | $22.67 | 2,217,119 |
| 2022-10-31 | $22.16 | $22.36 | $21.49 | $22.30 | $22.30 | 1,721,925 |
| 2022-10-28 | $21.81 | $22.16 | $21.59 | $22.16 | $22.16 | 2,412,244 |
| 2022-10-27 | $22.50 | $22.59 | $21.65 | $21.82 | $21.82 | 1,788,370 |
| 2022-10-26 | $21.77 | $23.01 | $21.75 | $22.00 | $22.00 | 2,511,128 |
| 2022-10-25 | $21.07 | $21.97 | $20.97 | $21.77 | $21.77 | 1,899,915 |
| 2022-10-24 | $20.68 | $21.08 | $20.27 | $21.02 | $21.02 | 1,571,922 |
| 2022-10-21 | $20.10 | $20.77 | $19.93 | $20.64 | $20.64 | 1,848,594 |
| 2022-10-20 | $19.90 | $20.92 | $19.90 | $20.24 | $20.24 | 1,985,424 |
| 2022-10-19 | $20.24 | $20.75 | $19.91 | $20.00 | $20.00 | 2,016,081 |
| 2022-10-18 | $20.61 | $21.23 | $20.39 | $20.44 | $20.44 | 2,847,558 |
| 2022-10-17 | $20.00 | $20.56 | $19.88 | $20.00 | $20.00 | 2,278,640 |
| 2022-10-14 | $20.37 | $20.70 | $19.31 | $19.56 | $19.56 | 1,962,364 |
| 2022-10-13 | $19.04 | $20.18 | $18.77 | $19.97 | $19.97 | 1,926,109 |
| 2022-10-12 | $18.81 | $19.98 | $18.58 | $19.65 | $19.65 | 3,121,695 |
| 2022-10-11 | $18.48 | $19.11 | $17.88 | $18.93 | $18.93 | 2,387,589 |
| 2022-10-10 | $18.24 | $18.74 | $18.01 | $18.56 | $18.56 | 1,895,398 |
| 2022-10-07 | $18.10 | $18.43 | $17.67 | $18.07 | $18.07 | 1,689,356 |
| 2022-10-06 | $18.89 | $19.35 | $18.37 | $18.42 | $18.42 | 1,373,873 |
| 2022-10-05 | $18.59 | $19.10 | $18.36 | $18.92 | $18.92 | 1,592,608 |
| 2022-10-04 | $18.24 | $19.28 | $18.17 | $19.20 | $19.20 | 2,947,112 |
| 2022-10-03 | $18.00 | $18.17 | $16.83 | $17.55 | $17.55 | 2,876,188 |
| 2022-09-30 | $17.91 | $18.49 | $17.61 | $17.70 | $17.70 | 3,313,849 |
| 2022-09-29 | $18.62 | $18.76 | $17.72 | $18.13 | $18.13 | 2,430,592 |
| 2022-09-28 | $18.47 | $19.29 | $18.31 | $19.14 | $19.14 | 2,075,187 |
| 2022-09-27 | $18.60 | $19.00 | $17.93 | $18.28 | $18.28 | 3,207,817 |
| 2022-09-26 | $18.71 | $19.56 | $18.02 | $18.20 | $18.20 | 3,497,633 |
| 2022-09-23 | $18.82 | $19.08 | $18.13 | $18.53 | $18.53 | 3,492,865 |
| 2022-09-22 | $20.80 | $20.90 | $19.28 | $19.36 | $19.36 | 4,462,030 |
| 2022-09-21 | $22.82 | $23.04 | $20.80 | $20.91 | $20.91 | 5,542,151 |
| 2022-09-20 | $22.23 | $22.91 | $21.96 | $22.87 | $22.87 | 4,248,156 |
| 2022-09-19 | $21.83 | $22.69 | $21.67 | $22.52 | $22.52 | 3,787,742 |
| 2022-09-16 | $23.10 | $23.10 | $21.96 | $22.34 | $22.34 | 3,159,330 |
| 2022-09-15 | $22.80 | $23.46 | $22.36 | $23.05 | $23.05 | 4,430,377 |
| 2022-09-14 | $22.49 | $22.50 | $21.39 | $22.20 | $22.20 | 3,708,177 |
| 2022-09-13 | $22.91 | $23.65 | $22.30 | $22.50 | $22.50 | 2,807,891 |
| 2022-09-12 | $23.96 | $24.56 | $23.51 | $23.95 | $23.95 | 2,261,914 |
| 2022-09-09 | $23.13 | $24.07 | $23.11 | $23.82 | $23.82 | 3,573,173 |
| 2022-09-08 | $22.44 | $23.00 | $21.93 | $22.86 | $22.86 | 1,853,946 |
| 2022-09-07 | $21.89 | $22.87 | $21.62 | $22.81 | $22.81 | 2,415,903 |
| 2022-09-06 | $22.57 | $22.64 | $21.14 | $21.92 | $21.92 | 2,634,635 |
| 2022-09-02 | $22.93 | $22.93 | $22.05 | $22.46 | $22.46 | 1,665,044 |
| 2022-09-01 | $21.75 | $22.20 | $21.23 | $22.16 | $22.16 | 3,109,818 |
| 2022-08-31 | $22.83 | $23.15 | $22.12 | $22.15 | $22.15 | 2,185,980 |
| 2022-08-30 | $23.99 | $24.16 | $22.66 | $22.72 | $22.72 | 2,501,955 |
| 2022-08-29 | $23.65 | $24.10 | $23.30 | $23.67 | $23.67 | 2,091,999 |
| 2022-08-26 | $26.18 | $26.45 | $24.05 | $24.06 | $24.06 | 2,662,740 |
| 2022-08-25 | $25.60 | $26.15 | $25.47 | $26.02 | $26.02 | 3,224,424 |
| 2022-08-24 | $24.32 | $25.82 | $24.22 | $25.44 | $25.44 | 3,272,091 |
| 2022-08-23 | $22.77 | $24.57 | $22.71 | $24.41 | $24.41 | 5,049,860 |
| 2022-08-22 | $23.08 | $23.30 | $22.47 | $22.59 | $22.59 | 2,878,249 |
| 2022-08-19 | $24.78 | $24.96 | $23.64 | $23.81 | $23.81 | 2,688,613 |
| 2022-08-18 | $24.99 | $25.26 | $24.46 | $25.19 | $25.19 | 3,833,310 |
| 2022-08-17 | $25.23 | $25.49 | $24.07 | $24.98 | $24.98 | 4,334,490 |
| 2022-08-16 | $25.17 | $26.65 | $24.56 | $25.97 | $25.97 | 5,366,210 |
| 2022-08-15 | $23.54 | $24.97 | $23.09 | $24.79 | $24.79 | 5,439,108 |
| 2022-08-12 | $21.07 | $24.28 | $21.07 | $24.05 | $24.05 | 11,551,794 |
| 2022-08-11 | $21.41 | $21.80 | $19.80 | $21.12 | $21.12 | 18,606,800 |
| 2022-08-10 | $25.02 | $26.00 | $24.68 | $25.81 | $25.81 | 3,621,619 |
| 2022-08-09 | $24.62 | $24.82 | $23.89 | $24.40 | $24.40 | 4,240,799 |
| 2022-08-08 | $24.75 | $25.90 | $24.68 | $24.94 | $24.94 | 3,191,545 |
| 2022-08-05 | $23.76 | $24.55 | $23.73 | $24.45 | $24.45 | 1,690,648 |
| 2022-08-04 | $23.94 | $24.12 | $23.49 | $23.98 | $23.98 | 1,842,140 |
| 2022-08-03 | $23.99 | $24.00 | $23.28 | $23.86 | $23.86 | 2,400,938 |
| 2022-08-02 | $22.65 | $23.61 | $22.48 | $23.60 | $23.60 | 2,113,349 |
| 2022-08-01 | $22.37 | $23.10 | $21.93 | $23.02 | $23.02 | 2,146,000 |
| 2022-07-29 | $22.43 | $22.94 | $22.02 | $22.67 | $22.67 | 2,147,543 |
| 2022-07-28 | $22.12 | $22.78 | $21.51 | $22.22 | $22.22 | 1,827,755 |
| 2022-07-27 | $22.00 | $22.17 | $21.14 | $21.98 | $21.98 | 3,392,915 |
| 2022-07-26 | $23.38 | $23.44 | $21.51 | $21.60 | $21.60 | 2,784,125 |
| 2022-07-25 | $23.13 | $23.54 | $22.44 | $23.42 | $23.42 | 19,628,564 |
| 2022-07-22 | $23.88 | $24.29 | $23.07 | $23.13 | $23.13 | 5,092,721 |
| 2022-07-21 | $22.60 | $23.13 | $22.01 | $23.11 | $23.11 | 2,306,782 |
| 2022-07-20 | $22.70 | $23.33 | $22.50 | $23.10 | $23.10 | 2,046,194 |
| 2022-07-19 | $21.75 | $22.80 | $21.75 | $22.74 | $22.74 | 1,565,469 |
| 2022-07-18 | $21.87 | $22.64 | $21.49 | $21.52 | $21.52 | 2,527,699 |
| 2022-07-15 | $21.10 | $21.44 | $20.89 | $21.41 | $21.41 | 2,569,405 |
| 2022-07-14 | $20.80 | $21.21 | $20.50 | $20.81 | $20.81 | 2,587,060 |
| 2022-07-13 | $20.09 | $21.35 | $19.87 | $21.06 | $21.06 | 3,064,577 |
| 2022-07-12 | $20.33 | $21.31 | $20.25 | $20.79 | $20.79 | 1,816,720 |
| 2022-07-11 | $21.35 | $21.63 | $20.04 | $20.38 | $20.38 | 2,356,964 |
| 2022-07-08 | $22.58 | $22.79 | $21.64 | $21.81 | $21.81 | 3,430,912 |
| 2022-07-07 | $22.59 | $23.74 | $22.59 | $23.46 | $23.46 | 2,647,389 |
| 2022-07-06 | $23.14 | $23.65 | $22.31 | $22.56 | $22.56 | 1,780,533 |
| 2022-07-05 | $22.41 | $23.69 | $22.00 | $23.39 | $23.39 | 2,090,834 |
| 2022-07-01 | $21.84 | $23.11 | $21.53 | $23.04 | $23.04 | 2,337,828 |
| 2022-06-30 | $21.43 | $22.03 | $20.59 | $21.70 | $21.70 | 3,959,384 |
| 2022-06-29 | $23.30 | $23.37 | $21.77 | $21.97 | $21.97 | 2,955,332 |
| 2022-06-28 | $23.49 | $24.50 | $23.45 | $23.51 | $23.51 | 2,824,610 |
| 2022-06-27 | $22.83 | $23.50 | $22.47 | $23.13 | $23.13 | 4,273,974 |
| 2022-06-24 | $20.63 | $23.33 | $20.63 | $22.85 | $22.85 | 3,744,232 |
| 2022-06-23 | $21.68 | $21.75 | $20.06 | $21.02 | $21.02 | 4,290,162 |
| 2022-06-22 | $20.96 | $21.64 | $20.92 | $21.56 | $21.56 | 2,588,415 |
| 2022-06-21 | $21.54 | $22.14 | $20.98 | $21.10 | $21.10 | 3,456,479 |
| 2022-06-17 | $20.39 | $22.11 | $20.13 | $21.98 | $21.98 | 2,942,681 |
| 2022-06-16 | $22.41 | $22.55 | $19.91 | $20.19 | $20.19 | 5,034,054 |
| 2022-06-15 | $23.37 | $23.94 | $22.91 | $23.07 | $23.07 | 3,778,433 |
| 2022-06-14 | $23.85 | $23.85 | $22.18 | $22.93 | $22.93 | 2,909,893 |
| 2022-06-13 | $26.00 | $26.08 | $23.54 | $23.67 | $23.67 | 2,804,199 |
| 2022-06-10 | $28.13 | $28.47 | $26.90 | $26.90 | $26.90 | 3,243,234 |
| 2022-06-09 | $28.98 | $29.23 | $28.72 | $28.74 | $28.74 | 2,123,256 |
| 2022-06-08 | $28.99 | $29.88 | $28.99 | $29.19 | $29.19 | 1,346,390 |
| 2022-06-07 | $29.06 | $29.50 | $28.90 | $29.34 | $29.34 | 1,025,606 |
| 2022-06-06 | $29.69 | $29.69 | $28.93 | $29.25 | $29.25 | 1,747,485 |
| 2022-06-03 | $29.56 | $30.07 | $29.22 | $29.53 | $29.53 | 1,561,195 |
| 2022-06-02 | $29.22 | $30.16 | $28.87 | $30.02 | $30.02 | 2,172,632 |
| 2022-06-01 | $30.20 | $30.37 | $28.68 | $29.25 | $29.25 | 3,421,141 |
| 2022-05-31 | $30.09 | $30.23 | $28.99 | $29.35 | $29.35 | 2,691,400 |
| 2022-05-27 | $30.05 | $30.62 | $29.36 | $30.03 | $30.03 | 3,258,139 |
| 2022-05-26 | $28.40 | $30.34 | $28.40 | $29.79 | $29.79 | 2,468,402 |
| 2022-05-25 | $26.37 | $28.58 | $26.37 | $28.31 | $28.31 | 2,904,050 |
| 2022-05-24 | $27.60 | $27.73 | $26.19 | $26.58 | $26.58 | 3,298,167 |
| 2022-05-23 | $28.30 | $28.65 | $27.48 | $28.00 | $28.00 | 2,791,381 |
| 2022-05-20 | $29.20 | $29.26 | $27.29 | $28.06 | $28.06 | 2,696,052 |
| 2022-05-19 | $28.51 | $29.80 | $28.51 | $28.86 | $28.86 | 3,112,784 |
| 2022-05-18 | $28.73 | $29.96 | $28.63 | $29.04 | $29.04 | 4,101,475 |
| 2022-05-17 | $28.72 | $29.22 | $27.63 | $28.36 | $28.36 | 2,566,549 |
| 2022-05-16 | $28.96 | $29.78 | $28.24 | $28.26 | $28.26 | 2,036,759 |
| 2022-05-13 | $29.01 | $30.07 | $28.68 | $29.21 | $29.21 | 4,137,502 |
| 2022-05-12 | $30.50 | $30.59 | $26.84 | $28.30 | $28.30 | 5,835,395 |
| 2022-05-11 | $30.66 | $32.28 | $29.59 | $29.70 | $29.70 | 3,065,700 |
| 2022-05-10 | $31.24 | $32.24 | $30.48 | $31.05 | $31.05 | 2,279,290 |
| 2022-05-09 | $33.69 | $33.76 | $30.42 | $30.68 | $30.68 | 3,482,270 |
| 2022-05-06 | $34.31 | $35.11 | $33.05 | $34.10 | $34.10 | 1,991,597 |
| 2022-05-05 | $35.70 | $36.22 | $33.98 | $34.46 | $34.46 | 2,279,616 |
| 2022-05-04 | $37.40 | $37.74 | $34.41 | $36.31 | $36.31 | 2,807,418 |
| 2022-05-03 | $37.75 | $37.94 | $36.40 | $37.20 | $37.20 | 1,916,188 |
| 2022-05-02 | $38.57 | $38.63 | $36.53 | $37.71 | $37.71 | 1,792,200 |
| 2022-04-29 | $39.35 | $39.72 | $38.00 | $38.27 | $38.27 | 1,352,967 |
| 2022-04-28 | $40.27 | $40.38 | $38.75 | $39.55 | $39.55 | 1,623,426 |
| 2022-04-27 | $40.45 | $40.82 | $39.41 | $39.83 | $39.83 | 1,217,118 |
| 2022-04-26 | $41.83 | $42.20 | $40.45 | $40.57 | $40.57 | 1,385,003 |
| 2022-04-25 | $40.97 | $42.08 | $40.51 | $41.72 | $41.72 | 1,465,004 |
| 2022-04-22 | $41.52 | $41.66 | $40.62 | $41.19 | $41.19 | 1,445,783 |
| 2022-04-21 | $43.48 | $43.98 | $41.58 | $41.71 | $41.71 | 1,353,989 |
| 2022-04-20 | $42.68 | $43.60 | $42.27 | $42.76 | $42.76 | 1,061,022 |
| 2022-04-19 | $41.69 | $43.28 | $41.64 | $42.60 | $42.60 | 1,337,878 |
| 2022-04-18 | $40.94 | $41.96 | $40.94 | $41.59 | $41.59 | 1,107,790 |
| 2022-04-14 | $40.95 | $42.22 | $40.95 | $41.37 | $41.37 | 936,321 |
| 2022-04-13 | $39.99 | $41.11 | $39.99 | $40.77 | $40.77 | 1,330,239 |
| 2022-04-12 | $39.63 | $40.45 | $39.14 | $39.47 | $39.47 | 1,060,222 |
| 2022-04-11 | $38.43 | $39.72 | $38.38 | $38.93 | $38.93 | 1,252,116 |
| 2022-04-08 | $38.52 | $39.06 | $37.72 | $38.85 | $38.85 | 1,507,816 |
| 2022-04-07 | $38.77 | $38.87 | $37.37 | $38.68 | $38.68 | 1,770,937 |
| 2022-04-06 | $40.01 | $40.33 | $38.52 | $38.79 | $38.79 | 1,509,143 |
| 2022-04-05 | $42.09 | $42.58 | $40.67 | $40.70 | $40.70 | 1,520,393 |
| 2022-04-04 | $42.56 | $42.59 | $41.57 | $41.86 | $41.86 | 956,349 |
| 2022-04-01 | $43.76 | $44.00 | $42.35 | $42.51 | $42.51 | 980,109 |
| 2022-03-31 | $43.37 | $44.60 | $43.24 | $43.50 | $43.50 | 1,156,756 |
| 2022-03-30 | $43.61 | $44.12 | $43.47 | $43.66 | $43.66 | 1,001,411 |
| 2022-03-29 | $43.68 | $44.00 | $42.87 | $43.68 | $43.68 | 1,526,371 |
| 2022-03-28 | $43.35 | $43.62 | $42.33 | $42.77 | $42.77 | 809,723 |
| 2022-03-25 | $43.25 | $43.93 | $42.93 | $43.35 | $43.35 | 929,870 |
| 2022-03-24 | $43.15 | $43.28 | $42.45 | $43.17 | $43.17 | 1,245,966 |
| 2022-03-23 | $43.83 | $44.17 | $42.81 | $43.05 | $43.05 | 1,159,411 |
| 2022-03-22 | $43.81 | $44.82 | $43.48 | $43.95 | $43.95 | 1,138,778 |
| 2022-03-21 | $42.63 | $43.80 | $42.13 | $43.77 | $43.77 | 1,787,545 |
| 2022-03-18 | $42.56 | $43.29 | $42.12 | $42.70 | $42.70 | 1,969,259 |
| 2022-03-17 | $41.99 | $43.00 | $41.89 | $42.86 | $42.86 | 1,052,966 |
| 2022-03-16 | $40.85 | $42.87 | $40.60 | $42.71 | $42.71 | 1,572,646 |
| 2022-03-15 | $40.25 | $41.06 | $39.55 | $40.09 | $40.09 | 1,102,832 |
| 2022-03-14 | $40.19 | $41.45 | $39.32 | $39.66 | $39.66 | 1,373,355 |
| 2022-03-11 | $39.85 | $40.94 | $39.41 | $40.46 | $40.46 | 1,361,947 |
| 2022-03-10 | $38.59 | $40.17 | $38.55 | $39.50 | $39.50 | 1,211,941 |
| 2022-03-09 | $39.87 | $41.20 | $39.53 | $39.57 | $39.57 | 1,099,002 |
| 2022-03-08 | $37.18 | $40.06 | $35.92 | $38.83 | $38.83 | 2,269,617 |
| 2022-03-07 | $41.20 | $41.27 | $36.55 | $36.64 | $36.64 | 1,995,588 |
| 2022-03-04 | $42.78 | $42.78 | $40.93 | $41.16 | $41.16 | 1,861,736 |
| 2022-03-03 | $43.49 | $43.73 | $41.30 | $41.69 | $41.69 | 1,382,511 |
| 2022-03-02 | $42.15 | $43.55 | $41.97 | $43.19 | $43.19 | 2,022,651 |
| 2022-03-01 | $43.25 | $43.34 | $41.39 | $41.61 | $41.61 | 2,237,183 |
| 2022-02-28 | $44.48 | $45.32 | $43.40 | $43.66 | $43.66 | 2,613,468 |
| 2022-02-25 | $46.00 | $46.59 | $43.37 | $44.97 | $44.97 | 3,333,783 |
| 2022-02-24 | $40.92 | $45.91 | $40.80 | $45.59 | $45.59 | 3,694,136 |
| 2022-02-23 | $44.56 | $45.00 | $43.11 | $43.38 | $43.38 | 1,793,772 |
| 2022-02-22 | $44.57 | $45.24 | $43.54 | $44.06 | $44.06 | 1,335,208 |
| 2022-02-18 | $45.34 | $46.14 | $44.44 | $44.78 | $44.78 | 1,375,019 |
| 2022-02-17 | $46.28 | $46.65 | $45.10 | $45.60 | $45.60 | 1,163,195 |
| 2022-02-16 | $45.49 | $47.20 | $45.39 | $46.76 | $46.76 | 1,431,172 |
| 2022-02-15 | $45.39 | $46.34 | $45.31 | $46.19 | $46.19 | 1,225,523 |
| 2022-02-14 | $44.32 | $45.50 | $44.20 | $44.28 | $44.28 | 1,253,348 |
| 2022-02-11 | $45.05 | $46.27 | $43.56 | $44.11 | $44.11 | 1,821,152 |
| 2022-02-10 | $44.87 | $47.24 | $44.47 | $45.17 | $45.17 | 2,733,440 |
| 2022-02-09 | $43.50 | $44.87 | $43.46 | $44.84 | $44.84 | 1,522,652 |
| 2022-02-08 | $41.86 | $43.25 | $41.54 | $43.07 | $43.07 | 1,021,548 |
| 2022-02-07 | $41.24 | $41.92 | $40.78 | $41.62 | $41.62 | 733,208 |
| 2022-02-04 | $40.36 | $41.30 | $39.82 | $41.02 | $41.02 | 648,753 |
| 2022-02-03 | $39.97 | $40.94 | $39.88 | $39.95 | $39.95 | 847,895 |
| 2022-02-02 | $41.10 | $41.73 | $40.33 | $40.65 | $40.65 | 1,079,127 |
| 2022-02-01 | $39.85 | $41.80 | $39.56 | $41.31 | $41.31 | 2,886,222 |
| 2022-01-31 | $38.58 | $39.50 | $37.78 | $39.49 | $39.49 | 1,118,079 |
| 2022-01-28 | $37.11 | $38.61 | $36.63 | $38.58 | $38.58 | 1,370,393 |
| 2022-01-27 | $38.53 | $39.30 | $37.35 | $37.43 | $37.43 | 1,514,452 |
| 2022-01-26 | $39.21 | $40.03 | $37.81 | $37.99 | $37.99 | 1,203,492 |
| 2022-01-25 | $38.00 | $38.95 | $37.29 | $38.46 | $38.46 | 1,418,559 |
| 2022-01-24 | $38.00 | $38.96 | $36.32 | $38.81 | $38.81 | 1,775,096 |
| 2022-01-21 | $39.70 | $40.29 | $38.68 | $39.08 | $39.08 | 1,362,421 |
| 2022-01-20 | $40.20 | $41.88 | $40.01 | $40.09 | $40.09 | 1,319,105 |
| 2022-01-19 | $40.47 | $40.96 | $40.00 | $40.05 | $40.05 | 1,001,611 |
| 2022-01-18 | $41.99 | $41.99 | $40.38 | $40.49 | $40.49 | 1,198,132 |
| 2022-01-14 | $41.50 | $41.80 | $39.84 | $40.68 | $40.68 | 1,429,545 |
| 2022-01-13 | $42.26 | $42.52 | $41.37 | $41.55 | $41.55 | 1,034,181 |
| 2022-01-12 | $43.40 | $43.45 | $42.01 | $42.19 | $42.19 | 1,059,276 |
| 2022-01-11 | $42.45 | $43.60 | $42.43 | $43.22 | $43.22 | 931,268 |
| 2022-01-10 | $43.75 | $43.75 | $42.38 | $42.74 | $42.74 | 1,225,353 |
| 2022-01-07 | $43.22 | $44.27 | $42.98 | $43.76 | $43.76 | 1,236,351 |
| 2022-01-06 | $42.48 | $43.47 | $42.14 | $43.12 | $43.12 | 985,613 |
| 2022-01-05 | $43.72 | $44.32 | $42.40 | $42.45 | $42.45 | 1,403,591 |
| 2022-01-04 | $44.26 | $45.10 | $43.71 | $43.79 | $43.79 | 1,429,250 |
| 2022-01-03 | $43.14 | $44.70 | $43.14 | $43.71 | $43.71 | 1,473,792 |
| 2021-12-31 | $41.92 | $42.61 | $41.71 | $42.58 | $42.58 | 1,013,102 |
| 2021-12-30 | $42.36 | $42.92 | $42.18 | $42.28 | $42.28 | 592,977 |
| 2021-12-29 | $42.38 | $42.71 | $41.97 | $42.26 | $42.26 | 930,237 |
| 2021-12-28 | $42.69 | $43.61 | $42.20 | $42.87 | $42.87 | 759,443 |
| 2021-12-27 | $42.67 | $43.16 | $42.40 | $42.86 | $42.86 | 822,016 |
| 2021-12-23 | $43.60 | $44.14 | $42.94 | $43.09 | $43.09 | 766,874 |
| 2021-12-22 | $42.73 | $43.56 | $42.57 | $43.26 | $43.26 | 1,107,298 |
| 2021-12-21 | $40.42 | $42.77 | $40.37 | $42.58 | $42.58 | 2,185,773 |
| 2021-12-20 | $39.07 | $40.44 | $38.80 | $40.18 | $40.18 | 1,590,919 |
| 2021-12-17 | $39.84 | $40.48 | $38.99 | $40.23 | $40.23 | 2,938,683 |
| 2021-12-16 | $38.98 | $40.22 | $38.14 | $38.73 | $38.73 | 3,014,993 |
| 2021-12-15 | $38.50 | $39.06 | $37.00 | $38.57 | $38.57 | 2,638,994 |
| 2021-12-14 | $37.44 | $38.14 | $37.03 | $37.20 | $37.20 | 1,311,699 |
| 2021-12-13 | $38.08 | $38.22 | $36.95 | $37.38 | $37.38 | 1,383,598 |
| 2021-12-10 | $39.16 | $39.21 | $38.37 | $38.58 | $38.58 | 845,875 |
| 2021-12-09 | $39.22 | $39.62 | $38.75 | $38.88 | $38.88 | 652,300 |
| 2021-12-08 | $38.71 | $40.46 | $38.71 | $39.78 | $39.78 | 1,082,690 |
| 2021-12-07 | $38.82 | $40.05 | $38.26 | $38.57 | $38.57 | 1,142,621 |
| 2021-12-06 | $37.28 | $38.83 | $36.87 | $37.99 | $37.99 | 2,220,826 |
| 2021-12-03 | $38.13 | $38.24 | $36.00 | $36.66 | $36.66 | 1,752,161 |
| 2021-12-02 | $36.41 | $38.25 | $36.26 | $37.87 | $37.87 | 2,777,215 |
| 2021-12-01 | $38.13 | $38.97 | $36.09 | $36.12 | $36.12 | 2,252,507 |
| 2021-11-30 | $36.84 | $37.84 | $36.01 | $36.57 | $36.57 | 3,986,708 |
| 2021-11-29 | $39.29 | $39.39 | $37.03 | $37.64 | $37.64 | 1,792,971 |
| 2021-11-26 | $37.69 | $38.35 | $35.97 | $38.29 | $38.29 | 2,483,913 |
| 2021-11-24 | $39.80 | $40.98 | $39.30 | $39.99 | $39.99 | 995,920 |
| 2021-11-23 | $40.37 | $40.71 | $39.47 | $40.07 | $40.07 | 1,303,305 |
| 2021-11-22 | $41.09 | $41.14 | $39.43 | $39.50 | $39.50 | 1,653,372 |
| 2021-11-19 | $41.80 | $42.12 | $40.47 | $40.74 | $40.74 | 1,953,335 |
| 2021-11-18 | $41.72 | $42.67 | $40.75 | $42.50 | $42.50 | 1,905,382 |
| 2021-11-17 | $42.60 | $43.00 | $41.12 | $41.62 | $41.62 | 1,385,496 |
| 2021-11-16 | $43.63 | $43.63 | $42.11 | $43.16 | $43.16 | 1,366,349 |
| 2021-11-15 | $40.38 | $44.28 | $40.31 | $43.56 | $43.56 | 3,206,089 |
| 2021-11-12 | $41.18 | $41.38 | $40.24 | $40.58 | $40.58 | 1,170,930 |
| 2021-11-11 | $41.93 | $42.15 | $41.13 | $41.30 | $41.30 | 864,436 |
| 2021-11-10 | $42.66 | $43.47 | $41.69 | $42.01 | $42.01 | 911,103 |
| 2021-11-09 | $43.77 | $44.57 | $42.73 | $43.06 | $43.06 | 1,160,366 |
| 2021-11-08 | $44.29 | $45.09 | $43.83 | $44.33 | $44.33 | 1,834,362 |
| 2021-11-05 | $45.65 | $46.41 | $43.29 | $44.13 | $44.13 | 1,647,029 |
| 2021-11-04 | $43.54 | $43.81 | $42.45 | $42.50 | $42.50 | 1,393,865 |
| 2021-11-03 | $41.74 | $43.46 | $41.65 | $43.37 | $43.37 | 1,203,052 |
| 2021-11-02 | $41.26 | $42.02 | $40.75 | $41.97 | $41.97 | 899,572 |
| 2021-11-01 | $41.14 | $42.36 | $41.08 | $41.49 | $41.49 | 2,341,514 |
| 2021-10-29 | $40.39 | $41.93 | $40.04 | $41.13 | $41.13 | 2,244,775 |
| 2021-10-28 | $42.42 | $42.42 | $40.02 | $40.39 | $40.39 | 2,929,115 |
| 2021-10-27 | $44.25 | $44.90 | $41.12 | $42.30 | $42.30 | 4,026,292 |
| 2021-10-26 | $46.71 | $47.00 | $45.46 | $46.20 | $46.20 | 1,465,999 |
| 2021-10-25 | $45.23 | $47.01 | $45.23 | $46.18 | $46.18 | 1,452,739 |
| 2021-10-22 | $45.32 | $46.04 | $44.85 | $45.30 | $45.30 | 831,723 |
| 2021-10-21 | $44.52 | $45.97 | $44.33 | $45.37 | $45.37 | 1,168,719 |
| 2021-10-20 | $41.92 | $44.85 | $41.62 | $44.33 | $44.33 | 1,948,564 |
| 2021-10-19 | $43.02 | $43.32 | $42.02 | $42.05 | $42.05 | 984,872 |
| 2021-10-18 | $43.27 | $43.54 | $42.11 | $42.93 | $42.93 | 692,771 |
| 2021-10-15 | $44.33 | $45.20 | $43.68 | $43.70 | $43.70 | 497,183 |
| 2021-10-14 | $43.95 | $44.36 | $43.53 | $43.85 | $43.85 | 628,318 |
| 2021-10-13 | $44.27 | $44.50 | $43.05 | $43.54 | $43.54 | 681,708 |
| 2021-10-12 | $43.59 | $44.57 | $43.43 | $44.32 | $44.32 | 734,188 |
| 2021-10-11 | $42.83 | $43.98 | $42.69 | $43.51 | $43.51 | 535,797 |
| 2021-10-08 | $43.55 | $44.18 | $42.95 | $42.97 | $42.97 | 841,747 |
| 2021-10-07 | $44.54 | $45.12 | $43.33 | $43.73 | $43.73 | 900,682 |
| 2021-10-06 | $42.99 | $44.84 | $42.43 | $44.33 | $44.33 | 1,098,008 |
| 2021-10-05 | $44.45 | $44.53 | $43.09 | $43.60 | $43.60 | 2,174,121 |
| 2021-10-04 | $45.76 | $45.88 | $44.23 | $44.29 | $44.29 | 1,022,865 |
| 2021-10-01 | $43.17 | $45.67 | $43.02 | $45.59 | $45.59 | 2,456,408 |
| 2021-09-30 | $42.57 | $42.93 | $41.44 | $42.50 | $42.50 | 841,083 |
| 2021-09-29 | $44.70 | $44.88 | $42.53 | $42.57 | $42.57 | 1,044,060 |
| 2021-09-28 | $45.31 | $46.11 | $44.51 | $44.58 | $44.58 | 1,065,085 |
| 2021-09-27 | $44.77 | $45.97 | $44.32 | $45.36 | $45.36 | 1,255,619 |
| 2021-09-24 | $44.00 | $45.10 | $43.93 | $44.27 | $44.27 | 921,537 |
| 2021-09-23 | $43.30 | $44.70 | $43.30 | $44.16 | $44.16 | 807,937 |
| 2021-09-22 | $42.63 | $43.45 | $42.43 | $43.01 | $43.01 | 791,610 |
| 2021-09-21 | $43.22 | $43.91 | $42.16 | $42.17 | $42.17 | 955,433 |
| 2021-09-20 | $41.88 | $42.84 | $41.39 | $42.84 | $42.84 | 1,304,876 |
| 2021-09-17 | $42.01 | $43.19 | $42.01 | $42.92 | $42.92 | 1,842,408 |
| 2021-09-16 | $42.44 | $43.12 | $41.93 | $42.07 | $42.07 | 780,358 |
| 2021-09-15 | $41.36 | $42.58 | $40.87 | $42.43 | $42.43 | 1,070,255 |
| 2021-09-14 | $41.73 | $41.80 | $40.81 | $41.58 | $41.58 | 1,008,405 |
| 2021-09-13 | $40.24 | $41.93 | $39.50 | $41.87 | $41.87 | 1,340,102 |
| 2021-09-10 | $40.75 | $41.19 | $39.84 | $39.84 | $39.84 | 1,314,932 |
| 2021-09-09 | $40.28 | $41.10 | $39.93 | $40.32 | $40.32 | 1,367,817 |
| 2021-09-08 | $41.20 | $41.45 | $39.76 | $40.57 | $40.57 | 1,395,224 |
| 2021-09-07 | $40.00 | $41.67 | $39.87 | $41.19 | $41.19 | 2,275,100 |
| 2021-09-03 | $41.11 | $41.57 | $39.72 | $40.16 | $40.16 | 1,316,590 |
| 2021-09-02 | $41.61 | $42.75 | $41.22 | $41.64 | $41.64 | 740,263 |
| 2021-09-01 | $42.28 | $42.35 | $41.32 | $41.64 | $41.64 | 1,235,250 |
| 2021-08-31 | $41.99 | $42.95 | $41.58 | $42.24 | $42.24 | 1,925,153 |
| 2021-08-30 | $42.41 | $42.63 | $41.69 | $42.18 | $42.18 | 993,410 |
| 2021-08-27 | $41.70 | $42.86 | $41.43 | $42.41 | $42.41 | 853,434 |
| 2021-08-26 | $42.36 | $42.92 | $41.26 | $41.52 | $41.52 | 1,246,215 |
| 2021-08-25 | $42.45 | $43.36 | $42.02 | $42.82 | $42.82 | 1,382,187 |
| 2021-08-24 | $40.83 | $42.83 | $40.83 | $42.50 | $42.50 | 1,922,328 |
| 2021-08-23 | $39.99 | $41.58 | $39.77 | $40.02 | $40.02 | 1,283,058 |
| 2021-08-20 | $37.93 | $39.32 | $37.70 | $39.04 | $39.04 | 1,053,166 |
| 2021-08-19 | $38.47 | $38.90 | $37.19 | $38.03 | $38.03 | 1,869,911 |
| 2021-08-18 | $39.83 | $40.20 | $38.51 | $38.70 | $38.70 | 2,893,361 |
| 2021-08-17 | $40.98 | $41.05 | $39.73 | $39.92 | $39.92 | 2,094,162 |
| 2021-08-16 | $42.41 | $42.48 | $41.39 | $41.74 | $41.74 | 661,452 |
| 2021-08-13 | $42.99 | $43.56 | $42.39 | $42.86 | $42.86 | 766,891 |
| 2021-08-12 | $42.86 | $43.24 | $41.94 | $42.78 | $42.78 | 1,382,387 |
| 2021-08-11 | $41.62 | $43.08 | $40.95 | $42.98 | $42.98 | 1,112,161 |
| 2021-08-10 | $40.72 | $41.73 | $40.21 | $41.51 | $41.51 | 1,144,527 |
| 2021-08-09 | $41.34 | $41.62 | $40.02 | $40.78 | $40.78 | 1,007,972 |
| 2021-08-06 | $42.11 | $42.69 | $41.40 | $41.81 | $41.81 | 979,263 |
| 2021-08-05 | $39.28 | $41.83 | $39.20 | $41.73 | $41.73 | 1,928,618 |
| 2021-08-04 | $39.61 | $40.29 | $38.70 | $38.76 | $38.76 | 1,611,842 |
| 2021-08-03 | $41.26 | $41.51 | $39.25 | $40.35 | $40.35 | 1,337,573 |
| 2021-08-02 | $41.73 | $43.24 | $41.16 | $41.36 | $41.36 | 920,289 |
| 2021-07-30 | $42.55 | $43.06 | $41.10 | $41.55 | $41.55 | 1,460,090 |
| 2021-07-29 | $43.10 | $44.20 | $42.41 | $42.75 | $42.75 | 1,531,197 |
| 2021-07-28 | $44.69 | $45.42 | $40.11 | $42.17 | $42.17 | 4,169,679 |
| 2021-07-27 | $41.94 | $42.78 | $41.41 | $42.06 | $42.06 | 2,444,657 |
| 2021-07-26 | $41.49 | $42.41 | $40.81 | $42.40 | $42.40 | 1,396,237 |
| 2021-07-23 | $40.63 | $41.10 | $40.02 | $40.22 | $40.22 | 1,026,295 |
| 2021-07-22 | $40.63 | $41.00 | $39.76 | $40.32 | $40.32 | 886,428 |
| 2021-07-21 | $39.62 | $41.22 | $39.41 | $41.12 | $41.12 | 1,597,054 |
| 2021-07-20 | $36.65 | $39.49 | $36.25 | $39.26 | $39.26 | 1,498,652 |
| 2021-07-19 | $37.30 | $37.85 | $35.75 | $36.35 | $36.35 | 3,455,739 |
| 2021-07-16 | $41.33 | $41.33 | $39.72 | $39.74 | $39.74 | 2,459,255 |
| 2021-07-15 | $40.05 | $40.69 | $39.70 | $40.60 | $40.60 | 1,239,292 |
| 2021-07-14 | $40.88 | $41.78 | $40.11 | $40.31 | $40.31 | 648,873 |
| 2021-07-13 | $41.57 | $41.82 | $40.72 | $40.75 | $40.75 | 922,269 |
| 2021-07-12 | $41.15 | $42.30 | $40.72 | $42.23 | $42.23 | 1,043,136 |
| 2021-07-09 | $40.64 | $41.91 | $40.46 | $41.77 | $41.77 | 1,870,516 |
| 2021-07-08 | $40.20 | $41.03 | $39.61 | $40.12 | $40.12 | 2,053,152 |
| 2021-07-07 | $41.75 | $42.37 | $40.58 | $41.03 | $41.03 | 904,935 |
| 2021-07-06 | $43.54 | $43.88 | $42.03 | $42.10 | $42.10 | 1,278,407 |
| 2021-07-02 | $43.71 | $43.91 | $43.39 | $43.69 | $43.69 | 490,829 |
| 2021-07-01 | $43.67 | $44.47 | $43.38 | $43.85 | $43.85 | 1,064,891 |
| 2021-06-30 | $42.25 | $43.45 | $42.25 | $43.28 | $43.28 | 1,090,485 |
| 2021-06-29 | $42.00 | $43.04 | $41.77 | $42.27 | $42.27 | 1,126,484 |
| 2021-06-28 | $44.61 | $44.66 | $41.74 | $42.44 | $42.44 | 2,498,752 |
| 2021-06-25 | $43.82 | $44.90 | $43.47 | $44.85 | $44.85 | 2,093,520 |
| 2021-06-24 | $44.75 | $44.80 | $43.53 | $43.94 | $43.94 | 1,015,877 |
| 2021-06-23 | $44.77 | $44.90 | $44.22 | $44.43 | $44.43 | 1,217,403 |
| 2021-06-22 | $44.10 | $44.51 | $43.04 | $44.27 | $44.27 | 2,008,466 |
| 2021-06-21 | $43.30 | $44.79 | $43.11 | $44.27 | $44.27 | 1,993,185 |
| 2021-06-18 | $41.73 | $42.68 | $41.44 | $42.55 | $42.55 | 1,434,026 |
| 2021-06-17 | $43.43 | $43.70 | $41.43 | $42.23 | $42.23 | 1,582,107 |
| 2021-06-16 | $43.27 | $43.61 | $42.64 | $43.46 | $43.46 | 1,035,578 |
| 2021-06-15 | $43.83 | $44.05 | $43.05 | $43.27 | $43.27 | 811,478 |
| 2021-06-14 | $43.06 | $44.27 | $42.56 | $43.67 | $43.67 | 1,331,441 |
| 2021-06-11 | $43.30 | $43.61 | $42.64 | $43.27 | $43.27 | 1,610,720 |
| 2021-06-10 | $44.25 | $44.31 | $42.46 | $42.99 | $42.99 | 1,895,128 |
| 2021-06-09 | $46.06 | $46.06 | $44.03 | $44.07 | $44.07 | 1,783,674 |
| 2021-06-08 | $47.61 | $47.61 | $45.70 | $46.06 | $46.06 | 1,805,139 |
| 2021-06-07 | $46.01 | $47.50 | $45.80 | $47.42 | $47.42 | 1,227,555 |
| 2021-06-04 | $46.90 | $47.06 | $45.83 | $45.93 | $45.93 | 1,115,316 |
| 2021-06-03 | $46.25 | $46.56 | $45.28 | $46.42 | $46.42 | 1,431,517 |
| 2021-06-02 | $46.00 | $46.66 | $45.58 | $46.46 | $46.46 | 1,387,896 |
| 2021-06-01 | $46.18 | $46.62 | $45.76 | $46.37 | $46.37 | 1,346,851 |
| 2021-05-28 | $44.75 | $45.62 | $44.56 | $45.43 | $45.43 | 1,041,436 |
| 2021-05-27 | $44.20 | $45.08 | $43.68 | $44.89 | $44.89 | 1,856,904 |
| 2021-05-26 | $43.50 | $43.85 | $43.27 | $43.59 | $43.59 | 1,658,548 |
| 2021-05-25 | $44.25 | $45.01 | $43.27 | $43.30 | $43.30 | 1,045,664 |
| 2021-05-24 | $44.21 | $44.62 | $43.45 | $43.90 | $43.90 | 1,662,568 |
| 2021-05-21 | $42.82 | $43.94 | $42.44 | $43.67 | $43.67 | 2,806,709 |
| 2021-05-20 | $41.81 | $41.90 | $40.90 | $41.52 | $41.52 | 1,193,055 |
| 2021-05-19 | $41.83 | $42.38 | $41.14 | $41.71 | $41.71 | 1,670,307 |
| 2021-05-18 | $43.01 | $43.93 | $42.80 | $42.86 | $42.86 | 1,275,538 |
| 2021-05-17 | $42.95 | $43.09 | $41.50 | $42.55 | $42.55 | 2,073,883 |
| 2021-05-14 | $42.50 | $43.88 | $42.28 | $43.53 | $43.53 | 1,382,695 |
| 2021-05-13 | $41.60 | $43.11 | $41.18 | $41.98 | $41.98 | 1,403,398 |
| 2021-05-12 | $43.30 | $43.72 | $40.89 | $41.21 | $41.21 | 1,246,582 |
| 2021-05-11 | $42.25 | $43.91 | $41.89 | $43.68 | $43.68 | 1,005,622 |
| 2021-05-10 | $44.61 | $44.61 | $43.12 | $43.15 | $43.15 | 1,112,052 |
| 2021-05-07 | $44.07 | $44.86 | $43.68 | $44.53 | $44.53 | 1,026,521 |
| 2021-05-06 | $43.41 | $44.20 | $42.18 | $44.07 | $44.07 | 1,366,237 |
| 2021-05-05 | $44.44 | $44.51 | $43.18 | $43.36 | $43.36 | 988,600 |
| 2021-05-04 | $45.00 | $45.26 | $43.50 | $44.29 | $44.29 | 1,562,285 |
| 2021-05-03 | $47.39 | $47.43 | $45.18 | $45.50 | $45.50 | 1,714,338 |
| 2021-04-30 | $48.23 | $48.72 | $46.55 | $46.98 | $46.98 | 1,725,058 |
| 2021-04-29 | $48.99 | $50.07 | $48.00 | $48.51 | $48.51 | 2,007,008 |
| 2021-04-28 | $45.40 | $49.05 | $44.00 | $47.91 | $47.91 | 2,551,962 |
| 2021-04-27 | $48.23 | $49.93 | $47.76 | $49.04 | $49.04 | 2,598,250 |
| 2021-04-26 | $49.00 | $49.17 | $47.45 | $47.95 | $47.95 | 2,858,092 |
| 2021-04-23 | $49.01 | $49.47 | $48.27 | $48.69 | $48.69 | 760,335 |
| 2021-04-22 | $49.12 | $50.56 | $48.84 | $49.01 | $49.01 | 955,336 |
| 2021-04-21 | $46.48 | $49.19 | $46.05 | $49.09 | $49.09 | 1,109,759 |
| 2021-04-20 | $47.21 | $48.10 | $45.81 | $46.72 | $46.72 | 1,261,286 |
| 2021-04-19 | $47.77 | $48.31 | $47.24 | $47.55 | $47.55 | 954,700 |
| 2021-04-16 | $47.74 | $48.15 | $47.29 | $47.80 | $47.80 | 938,404 |
| 2021-04-15 | $46.99 | $47.59 | $45.90 | $47.29 | $47.29 | 1,368,266 |
| 2021-04-14 | $45.80 | $47.29 | $45.62 | $46.62 | $46.62 | 1,450,089 |
| 2021-04-13 | $45.64 | $45.91 | $44.16 | $45.62 | $45.62 | 1,543,342 |
| 2021-04-12 | $46.50 | $46.89 | $46.29 | $46.32 | $46.32 | 664,214 |
| 2021-04-09 | $47.42 | $47.42 | $46.03 | $46.89 | $46.89 | 731,756 |
| 2021-04-08 | $47.90 | $48.20 | $47.10 | $47.41 | $47.41 | 1,025,670 |
| 2021-04-07 | $47.76 | $48.11 | $46.92 | $48.02 | $48.02 | 841,621 |
| 2021-04-06 | $47.06 | $48.59 | $47.06 | $47.48 | $47.48 | 1,088,702 |
| 2021-04-05 | $48.24 | $48.75 | $46.97 | $47.01 | $47.01 | 1,400,473 |
| 2021-04-01 | $46.95 | $47.52 | $46.56 | $47.40 | $47.40 | 882,233 |
| 2021-03-31 | $47.50 | $48.13 | $45.89 | $46.47 | $46.47 | 1,297,769 |
| 2021-03-30 | $46.36 | $47.61 | $46.21 | $47.29 | $47.29 | 660,335 |
| 2021-03-29 | $47.62 | $47.91 | $45.72 | $46.38 | $46.38 | 717,178 |
| 2021-03-26 | $49.00 | $49.57 | $46.90 | $48.06 | $48.06 | 947,039 |
| 2021-03-25 | $44.57 | $48.44 | $44.36 | $48.32 | $48.32 | 1,055,437 |
| 2021-03-24 | $46.51 | $47.93 | $45.33 | $45.84 | $45.84 | 1,397,163 |
| 2021-03-23 | $46.88 | $47.22 | $44.90 | $45.55 | $45.55 | 2,096,639 |
| 2021-03-22 | $48.98 | $49.01 | $47.29 | $47.75 | $47.75 | 1,498,218 |
| 2021-03-19 | $48.54 | $49.31 | $47.63 | $48.91 | $48.91 | 1,512,115 |
| 2021-03-18 | $50.20 | $50.52 | $48.58 | $48.99 | $48.99 | 1,436,695 |
| 2021-03-17 | $48.51 | $49.91 | $47.87 | $49.82 | $49.82 | 872,603 |
| 2021-03-16 | $50.04 | $50.08 | $48.17 | $48.65 | $48.65 | 1,988,705 |
| 2021-03-15 | $50.81 | $51.75 | $50.25 | $50.39 | $50.39 | 1,669,553 |
| 2021-03-12 | $49.02 | $50.74 | $49.02 | $50.52 | $50.52 | 1,833,951 |
| 2021-03-11 | $48.30 | $49.32 | $47.92 | $48.91 | $48.91 | 949,965 |
| 2021-03-10 | $48.61 | $49.66 | $47.42 | $48.08 | $48.08 | 1,528,346 |
| 2021-03-09 | $50.73 | $50.87 | $48.63 | $48.85 | $48.85 | 2,158,394 |
| 2021-03-08 | $48.43 | $50.99 | $48.43 | $50.04 | $50.04 | 2,570,051 |
| 2021-03-05 | $47.51 | $48.48 | $44.12 | $47.34 | $47.34 | 2,183,517 |
| 2021-03-04 | $47.71 | $48.77 | $45.43 | $47.34 | $47.34 | 2,348,257 |
| 2021-03-03 | $45.54 | $48.37 | $45.31 | $47.40 | $47.40 | 1,972,929 |
| 2021-03-02 | $46.36 | $47.14 | $45.41 | $45.59 | $45.59 | 1,076,945 |
| 2021-03-01 | $46.16 | $46.51 | $44.84 | $46.50 | $46.50 | 1,776,882 |
| 2021-02-26 | $43.98 | $45.72 | $43.30 | $44.60 | $44.60 | 1,276,039 |
| 2021-02-25 | $46.49 | $47.25 | $43.12 | $43.44 | $43.44 | 1,915,695 |
| 2021-02-24 | $46.00 | $48.32 | $43.92 | $45.50 | $45.50 | 4,044,280 |
| 2021-02-23 | $44.21 | $44.84 | $43.00 | $43.50 | $43.50 | 2,409,956 |
| 2021-02-22 | $41.73 | $46.15 | $41.72 | $44.30 | $44.30 | 2,941,140 |
| 2021-02-19 | $40.55 | $42.80 | $40.40 | $41.90 | $41.90 | 1,995,723 |
| 2021-02-18 | $40.11 | $40.30 | $38.96 | $40.04 | $40.04 | 1,160,109 |
| 2021-02-17 | $39.63 | $40.98 | $39.40 | $40.43 | $40.43 | 1,237,085 |
| 2021-02-16 | $39.89 | $40.78 | $39.35 | $40.02 | $40.02 | 1,224,489 |
| 2021-02-12 | $38.80 | $39.83 | $38.54 | $39.83 | $39.83 | 660,984 |
| 2021-02-11 | $38.74 | $39.35 | $38.26 | $38.96 | $38.96 | 1,213,246 |
| 2021-02-10 | $39.47 | $39.82 | $38.52 | $38.59 | $38.59 | 1,133,098 |
| 2021-02-09 | $40.31 | $40.31 | $39.09 | $39.51 | $39.51 | 988,753 |
| 2021-02-08 | $39.52 | $40.49 | $39.27 | $40.24 | $40.24 | 1,453,876 |
| 2021-02-05 | $39.80 | $40.27 | $38.82 | $39.18 | $39.18 | 3,076,397 |
| 2021-02-04 | $37.41 | $39.84 | $37.39 | $39.35 | $39.35 | 1,864,784 |
| 2021-02-03 | $36.60 | $37.83 | $36.55 | $37.16 | $37.16 | 1,428,640 |
| 2021-02-02 | $35.50 | $36.50 | $34.96 | $36.29 | $36.29 | 1,345,442 |
| 2021-02-01 | $34.57 | $35.42 | $33.51 | $35.14 | $35.14 | 1,324,190 |
| 2021-01-29 | $35.01 | $35.36 | $33.69 | $34.20 | $34.20 | 2,820,204 |
| 2021-01-28 | $32.50 | $36.06 | $32.48 | $35.30 | $35.30 | 3,067,712 |
| 2021-01-27 | $32.87 | $33.13 | $30.88 | $31.65 | $31.65 | 2,743,172 |
| 2021-01-26 | $35.16 | $35.53 | $33.39 | $33.42 | $33.42 | 1,729,848 |
| 2021-01-25 | $35.00 | $35.27 | $33.81 | $35.14 | $35.14 | 2,152,655 |
| 2021-01-22 | $36.11 | $36.60 | $35.19 | $35.36 | $35.36 | 1,786,435 |
| 2021-01-21 | $37.46 | $37.60 | $35.84 | $36.72 | $36.72 | 1,305,631 |
| 2021-01-20 | $37.57 | $38.07 | $36.87 | $37.62 | $37.62 | 1,238,325 |
| 2021-01-19 | $36.62 | $37.61 | $35.76 | $37.21 | $37.21 | 1,263,314 |
| 2021-01-15 | $36.50 | $36.98 | $35.62 | $36.51 | $36.51 | 1,418,599 |
| 2021-01-14 | $37.42 | $37.75 | $36.54 | $36.69 | $36.69 | 1,299,835 |
| 2021-01-13 | $35.58 | $36.09 | $35.27 | $36.02 | $36.02 | 1,825,910 |
| 2021-01-12 | $35.83 | $36.36 | $35.45 | $35.82 | $35.82 | 1,434,691 |
| 2021-01-11 | $34.82 | $35.74 | $34.63 | $35.56 | $35.56 | 950,146 |
| 2021-01-08 | $35.85 | $36.00 | $34.93 | $35.57 | $35.57 | 884,538 |
| 2021-01-07 | $36.48 | $36.90 | $35.40 | $35.79 | $35.79 | 1,206,032 |
| 2021-01-06 | $33.30 | $36.71 | $33.30 | $36.00 | $36.00 | 2,580,993 |
| 2021-01-05 | $33.13 | $34.18 | $32.91 | $33.21 | $33.21 | 875,494 |
| 2021-01-04 | $34.01 | $34.43 | $33.14 | $33.19 | $33.19 | 1,620,317 |
| 2020-12-31 | $34.34 | $34.43 | $33.37 | $34.10 | $34.10 | 991,747 |
| 2020-12-30 | $33.00 | $34.43 | $33.00 | $34.30 | $34.30 | 1,039,848 |
| 2020-12-29 | $33.96 | $34.41 | $32.46 | $32.83 | $32.83 | 785,879 |
| 2020-12-28 | $34.16 | $34.52 | $33.69 | $33.70 | $33.70 | 1,030,096 |
| 2020-12-24 | $33.94 | $34.25 | $33.58 | $33.65 | $33.65 | 406,735 |
| 2020-12-23 | $32.70 | $34.35 | $32.70 | $34.04 | $34.04 | 1,529,351 |
| 2020-12-22 | $33.20 | $33.45 | $32.25 | $32.32 | $32.32 | 792,432 |
| 2020-12-21 | $31.47 | $33.19 | $31.47 | $32.97 | $32.97 | 2,201,624 |
| 2020-12-18 | $34.06 | $34.26 | $33.57 | $33.82 | $33.82 | 1,500,460 |
| 2020-12-17 | $33.20 | $34.16 | $32.89 | $34.06 | $34.06 | 971,667 |
| 2020-12-16 | $32.89 | $33.30 | $32.12 | $32.87 | $32.87 | 1,212,409 |
| 2020-12-15 | $31.55 | $32.89 | $31.19 | $32.89 | $32.89 | 2,139,121 |
| 2020-12-14 | $32.16 | $32.32 | $30.87 | $31.15 | $31.15 | 2,048,471 |
| 2020-12-11 | $32.68 | $33.04 | $31.19 | $31.33 | $31.33 | 2,203,167 |
| 2020-12-10 | $32.37 | $33.16 | $31.92 | $32.40 | $32.40 | 1,491,244 |
| 2020-12-09 | $33.64 | $34.18 | $32.30 | $32.84 | $32.84 | 1,634,860 |
| 2020-12-08 | $32.50 | $33.87 | $32.50 | $33.26 | $33.26 | 1,735,667 |
| 2020-12-07 | $34.05 | $34.95 | $32.43 | $33.07 | $33.07 | 2,206,215 |
| 2020-12-04 | $34.48 | $34.71 | $33.42 | $34.30 | $34.30 | 1,819,957 |
| 2020-12-03 | $33.46 | $34.89 | $33.17 | $34.31 | $34.31 | 2,485,947 |
| 2020-12-02 | $31.08 | $33.33 | $30.94 | $33.14 | $33.14 | 2,506,564 |
| 2020-12-01 | $31.51 | $32.16 | $31.02 | $31.41 | $31.41 | 1,374,431 |
| 2020-11-30 | $32.34 | $32.36 | $30.60 | $30.73 | $30.73 | 1,782,813 |
| 2020-11-27 | $32.47 | $33.19 | $32.06 | $32.41 | $32.41 | 674,565 |
| 2020-11-25 | $32.62 | $32.73 | $31.59 | $32.51 | $32.51 | 1,175,007 |
| 2020-11-24 | $33.43 | $33.88 | $32.34 | $32.86 | $32.86 | 2,388,348 |
| 2020-11-23 | $30.41 | $32.71 | $30.26 | $32.46 | $32.46 | 4,320,906 |
| 2020-11-20 | $29.90 | $30.46 | $29.52 | $29.89 | $29.89 | 1,468,922 |
| 2020-11-19 | $29.42 | $30.00 | $29.02 | $29.39 | $29.39 | 1,307,298 |
| 2020-11-18 | $30.00 | $30.59 | $29.41 | $29.42 | $29.42 | 1,508,944 |
| 2020-11-17 | $28.67 | $30.00 | $28.51 | $29.78 | $29.78 | 1,484,378 |
| 2020-11-16 | $29.94 | $30.00 | $28.45 | $29.11 | $29.11 | 3,043,495 |
| 2020-11-13 | $27.83 | $29.65 | $27.61 | $28.39 | $28.39 | 3,042,959 |
| 2020-11-12 | $27.20 | $28.35 | $26.82 | $27.34 | $27.34 | 1,977,836 |
| 2020-11-11 | $29.56 | $29.80 | $27.35 | $28.02 | $28.02 | 2,537,908 |
| 2020-11-10 | $29.00 | $30.27 | $27.86 | $29.53 | $29.53 | 3,108,324 |
| 2020-11-09 | $31.70 | $33.35 | $28.25 | $29.40 | $29.40 | 7,683,735 |
| 2020-11-06 | $24.31 | $25.09 | $24.16 | $24.99 | $24.99 | 1,630,467 |
| 2020-11-05 | $23.74 | $24.99 | $23.59 | $24.60 | $24.60 | 2,846,214 |
| 2020-11-04 | $22.91 | $24.41 | $22.41 | $23.29 | $23.29 | 2,369,705 |
| 2020-11-03 | $22.11 | $23.22 | $22.05 | $23.08 | $23.08 | 1,893,775 |
| 2020-11-02 | $21.67 | $22.19 | $21.13 | $21.77 | $21.77 | 2,413,142 |
| 2020-10-30 | $21.70 | $22.69 | $21.26 | $21.62 | $21.62 | 3,371,225 |
| 2020-10-29 | $20.03 | $21.25 | $19.90 | $20.91 | $20.91 | 2,115,873 |
| 2020-10-28 | $19.80 | $20.77 | $19.37 | $20.04 | $20.04 | 4,918,263 |
| 2020-10-27 | $21.86 | $21.96 | $21.27 | $21.66 | $21.66 | 2,706,624 |
| 2020-10-26 | $22.13 | $22.50 | $21.30 | $21.88 | $21.88 | 2,111,096 |
| 2020-10-23 | $22.00 | $22.81 | $21.71 | $22.68 | $22.68 | 2,077,880 |
| 2020-10-22 | $20.27 | $22.05 | $20.07 | $21.90 | $21.90 | 2,051,105 |
| 2020-10-21 | $20.29 | $20.42 | $19.51 | $20.12 | $20.12 | 1,416,761 |
| 2020-10-20 | $19.56 | $20.86 | $19.40 | $20.57 | $20.57 | 2,500,860 |
| 2020-10-19 | $19.51 | $20.09 | $19.07 | $19.22 | $19.22 | 1,448,505 |
| 2020-10-16 | $19.46 | $19.60 | $19.19 | $19.29 | $19.29 | 1,074,314 |
| 2020-10-15 | $19.32 | $19.87 | $19.16 | $19.45 | $19.45 | 1,126,019 |
| 2020-10-14 | $20.12 | $20.67 | $19.55 | $19.56 | $19.56 | 1,248,846 |
| 2020-10-13 | $20.78 | $20.81 | $19.93 | $20.07 | $20.07 | 1,650,101 |
| 2020-10-12 | $21.27 | $21.72 | $21.05 | $21.07 | $21.07 | 1,006,483 |
| 2020-10-09 | $21.67 | $22.10 | $21.48 | $21.59 | $21.59 | 1,008,828 |
| 2020-10-08 | $21.71 | $21.74 | $21.24 | $21.66 | $21.66 | 1,471,097 |
| 2020-10-07 | $20.96 | $21.64 | $20.85 | $21.45 | $21.45 | 1,770,550 |
| 2020-10-06 | $20.62 | $21.60 | $20.47 | $20.58 | $20.58 | 1,743,029 |
| 2020-10-05 | $21.00 | $21.01 | $19.73 | $20.16 | $20.16 | 2,626,499 |
| 2020-10-02 | $19.25 | $20.84 | $19.02 | $20.74 | $20.74 | 1,634,346 |
| 2020-10-01 | $20.40 | $20.46 | $19.60 | $19.94 | $19.94 | 2,589,708 |
| 2020-09-30 | $20.65 | $21.39 | $20.15 | $20.30 | $20.30 | 1,473,462 |
| 2020-09-29 | $21.41 | $21.49 | $20.33 | $20.51 | $20.51 | 1,284,901 |
| 2020-09-28 | $21.52 | $21.88 | $21.00 | $21.53 | $21.53 | 1,111,982 |
| 2020-09-25 | $20.14 | $21.01 | $19.90 | $20.97 | $20.97 | 1,854,034 |
| 2020-09-24 | $21.09 | $21.09 | $19.94 | $19.96 | $19.96 | 2,952,896 |
| 2020-09-23 | $22.45 | $22.98 | $21.31 | $21.38 | $21.38 | 1,911,166 |
| 2020-09-22 | $22.04 | $22.63 | $21.61 | $22.25 | $22.25 | 1,686,054 |
| 2020-09-21 | $22.93 | $23.09 | $21.55 | $22.03 | $22.03 | 2,375,341 |
| 2020-09-18 | $24.50 | $24.64 | $23.77 | $23.84 | $23.84 | 3,704,393 |
| 2020-09-17 | $24.61 | $24.97 | $24.16 | $24.60 | $24.60 | 1,477,026 |
| 2020-09-16 | $24.34 | $25.53 | $24.09 | $25.09 | $25.09 | 2,393,718 |
| 2020-09-15 | $23.80 | $24.51 | $23.25 | $24.27 | $24.27 | 1,900,953 |
| 2020-09-14 | $22.22 | $24.04 | $21.99 | $24.01 | $24.01 | 2,811,653 |
| 2020-09-11 | $22.38 | $22.49 | $21.39 | $21.99 | $21.99 | 2,134,552 |
| 2020-09-10 | $23.43 | $24.50 | $22.32 | $22.33 | $22.33 | 4,820,514 |
| 2020-09-09 | $22.66 | $23.57 | $21.66 | $23.32 | $23.32 | 4,742,278 |
| 2020-09-08 | $21.48 | $23.00 | $21.44 | $22.80 | $22.80 | 2,426,049 |
| 2020-09-04 | $21.28 | $22.47 | $20.77 | $22.16 | $22.16 | 2,301,287 |
| 2020-09-03 | $21.79 | $22.53 | $20.71 | $20.86 | $20.86 | 2,714,770 |
| 2020-09-02 | $21.58 | $21.86 | $21.25 | $21.69 | $21.69 | 1,276,875 |
| 2020-09-01 | $21.34 | $22.01 | $21.19 | $21.48 | $21.48 | 1,422,291 |
| 2020-08-31 | $23.13 | $23.29 | $21.67 | $21.73 | $21.73 | 2,548,179 |
| 2020-08-28 | $22.27 | $24.00 | $22.26 | $23.43 | $23.43 | 3,662,461 |
| 2020-08-27 | $21.00 | $22.97 | $20.88 | $22.01 | $22.01 | 4,370,834 |
| 2020-08-26 | $20.69 | $20.70 | $20.32 | $20.50 | $20.50 | 1,578,018 |
| 2020-08-25 | $20.45 | $20.71 | $20.20 | $20.70 | $20.70 | 1,489,345 |
| 2020-08-24 | $19.34 | $20.30 | $18.56 | $20.20 | $20.20 | 2,210,188 |
| 2020-08-21 | $19.33 | $19.90 | $19.09 | $19.14 | $19.14 | 1,351,824 |
| 2020-08-20 | $19.57 | $19.73 | $19.14 | $19.26 | $19.26 | 1,174,033 |
| 2020-08-19 | $19.90 | $20.39 | $19.63 | $19.75 | $19.75 | 1,220,200 |
| 2020-08-18 | $20.25 | $20.52 | $19.40 | $19.96 | $19.96 | 1,495,763 |
| 2020-08-17 | $21.15 | $21.34 | $19.92 | $20.31 | $20.31 | 1,994,992 |
| 2020-08-14 | $20.49 | $21.42 | $20.28 | $21.15 | $21.15 | 1,531,609 |
| 2020-08-13 | $19.53 | $20.72 | $19.53 | $20.60 | $20.60 | 2,293,695 |
| 2020-08-12 | $20.55 | $20.68 | $19.44 | $19.80 | $19.80 | 1,994,804 |
| 2020-08-11 | $20.57 | $21.49 | $19.96 | $20.18 | $20.18 | 3,128,172 |
| 2020-08-10 | $18.58 | $19.79 | $18.58 | $19.70 | $19.70 | 2,588,424 |
| 2020-08-07 | $17.56 | $18.40 | $17.19 | $18.38 | $18.38 | 2,204,163 |
| 2020-08-06 | $17.31 | $17.93 | $16.98 | $17.75 | $17.75 | 2,347,018 |
| 2020-08-05 | $17.51 | $17.82 | $17.03 | $17.20 | $17.20 | 2,067,550 |
| 2020-08-04 | $16.31 | $17.42 | $16.31 | $17.15 | $17.15 | 2,986,261 |
| 2020-08-03 | $17.21 | $17.21 | $16.06 | $16.36 | $16.36 | 3,770,553 |
| 2020-07-31 | $17.18 | $17.53 | $16.99 | $17.39 | $17.39 | 2,372,526 |
| 2020-07-30 | $18.00 | $18.11 | $16.95 | $17.31 | $17.31 | 5,071,442 |
| 2020-07-29 | $18.75 | $18.89 | $17.61 | $18.50 | $18.50 | 5,428,807 |
| 2020-07-28 | $19.25 | $19.72 | $19.05 | $19.19 | $19.19 | 2,323,035 |
| 2020-07-27 | $20.13 | $20.15 | $19.01 | $19.49 | $19.49 | 2,225,339 |
| 2020-07-24 | $20.55 | $20.80 | $20.00 | $20.14 | $20.14 | 1,609,035 |
| 2020-07-23 | $20.29 | $20.93 | $20.06 | $20.79 | $20.79 | 1,687,898 |
| 2020-07-22 | $20.44 | $20.68 | $20.23 | $20.53 | $20.53 | 2,172,056 |
| 2020-07-21 | $20.46 | $20.86 | $20.29 | $20.72 | $20.72 | 1,418,306 |
| 2020-07-20 | $20.37 | $20.76 | $19.89 | $20.22 | $20.22 | 1,867,058 |
| 2020-07-17 | $21.03 | $21.07 | $20.07 | $20.55 | $20.55 | 2,074,871 |
| 2020-07-16 | $21.09 | $21.33 | $20.58 | $21.17 | $21.17 | 2,401,360 |
| 2020-07-15 | $20.54 | $21.79 | $20.37 | $21.73 | $21.73 | 4,420,149 |
| 2020-07-14 | $19.10 | $19.54 | $18.80 | $19.13 | $19.13 | 2,139,923 |
| 2020-07-13 | $20.68 | $20.72 | $19.42 | $19.48 | $19.48 | 2,751,280 |
| 2020-07-10 | $19.00 | $20.38 | $18.70 | $20.31 | $20.31 | 2,336,570 |
| 2020-07-09 | $20.10 | $20.10 | $18.71 | $19.11 | $19.11 | 2,951,182 |
| 2020-07-08 | $19.06 | $19.59 | $18.36 | $19.51 | $19.51 | 2,203,091 |
| 2020-07-07 | $19.49 | $20.13 | $19.05 | $19.05 | $19.05 | 3,178,713 |
| 2020-07-06 | $20.08 | $20.33 | $19.38 | $19.87 | $19.87 | 1,791,666 |
| 2020-07-02 | $20.39 | $20.67 | $19.29 | $19.51 | $19.51 | 1,733,622 |
| 2020-07-01 | $19.54 | $20.71 | $19.30 | $19.87 | $19.87 | 2,577,723 |
| 2020-06-30 | $19.20 | $19.49 | $18.58 | $19.21 | $19.21 | 2,002,247 |
| 2020-06-29 | $18.72 | $19.67 | $18.11 | $19.39 | $19.39 | 2,537,923 |
| 2020-06-26 | $19.68 | $19.83 | $18.53 | $18.60 | $18.60 | 2,864,663 |
| 2020-06-25 | $19.12 | $20.00 | $18.84 | $19.88 | $19.88 | 2,756,578 |
| 2020-06-24 | $21.17 | $21.23 | $19.35 | $19.78 | $19.78 | 3,487,375 |
| 2020-06-23 | $21.91 | $21.96 | $21.02 | $21.69 | $21.69 | 2,469,416 |
| 2020-06-22 | $21.72 | $21.72 | $20.81 | $21.52 | $21.52 | 3,012,849 |
| 2020-06-19 | $23.76 | $23.78 | $21.35 | $21.91 | $21.91 | 5,129,468 |
| 2020-06-18 | $23.30 | $24.60 | $22.95 | $23.40 | $23.40 | 2,974,667 |
| 2020-06-17 | $23.98 | $24.12 | $23.21 | $23.59 | $23.59 | 2,379,220 |
| 2020-06-16 | $25.10 | $25.51 | $23.61 | $24.23 | $24.23 | 4,304,359 |
| 2020-06-15 | $21.63 | $23.92 | $21.31 | $23.60 | $23.60 | 3,609,505 |
| 2020-06-12 | $23.40 | $23.79 | $21.45 | $22.74 | $22.74 | 3,221,508 |
| 2020-06-11 | $21.01 | $23.35 | $20.39 | $21.89 | $21.89 | 7,821,375 |
| 2020-06-10 | $26.03 | $26.12 | $23.40 | $24.53 | $24.53 | 4,023,673 |
| 2020-06-09 | $26.18 | $26.63 | $24.52 | $26.29 | $26.29 | 3,550,891 |
| 2020-06-08 | $27.65 | $28.08 | $26.33 | $27.06 | $27.06 | 5,292,840 |
| 2020-06-05 | $27.96 | $28.24 | $24.71 | $25.20 | $25.20 | 7,052,246 |
| 2020-06-04 | $25.53 | $25.74 | $24.41 | $25.17 | $25.17 | 4,043,135 |
| 2020-06-03 | $23.64 | $25.64 | $23.63 | $25.31 | $25.31 | 4,639,057 |
| 2020-06-02 | $24.43 | $24.60 | $22.86 | $23.33 | $23.33 | 4,041,163 |
| 2020-06-01 | $22.92 | $24.23 | $22.61 | $23.97 | $23.97 | 3,145,379 |
| 2020-05-29 | $23.16 | $24.34 | $22.51 | $22.98 | $22.98 | 4,414,375 |
| 2020-05-28 | $26.35 | $26.60 | $23.86 | $24.12 | $24.12 | 7,341,305 |
| 2020-05-27 | $27.38 | $27.72 | $25.26 | $27.35 | $27.35 | 5,189,469 |
| 2020-05-26 | $25.08 | $26.39 | $24.95 | $25.86 | $25.86 | 5,529,437 |
| 2020-05-22 | $23.33 | $23.62 | $22.57 | $23.54 | $23.54 | 2,186,781 |
| 2020-05-21 | $22.70 | $23.59 | $22.22 | $23.09 | $23.09 | 2,943,966 |
| 2020-05-20 | $23.47 | $24.04 | $22.16 | $22.78 | $22.78 | 4,922,393 |
| 2020-05-19 | $22.76 | $23.71 | $21.55 | $22.65 | $22.65 | 5,047,268 |
| 2020-05-18 | $20.89 | $22.93 | $20.65 | $22.69 | $22.69 | 7,167,101 |
| 2020-05-15 | $18.29 | $19.40 | $17.87 | $19.11 | $19.11 | 2,602,490 |
| 2020-05-14 | $17.00 | $18.62 | $16.46 | $18.61 | $18.61 | 3,530,898 |
| 2020-05-13 | $18.82 | $18.83 | $17.32 | $17.94 | $17.94 | 3,873,053 |
| 2020-05-12 | $20.59 | $20.77 | $18.69 | $18.83 | $18.83 | 2,632,186 |
| 2020-05-11 | $20.75 | $20.98 | $19.92 | $20.30 | $20.30 | 2,458,335 |
| 2020-05-08 | $19.49 | $21.35 | $19.12 | $21.19 | $21.19 | 4,515,680 |
| 2020-05-07 | $19.21 | $20.06 | $18.84 | $18.99 | $18.99 | 4,553,777 |
| 2020-05-06 | $19.10 | $19.77 | $18.71 | $19.01 | $19.01 | 3,528,148 |
| 2020-05-05 | $21.26 | $21.29 | $18.64 | $18.92 | $18.92 | 5,142,525 |
| 2020-05-04 | $19.06 | $20.72 | $18.61 | $20.62 | $20.62 | 5,313,547 |
| 2020-05-01 | $19.26 | $20.44 | $18.50 | $20.15 | $20.15 | 5,580,316 |
| 2020-04-30 | $21.50 | $21.72 | $18.82 | $20.01 | $20.01 | 7,375,423 |
| 2020-04-29 | $19.98 | $21.28 | $19.95 | $21.14 | $21.14 | 6,710,261 |
| 2020-04-28 | $19.40 | $19.50 | $17.74 | $18.97 | $18.97 | 5,606,041 |
| 2020-04-27 | $16.32 | $18.52 | $16.12 | $17.69 | $17.69 | 6,300,717 |
| 2020-04-24 | $16.24 | $16.29 | $15.45 | $16.00 | $16.00 | 2,550,542 |
| 2020-04-23 | $15.51 | $16.81 | $15.28 | $16.08 | $16.08 | 3,740,777 |
| 2020-04-22 | $15.31 | $15.39 | $14.79 | $15.20 | $15.20 | 3,803,675 |
| 2020-04-21 | $15.17 | $15.61 | $14.51 | $14.92 | $14.92 | 3,460,568 |
| 2020-04-20 | $14.75 | $16.75 | $14.51 | $15.67 | $15.67 | 6,682,157 |
| 2020-04-17 | $16.00 | $16.39 | $15.43 | $15.59 | $15.59 | 6,283,018 |
| 2020-04-16 | $15.59 | $15.74 | $14.50 | $14.89 | $14.89 | 4,521,331 |
| 2020-04-15 | $14.44 | $15.82 | $14.26 | $15.78 | $15.78 | 5,749,093 |
| 2020-04-14 | $15.84 | $16.25 | $14.93 | $15.51 | $15.51 | 4,855,157 |
| 2020-04-13 | $16.20 | $16.24 | $14.04 | $14.70 | $14.70 | 4,131,139 |
| 2020-04-09 | $16.00 | $17.49 | $15.60 | $16.14 | $16.14 | 7,166,906 |
| 2020-04-08 | $13.91 | $14.56 | $13.16 | $14.29 | $14.29 | 5,365,543 |
| 2020-04-07 | $14.51 | $16.30 | $13.18 | $13.41 | $13.41 | 6,472,664 |
| 2020-04-06 | $11.78 | $13.42 | $11.56 | $12.64 | $12.64 | 4,485,700 |
| 2020-04-03 | $11.08 | $11.14 | $9.93 | $10.68 | $10.68 | 3,353,312 |
| 2020-04-02 | $11.30 | $11.91 | $10.43 | $11.05 | $11.05 | 3,404,762 |
| 2020-04-01 | $12.05 | $12.26 | $11.20 | $11.41 | $11.41 | 4,776,137 |
| 2020-03-31 | $12.84 | $13.81 | $12.25 | $12.54 | $12.54 | 3,751,768 |
| 2020-03-30 | $13.87 | $13.87 | $12.41 | $12.57 | $12.57 | 4,956,240 |
| 2020-03-27 | $14.96 | $15.00 | $13.82 | $13.95 | $13.95 | 4,452,029 |
| 2020-03-26 | $15.87 | $17.40 | $15.05 | $15.58 | $15.58 | 6,251,315 |
| 2020-03-25 | $14.23 | $16.13 | $13.35 | $15.04 | $15.04 | 8,850,604 |
| 2020-03-24 | $12.86 | $13.87 | $12.31 | $12.94 | $12.94 | 5,416,257 |
| 2020-03-23 | $11.60 | $12.00 | $10.60 | $11.19 | $11.19 | 3,208,678 |
| 2020-03-20 | $12.22 | $12.59 | $11.12 | $11.80 | $11.80 | 5,934,678 |
| 2020-03-19 | $10.00 | $12.25 | $9.66 | $11.39 | $11.39 | 4,922,779 |
| 2020-03-18 | $12.03 | $12.03 | $8.75 | $10.36 | $10.36 | 5,579,042 |
| 2020-03-17 | $14.78 | $14.94 | $12.07 | $12.86 | $12.86 | 4,696,897 |
| 2020-03-16 | $12.00 | $17.20 | $11.88 | $14.58 | $14.58 | 4,745,703 |
| 2020-03-13 | $14.59 | $16.91 | $10.91 | $16.91 | $16.91 | 7,902,785 |
| 2020-03-12 | $14.57 | $15.07 | $13.26 | $13.49 | $13.49 | 5,739,747 |
| 2020-03-11 | $19.59 | $19.83 | $16.80 | $17.32 | $17.32 | 4,539,021 |
| 2020-03-10 | $20.36 | $20.55 | $18.09 | $20.36 | $20.36 | 5,287,525 |
| 2020-03-09 | $19.75 | $21.00 | $18.63 | $19.02 | $19.02 | 3,623,327 |
| 2020-03-06 | $20.18 | $22.20 | $20.00 | $21.33 | $21.33 | 4,064,581 |
| 2020-03-05 | $22.99 | $23.00 | $20.66 | $21.09 | $21.09 | 4,327,847 |
| 2020-03-04 | $24.05 | $24.18 | $22.64 | $23.57 | $23.57 | 3,382,399 |
| 2020-03-03 | $25.25 | $25.99 | $23.40 | $23.87 | $23.87 | 3,181,937 |
| 2020-03-02 | $25.31 | $25.31 | $23.51 | $25.14 | $24.88 | 3,844,854 |
| 2020-02-28 | $25.34 | $26.10 | $25.02 | $25.28 | $25.02 | 2,881,981 |
| 2020-02-27 | $25.76 | $27.34 | $24.91 | $25.84 | $25.57 | 3,983,481 |
| 2020-02-26 | $28.00 | $28.12 | $25.09 | $25.78 | $25.51 | 4,890,047 |
| 2020-02-25 | $31.34 | $31.50 | $27.92 | $27.95 | $27.66 | 3,816,412 |
| 2020-02-24 | $31.70 | $31.89 | $30.18 | $31.30 | $30.98 | 3,501,395 |
| 2020-02-21 | $31.63 | $33.23 | $31.63 | $32.63 | $32.29 | 4,147,110 |
| 2020-02-20 | $30.40 | $32.26 | $29.96 | $31.89 | $31.56 | 11,434,623 |
| 2020-02-19 | $38.29 | $38.65 | $37.76 | $38.02 | $37.63 | 1,637,879 |
| 2020-02-18 | $39.21 | $39.26 | $37.94 | $38.42 | $38.02 | 1,644,880 |
| 2020-02-14 | $39.07 | $39.53 | $38.90 | $39.21 | $38.80 | 586,232 |
| 2020-02-13 | $38.85 | $39.20 | $38.63 | $39.17 | $38.76 | 519,893 |
| 2020-02-12 | $39.57 | $39.79 | $38.80 | $38.97 | $38.57 | 860,794 |
| 2020-02-11 | $39.25 | $39.75 | $38.66 | $39.57 | $39.16 | 1,006,718 |
| 2020-02-10 | $38.27 | $39.20 | $38.15 | $39.11 | $38.70 | 1,032,660 |
| 2020-02-07 | $38.41 | $38.53 | $37.87 | $38.14 | $37.74 | 869,394 |
| 2020-02-06 | $38.00 | $38.64 | $37.93 | $38.42 | $38.02 | 667,824 |
| 2020-02-05 | $38.36 | $38.70 | $37.68 | $37.86 | $37.47 | 1,268,743 |
| 2020-02-04 | $38.53 | $38.78 | $37.94 | $38.01 | $37.62 | 1,031,478 |
| 2020-02-03 | $38.28 | $38.57 | $37.88 | $38.02 | $37.63 | 1,143,437 |
| 2020-01-31 | $38.00 | $38.91 | $37.87 | $38.13 | $37.73 | 1,280,287 |
| 2020-01-30 | $37.45 | $37.97 | $37.05 | $37.89 | $37.50 | 642,582 |
| 2020-01-29 | $37.68 | $38.19 | $37.52 | $37.58 | $37.19 | 617,518 |
| 2020-01-28 | $37.65 | $37.76 | $37.43 | $37.73 | $37.34 | 740,171 |
| 2020-01-27 | $36.76 | $38.08 | $36.60 | $37.55 | $37.16 | 1,492,636 |
| 2020-01-24 | $37.37 | $37.77 | $37.15 | $37.68 | $37.29 | 1,360,402 |
| 2020-01-23 | $37.00 | $37.47 | $36.80 | $37.28 | $36.89 | 1,195,284 |
| 2020-01-22 | $37.54 | $37.96 | $37.11 | $37.22 | $36.83 | 1,045,113 |
| 2020-01-21 | $37.84 | $38.07 | $37.35 | $37.55 | $37.16 | 1,308,889 |
| 2020-01-17 | $38.11 | $38.86 | $37.30 | $37.87 | $37.48 | 2,555,942 |
| 2020-01-16 | $35.75 | $38.22 | $35.75 | $38.20 | $37.80 | 4,253,318 |
| 2020-01-15 | $35.71 | $36.37 | $35.45 | $35.58 | $35.21 | 1,948,718 |
| 2020-01-14 | $35.40 | $36.36 | $35.35 | $35.67 | $35.30 | 3,221,546 |
| 2020-01-13 | $35.59 | $35.93 | $35.06 | $35.56 | $35.19 | 3,961,745 |
| 2020-01-10 | $37.09 | $37.46 | $35.10 | $35.96 | $35.59 | 16,432,215 |
| 2020-01-09 | $43.96 | $44.42 | $43.14 | $43.76 | $43.31 | 1,343,178 |
| 2020-01-08 | $44.23 | $44.81 | $43.25 | $43.56 | $43.11 | 1,875,872 |
| 2020-01-07 | $44.45 | $45.28 | $44.42 | $44.42 | $43.96 | 1,233,484 |
| 2020-01-06 | $44.38 | $44.99 | $43.87 | $44.37 | $43.91 | 1,264,461 |
| 2020-01-03 | $44.71 | $45.33 | $44.42 | $45.26 | $44.79 | 799,039 |
| 2020-01-02 | $44.37 | $45.06 | $43.80 | $45.06 | $44.59 | 1,773,878 |
| 2019-12-31 | $45.33 | $45.77 | $45.09 | $45.11 | $44.64 | 922,378 |
| 2019-12-30 | $45.69 | $46.05 | $45.29 | $45.38 | $44.91 | 735,078 |
| 2019-12-27 | $45.74 | $46.05 | $45.34 | $45.67 | $45.20 | 620,595 |
| 2019-12-26 | $46.41 | $46.53 | $45.45 | $45.59 | $45.12 | 755,583 |
| 2019-12-24 | $45.80 | $46.57 | $45.65 | $46.26 | $45.78 | 503,091 |
| 2019-12-23 | $46.60 | $46.67 | $45.76 | $45.89 | $45.41 | 922,937 |
| 2019-12-20 | $45.93 | $46.48 | $45.62 | $46.29 | $45.81 | 1,626,104 |
| 2019-12-19 | $45.87 | $46.48 | $45.71 | $45.86 | $45.38 | 911,650 |
| 2019-12-18 | $46.15 | $46.29 | $45.91 | $45.99 | $45.51 | 723,216 |
| 2019-12-17 | $46.03 | $46.29 | $45.62 | $45.99 | $45.51 | 1,758,120 |
| 2019-12-16 | $45.59 | $46.24 | $45.59 | $46.05 | $45.57 | 1,112,778 |
| 2019-12-13 | $45.65 | $45.88 | $45.27 | $45.36 | $44.89 | 685,323 |
| 2019-12-12 | $45.14 | $45.90 | $44.91 | $45.76 | $45.29 | 980,492 |
| 2019-12-11 | $44.63 | $45.24 | $44.56 | $45.14 | $44.67 | 840,085 |
| 2019-12-10 | $44.17 | $44.63 | $43.88 | $44.60 | $44.14 | 1,108,279 |
| 2019-12-09 | $43.99 | $44.76 | $43.99 | $44.09 | $43.63 | 989,821 |
| 2019-12-06 | $43.80 | $44.40 | $43.69 | $44.12 | $43.66 | 1,321,358 |
| 2019-12-05 | $43.18 | $44.06 | $43.18 | $43.82 | $43.37 | 1,524,326 |
| 2019-12-04 | $42.67 | $43.26 | $42.30 | $43.15 | $42.70 | 1,157,171 |
| 2019-12-03 | $42.25 | $42.91 | $41.96 | $42.75 | $42.31 | 1,295,299 |
| 2019-12-02 | $43.41 | $43.52 | $42.32 | $42.69 | $42.25 | 1,363,698 |
| 2019-11-29 | $43.68 | $43.80 | $43.19 | $43.48 | $43.03 | 686,656 |
| 2019-11-27 | $43.78 | $44.24 | $43.60 | $43.76 | $43.31 | 962,978 |
| 2019-11-26 | $44.91 | $45.23 | $44.04 | $44.39 | $43.11 | 1,760,473 |
| 2019-11-25 | $45.65 | $45.65 | $44.77 | $44.95 | $43.66 | 1,473,052 |
| 2019-11-22 | $45.41 | $45.89 | $45.27 | $45.57 | $44.26 | 673,825 |
| 2019-11-21 | $46.04 | $46.11 | $45.17 | $45.34 | $44.03 | 853,408 |
| 2019-11-20 | $46.60 | $46.86 | $45.59 | $46.09 | $44.76 | 1,224,533 |
| 2019-11-19 | $46.05 | $46.18 | $45.56 | $45.96 | $44.64 | 907,869 |
| 2019-11-18 | $44.97 | $46.09 | $44.60 | $46.05 | $44.72 | 1,340,232 |
| 2019-11-15 | $45.12 | $45.37 | $44.50 | $44.60 | $43.32 | 1,105,898 |
| 2019-11-14 | $45.86 | $46.00 | $44.55 | $44.90 | $43.61 | 1,446,508 |
| 2019-11-13 | $45.85 | $46.38 | $45.10 | $45.92 | $44.60 | 1,049,330 |
| 2019-11-12 | $45.33 | $46.63 | $45.11 | $45.86 | $44.54 | 2,173,000 |
| 2019-11-11 | $43.60 | $44.87 | $43.42 | $44.81 | $43.52 | 1,306,086 |
| 2019-11-08 | $43.99 | $44.46 | $43.71 | $43.77 | $42.51 | 1,015,726 |
| 2019-11-07 | $44.11 | $44.48 | $43.42 | $43.79 | $42.53 | 1,463,713 |
| 2019-11-06 | $43.32 | $44.05 | $42.81 | $43.89 | $42.63 | 1,852,520 |
| 2019-11-05 | $42.57 | $43.38 | $42.56 | $43.25 | $42.01 | 1,942,048 |
| 2019-11-04 | $41.80 | $42.67 | $41.27 | $42.44 | $41.22 | 1,728,749 |
| 2019-11-01 | $41.76 | $42.24 | $40.72 | $41.54 | $40.34 | 1,887,974 |
| 2019-10-31 | $42.73 | $42.89 | $42.04 | $42.19 | $40.98 | 2,006,662 |
| 2019-10-30 | $43.30 | $43.58 | $42.49 | $42.69 | $41.46 | 1,863,221 |
| 2019-10-29 | $43.21 | $43.89 | $42.81 | $43.30 | $42.05 | 1,596,681 |
| 2019-10-28 | $43.14 | $43.82 | $42.67 | $43.50 | $42.25 | 1,852,324 |
| 2019-10-25 | $44.42 | $44.54 | $42.81 | $43.16 | $41.92 | 3,354,280 |
| 2019-10-24 | $45.02 | $45.27 | $43.63 | $44.15 | $42.88 | 3,986,588 |
| 2019-10-23 | $47.89 | $48.25 | $44.72 | $44.88 | $43.59 | 6,108,057 |
| 2019-10-22 | $51.81 | $51.85 | $51.00 | $51.23 | $49.76 | 1,570,379 |
| 2019-10-21 | $51.44 | $52.22 | $51.44 | $51.90 | $50.41 | 981,975 |
| 2019-10-18 | $50.87 | $51.73 | $50.76 | $51.38 | $49.90 | 606,866 |
| 2019-10-17 | $51.29 | $52.00 | $50.93 | $51.03 | $49.56 | 944,641 |
| 2019-10-16 | $50.56 | $51.02 | $50.05 | $50.83 | $49.37 | 743,937 |
| 2019-10-15 | $49.83 | $50.82 | $49.80 | $50.59 | $49.13 | 966,374 |
| 2019-10-14 | $50.02 | $50.27 | $48.99 | $49.71 | $48.28 | 725,679 |
| 2019-10-11 | $50.64 | $50.86 | $50.00 | $50.32 | $48.87 | 1,353,703 |
| 2019-10-10 | $49.30 | $50.87 | $49.29 | $50.35 | $48.90 | 1,233,474 |
| 2019-10-09 | $49.42 | $49.77 | $48.92 | $49.46 | $48.04 | 1,023,541 |
| 2019-10-08 | $48.71 | $49.75 | $48.37 | $49.42 | $48.00 | 1,206,075 |
| 2019-10-07 | $49.12 | $49.70 | $48.55 | $48.93 | $47.52 | 2,032,233 |
| 2019-10-04 | $48.85 | $50.70 | $48.85 | $49.35 | $47.93 | 2,387,944 |
| 2019-10-03 | $50.00 | $50.28 | $47.73 | $48.78 | $47.38 | 2,862,029 |
| 2019-10-02 | $51.41 | $53.00 | $48.75 | $50.35 | $48.90 | 2,781,051 |
| 2019-10-01 | $50.93 | $51.80 | $50.75 | $51.52 | $50.04 | 1,053,682 |
| 2019-09-30 | $49.59 | $50.90 | $49.51 | $50.79 | $49.33 | 1,223,285 |
| 2019-09-27 | $50.68 | $50.85 | $49.37 | $49.40 | $47.98 | 1,237,127 |
| 2019-09-26 | $51.35 | $51.42 | $50.14 | $50.55 | $49.09 | 1,090,833 |
| 2019-09-25 | $51.38 | $51.96 | $51.12 | $51.60 | $50.11 | 1,268,300 |
| 2019-09-24 | $52.35 | $52.51 | $51.36 | $51.47 | $49.99 | 1,525,939 |
| 2019-09-23 | $52.00 | $52.95 | $51.85 | $52.00 | $50.50 | 2,028,244 |
| 2019-09-20 | $53.21 | $53.39 | $51.85 | $52.25 | $50.75 | 2,401,637 |
| 2019-09-19 | $54.17 | $54.40 | $53.07 | $53.12 | $51.59 | 1,086,551 |
| 2019-09-18 | $54.67 | $55.04 | $53.62 | $54.12 | $52.56 | 970,158 |
| 2019-09-17 | $54.53 | $54.95 | $53.69 | $54.59 | $53.02 | 1,166,708 |
| 2019-09-16 | $55.09 | $55.58 | $54.42 | $54.75 | $53.17 | 1,544,341 |
| 2019-09-13 | $57.48 | $57.92 | $55.55 | $55.57 | $53.97 | 1,850,598 |
| 2019-09-12 | $57.74 | $58.12 | $57.23 | $57.30 | $55.65 | 1,226,484 |
| 2019-09-11 | $57.67 | $58.14 | $57.03 | $57.59 | $55.93 | 1,273,090 |
| 2019-09-10 | $56.78 | $57.48 | $55.54 | $57.47 | $55.82 | 1,126,273 |
| 2019-09-09 | $58.23 | $58.30 | $56.52 | $56.91 | $55.27 | 1,829,766 |
| 2019-09-06 | $57.99 | $58.35 | $57.61 | $58.04 | $56.37 | 1,002,270 |
| 2019-09-05 | $57.28 | $58.03 | $56.90 | $57.97 | $56.30 | 724,457 |
| 2019-09-04 | $58.28 | $58.49 | $56.92 | $56.97 | $55.33 | 1,339,062 |
| 2019-09-03 | $58.73 | $59.39 | $58.11 | $58.62 | $56.12 | 846,362 |
| 2019-08-30 | $58.70 | $59.52 | $58.32 | $59.17 | $56.65 | 1,198,924 |
| 2019-08-29 | $58.09 | $58.65 | $57.81 | $58.03 | $55.56 | 677,113 |
| 2019-08-28 | $57.10 | $57.96 | $57.02 | $57.54 | $55.09 | 727,370 |
| 2019-08-27 | $58.98 | $58.98 | $57.30 | $57.34 | $54.90 | 824,946 |
| 2019-08-26 | $58.08 | $59.31 | $57.97 | $58.73 | $56.23 | 851,325 |
| 2019-08-23 | $58.27 | $58.78 | $57.68 | $57.88 | $55.42 | 947,013 |
| 2019-08-22 | $57.72 | $58.57 | $57.61 | $58.36 | $55.88 | 856,578 |
| 2019-08-21 | $57.80 | $57.99 | $57.44 | $57.53 | $55.08 | 620,920 |
| 2019-08-20 | $57.25 | $57.70 | $56.74 | $57.30 | $54.86 | 800,748 |
| 2019-08-19 | $56.93 | $57.39 | $56.28 | $57.21 | $54.77 | 1,399,099 |
| 2019-08-16 | $55.85 | $56.20 | $55.41 | $56.17 | $53.78 | 788,650 |
| 2019-08-15 | $53.71 | $55.53 | $53.56 | $55.45 | $53.09 | 1,889,955 |
| 2019-08-14 | $53.71 | $54.22 | $53.21 | $53.67 | $51.39 | 1,398,748 |
| 2019-08-13 | $53.15 | $54.25 | $53.01 | $54.15 | $51.85 | 781,152 |
| 2019-08-12 | $53.91 | $54.15 | $52.78 | $53.17 | $50.91 | 602,474 |
| 2019-08-09 | $53.71 | $54.48 | $53.54 | $54.18 | $51.87 | 735,925 |
| 2019-08-08 | $52.95 | $53.86 | $52.77 | $53.66 | $51.38 | 1,148,634 |
| 2019-08-07 | $51.08 | $52.66 | $50.45 | $52.61 | $50.37 | 1,864,313 |
| 2019-08-06 | $51.68 | $52.12 | $51.12 | $51.39 | $49.20 | 815,617 |
| 2019-08-05 | $51.50 | $51.50 | $50.62 | $51.32 | $49.14 | 888,463 |
| 2019-08-02 | $52.81 | $52.95 | $51.64 | $52.39 | $50.16 | 794,806 |
| 2019-08-01 | $52.96 | $53.69 | $52.77 | $53.07 | $50.81 | 957,510 |
| 2019-07-31 | $52.80 | $53.24 | $52.18 | $52.83 | $50.58 | 1,127,077 |
| 2019-07-30 | $52.28 | $52.91 | $51.96 | $52.90 | $50.65 | 833,713 |
| 2019-07-29 | $52.10 | $53.12 | $51.98 | $52.67 | $50.43 | 1,357,264 |
| 2019-07-26 | $50.78 | $52.56 | $50.78 | $52.10 | $49.88 | 1,647,913 |
| 2019-07-25 | $49.79 | $51.93 | $49.79 | $50.81 | $48.65 | 1,815,504 |
| 2019-07-24 | $53.58 | $54.00 | $48.89 | $49.77 | $47.65 | 3,959,150 |
| 2019-07-23 | $53.16 | $53.31 | $52.25 | $53.12 | $50.86 | 1,627,129 |
| 2019-07-22 | $52.38 | $53.10 | $52.03 | $52.87 | $50.62 | 1,282,280 |
| 2019-07-19 | $53.36 | $53.64 | $52.24 | $52.25 | $50.03 | 602,458 |
| 2019-07-18 | $53.58 | $53.58 | $52.69 | $53.38 | $51.11 | 800,906 |
| 2019-07-17 | $54.27 | $54.62 | $53.43 | $53.65 | $51.37 | 1,115,054 |
| 2019-07-16 | $54.51 | $54.60 | $53.70 | $53.79 | $51.50 | 1,114,681 |
| 2019-07-15 | $54.18 | $54.47 | $53.52 | $54.46 | $52.14 | 1,322,918 |
| 2019-07-12 | $54.22 | $54.74 | $53.89 | $54.07 | $51.77 | 785,202 |
| 2019-07-11 | $53.36 | $54.18 | $53.25 | $54.17 | $51.86 | 697,825 |
| 2019-07-10 | $53.22 | $53.90 | $53.16 | $53.35 | $51.08 | 1,168,874 |
| 2019-07-09 | $53.04 | $53.30 | $52.46 | $52.96 | $50.71 | 999,005 |
| 2019-07-08 | $53.00 | $53.13 | $52.15 | $52.30 | $50.07 | 657,886 |
| 2019-07-05 | $53.25 | $53.68 | $52.85 | $53.18 | $50.92 | 696,647 |
| 2019-07-03 | $52.90 | $53.67 | $52.76 | $53.44 | $51.17 | 501,735 |
| 2019-07-02 | $51.99 | $52.75 | $51.59 | $52.70 | $50.46 | 953,450 |
| 2019-07-01 | $50.91 | $52.10 | $50.76 | $51.98 | $49.77 | 1,536,232 |
| 2019-06-28 | $49.47 | $50.00 | $49.18 | $49.68 | $47.57 | 2,321,208 |
| 2019-06-27 | $48.80 | $49.40 | $48.73 | $49.16 | $47.07 | 867,211 |
| 2019-06-26 | $49.13 | $49.44 | $48.40 | $48.56 | $46.49 | 1,759,596 |
| 2019-06-25 | $49.57 | $49.66 | $48.79 | $48.97 | $46.89 | 959,087 |
| 2019-06-24 | $50.68 | $51.36 | $49.34 | $49.69 | $47.57 | 1,247,952 |
| 2019-06-21 | $50.49 | $51.26 | $50.37 | $50.58 | $48.43 | 1,184,414 |
| 2019-06-20 | $52.67 | $53.50 | $50.79 | $50.86 | $48.70 | 1,634,381 |
| 2019-06-19 | $52.89 | $53.63 | $52.37 | $52.67 | $50.43 | 1,354,908 |
| 2019-06-18 | $52.29 | $52.99 | $51.51 | $51.63 | $49.43 | 999,226 |
| 2019-06-17 | $51.71 | $52.88 | $51.61 | $52.00 | $49.79 | 1,254,451 |
| 2019-06-14 | $50.92 | $51.80 | $50.07 | $51.51 | $49.32 | 1,043,726 |
| 2019-06-13 | $51.46 | $51.80 | $50.70 | $50.87 | $48.70 | 968,300 |
| 2019-06-12 | $51.29 | $52.11 | $50.83 | $51.52 | $49.33 | 768,151 |
| 2019-06-11 | $52.87 | $53.20 | $50.90 | $51.11 | $48.93 | 954,018 |
| 2019-06-10 | $51.99 | $53.34 | $51.97 | $52.66 | $50.42 | 1,043,247 |
| 2019-06-07 | $51.83 | $52.49 | $51.56 | $51.83 | $49.62 | 939,300 |
| 2019-06-06 | $51.50 | $51.80 | $50.75 | $51.69 | $49.49 | 705,778 |
| 2019-06-05 | $51.30 | $51.39 | $50.01 | $51.25 | $49.07 | 1,141,122 |
| 2019-06-04 | $49.31 | $51.20 | $49.04 | $51.18 | $49.00 | 1,194,895 |
| 2019-06-03 | $49.26 | $49.76 | $48.60 | $48.88 | $46.80 | 1,029,654 |
| 2019-05-31 | $49.90 | $50.00 | $49.27 | $49.36 | $47.26 | 857,875 |
| 2019-05-30 | $50.16 | $50.86 | $50.13 | $50.29 | $48.15 | 994,971 |
| 2019-05-29 | $50.78 | $50.83 | $49.98 | $50.18 | $48.04 | 1,151,860 |
| 2019-05-28 | $51.40 | $52.41 | $51.40 | $52.06 | $49.04 | 1,376,040 |
| 2019-05-24 | $51.32 | $51.76 | $51.09 | $51.24 | $48.27 | 913,046 |
| 2019-05-23 | $51.02 | $51.51 | $50.39 | $51.10 | $48.14 | 810,564 |
| 2019-05-22 | $52.39 | $52.57 | $51.58 | $51.66 | $48.67 | 732,779 |
| 2019-05-21 | $52.65 | $52.88 | $52.44 | $52.50 | $49.46 | 659,785 |
| 2019-05-20 | $52.50 | $52.78 | $52.22 | $52.34 | $49.31 | 578,253 |
| 2019-05-17 | $53.42 | $53.77 | $52.73 | $52.80 | $49.74 | 939,388 |
| 2019-05-16 | $54.31 | $54.50 | $53.75 | $53.85 | $50.73 | 767,615 |
| 2019-05-15 | $53.62 | $54.19 | $53.23 | $54.05 | $50.92 | 629,205 |
| 2019-05-14 | $53.86 | $54.16 | $53.33 | $53.63 | $50.52 | 717,109 |
| 2019-05-13 | $54.24 | $54.71 | $53.09 | $53.48 | $50.38 | 870,332 |
| 2019-05-10 | $54.92 | $55.18 | $53.45 | $54.88 | $51.70 | 680,064 |
| 2019-05-09 | $54.50 | $55.16 | $54.20 | $55.14 | $51.94 | 833,458 |
| 2019-05-08 | $54.31 | $55.14 | $54.08 | $54.60 | $51.44 | 839,402 |
| 2019-05-07 | $54.63 | $55.17 | $53.83 | $54.31 | $51.16 | 909,149 |
| 2019-05-06 | $54.09 | $55.29 | $53.87 | $55.09 | $51.90 | 1,019,219 |
| 2019-05-03 | $54.22 | $54.99 | $54.22 | $54.89 | $51.71 | 1,342,160 |
| 2019-05-02 | $54.03 | $54.24 | $53.03 | $54.23 | $51.09 | 1,078,099 |
| 2019-05-01 | $53.44 | $54.22 | $53.18 | $53.87 | $50.75 | 1,118,283 |
| 2019-04-30 | $53.09 | $53.40 | $52.41 | $53.09 | $50.01 | 1,340,552 |
| 2019-04-29 | $51.74 | $53.38 | $51.68 | $53.13 | $50.05 | 1,493,767 |
| 2019-04-26 | $52.15 | $52.88 | $51.67 | $51.78 | $48.78 | 1,362,663 |
| 2019-04-25 | $51.50 | $52.06 | $50.33 | $51.82 | $48.82 | 1,436,231 |
| 2019-04-24 | $53.11 | $53.27 | $49.50 | $51.53 | $48.54 | 3,046,740 |
| 2019-04-23 | $51.60 | $52.68 | $51.28 | $52.37 | $49.33 | 1,658,833 |
| 2019-04-22 | $50.27 | $51.90 | $50.27 | $51.58 | $48.59 | 1,409,560 |
| 2019-04-18 | $50.24 | $50.76 | $49.84 | $50.65 | $47.71 | 1,069,365 |
| 2019-04-17 | $50.98 | $50.98 | $49.75 | $50.41 | $47.49 | 1,607,475 |
| 2019-04-16 | $50.61 | $50.83 | $50.31 | $50.72 | $47.78 | 1,091,274 |
| 2019-04-15 | $50.78 | $50.90 | $50.11 | $50.66 | $47.72 | 1,060,702 |
| 2019-04-12 | $50.72 | $50.74 | $50.34 | $50.63 | $47.70 | 962,266 |
| 2019-04-11 | $50.37 | $50.63 | $49.62 | $50.42 | $47.50 | 1,405,931 |
| 2019-04-10 | $50.35 | $50.66 | $50.01 | $50.25 | $47.34 | 1,350,854 |
| 2019-04-09 | $49.99 | $50.53 | $49.65 | $50.31 | $47.39 | 1,302,593 |
| 2019-04-08 | $50.25 | $50.40 | $49.65 | $50.18 | $47.27 | 1,168,098 |
| 2019-04-05 | $50.20 | $50.53 | $49.84 | $50.24 | $47.33 | 953,058 |
| 2019-04-04 | $50.15 | $50.53 | $49.62 | $50.07 | $47.17 | 1,003,096 |
| 2019-04-03 | $50.40 | $50.59 | $49.68 | $50.05 | $47.15 | 1,535,544 |
| 2019-04-02 | $49.50 | $50.49 | $49.45 | $50.00 | $47.10 | 1,005,593 |
| 2019-04-01 | $49.77 | $49.77 | $49.09 | $49.60 | $46.73 | 876,232 |
| 2019-03-29 | $48.91 | $49.64 | $48.82 | $49.35 | $46.49 | 1,235,924 |
| 2019-03-28 | $49.13 | $49.35 | $47.96 | $48.70 | $45.88 | 1,136,020 |
| 2019-03-27 | $48.42 | $49.05 | $48.04 | $48.94 | $46.10 | 1,091,112 |
| 2019-03-26 | $46.76 | $48.75 | $46.76 | $48.42 | $45.61 | 1,537,213 |
| 2019-03-25 | $47.38 | $47.62 | $46.68 | $46.75 | $44.04 | 1,312,451 |
| 2019-03-22 | $48.46 | $48.46 | $46.80 | $47.56 | $44.80 | 1,777,876 |
| 2019-03-21 | $48.24 | $49.39 | $47.81 | $48.79 | $45.96 | 1,188,862 |
| 2019-03-20 | $49.87 | $50.18 | $48.13 | $48.37 | $45.57 | 2,807,040 |
| 2019-03-19 | $50.76 | $51.23 | $49.82 | $49.98 | $47.08 | 1,292,334 |
| 2019-03-18 | $51.19 | $51.33 | $50.30 | $50.57 | $47.64 | 1,176,939 |
| 2019-03-15 | $51.75 | $52.03 | $50.67 | $51.20 | $48.23 | 1,928,027 |
| 2019-03-14 | $50.93 | $51.66 | $50.51 | $51.42 | $48.44 | 1,082,026 |
| 2019-03-13 | $49.80 | $51.10 | $49.61 | $50.92 | $47.97 | 1,595,052 |
| 2019-03-12 | $49.97 | $49.97 | $49.14 | $49.23 | $46.38 | 1,157,222 |
| 2019-03-11 | $50.40 | $50.63 | $49.81 | $50.00 | $47.10 | 1,455,963 |
| 2019-03-08 | $50.92 | $51.00 | $49.92 | $50.24 | $47.33 | 1,452,576 |
| 2019-03-07 | $52.00 | $52.19 | $51.06 | $51.33 | $48.35 | 974,633 |
| 2019-03-06 | $53.75 | $53.88 | $52.12 | $52.13 | $49.11 | 1,013,774 |
| 2019-03-05 | $53.52 | $53.93 | $52.69 | $53.47 | $50.37 | 1,320,766 |
| 2019-03-04 | $55.92 | $56.14 | $53.26 | $53.64 | $50.53 | 1,994,729 |
| 2019-03-01 | $56.08 | $56.44 | $54.96 | $55.87 | $52.63 | 1,001,119 |
| 2019-02-28 | $56.95 | $57.42 | $55.60 | $55.71 | $52.48 | 1,347,553 |
| 2019-02-27 | $56.63 | $57.24 | $56.46 | $56.95 | $53.65 | 743,006 |
| 2019-02-26 | $57.06 | $57.39 | $56.38 | $56.50 | $53.23 | 1,004,526 |
| 2019-02-25 | $57.40 | $57.70 | $56.84 | $57.13 | $53.82 | 1,223,497 |
| 2019-02-22 | $56.48 | $57.19 | $56.34 | $57.12 | $53.81 | 938,949 |
| 2019-02-21 | $56.50 | $56.95 | $56.12 | $56.39 | $53.12 | 982,139 |
| 2019-02-20 | $56.00 | $56.48 | $55.67 | $56.10 | $52.85 | 2,017,504 |
| 2019-02-19 | $54.62 | $56.42 | $54.62 | $55.73 | $52.50 | 1,703,101 |
| 2019-02-15 | $55.10 | $55.16 | $53.92 | $54.74 | $51.57 | 2,770,423 |
| 2019-02-14 | $55.36 | $56.54 | $52.50 | $54.87 | $51.69 | 11,894,618 |
| 2019-02-13 | $63.45 | $63.97 | $62.79 | $63.87 | $59.28 | 1,834,042 |
| 2019-02-12 | $63.47 | $64.24 | $63.26 | $63.27 | $58.73 | 892,863 |
| 2019-02-11 | $63.21 | $63.67 | $62.82 | $63.25 | $58.71 | 931,442 |
| 2019-02-08 | $61.75 | $63.29 | $61.75 | $63.21 | $58.67 | 912,858 |
| 2019-02-07 | $61.07 | $62.25 | $60.93 | $62.21 | $57.74 | 1,493,087 |
| 2019-02-06 | $63.10 | $63.41 | $61.41 | $61.57 | $57.15 | 1,826,605 |
| 2019-02-05 | $63.42 | $64.28 | $62.92 | $63.10 | $58.57 | 956,859 |
| 2019-02-04 | $62.44 | $63.35 | $62.35 | $63.20 | $58.66 | 789,351 |
| 2019-02-01 | $61.64 | $63.18 | $61.21 | $62.54 | $58.05 | 819,798 |
| 2019-01-31 | $60.86 | $62.07 | $60.34 | $61.59 | $57.17 | 1,099,341 |
| 2019-01-30 | $61.71 | $61.78 | $60.55 | $60.71 | $56.35 | 983,563 |
| 2019-01-29 | $61.38 | $61.76 | $60.42 | $61.16 | $56.77 | 802,523 |
| 2019-01-28 | $60.49 | $61.88 | $60.08 | $61.34 | $56.93 | 977,896 |
| 2019-01-25 | $60.93 | $60.98 | $60.22 | $60.80 | $56.43 | 827,554 |
| 2019-01-24 | $59.50 | $60.59 | $59.32 | $60.26 | $55.93 | 826,657 |
| 2019-01-23 | $60.19 | $60.88 | $58.99 | $59.46 | $55.19 | 1,255,085 |
| 2019-01-22 | $59.99 | $60.64 | $59.66 | $60.01 | $55.70 | 1,635,469 |
| 2019-01-18 | $60.99 | $61.22 | $59.93 | $60.07 | $55.76 | 1,881,989 |
| 2019-01-17 | $61.65 | $62.23 | $60.32 | $60.36 | $56.02 | 1,649,576 |
| 2019-01-16 | $62.08 | $63.05 | $61.96 | $62.27 | $57.80 | 736,479 |
| 2019-01-15 | $62.17 | $62.57 | $61.53 | $61.97 | $57.52 | 748,892 |
| 2019-01-14 | $61.62 | $62.66 | $61.15 | $62.20 | $57.73 | 937,182 |
| 2019-01-11 | $60.95 | $62.25 | $60.36 | $61.96 | $57.51 | 864,825 |
| 2019-01-10 | $59.84 | $61.18 | $59.50 | $60.88 | $56.51 | 630,553 |
| 2019-01-09 | $60.26 | $60.71 | $59.87 | $60.16 | $55.84 | 638,326 |
| 2019-01-08 | $59.85 | $60.34 | $59.08 | $60.22 | $55.89 | 702,718 |
| 2019-01-07 | $58.20 | $59.76 | $57.45 | $59.06 | $54.82 | 1,116,825 |
| 2019-01-04 | $56.94 | $57.94 | $56.54 | $57.80 | $53.65 | 795,675 |
| 2019-01-03 | $55.42 | $56.77 | $54.68 | $55.93 | $51.91 | 455,543 |
| 2019-01-02 | $54.88 | $56.31 | $54.40 | $56.03 | $52.01 | 768,231 |
| 2018-12-31 | $55.01 | $55.84 | $54.69 | $55.63 | $51.63 | 661,029 |
| 2018-12-28 | $54.25 | $55.36 | $53.60 | $54.72 | $50.79 | 925,840 |
| 2018-12-27 | $52.57 | $54.14 | $52.17 | $54.14 | $50.25 | 887,131 |
| 2018-12-26 | $50.84 | $53.33 | $49.99 | $53.27 | $49.44 | 1,053,289 |
| 2018-12-24 | $51.76 | $52.36 | $49.79 | $50.80 | $47.15 | 747,962 |
| 2018-12-21 | $53.92 | $54.58 | $52.39 | $52.42 | $48.65 | 1,555,521 |
| 2018-12-20 | $54.92 | $55.00 | $52.91 | $53.97 | $50.09 | 1,015,914 |
| 2018-12-19 | $57.37 | $57.96 | $55.21 | $55.56 | $51.57 | 1,024,869 |
| 2018-12-18 | $59.05 | $59.29 | $57.17 | $57.30 | $53.18 | 908,629 |
| 2018-12-17 | $59.09 | $59.39 | $58.07 | $58.49 | $54.29 | 843,830 |
| 2018-12-14 | $58.32 | $60.00 | $58.25 | $59.16 | $54.91 | 943,265 |
| 2018-12-13 | $59.35 | $59.35 | $58.07 | $58.75 | $54.53 | 621,894 |
| 2018-12-12 | $59.47 | $61.19 | $59.13 | $59.15 | $54.90 | 544,282 |
| 2018-12-11 | $60.49 | $60.70 | $58.08 | $58.39 | $54.20 | 900,359 |
| 2018-12-10 | $57.62 | $60.11 | $57.26 | $59.78 | $55.49 | 868,944 |
| 2018-12-07 | $57.57 | $58.40 | $57.30 | $57.58 | $53.44 | 1,096,317 |
| 2018-12-06 | $57.14 | $58.07 | $56.35 | $58.03 | $53.86 | 1,313,392 |
| 2018-12-04 | $60.15 | $60.25 | $57.93 | $57.95 | $53.79 | 1,081,555 |
| 2018-12-03 | $62.25 | $62.31 | $59.20 | $59.81 | $55.51 | 1,884,882 |
| 2018-11-30 | $61.38 | $61.83 | $60.66 | $61.36 | $56.95 | 851,825 |
| 2018-11-29 | $61.33 | $61.94 | $60.84 | $61.59 | $57.17 | 626,853 |
| 2018-11-28 | $60.81 | $61.65 | $60.23 | $61.54 | $57.12 | 694,146 |
| 2018-11-27 | $60.71 | $61.65 | $60.39 | $61.63 | $56.45 | 726,899 |
| 2018-11-26 | $61.04 | $61.04 | $60.28 | $60.83 | $55.72 | 790,125 |
| 2018-11-23 | $59.50 | $60.72 | $59.43 | $60.39 | $55.32 | 327,168 |
| 2018-11-21 | $58.71 | $60.25 | $58.69 | $59.82 | $54.79 | 640,804 |
| 2018-11-20 | $59.16 | $59.57 | $58.23 | $58.49 | $53.57 | 1,593,609 |
| 2018-11-19 | $59.68 | $60.51 | $59.05 | $59.80 | $54.77 | 1,393,961 |
| 2018-11-16 | $58.41 | $60.17 | $58.41 | $59.84 | $54.81 | 1,237,940 |
| 2018-11-15 | $56.47 | $59.42 | $56.25 | $58.84 | $53.90 | 1,353,029 |
| 2018-11-14 | $57.23 | $57.43 | $56.28 | $56.41 | $51.67 | 1,342,347 |
| 2018-11-13 | $56.25 | $57.35 | $56.19 | $56.80 | $52.03 | 1,595,403 |
| 2018-11-12 | $57.07 | $57.46 | $56.15 | $56.26 | $51.53 | 1,167,917 |
| 2018-11-09 | $58.02 | $58.29 | $56.91 | $57.17 | $52.37 | 2,000,213 |
| 2018-11-08 | $58.00 | $58.68 | $57.80 | $58.02 | $53.14 | 1,537,910 |
| 2018-11-07 | $58.61 | $58.96 | $57.32 | $58.35 | $53.45 | 1,119,299 |
| 2018-11-06 | $56.40 | $58.48 | $56.33 | $58.45 | $53.54 | 1,121,445 |
| 2018-11-05 | $56.31 | $56.89 | $55.62 | $56.49 | $51.74 | 1,470,270 |
| 2018-11-02 | $56.34 | $56.98 | $55.50 | $56.29 | $51.56 | 1,169,880 |
| 2018-11-01 | $53.96 | $56.52 | $53.87 | $55.98 | $51.28 | 2,180,445 |
| 2018-10-31 | $54.27 | $54.51 | $53.12 | $53.86 | $49.33 | 1,592,809 |
| 2018-10-30 | $52.88 | $53.64 | $52.00 | $53.56 | $49.06 | 1,536,382 |
| 2018-10-29 | $54.77 | $56.24 | $52.18 | $52.61 | $48.19 | 1,611,655 |
| 2018-10-26 | $53.30 | $55.14 | $53.02 | $54.19 | $49.64 | 2,388,564 |
| 2018-10-25 | $53.54 | $53.68 | $51.91 | $53.33 | $48.85 | 3,004,410 |
| 2018-10-24 | $58.69 | $58.79 | $53.29 | $53.30 | $48.82 | 5,499,756 |
| 2018-10-23 | $64.66 | $65.18 | $63.09 | $63.46 | $58.13 | 2,297,959 |
| 2018-10-22 | $66.33 | $67.37 | $65.50 | $65.57 | $60.06 | 1,709,813 |
| 2018-10-19 | $67.58 | $67.95 | $66.06 | $66.33 | $60.76 | 1,572,226 |
| 2018-10-18 | $68.35 | $69.19 | $67.26 | $67.58 | $61.90 | 1,227,116 |
| 2018-10-17 | $69.24 | $69.45 | $68.48 | $68.58 | $62.82 | 1,205,082 |
| 2018-10-16 | $67.38 | $69.31 | $67.00 | $69.24 | $63.42 | 1,228,158 |
| 2018-10-15 | $66.15 | $67.40 | $66.14 | $67.15 | $61.51 | 899,956 |
| 2018-10-12 | $66.10 | $66.66 | $65.26 | $66.19 | $60.63 | 899,271 |
| 2018-10-11 | $65.77 | $66.21 | $64.77 | $65.43 | $59.93 | 1,546,589 |
| 2018-10-10 | $66.22 | $67.00 | $65.88 | $66.00 | $60.45 | 1,733,374 |
| 2018-10-09 | $66.88 | $67.36 | $66.23 | $66.29 | $60.72 | 862,177 |
| 2018-10-08 | $66.33 | $66.95 | $66.03 | $66.85 | $61.23 | 1,096,964 |
| 2018-10-05 | $67.28 | $67.71 | $65.98 | $66.72 | $61.11 | 1,315,196 |
| 2018-10-04 | $66.81 | $67.25 | $65.97 | $67.13 | $61.49 | 965,217 |
| 2018-10-03 | $66.71 | $67.57 | $66.37 | $66.87 | $61.25 | 955,530 |
| 2018-10-02 | $68.54 | $68.67 | $66.34 | $66.69 | $61.09 | 1,597,202 |
| 2018-10-01 | $69.82 | $69.82 | $68.15 | $68.45 | $62.70 | 986,544 |
| 2018-09-28 | $69.85 | $70.78 | $69.47 | $69.82 | $63.95 | 873,068 |
| 2018-09-27 | $70.07 | $70.87 | $69.60 | $69.90 | $64.03 | 904,282 |
| 2018-09-26 | $70.36 | $71.27 | $70.07 | $70.43 | $64.51 | 651,830 |
| 2018-09-25 | $69.30 | $70.63 | $68.86 | $70.22 | $64.32 | 901,558 |
| 2018-09-24 | $68.77 | $69.33 | $68.17 | $69.04 | $63.24 | 1,123,719 |
| 2018-09-21 | $67.61 | $69.76 | $67.57 | $68.72 | $62.95 | 2,603,666 |
| 2018-09-20 | $67.34 | $67.93 | $66.58 | $67.50 | $61.83 | 1,550,013 |
| 2018-09-19 | $67.96 | $68.22 | $67.07 | $67.32 | $61.66 | 1,045,980 |
| 2018-09-18 | $68.21 | $69.24 | $67.84 | $67.94 | $62.23 | 1,484,947 |
| 2018-09-17 | $68.40 | $68.65 | $67.10 | $68.31 | $62.57 | 1,248,003 |
| 2018-09-14 | $69.10 | $69.40 | $67.96 | $68.41 | $62.66 | 1,077,635 |
| 2018-09-13 | $70.40 | $70.66 | $68.42 | $69.41 | $63.58 | 1,536,284 |
| 2018-09-12 | $69.67 | $70.94 | $69.60 | $70.20 | $64.30 | 958,617 |
| 2018-09-11 | $70.25 | $70.42 | $68.30 | $69.78 | $63.92 | 1,480,544 |
| 2018-09-10 | $72.13 | $72.26 | $70.60 | $70.62 | $64.69 | 1,506,785 |
| 2018-09-07 | $71.39 | $72.39 | $70.81 | $71.81 | $65.78 | 1,583,059 |
| 2018-09-06 | $68.49 | $71.94 | $68.23 | $71.50 | $65.49 | 1,629,492 |
| 2018-09-05 | $68.47 | $68.89 | $68.08 | $68.44 | $62.69 | 919,912 |
| 2018-09-04 | $67.47 | $68.58 | $67.17 | $68.39 | $62.64 | 1,184,251 |
| 2018-08-31 | $65.19 | $67.78 | $64.73 | $67.55 | $61.87 | 1,388,165 |
| 2018-08-30 | $65.09 | $65.77 | $64.86 | $65.27 | $59.78 | 453,508 |
| 2018-08-29 | $65.08 | $65.79 | $64.78 | $65.28 | $59.79 | 631,054 |
| 2018-08-28 | $65.21 | $65.93 | $64.63 | $65.68 | $59.45 | 1,053,551 |
| 2018-08-27 | $66.85 | $67.19 | $65.15 | $65.21 | $59.02 | 795,004 |
| 2018-08-24 | $65.77 | $67.08 | $65.66 | $66.48 | $60.17 | 1,239,808 |
| 2018-08-23 | $65.00 | $65.97 | $64.66 | $65.90 | $59.65 | 864,328 |
| 2018-08-22 | $66.80 | $67.08 | $65.11 | $65.19 | $59.01 | 1,036,372 |
| 2018-08-21 | $67.12 | $67.45 | $66.70 | $67.05 | $60.69 | 658,266 |
| 2018-08-20 | $67.63 | $67.90 | $66.71 | $66.85 | $60.51 | 513,866 |
| 2018-08-17 | $67.20 | $67.66 | $66.92 | $67.46 | $61.06 | 595,938 |
| 2018-08-16 | $66.95 | $67.67 | $66.87 | $67.19 | $60.82 | 474,560 |
| 2018-08-15 | $66.87 | $67.18 | $66.32 | $66.98 | $60.63 | 591,712 |
| 2018-08-14 | $66.48 | $67.47 | $66.42 | $67.16 | $60.79 | 720,852 |
| 2018-08-13 | $66.00 | $66.75 | $65.56 | $66.35 | $60.06 | 565,151 |
| 2018-08-10 | $66.03 | $66.48 | $65.78 | $66.14 | $59.87 | 790,981 |
| 2018-08-09 | $66.13 | $66.47 | $65.86 | $65.94 | $59.69 | 814,300 |
| 2018-08-08 | $66.15 | $66.65 | $65.85 | $65.95 | $59.69 | 880,955 |
| 2018-08-07 | $65.67 | $66.45 | $65.67 | $66.24 | $59.96 | 876,896 |
| 2018-08-06 | $64.70 | $65.76 | $64.70 | $65.66 | $59.43 | 777,730 |
| 2018-08-03 | $64.86 | $65.47 | $64.35 | $64.70 | $58.56 | 879,879 |
| 2018-08-02 | $63.22 | $64.73 | $63.22 | $64.47 | $58.35 | 909,474 |
| 2018-08-01 | $64.56 | $64.56 | $62.67 | $63.32 | $57.31 | 1,691,403 |
| 2018-07-31 | $64.51 | $65.76 | $64.28 | $64.95 | $58.79 | 1,502,282 |
| 2018-07-30 | $65.01 | $65.10 | $63.78 | $64.45 | $58.34 | 1,281,758 |
| 2018-07-27 | $66.25 | $66.25 | $64.91 | $65.09 | $58.92 | 1,702,589 |
| 2018-07-26 | $66.68 | $67.74 | $65.25 | $66.22 | $59.94 | 1,782,181 |
| 2018-07-25 | $70.85 | $71.77 | $66.43 | $67.25 | $60.87 | 3,134,075 |
| 2018-07-24 | $67.83 | $67.98 | $66.00 | $67.16 | $60.79 | 2,151,174 |
| 2018-07-23 | $67.80 | $67.96 | $66.69 | $67.36 | $60.97 | 1,718,372 |
| 2018-07-20 | $69.33 | $69.58 | $67.40 | $67.64 | $61.22 | 3,422,139 |
| 2018-07-19 | $69.60 | $71.26 | $69.49 | $71.01 | $64.27 | 1,817,847 |
| 2018-07-18 | $70.61 | $70.83 | $69.48 | $69.82 | $63.20 | 1,202,632 |
| 2018-07-17 | $69.35 | $70.73 | $69.35 | $70.39 | $63.71 | 929,080 |
| 2018-07-16 | $69.76 | $70.00 | $69.27 | $69.81 | $63.19 | 554,956 |
| 2018-07-13 | $69.11 | $69.80 | $69.11 | $69.52 | $62.93 | 542,421 |
| 2018-07-12 | $68.29 | $69.34 | $67.56 | $69.15 | $62.59 | 725,048 |
| 2018-07-11 | $66.28 | $68.41 | $64.37 | $68.31 | $61.83 | 1,874,960 |
| 2018-07-10 | $69.95 | $70.44 | $69.01 | $69.24 | $62.67 | 806,517 |
| 2018-07-09 | $71.50 | $71.87 | $70.00 | $70.20 | $63.54 | 1,152,621 |
| 2018-07-06 | $71.00 | $71.84 | $70.97 | $71.77 | $64.96 | 539,364 |
| 2018-07-05 | $70.73 | $71.15 | $70.35 | $71.06 | $64.32 | 411,820 |
| 2018-07-03 | $70.38 | $71.23 | $69.99 | $70.34 | $63.67 | 330,857 |
| 2018-07-02 | $69.82 | $70.52 | $69.21 | $70.13 | $63.48 | 902,656 |
| 2018-06-29 | $71.08 | $71.57 | $69.48 | $70.05 | $63.41 | 1,352,435 |
| 2018-06-28 | $71.00 | $71.76 | $70.65 | $71.05 | $64.31 | 582,768 |
| 2018-06-27 | $71.61 | $72.00 | $70.98 | $70.98 | $64.25 | 527,172 |
| 2018-06-26 | $71.45 | $71.75 | $70.58 | $71.54 | $64.75 | 528,723 |
| 2018-06-25 | $72.30 | $72.38 | $70.85 | $71.18 | $64.43 | 804,220 |
| 2018-06-22 | $72.73 | $73.38 | $72.55 | $72.70 | $65.80 | 953,195 |
| 2018-06-21 | $72.80 | $73.05 | $72.03 | $72.20 | $65.35 | 691,297 |
| 2018-06-20 | $72.49 | $72.86 | $72.07 | $72.76 | $65.86 | 1,590,518 |
| 2018-06-19 | $71.64 | $72.00 | $71.00 | $71.98 | $65.15 | 577,313 |
| 2018-06-18 | $72.06 | $72.54 | $71.66 | $72.04 | $65.21 | 812,893 |
| 2018-06-15 | $71.67 | $72.68 | $71.58 | $72.43 | $65.56 | 1,116,688 |
| 2018-06-14 | $71.94 | $72.58 | $71.46 | $72.36 | $65.50 | 1,238,062 |
| 2018-06-13 | $72.00 | $72.50 | $71.46 | $71.49 | $64.71 | 1,040,407 |
| 2018-06-12 | $71.24 | $72.12 | $70.78 | $72.03 | $65.20 | 1,254,612 |
| 2018-06-11 | $70.95 | $71.41 | $70.58 | $71.16 | $64.41 | 1,036,344 |
| 2018-06-08 | $69.99 | $70.78 | $69.63 | $70.67 | $63.97 | 985,392 |
| 2018-06-07 | $69.86 | $70.53 | $69.27 | $69.91 | $63.28 | 1,003,889 |
| 2018-06-06 | $67.76 | $69.99 | $67.50 | $69.74 | $63.13 | 1,798,094 |
| 2018-06-05 | $66.27 | $67.56 | $66.17 | $67.44 | $61.04 | 1,376,934 |
| 2018-06-04 | $66.50 | $66.85 | $66.11 | $66.39 | $60.09 | 871,476 |
| 2018-06-01 | $64.88 | $66.41 | $64.55 | $66.23 | $59.95 | 1,222,410 |
| 2018-05-31 | $65.13 | $65.55 | $64.30 | $64.52 | $58.40 | 1,112,897 |
| 2018-05-30 | $63.80 | $65.00 | $63.80 | $64.91 | $58.75 | 814,047 |
| 2018-05-29 | $63.95 | $64.60 | $63.52 | $64.45 | $57.64 | 1,251,657 |
| 2018-05-25 | $63.79 | $64.66 | $63.79 | $64.26 | $57.47 | 1,645,297 |
| 2018-05-24 | $63.07 | $63.83 | $62.59 | $63.80 | $57.06 | 1,082,719 |
| 2018-05-23 | $63.90 | $64.20 | $62.52 | $63.13 | $56.46 | 1,136,151 |
| 2018-05-22 | $64.17 | $64.52 | $64.00 | $64.11 | $57.34 | 886,743 |
| 2018-05-21 | $64.69 | $64.92 | $63.92 | $64.21 | $57.43 | 1,189,657 |
| 2018-05-18 | $64.31 | $64.87 | $63.92 | $64.53 | $57.72 | 1,414,902 |
| 2018-05-17 | $63.87 | $64.36 | $63.74 | $64.26 | $57.47 | 1,141,239 |
| 2018-05-16 | $63.49 | $64.48 | $63.49 | $63.77 | $57.04 | 1,286,323 |
| 2018-05-15 | $62.91 | $63.73 | $62.71 | $63.32 | $56.63 | 1,108,066 |
| 2018-05-14 | $62.26 | $63.21 | $62.13 | $62.99 | $56.34 | 987,542 |
| 2018-05-11 | $62.15 | $62.45 | $61.76 | $62.21 | $55.64 | 599,121 |
| 2018-05-10 | $61.33 | $61.98 | $61.27 | $61.92 | $55.38 | 655,565 |
| 2018-05-09 | $62.01 | $62.19 | $60.92 | $61.04 | $54.59 | 745,307 |
| 2018-05-08 | $62.45 | $63.21 | $61.40 | $62.04 | $55.49 | 689,609 |
| 2018-05-07 | $63.18 | $63.39 | $62.46 | $62.61 | $56.00 | 781,706 |
| 2018-05-04 | $62.44 | $63.24 | $62.03 | $63.08 | $56.42 | 906,066 |
| 2018-05-03 | $63.20 | $63.52 | $62.40 | $62.47 | $55.87 | 870,627 |
| 2018-05-02 | $62.91 | $63.80 | $62.60 | $63.48 | $56.78 | 881,959 |
| 2018-05-01 | $63.00 | $63.37 | $62.22 | $62.76 | $56.13 | 1,012,538 |
| 2018-04-30 | $64.37 | $64.37 | $63.00 | $63.24 | $56.56 | 1,214,144 |
| 2018-04-27 | $64.30 | $64.43 | $63.01 | $64.00 | $57.24 | 1,487,632 |
| 2018-04-26 | $64.70 | $65.00 | $63.30 | $64.01 | $57.25 | 1,604,932 |
| 2018-04-25 | $63.76 | $66.82 | $63.36 | $64.18 | $57.40 | 3,808,647 |
| 2018-04-24 | $60.88 | $61.00 | $58.93 | $59.16 | $52.91 | 1,412,554 |
| 2018-04-23 | $61.44 | $61.70 | $60.47 | $60.82 | $54.40 | 1,198,680 |
| 2018-04-20 | $61.58 | $61.86 | $61.20 | $61.32 | $54.84 | 894,936 |
| 2018-04-19 | $61.78 | $62.26 | $61.48 | $61.72 | $55.20 | 678,170 |
| 2018-04-18 | $61.03 | $61.93 | $60.97 | $61.92 | $55.38 | 666,240 |
| 2018-04-17 | $61.27 | $61.91 | $60.78 | $61.10 | $54.65 | 858,007 |
| 2018-04-16 | $62.00 | $62.11 | $61.06 | $61.22 | $54.76 | 1,008,079 |
| 2018-04-13 | $62.28 | $62.39 | $61.54 | $61.70 | $55.18 | 654,550 |
| 2018-04-12 | $62.14 | $62.30 | $61.41 | $61.99 | $55.44 | 811,530 |
| 2018-04-11 | $61.88 | $62.20 | $61.62 | $61.93 | $55.39 | 681,017 |
| 2018-04-10 | $62.08 | $62.61 | $61.84 | $62.15 | $55.59 | 750,391 |
| 2018-04-09 | $62.46 | $62.63 | $61.20 | $61.24 | $54.77 | 713,348 |
| 2018-04-06 | $62.44 | $62.90 | $61.76 | $62.16 | $55.60 | 1,322,176 |
| 2018-04-05 | $61.73 | $63.28 | $61.54 | $62.87 | $56.23 | 917,996 |
| 2018-04-04 | $60.26 | $61.74 | $60.26 | $61.55 | $55.05 | 449,805 |
| 2018-04-03 | $60.43 | $61.02 | $60.15 | $60.98 | $54.54 | 724,497 |
| 2018-04-02 | $62.25 | $62.25 | $59.57 | $60.17 | $53.82 | 884,396 |
| 2018-03-29 | $61.71 | $62.64 | $61.71 | $62.26 | $55.69 | 823,590 |
| 2018-03-28 | $60.45 | $62.42 | $60.45 | $61.57 | $55.07 | 1,108,164 |
| 2018-03-27 | $60.92 | $60.92 | $60.09 | $60.31 | $53.94 | 886,538 |
| 2018-03-26 | $60.19 | $61.08 | $59.79 | $60.67 | $54.26 | 1,318,452 |
| 2018-03-23 | $60.26 | $61.13 | $59.50 | $59.50 | $53.22 | 1,156,048 |
| 2018-03-22 | $60.63 | $61.68 | $60.08 | $60.08 | $53.74 | 648,134 |
| 2018-03-21 | $60.38 | $61.40 | $60.38 | $61.06 | $54.61 | 733,628 |
| 2018-03-20 | $61.28 | $61.48 | $60.36 | $60.48 | $54.09 | 1,059,752 |
| 2018-03-19 | $61.85 | $62.03 | $60.69 | $61.21 | $54.75 | 1,790,476 |
| 2018-03-16 | $62.40 | $62.83 | $61.84 | $62.20 | $55.63 | 1,399,940 |
| 2018-03-15 | $63.69 | $64.01 | $62.18 | $62.33 | $55.75 | 943,977 |
| 2018-03-14 | $63.39 | $63.86 | $62.96 | $63.62 | $56.90 | 628,519 |
| 2018-03-13 | $64.01 | $64.70 | $62.92 | $63.05 | $56.39 | 892,376 |
| 2018-03-12 | $64.56 | $64.83 | $63.17 | $63.83 | $57.09 | 950,361 |
| 2018-03-09 | $64.44 | $64.53 | $63.15 | $64.41 | $57.61 | 951,991 |
| 2018-03-08 | $64.86 | $65.16 | $63.50 | $64.15 | $57.38 | 668,968 |
| 2018-03-07 | $63.52 | $64.53 | $63.48 | $64.48 | $57.67 | 880,519 |
| 2018-03-06 | $64.77 | $65.19 | $63.14 | $63.93 | $57.18 | 939,038 |
| 2018-03-05 | $63.99 | $64.73 | $63.91 | $64.62 | $57.80 | 721,071 |
| 2018-03-02 | $62.66 | $64.23 | $62.51 | $64.15 | $57.38 | 490,929 |
| 2018-03-01 | $64.09 | $64.65 | $62.78 | $63.25 | $56.57 | 737,760 |
| 2018-02-28 | $65.31 | $65.52 | $64.08 | $64.09 | $57.32 | 649,093 |
| 2018-02-27 | $66.90 | $67.02 | $64.95 | $64.97 | $58.11 | 987,807 |
| 2018-02-26 | $66.95 | $67.05 | $66.32 | $66.73 | $59.68 | 620,427 |
| 2018-02-23 | $65.85 | $66.90 | $65.79 | $66.89 | $59.83 | 540,610 |
| 2018-02-22 | $66.86 | $67.16 | $65.09 | $65.45 | $58.54 | 1,162,601 |
| 2018-02-21 | $66.57 | $67.34 | $65.53 | $66.74 | $59.69 | 773,761 |
| 2018-02-20 | $68.95 | $68.95 | $65.98 | $66.18 | $59.19 | 2,295,728 |
| 2018-02-16 | $68.60 | $70.44 | $68.60 | $69.38 | $62.05 | 1,794,557 |
| 2018-02-15 | $66.74 | $68.40 | $66.71 | $68.35 | $61.13 | 1,090,504 |
| 2018-02-14 | $65.22 | $67.52 | $64.82 | $67.43 | $59.63 | 1,196,119 |
| 2018-02-13 | $65.51 | $65.75 | $64.99 | $65.41 | $57.84 | 782,818 |
| 2018-02-12 | $66.21 | $66.38 | $65.02 | $65.78 | $58.17 | 793,045 |
| 2018-02-09 | $64.73 | $66.28 | $63.42 | $66.04 | $58.40 | 1,139,962 |
| 2018-02-08 | $65.14 | $65.14 | $63.85 | $64.00 | $56.60 | 792,517 |
| 2018-02-07 | $65.07 | $66.03 | $64.90 | $65.00 | $57.48 | 638,586 |
| 2018-02-06 | $63.37 | $65.52 | $62.26 | $65.02 | $57.50 | 1,118,846 |
| 2018-02-05 | $65.76 | $66.57 | $64.44 | $64.62 | $57.14 | 709,396 |
| 2018-02-02 | $67.95 | $67.95 | $65.99 | $66.20 | $58.54 | 760,953 |
| 2018-02-01 | $67.51 | $68.55 | $67.24 | $68.06 | $60.19 | 770,609 |
| 2018-01-31 | $67.72 | $68.04 | $67.10 | $67.56 | $59.74 | 710,177 |
| 2018-01-30 | $67.74 | $68.14 | $67.20 | $67.42 | $59.62 | 1,813,988 |
| 2018-01-29 | $68.37 | $68.41 | $67.77 | $67.91 | $60.05 | 562,487 |
| 2018-01-26 | $69.50 | $69.50 | $68.02 | $68.74 | $60.79 | 1,033,919 |
| 2018-01-25 | $69.33 | $69.99 | $69.02 | $69.55 | $61.50 | 558,008 |
| 2018-01-24 | $67.99 | $69.35 | $67.84 | $69.20 | $61.19 | 725,351 |
| 2018-01-23 | $67.91 | $68.44 | $67.65 | $67.81 | $59.96 | 596,142 |
| 2018-01-22 | $68.12 | $68.57 | $67.79 | $68.00 | $60.13 | 763,104 |
| 2018-01-19 | $67.26 | $68.00 | $67.20 | $67.87 | $60.02 | 485,613 |
| 2018-01-18 | $67.40 | $67.93 | $67.11 | $67.25 | $59.47 | 696,024 |
| 2018-01-17 | $67.17 | $67.88 | $66.96 | $67.29 | $59.51 | 459,727 |
| 2018-01-16 | $68.66 | $69.00 | $66.85 | $66.97 | $59.22 | 846,198 |
| 2018-01-12 | $67.27 | $68.07 | $67.05 | $67.97 | $60.11 | 742,243 |
| 2018-01-11 | $65.81 | $67.34 | $65.75 | $67.18 | $59.41 | 704,298 |
| 2018-01-10 | $65.67 | $65.83 | $64.72 | $65.74 | $58.13 | 678,048 |
| 2018-01-09 | $66.26 | $66.57 | $65.66 | $65.89 | $58.27 | 574,295 |
| 2018-01-08 | $65.96 | $66.54 | $65.25 | $66.02 | $58.38 | 936,318 |
| 2018-01-05 | $65.55 | $65.93 | $65.25 | $65.70 | $58.10 | 753,696 |
| 2018-01-04 | $65.86 | $65.92 | $64.86 | $65.08 | $57.55 | 829,196 |
| 2018-01-03 | $66.84 | $67.15 | $65.32 | $65.53 | $57.95 | 570,785 |
| 2018-01-02 | $67.00 | $67.35 | $65.96 | $66.84 | $59.11 | 854,986 |
| 2017-12-29 | $67.05 | $67.57 | $66.54 | $66.57 | $58.87 | 617,833 |
| 2017-12-28 | $67.55 | $67.77 | $66.67 | $66.95 | $59.20 | 436,020 |
| 2017-12-27 | $67.58 | $67.79 | $67.20 | $67.33 | $59.54 | 367,268 |
| 2017-12-26 | $67.69 | $67.94 | $66.96 | $67.58 | $59.76 | 732,779 |
| 2017-12-22 | $67.55 | $67.77 | $67.25 | $67.52 | $59.71 | 431,190 |
| 2017-12-21 | $67.10 | $67.71 | $66.65 | $67.35 | $59.56 | 889,100 |
| 2017-12-20 | $66.17 | $67.23 | $66.17 | $67.06 | $59.30 | 871,792 |
| 2017-12-19 | $67.32 | $67.78 | $66.23 | $66.25 | $58.59 | 1,050,736 |
| 2017-12-18 | $67.48 | $67.65 | $66.83 | $67.51 | $59.70 | 697,703 |
| 2017-12-15 | $66.45 | $67.25 | $65.88 | $66.90 | $59.16 | 1,141,234 |
| 2017-12-14 | $65.91 | $66.43 | $65.54 | $65.70 | $58.10 | 645,261 |
| 2017-12-13 | $65.82 | $65.96 | $65.35 | $65.47 | $57.90 | 747,919 |
| 2017-12-12 | $66.47 | $66.47 | $65.37 | $65.50 | $57.92 | 873,034 |
| 2017-12-11 | $65.30 | $66.46 | $65.29 | $66.37 | $58.69 | 1,207,147 |
| 2017-12-08 | $65.54 | $66.28 | $65.19 | $65.29 | $57.74 | 870,411 |
| 2017-12-07 | $66.05 | $66.48 | $64.96 | $65.19 | $57.65 | 1,043,740 |
| 2017-12-06 | $66.25 | $66.65 | $66.01 | $66.11 | $58.46 | 715,521 |
| 2017-12-05 | $65.84 | $66.35 | $65.63 | $66.13 | $58.48 | 715,754 |
| 2017-12-04 | $66.09 | $66.55 | $65.54 | $65.58 | $57.99 | 851,834 |
| 2017-12-01 | $65.67 | $66.20 | $65.17 | $65.82 | $58.21 | 652,438 |
| 2017-11-30 | $64.23 | $65.46 | $63.97 | $65.42 | $57.85 | 591,279 |
| 2017-11-29 | $63.06 | $64.53 | $63.06 | $64.16 | $56.74 | 813,600 |
| 2017-11-28 | $64.44 | $64.44 | $63.65 | $63.83 | $55.84 | 1,421,099 |
| 2017-11-27 | $65.08 | $65.65 | $64.37 | $64.40 | $56.33 | 785,644 |
| 2017-11-24 | $64.71 | $65.18 | $64.25 | $65.10 | $56.95 | 262,516 |
| 2017-11-22 | $64.28 | $65.41 | $64.08 | $64.59 | $56.50 | 986,446 |
| 2017-11-21 | $64.16 | $64.78 | $64.08 | $64.51 | $56.43 | 638,732 |
| 2017-11-20 | $65.72 | $65.72 | $64.06 | $64.19 | $56.15 | 655,008 |
| 2017-11-17 | $64.74 | $65.60 | $64.60 | $65.49 | $57.29 | 925,360 |
| 2017-11-16 | $64.80 | $65.34 | $64.69 | $64.96 | $56.82 | 603,845 |
| 2017-11-15 | $65.14 | $65.15 | $64.54 | $64.66 | $56.56 | 471,361 |
| 2017-11-14 | $64.73 | $65.35 | $64.28 | $65.27 | $57.10 | 573,811 |
| 2017-11-13 | $64.25 | $65.04 | $64.11 | $64.73 | $56.62 | 797,509 |
| 2017-11-10 | $65.25 | $65.75 | $64.64 | $64.68 | $56.58 | 763,632 |
| 2017-11-09 | $64.74 | $65.24 | $64.73 | $65.10 | $56.95 | 611,353 |
| 2017-11-08 | $64.30 | $64.96 | $64.28 | $64.72 | $56.61 | 546,872 |
| 2017-11-07 | $64.18 | $64.57 | $63.92 | $64.28 | $56.23 | 954,880 |
| 2017-11-06 | $63.93 | $64.83 | $63.93 | $63.95 | $55.94 | 937,000 |
| 2017-11-03 | $64.25 | $64.58 | $63.50 | $63.80 | $55.81 | 756,699 |
| 2017-11-02 | $62.95 | $64.62 | $62.95 | $64.24 | $56.19 | 1,025,002 |
| 2017-11-01 | $63.11 | $63.43 | $62.67 | $63.09 | $55.19 | 923,170 |
| 2017-10-31 | $62.00 | $63.08 | $61.88 | $62.79 | $54.93 | 1,023,914 |
| 2017-10-30 | $62.61 | $62.66 | $61.55 | $62.00 | $54.24 | 1,463,300 |
| 2017-10-27 | $62.78 | $63.16 | $62.04 | $62.72 | $54.87 | 1,394,865 |
| 2017-10-26 | $62.01 | $64.07 | $61.46 | $62.63 | $54.79 | 2,921,099 |
| 2017-10-25 | $59.17 | $60.85 | $58.76 | $60.72 | $53.12 | 2,665,419 |
| 2017-10-24 | $61.45 | $62.28 | $61.45 | $62.09 | $54.31 | 1,800,976 |
| 2017-10-23 | $61.05 | $61.75 | $60.84 | $61.27 | $53.60 | 1,168,044 |
| 2017-10-20 | $60.98 | $61.30 | $60.44 | $60.82 | $53.20 | 976,386 |
| 2017-10-19 | $60.17 | $61.19 | $59.76 | $60.65 | $53.05 | 770,063 |
| 2017-10-18 | $59.88 | $60.96 | $59.73 | $60.36 | $52.80 | 1,555,134 |
| 2017-10-17 | $61.11 | $61.33 | $59.61 | $59.90 | $52.40 | 2,210,490 |
| 2017-10-16 | $61.70 | $62.36 | $61.12 | $61.51 | $53.81 | 1,367,964 |
| 2017-10-13 | $61.36 | $62.50 | $61.25 | $61.97 | $54.21 | 1,201,561 |
| 2017-10-12 | $61.00 | $61.90 | $60.79 | $61.37 | $53.68 | 811,116 |
| 2017-10-11 | $60.79 | $61.55 | $60.79 | $61.15 | $53.49 | 908,034 |
| 2017-10-10 | $61.63 | $62.16 | $60.73 | $60.92 | $53.29 | 1,050,181 |
| 2017-10-09 | $60.17 | $61.42 | $60.10 | $61.28 | $53.61 | 924,755 |
| 2017-10-06 | $61.00 | $61.17 | $59.94 | $60.17 | $52.63 | 1,563,396 |
| 2017-10-05 | $61.62 | $62.25 | $61.05 | $61.23 | $53.56 | 1,104,390 |
| 2017-10-04 | $61.12 | $62.11 | $61.12 | $61.83 | $54.09 | 1,134,973 |
| 2017-10-03 | $60.53 | $61.13 | $60.39 | $61.07 | $53.42 | 1,079,325 |
| 2017-10-02 | $60.48 | $60.91 | $60.37 | $60.67 | $53.07 | 1,377,665 |
| 2017-09-29 | $61.00 | $61.66 | $60.11 | $60.94 | $53.31 | 13,452,535 |
| 2017-09-28 | $59.93 | $61.14 | $59.51 | $60.88 | $53.26 | 3,092,448 |
| 2017-09-27 | $59.88 | $61.19 | $59.79 | $59.93 | $52.42 | 4,939,312 |
| 2017-09-26 | $57.82 | $58.75 | $57.76 | $58.02 | $50.75 | 767,626 |
| 2017-09-25 | $58.00 | $58.53 | $57.50 | $57.77 | $50.54 | 1,694,476 |
| 2017-09-22 | $57.93 | $59.33 | $57.93 | $58.96 | $51.58 | 1,412,197 |
| 2017-09-21 | $56.76 | $57.91 | $56.59 | $57.82 | $50.58 | 623,070 |
| 2017-09-20 | $56.90 | $56.93 | $56.01 | $56.75 | $49.64 | 846,136 |
| 2017-09-19 | $57.29 | $57.57 | $56.72 | $56.75 | $49.64 | 826,875 |
| 2017-09-18 | $57.61 | $58.37 | $56.38 | $57.07 | $49.92 | 1,786,100 |
| 2017-09-15 | $57.32 | $57.67 | $56.83 | $57.61 | $50.40 | 1,784,400 |
| 2017-09-14 | $55.94 | $57.49 | $55.46 | $57.40 | $50.21 | 1,860,329 |
| 2017-09-13 | $55.20 | $56.50 | $55.17 | $56.14 | $49.11 | 1,448,959 |
| 2017-09-12 | $55.14 | $55.31 | $54.77 | $55.29 | $48.37 | 1,029,166 |
| 2017-09-11 | $52.75 | $55.15 | $52.64 | $55.14 | $48.23 | 1,479,001 |
| 2017-09-08 | $52.16 | $52.75 | $51.65 | $52.67 | $46.07 | 751,161 |
| 2017-09-07 | $53.55 | $53.61 | $51.98 | $52.10 | $45.58 | 1,138,416 |
| 2017-09-06 | $53.21 | $53.92 | $52.85 | $53.60 | $46.89 | 985,720 |
| 2017-09-05 | $53.47 | $53.74 | $52.73 | $53.23 | $46.56 | 1,099,428 |
| 2017-09-01 | $54.28 | $54.65 | $53.47 | $53.62 | $46.90 | 1,430,189 |
| 2017-08-31 | $53.74 | $55.26 | $53.60 | $54.57 | $47.74 | 1,909,624 |
| 2017-08-30 | $52.78 | $53.59 | $52.47 | $53.12 | $46.47 | 939,176 |
| 2017-08-29 | $51.28 | $52.63 | $51.25 | $52.38 | $45.82 | 979,379 |
| 2017-08-28 | $53.19 | $53.19 | $51.68 | $51.90 | $44.85 | 1,172,284 |
| 2017-08-25 | $52.85 | $53.23 | $52.25 | $53.07 | $45.86 | 855,858 |
| 2017-08-24 | $52.39 | $53.15 | $52.00 | $52.80 | $45.63 | 1,110,386 |
| 2017-08-23 | $53.10 | $53.16 | $51.73 | $52.28 | $45.18 | 1,392,488 |
| 2017-08-22 | $53.29 | $53.42 | $52.80 | $53.22 | $45.99 | 833,700 |
| 2017-08-21 | $53.85 | $53.85 | $52.05 | $53.23 | $46.00 | 1,572,661 |
| 2017-08-18 | $54.66 | $54.86 | $53.39 | $53.89 | $46.57 | 1,121,937 |
| 2017-08-17 | $54.46 | $55.18 | $54.11 | $54.75 | $47.32 | 881,977 |
| 2017-08-16 | $53.54 | $54.62 | $53.43 | $54.42 | $47.03 | 1,109,283 |
| 2017-08-15 | $53.93 | $54.28 | $53.39 | $53.80 | $46.49 | 1,380,517 |
| 2017-08-14 | $54.62 | $54.98 | $53.80 | $53.81 | $46.50 | 1,381,789 |
| 2017-08-11 | $54.26 | $54.99 | $54.15 | $54.32 | $46.94 | 1,076,567 |
| 2017-08-10 | $54.40 | $54.85 | $54.19 | $54.51 | $47.11 | 867,784 |
| 2017-08-09 | $55.22 | $55.37 | $54.47 | $54.60 | $47.19 | 1,456,799 |
| 2017-08-08 | $55.15 | $56.17 | $54.60 | $55.37 | $47.85 | 1,124,137 |
| 2017-08-07 | $56.37 | $56.68 | $55.28 | $55.33 | $47.82 | 897,917 |
| 2017-08-04 | $55.70 | $56.52 | $55.37 | $56.28 | $48.64 | 610,507 |
| 2017-08-03 | $55.40 | $55.78 | $54.96 | $55.60 | $48.05 | 872,758 |
| 2017-08-02 | $56.86 | $56.86 | $55.02 | $55.31 | $47.80 | 1,300,179 |
| 2017-08-01 | $57.23 | $57.74 | $56.68 | $56.86 | $49.14 | 1,083,002 |
| 2017-07-31 | $58.04 | $58.31 | $56.35 | $56.87 | $49.15 | 1,310,381 |
| 2017-07-28 | $56.78 | $58.43 | $56.78 | $57.99 | $50.12 | 1,796,569 |
| 2017-07-27 | $57.94 | $58.47 | $56.69 | $56.99 | $49.25 | 3,109,073 |
| 2017-07-26 | $55.23 | $59.98 | $55.11 | $59.23 | $51.19 | 6,151,999 |
| 2017-07-25 | $55.73 | $56.12 | $54.67 | $55.79 | $48.21 | 2,175,588 |
| 2017-07-24 | $55.90 | $56.27 | $55.54 | $55.62 | $48.07 | 1,373,711 |
| 2017-07-21 | $56.56 | $56.71 | $55.39 | $55.87 | $48.28 | 1,440,943 |
| 2017-07-20 | $57.40 | $57.40 | $55.77 | $56.28 | $48.64 | 1,418,062 |
| 2017-07-19 | $57.01 | $57.46 | $55.96 | $57.29 | $49.51 | 2,261,443 |
| 2017-07-18 | $59.25 | $59.25 | $55.59 | $57.01 | $49.27 | 4,393,738 |
| 2017-07-17 | $58.67 | $59.63 | $58.15 | $59.05 | $51.03 | 834,977 |
| 2017-07-14 | $59.54 | $59.58 | $58.59 | $58.64 | $50.68 | 1,205,759 |
| 2017-07-13 | $59.48 | $59.73 | $58.68 | $59.61 | $51.52 | 787,243 |
| 2017-07-12 | $58.50 | $59.99 | $58.36 | $59.51 | $51.43 | 1,205,372 |
| 2017-07-11 | $57.69 | $58.41 | $57.24 | $58.23 | $50.32 | 969,479 |
| 2017-07-10 | $57.46 | $57.81 | $57.18 | $57.70 | $49.86 | 986,188 |
| 2017-07-07 | $57.79 | $57.79 | $56.87 | $57.41 | $49.61 | 1,557,528 |
| 2017-07-06 | $58.31 | $58.50 | $57.65 | $57.68 | $49.85 | 840,494 |
| 2017-07-05 | $59.56 | $59.67 | $58.28 | $58.55 | $50.60 | 960,694 |
| 2017-07-03 | $59.75 | $60.35 | $59.34 | $59.56 | $51.47 | 426,598 |
| 2017-06-30 | $60.55 | $60.57 | $59.12 | $59.61 | $51.52 | 904,094 |
| 2017-06-29 | $61.22 | $61.34 | $60.16 | $60.44 | $52.23 | 965,899 |
| 2017-06-28 | $60.75 | $61.78 | $60.62 | $61.26 | $52.94 | 932,093 |
| 2017-06-27 | $60.00 | $60.69 | $59.66 | $60.50 | $52.28 | 870,732 |
| 2017-06-26 | $60.16 | $60.19 | $59.19 | $60.08 | $51.92 | 990,272 |
| 2017-06-23 | $60.71 | $60.71 | $59.93 | $60.06 | $51.90 | 732,604 |
| 2017-06-22 | $59.50 | $61.71 | $59.18 | $60.80 | $52.54 | 1,908,816 |
| 2017-06-21 | $57.86 | $59.94 | $57.86 | $59.53 | $51.45 | 1,255,385 |
| 2017-06-20 | $58.12 | $58.37 | $57.14 | $57.77 | $49.93 | 1,708,685 |
| 2017-06-19 | $58.54 | $58.66 | $57.90 | $58.23 | $50.32 | 1,287,416 |
| 2017-06-16 | $58.50 | $58.67 | $58.26 | $58.43 | $50.50 | 1,040,347 |
| 2017-06-15 | $59.48 | $59.54 | $58.48 | $58.55 | $50.60 | 696,105 |
| 2017-06-14 | $59.66 | $60.05 | $59.38 | $59.65 | $51.55 | 658,004 |
| 2017-06-13 | $60.25 | $60.30 | $59.12 | $59.55 | $51.46 | 940,288 |
| 2017-06-12 | $60.38 | $60.73 | $59.91 | $60.03 | $51.88 | 858,121 |
| 2017-06-09 | $61.04 | $61.43 | $60.47 | $60.50 | $52.28 | 1,195,957 |
| 2017-06-08 | $59.70 | $61.61 | $59.41 | $61.01 | $52.73 | 1,700,652 |
| 2017-06-07 | $58.53 | $59.77 | $58.38 | $59.65 | $51.55 | 1,169,526 |
| 2017-06-06 | $58.07 | $58.74 | $57.60 | $58.34 | $50.42 | 1,190,898 |
| 2017-06-05 | $59.82 | $59.82 | $57.95 | $58.22 | $50.31 | 1,514,830 |
| 2017-06-02 | $60.43 | $60.71 | $59.54 | $59.84 | $51.71 | 595,685 |
| 2017-06-01 | $60.47 | $60.77 | $60.16 | $60.23 | $52.05 | 671,579 |
| 2017-05-31 | $60.98 | $61.12 | $59.91 | $60.38 | $52.18 | 781,233 |
| 2017-05-30 | $60.93 | $61.42 | $60.77 | $60.88 | $52.61 | 464,169 |
| 2017-05-26 | $60.98 | $61.11 | $60.47 | $60.85 | $52.59 | 579,971 |
| 2017-05-25 | $61.88 | $61.88 | $61.03 | $61.03 | $52.74 | 563,945 |
| 2017-05-24 | $61.43 | $61.91 | $60.96 | $61.84 | $53.44 | 403,084 |
| 2017-05-23 | $61.08 | $61.54 | $61.08 | $61.30 | $52.98 | 463,183 |
| 2017-05-22 | $61.51 | $61.86 | $61.35 | $61.78 | $52.84 | 537,493 |
| 2017-05-19 | $61.91 | $61.94 | $61.21 | $61.44 | $52.55 | 719,255 |
| 2017-05-18 | $61.26 | $61.95 | $61.03 | $61.74 | $52.80 | 1,217,290 |
| 2017-05-17 | $61.75 | $61.95 | $60.82 | $61.26 | $52.39 | 614,150 |
| 2017-05-16 | $61.86 | $62.35 | $61.77 | $62.00 | $53.03 | 1,115,304 |
| 2017-05-15 | $62.14 | $62.25 | $61.88 | $61.92 | $52.96 | 577,136 |
| 2017-05-12 | $62.42 | $62.52 | $61.75 | $61.99 | $53.02 | 714,024 |
| 2017-05-11 | $62.65 | $62.87 | $61.71 | $62.63 | $53.57 | 512,177 |
| 2017-05-10 | $62.59 | $62.86 | $62.22 | $62.66 | $53.59 | 865,484 |
| 2017-05-09 | $62.83 | $62.96 | $62.45 | $62.72 | $53.64 | 551,039 |
| 2017-05-08 | $63.39 | $63.45 | $62.61 | $62.78 | $53.69 | 393,094 |
| 2017-05-05 | $63.47 | $63.93 | $63.42 | $63.52 | $54.33 | 588,312 |
| 2017-05-04 | $61.82 | $63.48 | $61.77 | $63.46 | $54.28 | 774,311 |
| 2017-05-03 | $61.81 | $62.00 | $61.41 | $61.74 | $52.80 | 574,217 |
| 2017-05-02 | $62.05 | $62.08 | $61.33 | $61.80 | $52.86 | 1,022,752 |
| 2017-05-01 | $62.95 | $63.28 | $61.96 | $62.05 | $53.07 | 1,008,981 |
| 2017-04-28 | $62.91 | $62.96 | $62.00 | $62.61 | $53.55 | 1,635,283 |
| 2017-04-27 | $65.00 | $65.00 | $62.82 | $62.87 | $53.77 | 1,726,599 |
| 2017-04-26 | $62.00 | $65.19 | $61.26 | $64.88 | $55.49 | 2,276,090 |
| 2017-04-25 | $62.16 | $62.24 | $61.44 | $61.57 | $52.66 | 978,325 |
| 2017-04-24 | $61.85 | $62.19 | $61.63 | $61.91 | $52.95 | 969,829 |
| 2017-04-21 | $61.71 | $62.13 | $61.35 | $61.57 | $52.66 | 893,666 |
| 2017-04-20 | $60.38 | $61.53 | $60.38 | $61.14 | $52.29 | 735,711 |
| 2017-04-19 | $59.68 | $60.78 | $59.47 | $60.28 | $51.56 | 979,662 |
| 2017-04-18 | $59.70 | $59.86 | $59.33 | $59.62 | $50.99 | 666,252 |
| 2017-04-17 | $58.03 | $59.97 | $57.76 | $59.80 | $51.15 | 1,235,548 |
| 2017-04-13 | $57.89 | $58.64 | $57.48 | $58.01 | $49.61 | 881,998 |
| 2017-04-12 | $57.72 | $58.19 | $57.25 | $57.60 | $49.26 | 633,973 |
| 2017-04-11 | $57.35 | $57.79 | $57.16 | $57.78 | $49.42 | 566,521 |
| 2017-04-10 | $57.47 | $57.83 | $57.29 | $57.46 | $49.14 | 503,039 |
| 2017-04-07 | $57.71 | $57.99 | $57.23 | $57.53 | $49.20 | 520,399 |
| 2017-04-06 | $57.07 | $57.97 | $57.01 | $57.75 | $49.39 | 740,461 |
| 2017-04-05 | $58.54 | $58.69 | $57.38 | $57.59 | $49.26 | 798,972 |
| 2017-04-04 | $58.69 | $58.71 | $58.19 | $58.32 | $49.88 | 507,253 |
| 2017-04-03 | $59.43 | $59.43 | $58.78 | $58.93 | $50.40 | 768,901 |
| 2017-03-31 | $59.75 | $59.80 | $59.26 | $59.49 | $50.88 | 682,370 |
| 2017-03-30 | $58.86 | $59.82 | $58.72 | $59.70 | $51.06 | 756,219 |
| 2017-03-29 | $58.30 | $58.58 | $57.78 | $58.52 | $50.05 | 412,516 |
| 2017-03-28 | $58.59 | $58.86 | $57.96 | $58.29 | $49.85 | 409,322 |
| 2017-03-27 | $58.26 | $58.62 | $57.68 | $58.52 | $50.05 | 424,243 |
| 2017-03-24 | $58.00 | $59.04 | $57.89 | $58.61 | $50.13 | 571,161 |
| 2017-03-23 | $57.54 | $57.82 | $57.34 | $57.65 | $49.31 | 465,040 |
| 2017-03-22 | $57.80 | $57.80 | $57.05 | $57.58 | $49.25 | 486,657 |
| 2017-03-21 | $58.64 | $58.78 | $57.61 | $57.76 | $49.40 | 751,395 |
| 2017-03-20 | $59.38 | $59.41 | $58.22 | $58.52 | $50.05 | 412,059 |
| 2017-03-17 | $58.80 | $59.38 | $58.65 | $59.38 | $50.79 | 636,194 |
| 2017-03-16 | $59.04 | $59.08 | $58.46 | $58.94 | $50.41 | 314,999 |
| 2017-03-15 | $59.03 | $59.19 | $58.71 | $59.04 | $50.50 | 321,977 |
| 2017-03-14 | $59.12 | $59.36 | $58.72 | $58.94 | $50.41 | 340,446 |
| 2017-03-13 | $59.91 | $60.57 | $59.17 | $59.22 | $50.65 | 721,099 |
| 2017-03-10 | $59.47 | $59.84 | $59.24 | $59.70 | $51.06 | 366,020 |
| 2017-03-09 | $59.36 | $59.63 | $59.06 | $59.30 | $50.72 | 407,144 |
| 2017-03-08 | $59.42 | $59.75 | $58.93 | $59.21 | $50.64 | 467,635 |
| 2017-03-07 | $59.64 | $59.97 | $59.10 | $59.13 | $50.57 | 542,089 |
| 2017-03-06 | $59.01 | $60.00 | $58.67 | $59.84 | $51.18 | 1,025,479 |
| 2017-03-03 | $59.79 | $59.79 | $58.68 | $59.15 | $50.59 | 1,629,114 |
| 2017-03-02 | $59.65 | $60.16 | $59.32 | $59.78 | $51.13 | 601,743 |
| 2017-03-01 | $61.19 | $61.20 | $59.52 | $59.85 | $51.19 | 1,062,070 |
| 2017-02-28 | $60.03 | $60.97 | $59.99 | $60.61 | $51.84 | 1,119,882 |
| 2017-02-27 | $58.66 | $60.17 | $58.43 | $60.01 | $51.33 | 1,445,243 |
| 2017-02-24 | $59.32 | $59.46 | $57.90 | $59.34 | $50.22 | 1,351,324 |
| 2017-02-23 | $59.69 | $59.78 | $58.82 | $59.36 | $50.23 | 1,137,374 |
| 2017-02-22 | $62.00 | $62.63 | $58.65 | $59.08 | $50.00 | 1,807,571 |
| 2017-02-21 | $61.65 | $61.76 | $61.03 | $61.16 | $51.76 | 1,034,763 |
| 2017-02-17 | $61.70 | $61.95 | $61.18 | $61.65 | $52.17 | 346,672 |
| 2017-02-16 | $61.95 | $62.09 | $61.56 | $61.79 | $52.29 | 668,785 |
| 2017-02-15 | $60.62 | $61.72 | $60.60 | $61.64 | $52.16 | 603,758 |
| 2017-02-14 | $60.22 | $60.96 | $60.03 | $60.91 | $51.55 | 1,080,583 |
| 2017-02-13 | $60.73 | $61.02 | $60.07 | $60.29 | $51.02 | 400,890 |
| 2017-02-10 | $60.52 | $60.79 | $60.27 | $60.50 | $51.20 | 416,425 |
| 2017-02-09 | $60.97 | $61.44 | $60.30 | $60.48 | $51.18 | 589,459 |
| 2017-02-08 | $60.11 | $62.03 | $59.82 | $60.80 | $51.45 | 1,807,132 |
| 2017-02-07 | $60.41 | $60.68 | $59.73 | $59.85 | $50.65 | 919,406 |
| 2017-02-06 | $60.54 | $60.82 | $60.32 | $60.57 | $51.26 | 1,273,313 |
| 2017-02-03 | $60.59 | $60.78 | $60.24 | $60.69 | $51.36 | 368,646 |
| 2017-02-02 | $60.56 | $60.73 | $60.17 | $60.52 | $51.22 | 717,516 |
| 2017-02-01 | $59.59 | $60.40 | $59.39 | $60.35 | $51.07 | 723,871 |
| 2017-01-31 | $59.69 | $59.80 | $59.42 | $59.58 | $50.42 | 396,685 |
| 2017-01-30 | $60.40 | $60.53 | $59.46 | $59.65 | $50.48 | 695,516 |
| 2017-01-27 | $60.79 | $60.90 | $60.30 | $60.50 | $51.20 | 264,003 |
| 2017-01-26 | $60.86 | $61.30 | $60.09 | $60.83 | $51.48 | 1,001,453 |
| 2017-01-25 | $61.40 | $61.81 | $60.77 | $60.79 | $51.44 | 484,599 |
| 2017-01-24 | $60.89 | $61.39 | $60.77 | $61.25 | $51.83 | 420,093 |
| 2017-01-23 | $60.25 | $61.04 | $60.08 | $60.89 | $51.53 | 432,481 |
| 2017-01-20 | $60.07 | $60.62 | $60.06 | $60.54 | $51.23 | 459,573 |
| 2017-01-19 | $60.50 | $60.65 | $59.97 | $60.13 | $50.89 | 469,869 |
| 2017-01-18 | $60.71 | $61.05 | $60.44 | $60.61 | $51.29 | 367,780 |
| 2017-01-17 | $60.46 | $60.71 | $60.31 | $60.51 | $51.21 | 424,680 |
| 2017-01-13 | $60.76 | $60.87 | $60.28 | $60.60 | $51.28 | 358,154 |
| 2017-01-12 | $60.89 | $61.00 | $60.31 | $60.57 | $51.26 | 406,801 |
| 2017-01-11 | $60.47 | $60.98 | $60.31 | $60.93 | $51.56 | 444,990 |
| 2017-01-10 | $60.72 | $61.31 | $60.34 | $60.68 | $51.35 | 705,212 |
| 2017-01-09 | $60.75 | $60.80 | $60.28 | $60.40 | $51.11 | 264,577 |
| 2017-01-06 | $60.76 | $61.16 | $60.35 | $60.62 | $51.30 | 598,020 |
| 2017-01-05 | $60.27 | $60.87 | $60.11 | $60.60 | $51.28 | 915,940 |
| 2017-01-04 | $60.10 | $60.87 | $59.98 | $60.01 | $50.78 | 1,016,200 |
| 2017-01-03 | $59.80 | $60.25 | $59.60 | $60.06 | $50.83 | 508,245 |
| 2016-12-30 | $60.20 | $60.26 | $59.36 | $59.96 | $50.74 | 430,736 |
| 2016-12-29 | $60.25 | $60.69 | $60.09 | $60.30 | $51.03 | 579,523 |
| 2016-12-28 | $60.39 | $60.59 | $60.00 | $60.20 | $50.94 | 620,458 |
| 2016-12-27 | $59.90 | $60.05 | $59.71 | $59.91 | $50.70 | 334,089 |
| 2016-12-23 | $59.87 | $59.93 | $59.41 | $59.79 | $50.60 | 437,960 |
| 2016-12-22 | $60.09 | $60.09 | $59.45 | $59.73 | $50.55 | 531,857 |
| 2016-12-21 | $60.13 | $60.23 | $59.81 | $60.06 | $50.83 | 428,230 |
| 2016-12-20 | $60.00 | $60.54 | $59.77 | $60.29 | $51.02 | 393,414 |
| 2016-12-19 | $58.85 | $59.93 | $58.72 | $59.77 | $50.58 | 793,417 |
| 2016-12-16 | $59.00 | $59.27 | $58.63 | $58.93 | $49.87 | 710,840 |
| 2016-12-15 | $59.12 | $59.30 | $58.78 | $58.81 | $49.77 | 873,934 |
| 2016-12-14 | $59.00 | $59.47 | $58.72 | $59.13 | $50.04 | 1,026,841 |
| 2016-12-13 | $58.57 | $59.06 | $58.57 | $59.00 | $49.93 | 748,884 |
| 2016-12-12 | $59.00 | $59.00 | $58.33 | $58.44 | $49.45 | 665,664 |
| 2016-12-09 | $59.30 | $59.57 | $58.78 | $59.15 | $50.06 | 812,993 |
| 2016-12-08 | $59.54 | $59.72 | $58.95 | $59.09 | $50.00 | 830,869 |
| 2016-12-07 | $58.48 | $59.62 | $58.45 | $59.52 | $50.37 | 676,268 |
| 2016-12-06 | $57.75 | $58.67 | $57.32 | $58.60 | $49.59 | 758,875 |
| 2016-12-05 | $57.95 | $58.45 | $57.15 | $57.57 | $48.72 | 988,890 |
| 2016-12-02 | $57.19 | $57.90 | $57.16 | $57.64 | $48.78 | 743,717 |
| 2016-12-01 | $57.27 | $57.75 | $57.09 | $57.40 | $48.57 | 941,914 |
| 2016-11-30 | $57.59 | $58.04 | $57.46 | $57.64 | $48.78 | 822,079 |
| 2016-11-29 | $56.71 | $57.69 | $56.37 | $57.48 | $48.64 | 1,414,989 |
| 2016-11-28 | $57.67 | $57.80 | $57.22 | $57.35 | $48.00 | 1,098,875 |
| 2016-11-25 | $57.57 | $57.84 | $57.44 | $57.83 | $48.40 | 178,147 |
| 2016-11-23 | $57.50 | $57.88 | $57.10 | $57.74 | $48.32 | 613,351 |
| 2016-11-22 | $57.26 | $57.55 | $56.82 | $57.39 | $48.03 | 684,492 |
| 2016-11-21 | $56.39 | $57.06 | $56.39 | $56.98 | $47.69 | 429,289 |
| 2016-11-18 | $56.01 | $56.25 | $55.65 | $56.23 | $47.06 | 450,369 |
| 2016-11-17 | $55.14 | $55.99 | $55.02 | $55.95 | $46.83 | 737,570 |
| 2016-11-16 | $54.14 | $55.00 | $54.14 | $54.96 | $46.00 | 782,181 |
| 2016-11-15 | $54.77 | $54.93 | $54.03 | $54.06 | $45.24 | 1,070,989 |
| 2016-11-14 | $56.11 | $56.48 | $53.98 | $54.50 | $45.61 | 2,561,685 |
| 2016-11-11 | $56.44 | $56.50 | $56.08 | $56.17 | $47.01 | 1,000,683 |
| 2016-11-10 | $57.17 | $57.51 | $56.46 | $56.48 | $47.27 | 1,152,971 |
| 2016-11-09 | $56.00 | $57.47 | $55.29 | $56.89 | $47.61 | 789,464 |
| 2016-11-08 | $56.59 | $57.29 | $56.41 | $57.10 | $47.79 | 615,444 |
| 2016-11-07 | $55.81 | $56.90 | $55.51 | $56.71 | $47.46 | 803,701 |
| 2016-11-04 | $55.64 | $55.97 | $55.17 | $55.31 | $46.29 | 644,444 |
| 2016-11-03 | $55.29 | $55.96 | $55.10 | $55.27 | $46.26 | 583,689 |
| 2016-11-02 | $55.15 | $55.86 | $55.15 | $55.33 | $46.31 | 842,749 |
| 2016-11-01 | $55.65 | $55.83 | $55.25 | $55.42 | $46.38 | 1,101,827 |
| 2016-10-31 | $54.46 | $55.77 | $54.07 | $55.65 | $46.58 | 1,568,696 |
| 2016-10-28 | $53.31 | $54.35 | $53.23 | $54.17 | $45.34 | 953,096 |
| 2016-10-27 | $53.77 | $54.35 | $53.15 | $53.28 | $44.59 | 1,376,062 |
| 2016-10-26 | $51.73 | $54.25 | $51.19 | $53.89 | $45.10 | 3,540,868 |
| 2016-10-25 | $51.53 | $51.53 | $50.57 | $51.25 | $42.89 | 2,007,423 |
| 2016-10-24 | $52.13 | $52.77 | $51.70 | $51.75 | $43.31 | 1,233,658 |
| 2016-10-21 | $51.40 | $51.84 | $51.25 | $51.82 | $43.37 | 582,965 |
| 2016-10-20 | $51.25 | $51.65 | $51.04 | $51.55 | $43.14 | 411,876 |
| 2016-10-19 | $51.33 | $51.59 | $50.86 | $51.37 | $42.99 | 289,049 |
| 2016-10-18 | $51.24 | $51.67 | $51.02 | $51.09 | $42.76 | 461,540 |
| 2016-10-17 | $50.60 | $51.06 | $50.52 | $50.89 | $42.59 | 492,525 |
| 2016-10-14 | $50.93 | $51.37 | $50.74 | $50.75 | $42.47 | 865,284 |
| 2016-10-13 | $50.81 | $51.01 | $50.33 | $50.68 | $42.42 | 1,428,180 |
| 2016-10-12 | $51.43 | $51.57 | $50.86 | $51.09 | $42.76 | 1,312,643 |
| 2016-10-11 | $51.96 | $52.03 | $50.90 | $51.28 | $42.92 | 1,229,652 |
| 2016-10-10 | $52.50 | $52.90 | $51.80 | $51.88 | $43.42 | 1,037,982 |
| 2016-10-07 | $53.00 | $53.08 | $52.39 | $52.51 | $43.95 | 764,490 |
| 2016-10-06 | $52.69 | $53.14 | $52.69 | $52.96 | $44.32 | 954,666 |
| 2016-10-05 | $53.92 | $54.27 | $52.91 | $53.05 | $44.40 | 2,046,186 |
| 2016-10-04 | $54.20 | $54.68 | $54.00 | $54.17 | $45.34 | 1,542,404 |
| 2016-10-03 | $53.73 | $54.39 | $53.61 | $54.29 | $45.44 | 1,391,576 |
| 2016-09-30 | $53.29 | $53.85 | $53.10 | $53.61 | $44.87 | 1,455,959 |
| 2016-09-29 | $53.45 | $53.67 | $52.89 | $53.25 | $44.57 | 926,935 |
| 2016-09-28 | $54.00 | $54.30 | $53.15 | $53.61 | $44.87 | 1,153,449 |
| 2016-09-27 | $54.12 | $54.45 | $53.91 | $54.00 | $45.19 | 1,300,365 |
| 2016-09-26 | $53.59 | $54.11 | $53.52 | $54.00 | $45.19 | 1,334,521 |
| 2016-09-23 | $53.44 | $53.94 | $53.36 | $53.72 | $44.96 | 1,156,992 |
| 2016-09-22 | $52.72 | $53.86 | $52.58 | $53.73 | $44.97 | 1,232,806 |
| 2016-09-21 | $52.10 | $52.45 | $51.70 | $52.30 | $43.77 | 1,207,406 |
| 2016-09-20 | $52.16 | $52.48 | $51.89 | $51.93 | $43.46 | 1,262,641 |
| 2016-09-19 | $51.90 | $52.54 | $51.75 | $52.21 | $43.70 | 1,554,712 |
| 2016-09-16 | $52.42 | $53.06 | $51.80 | $51.82 | $43.37 | 2,132,075 |
| 2016-09-15 | $51.93 | $53.36 | $51.93 | $52.71 | $44.11 | 2,018,005 |
| 2016-09-14 | $51.50 | $52.74 | $51.40 | $51.93 | $43.46 | 2,052,446 |
| 2016-09-13 | $48.99 | $51.63 | $48.58 | $51.45 | $43.06 | 3,330,830 |
| 2016-09-12 | $47.82 | $49.48 | $47.61 | $49.37 | $41.32 | 2,445,287 |
| 2016-09-09 | $49.02 | $49.03 | $48.20 | $48.30 | $40.42 | 1,102,999 |
| 2016-09-08 | $49.40 | $49.89 | $49.04 | $49.40 | $41.34 | 1,399,835 |
| 2016-09-07 | $48.25 | $49.50 | $48.12 | $49.41 | $41.35 | 1,465,543 |
| 2016-09-06 | $48.52 | $48.68 | $48.06 | $48.06 | $40.22 | 803,263 |
| 2016-09-02 | $48.32 | $49.14 | $48.29 | $48.38 | $40.49 | 925,824 |
| 2016-09-01 | $48.21 | $48.59 | $47.85 | $48.26 | $40.39 | 1,317,426 |
| 2016-08-31 | $49.49 | $49.54 | $48.24 | $48.78 | $40.34 | 2,092,962 |
| 2016-08-30 | $50.25 | $50.29 | $49.51 | $49.58 | $41.00 | 785,816 |
| 2016-08-29 | $49.96 | $50.59 | $49.62 | $50.18 | $41.50 | 1,061,148 |
| 2016-08-26 | $50.25 | $50.34 | $49.56 | $49.87 | $41.24 | 1,233,066 |
| 2016-08-25 | $50.43 | $50.67 | $49.85 | $50.01 | $41.36 | 754,211 |
| 2016-08-24 | $50.63 | $50.92 | $50.22 | $50.39 | $41.67 | 912,973 |
| 2016-08-23 | $50.67 | $51.95 | $50.50 | $50.70 | $41.93 | 1,962,802 |
| 2016-08-22 | $50.15 | $50.41 | $49.36 | $50.31 | $41.61 | 1,221,258 |
| 2016-08-19 | $50.82 | $50.82 | $50.06 | $50.10 | $41.43 | 711,715 |
| 2016-08-18 | $50.71 | $50.96 | $50.22 | $50.85 | $42.05 | 1,273,785 |
| 2016-08-17 | $51.00 | $51.09 | $50.49 | $50.94 | $42.13 | 1,049,361 |
| 2016-08-16 | $51.44 | $51.59 | $50.84 | $50.89 | $42.09 | 1,245,325 |
| 2016-08-15 | $52.84 | $52.90 | $51.13 | $51.52 | $42.61 | 1,836,665 |
| 2016-08-12 | $53.20 | $53.36 | $52.93 | $52.98 | $43.81 | 729,331 |
| 2016-08-11 | $53.27 | $53.66 | $52.79 | $53.20 | $44.00 | 537,328 |
| 2016-08-10 | $52.96 | $53.01 | $51.82 | $52.99 | $43.82 | 1,567,624 |
| 2016-08-09 | $53.56 | $53.62 | $52.74 | $52.77 | $43.64 | 925,797 |
| 2016-08-08 | $53.97 | $54.22 | $53.52 | $53.62 | $44.34 | 1,130,522 |
| 2016-08-05 | $54.53 | $54.75 | $53.93 | $54.01 | $44.67 | 1,002,840 |
| 2016-08-04 | $54.65 | $54.77 | $54.15 | $54.28 | $44.89 | 1,189,339 |
| 2016-08-03 | $54.29 | $54.80 | $53.93 | $54.70 | $45.24 | 1,239,037 |
| 2016-08-02 | $55.61 | $55.65 | $54.47 | $54.47 | $45.05 | 1,570,644 |
| 2016-08-01 | $56.14 | $56.44 | $55.71 | $55.81 | $46.15 | 1,519,973 |
| 2016-07-29 | $57.00 | $57.30 | $56.23 | $56.39 | $46.63 | 1,283,504 |
| 2016-07-28 | $56.32 | $57.55 | $56.00 | $57.26 | $47.35 | 1,502,247 |
| 2016-07-27 | $56.16 | $58.31 | $56.00 | $56.69 | $46.88 | 3,912,667 |
| 2016-07-26 | $59.22 | $60.00 | $58.85 | $59.46 | $49.17 | 1,378,238 |
| 2016-07-25 | $59.22 | $59.42 | $58.97 | $59.38 | $49.11 | 524,913 |
| 2016-07-22 | $59.49 | $59.69 | $59.10 | $59.46 | $49.17 | 678,000 |
| 2016-07-21 | $60.07 | $60.10 | $58.58 | $59.21 | $48.97 | 1,195,389 |
| 2016-07-20 | $59.68 | $60.28 | $59.47 | $60.16 | $49.75 | 703,684 |
| 2016-07-19 | $59.16 | $59.66 | $59.06 | $59.32 | $49.06 | 714,232 |
| 2016-07-18 | $58.94 | $59.28 | $58.74 | $59.19 | $48.95 | 400,652 |
| 2016-07-15 | $58.49 | $59.12 | $58.19 | $58.98 | $48.78 | 519,209 |
| 2016-07-14 | $59.31 | $59.42 | $58.54 | $58.64 | $48.49 | 644,821 |
| 2016-07-13 | $58.59 | $59.00 | $58.26 | $58.85 | $48.67 | 760,032 |
| 2016-07-12 | $58.73 | $59.11 | $58.22 | $58.35 | $48.26 | 1,304,462 |
| 2016-07-11 | $58.00 | $58.44 | $57.45 | $58.27 | $48.19 | 762,439 |
| 2016-07-08 | $57.41 | $57.97 | $57.41 | $57.82 | $47.82 | 874,402 |
| 2016-07-07 | $57.35 | $57.76 | $56.95 | $57.17 | $47.28 | 864,939 |
| 2016-07-06 | $56.63 | $57.53 | $56.56 | $57.14 | $47.25 | 1,276,751 |
| 2016-07-05 | $57.42 | $57.42 | $56.12 | $56.61 | $46.82 | 820,450 |
| 2016-07-01 | $57.84 | $58.20 | $57.23 | $57.54 | $47.59 | 945,756 |
| 2016-06-30 | $58.79 | $58.86 | $57.50 | $57.95 | $47.92 | 1,039,681 |
| 2016-06-29 | $56.89 | $58.42 | $56.89 | $58.42 | $48.31 | 930,261 |
| 2016-06-28 | $56.46 | $56.73 | $55.42 | $56.66 | $46.86 | 862,273 |
| 2016-06-27 | $56.74 | $57.11 | $55.18 | $55.57 | $45.96 | 1,611,118 |
| 2016-06-24 | $56.79 | $58.59 | $56.79 | $57.58 | $47.62 | 1,561,463 |
| 2016-06-23 | $58.00 | $58.66 | $57.91 | $58.43 | $48.32 | 745,418 |
| 2016-06-22 | $56.49 | $57.90 | $56.45 | $57.84 | $47.83 | 1,035,152 |
| 2016-06-21 | $57.13 | $57.22 | $56.35 | $56.42 | $46.66 | 364,249 |
| 2016-06-20 | $56.38 | $57.34 | $56.38 | $57.04 | $47.17 | 771,182 |
| 2016-06-17 | $56.31 | $56.37 | $55.73 | $55.85 | $46.19 | 876,409 |
| 2016-06-16 | $56.36 | $56.59 | $55.72 | $56.54 | $46.76 | 987,483 |
| 2016-06-15 | $57.00 | $57.76 | $57.00 | $57.12 | $47.24 | 799,116 |
| 2016-06-14 | $57.26 | $57.56 | $56.90 | $57.18 | $47.29 | 423,398 |
| 2016-06-13 | $57.42 | $57.90 | $57.14 | $57.53 | $47.58 | 570,774 |
| 2016-06-10 | $57.99 | $58.02 | $57.34 | $57.79 | $47.79 | 477,153 |
| 2016-06-09 | $58.33 | $58.73 | $58.15 | $58.42 | $48.31 | 928,380 |
| 2016-06-08 | $58.64 | $58.92 | $58.33 | $58.45 | $48.34 | 744,236 |
| 2016-06-07 | $57.79 | $58.54 | $57.79 | $58.25 | $48.17 | 917,271 |
| 2016-06-06 | $57.62 | $57.86 | $57.17 | $57.53 | $47.58 | 810,383 |
| 2016-06-03 | $57.80 | $58.25 | $57.16 | $57.70 | $47.72 | 521,497 |
| 2016-06-02 | $57.52 | $58.09 | $57.52 | $58.08 | $48.03 | 611,062 |
| 2016-06-01 | $57.42 | $57.74 | $57.03 | $57.53 | $47.58 | 558,527 |
| 2016-05-31 | $57.30 | $57.98 | $57.19 | $57.69 | $47.71 | 899,614 |
| 2016-05-27 | $58.38 | $58.38 | $57.20 | $57.49 | $47.54 | 1,064,001 |
| 2016-05-26 | $58.69 | $59.11 | $58.02 | $58.41 | $48.30 | 372,146 |
| 2016-05-25 | $59.15 | $59.39 | $58.53 | $58.59 | $48.45 | 632,171 |
| 2016-05-24 | $58.80 | $59.48 | $58.52 | $59.25 | $49.00 | 840,226 |
| 2016-05-23 | $58.64 | $59.34 | $58.57 | $59.17 | $48.46 | 760,714 |
| 2016-05-20 | $58.08 | $58.75 | $58.05 | $58.38 | $47.81 | 491,844 |
| 2016-05-19 | $57.41 | $58.18 | $57.25 | $58.01 | $47.51 | 914,830 |
| 2016-05-18 | $58.37 | $58.47 | $57.34 | $57.80 | $47.34 | 934,496 |
| 2016-05-17 | $58.24 | $58.63 | $58.03 | $58.42 | $47.84 | 1,044,641 |
| 2016-05-16 | $57.89 | $58.67 | $57.66 | $58.31 | $47.75 | 640,496 |
| 2016-05-13 | $58.17 | $58.65 | $57.67 | $58.01 | $47.51 | 437,121 |
| 2016-05-12 | $58.00 | $58.52 | $57.35 | $58.36 | $47.80 | 528,712 |
| 2016-05-11 | $58.41 | $58.50 | $57.73 | $57.77 | $47.31 | 489,670 |
| 2016-05-10 | $58.57 | $58.64 | $57.98 | $58.44 | $47.86 | 604,718 |
| 2016-05-09 | $58.55 | $58.98 | $58.25 | $58.45 | $47.87 | 390,022 |
| 2016-05-06 | $57.73 | $58.59 | $57.50 | $58.41 | $47.84 | 556,899 |
| 2016-05-05 | $58.57 | $58.64 | $57.96 | $58.03 | $47.53 | 462,585 |
| 2016-05-04 | $58.51 | $58.75 | $58.22 | $58.46 | $47.88 | 539,268 |
| 2016-05-03 | $59.20 | $59.20 | $58.25 | $58.80 | $48.16 | 1,025,684 |
| 2016-05-02 | $59.90 | $60.26 | $59.36 | $59.69 | $48.88 | 806,573 |
| 2016-04-29 | $61.23 | $61.23 | $59.48 | $60.05 | $49.18 | 1,211,086 |
| 2016-04-28 | $61.35 | $62.21 | $60.67 | $61.14 | $50.07 | 953,901 |
| 2016-04-27 | $60.19 | $62.69 | $60.05 | $61.33 | $50.23 | 2,715,561 |
| 2016-04-26 | $58.18 | $58.73 | $58.01 | $58.65 | $48.03 | 755,652 |
| 2016-04-25 | $57.84 | $58.28 | $57.63 | $58.26 | $47.71 | 540,958 |
| 2016-04-22 | $57.66 | $57.93 | $56.83 | $57.70 | $47.25 | 749,624 |
| 2016-04-21 | $58.19 | $58.34 | $57.56 | $57.89 | $47.41 | 764,358 |
| 2016-04-20 | $58.47 | $58.53 | $58.01 | $58.13 | $47.61 | 797,318 |
| 2016-04-19 | $58.80 | $59.01 | $58.25 | $58.54 | $47.94 | 1,295,165 |
| 2016-04-18 | $58.24 | $58.96 | $58.01 | $58.72 | $48.09 | 1,177,555 |
| 2016-04-15 | $58.34 | $58.80 | $58.02 | $58.21 | $47.67 | 404,547 |
| 2016-04-14 | $58.65 | $59.25 | $57.92 | $58.52 | $47.93 | 1,673,400 |
| 2016-04-13 | $58.84 | $59.62 | $58.72 | $59.00 | $48.32 | 783,969 |
| 2016-04-12 | $59.35 | $59.43 | $58.39 | $58.81 | $48.16 | 1,237,681 |
| 2016-04-11 | $59.80 | $59.91 | $58.41 | $59.37 | $48.62 | 1,276,052 |
| 2016-04-08 | $59.47 | $59.92 | $59.10 | $59.42 | $48.66 | 499,775 |
| 2016-04-07 | $58.85 | $59.27 | $58.06 | $59.11 | $48.41 | 1,456,160 |
| 2016-04-06 | $57.84 | $59.12 | $57.84 | $58.98 | $48.30 | 1,001,495 |
| 2016-04-05 | $57.53 | $58.72 | $57.29 | $57.56 | $47.14 | 888,924 |
| 2016-04-04 | $58.35 | $58.90 | $57.62 | $58.01 | $47.51 | 1,172,524 |
| 2016-04-01 | $56.10 | $58.30 | $56.06 | $58.19 | $47.66 | 1,550,974 |
| 2016-03-31 | $56.00 | $56.19 | $55.16 | $55.49 | $45.45 | 1,024,874 |
| 2016-03-30 | $55.06 | $56.33 | $54.76 | $56.06 | $45.91 | 1,083,456 |
| 2016-03-29 | $54.38 | $54.98 | $54.24 | $54.88 | $44.95 | 567,640 |
| 2016-03-28 | $54.03 | $55.03 | $54.03 | $54.94 | $44.99 | 607,694 |
| 2016-03-24 | $53.43 | $53.84 | $53.10 | $53.82 | $44.08 | 476,581 |
| 2016-03-23 | $54.06 | $54.06 | $53.52 | $53.54 | $43.85 | 355,743 |
| 2016-03-22 | $53.89 | $54.18 | $53.41 | $54.00 | $44.22 | 447,841 |
| 2016-03-21 | $54.89 | $54.89 | $54.01 | $54.38 | $44.54 | 311,634 |
| 2016-03-18 | $53.43 | $54.84 | $52.90 | $54.72 | $44.81 | 1,154,627 |
| 2016-03-17 | $52.57 | $53.76 | $52.57 | $53.50 | $43.82 | 565,358 |
| 2016-03-16 | $52.60 | $52.91 | $52.19 | $52.69 | $43.15 | 502,233 |
| 2016-03-15 | $52.95 | $53.11 | $52.43 | $52.61 | $43.09 | 705,495 |
| 2016-03-14 | $53.30 | $53.63 | $53.01 | $53.53 | $43.84 | 606,139 |
| 2016-03-11 | $53.22 | $53.87 | $53.01 | $53.24 | $43.60 | 478,491 |
| 2016-03-10 | $53.37 | $54.34 | $52.57 | $53.05 | $43.45 | 855,077 |
| 2016-03-09 | $51.85 | $53.23 | $51.66 | $53.23 | $43.59 | 961,270 |
| 2016-03-08 | $52.08 | $52.14 | $51.59 | $51.67 | $42.32 | 483,794 |
| 2016-03-07 | $52.50 | $53.18 | $52.00 | $52.21 | $42.76 | 835,566 |
| 2016-03-04 | $52.00 | $52.67 | $51.84 | $52.56 | $43.05 | 729,809 |
| 2016-03-03 | $51.26 | $52.00 | $51.18 | $51.94 | $42.54 | 454,873 |
| 2016-03-02 | $51.27 | $51.66 | $50.80 | $51.58 | $42.24 | 447,410 |
| 2016-03-01 | $51.47 | $51.80 | $50.45 | $51.43 | $42.12 | 1,299,384 |
| 2016-02-29 | $51.54 | $52.07 | $50.80 | $50.86 | $41.65 | 989,035 |
| 2016-02-26 | $51.71 | $52.58 | $51.37 | $51.60 | $42.26 | 994,949 |
| 2016-02-25 | $51.61 | $51.92 | $51.02 | $51.53 | $42.20 | 505,208 |
| 2016-02-24 | $51.27 | $51.66 | $50.41 | $51.50 | $42.18 | 982,125 |
| 2016-02-23 | $52.20 | $52.49 | $51.50 | $51.79 | $42.41 | 722,199 |
| 2016-02-22 | $51.60 | $52.35 | $51.23 | $52.23 | $42.78 | 1,053,859 |
| 2016-02-19 | $52.75 | $52.88 | $50.52 | $51.38 | $42.08 | 1,691,746 |
| 2016-02-18 | $53.00 | $53.61 | $51.10 | $52.68 | $43.14 | 2,086,233 |
| 2016-02-17 | $50.07 | $51.90 | $49.84 | $51.39 | $42.09 | 1,881,012 |
| 2016-02-16 | $48.13 | $49.66 | $47.82 | $49.66 | $40.67 | 619,932 |
| 2016-02-12 | $47.56 | $47.96 | $47.00 | $47.52 | $38.92 | 720,299 |
| 2016-02-11 | $46.41 | $47.63 | $46.03 | $47.11 | $38.58 | 656,021 |
| 2016-02-10 | $47.94 | $49.27 | $47.72 | $47.77 | $38.65 | 898,464 |
| 2016-02-09 | $46.99 | $48.74 | $46.76 | $47.75 | $38.63 | 909,274 |
| 2016-02-08 | $47.55 | $47.95 | $46.74 | $47.59 | $38.50 | 620,730 |
| 2016-02-05 | $49.00 | $49.31 | $47.91 | $48.18 | $38.98 | 837,083 |
| 2016-02-04 | $49.54 | $49.78 | $48.63 | $49.14 | $39.76 | 637,541 |
| 2016-02-03 | $49.73 | $49.92 | $48.45 | $49.48 | $40.03 | 748,669 |
| 2016-02-02 | $50.62 | $50.75 | $48.94 | $49.46 | $40.01 | 947,273 |
| 2016-02-01 | $50.12 | $51.37 | $49.61 | $51.08 | $41.32 | 979,334 |
| 2016-01-29 | $49.96 | $50.37 | $49.22 | $50.27 | $40.67 | 931,032 |
| 2016-01-28 | $50.46 | $50.46 | $49.45 | $49.75 | $40.25 | 508,014 |
| 2016-01-27 | $49.51 | $50.88 | $49.43 | $49.93 | $40.39 | 1,085,059 |
| 2016-01-26 | $47.95 | $49.55 | $47.59 | $49.40 | $39.97 | 781,762 |
| 2016-01-25 | $49.10 | $49.16 | $47.87 | $47.95 | $38.79 | 864,971 |
| 2016-01-22 | $48.44 | $49.41 | $48.10 | $49.31 | $39.89 | 897,320 |
| 2016-01-21 | $46.89 | $48.53 | $46.62 | $47.75 | $38.63 | 1,055,754 |
| 2016-01-20 | $47.54 | $47.63 | $45.24 | $46.74 | $37.81 | 1,459,563 |
| 2016-01-19 | $48.36 | $48.76 | $47.40 | $47.99 | $38.82 | 1,821,530 |
| 2016-01-15 | $49.98 | $50.08 | $47.63 | $48.25 | $39.04 | 2,387,600 |
| 2016-01-14 | $52.27 | $52.47 | $50.40 | $50.95 | $41.22 | 1,272,274 |
| 2016-01-13 | $53.77 | $53.79 | $52.04 | $52.28 | $42.30 | 645,324 |
| 2016-01-12 | $53.70 | $54.06 | $53.21 | $53.73 | $43.47 | 740,607 |
| 2016-01-11 | $53.12 | $53.71 | $52.74 | $53.39 | $43.19 | 637,525 |
| 2016-01-08 | $54.24 | $54.54 | $52.96 | $53.08 | $42.94 | 622,688 |
| 2016-01-07 | $53.16 | $54.33 | $52.98 | $53.97 | $43.66 | 1,039,581 |
| 2016-01-06 | $53.42 | $54.51 | $53.39 | $53.97 | $43.66 | 1,115,524 |
| 2016-01-05 | $54.71 | $54.95 | $53.98 | $54.07 | $43.74 | 769,527 |
| 2016-01-04 | $54.13 | $54.49 | $53.51 | $54.49 | $44.08 | 1,633,770 |
| 2015-12-31 | $54.69 | $55.35 | $54.62 | $54.94 | $44.45 | 478,507 |
| 2015-12-30 | $54.52 | $55.11 | $54.47 | $54.86 | $44.38 | 274,817 |
| 2015-12-29 | $55.10 | $55.22 | $54.25 | $54.74 | $44.29 | 416,420 |
| 2015-12-28 | $54.67 | $55.05 | $54.32 | $54.96 | $44.46 | 422,433 |
| 2015-12-24 | $53.83 | $54.86 | $53.83 | $54.63 | $44.20 | 276,313 |
| 2015-12-23 | $53.75 | $54.14 | $53.57 | $54.01 | $43.69 | 532,389 |
| 2015-12-22 | $53.75 | $53.87 | $53.22 | $53.60 | $43.36 | 391,983 |
| 2015-12-21 | $53.20 | $53.79 | $52.74 | $53.68 | $43.43 | 616,368 |
| 2015-12-18 | $53.12 | $53.57 | $52.57 | $52.58 | $42.54 | 777,963 |
| 2015-12-17 | $53.54 | $54.00 | $53.13 | $53.26 | $43.09 | 672,396 |
| 2015-12-16 | $53.37 | $53.74 | $53.13 | $53.50 | $43.28 | 679,147 |
| 2015-12-15 | $52.01 | $53.39 | $51.99 | $53.07 | $42.93 | 578,488 |
| 2015-12-14 | $51.86 | $52.43 | $51.13 | $51.76 | $41.87 | 543,375 |
| 2015-12-11 | $52.23 | $52.90 | $51.89 | $51.99 | $42.06 | 663,006 |
| 2015-12-10 | $52.87 | $53.07 | $52.50 | $52.69 | $42.63 | 641,589 |
| 2015-12-09 | $52.48 | $52.97 | $52.29 | $52.61 | $42.56 | 753,114 |
| 2015-12-08 | $52.61 | $53.12 | $51.95 | $52.77 | $42.69 | 617,581 |
| 2015-12-07 | $52.96 | $53.37 | $52.84 | $53.11 | $42.97 | 868,301 |
| 2015-12-04 | $52.54 | $53.59 | $52.54 | $53.06 | $42.93 | 627,642 |
| 2015-12-03 | $52.89 | $53.59 | $52.16 | $52.49 | $42.47 | 764,666 |
| 2015-12-02 | $52.75 | $53.15 | $52.42 | $52.54 | $42.51 | 490,581 |
| 2015-12-01 | $52.14 | $52.74 | $51.72 | $52.71 | $42.64 | 767,631 |
| 2015-11-30 | $52.62 | $52.76 | $51.80 | $51.90 | $41.99 | 700,242 |
| 2015-11-27 | $52.97 | $53.20 | $52.50 | $52.92 | $42.34 | 291,635 |
| 2015-11-25 | $52.60 | $53.31 | $52.60 | $53.11 | $42.49 | 352,293 |
| 2015-11-24 | $52.20 | $52.94 | $51.97 | $52.65 | $42.12 | 429,465 |
| 2015-11-23 | $52.11 | $52.83 | $52.00 | $52.79 | $42.24 | 462,946 |
| 2015-11-20 | $51.47 | $52.21 | $51.44 | $52.10 | $41.68 | 348,059 |
| 2015-11-19 | $51.97 | $52.06 | $51.31 | $51.41 | $41.13 | 227,029 |
| 2015-11-18 | $51.21 | $51.87 | $50.92 | $51.87 | $41.50 | 468,369 |
| 2015-11-17 | $51.43 | $51.70 | $50.99 | $51.19 | $40.96 | 325,819 |
| 2015-11-16 | $51.13 | $51.38 | $50.79 | $51.38 | $41.11 | 572,105 |
| 2015-11-13 | $51.28 | $51.86 | $50.90 | $51.27 | $41.02 | 731,691 |
| 2015-11-12 | $52.15 | $52.28 | $51.31 | $51.32 | $41.06 | 391,102 |
| 2015-11-11 | $52.31 | $52.94 | $52.01 | $52.39 | $41.92 | 861,841 |
| 2015-11-10 | $51.35 | $52.25 | $51.35 | $52.17 | $41.74 | 483,846 |
| 2015-11-09 | $51.00 | $51.70 | $51.00 | $51.35 | $41.08 | 586,022 |
| 2015-11-06 | $51.81 | $52.19 | $51.67 | $51.87 | $41.50 | 455,492 |
| 2015-11-05 | $51.73 | $52.14 | $51.67 | $52.03 | $41.63 | 274,793 |
| 2015-11-04 | $51.92 | $52.15 | $51.50 | $51.88 | $41.51 | 340,025 |
| 2015-11-03 | $51.75 | $52.15 | $51.37 | $51.94 | $41.56 | 418,123 |
| 2015-11-02 | $52.20 | $52.28 | $51.66 | $51.87 | $41.50 | 545,117 |
| 2015-10-30 | $52.70 | $52.74 | $51.89 | $52.04 | $41.64 | 471,946 |
| 2015-10-29 | $51.49 | $52.77 | $51.23 | $52.54 | $42.04 | 709,479 |
| 2015-10-28 | $51.63 | $51.89 | $50.74 | $51.51 | $41.21 | 1,188,824 |
| 2015-10-27 | $51.85 | $51.87 | $50.64 | $51.25 | $41.00 | 1,679,814 |
| 2015-10-26 | $52.63 | $52.79 | $52.19 | $52.20 | $41.76 | 2,050,960 |
| 2015-10-23 | $52.85 | $53.00 | $52.32 | $52.59 | $42.08 | 1,206,337 |
| 2015-10-22 | $51.26 | $52.72 | $50.95 | $52.47 | $41.98 | 1,331,945 |
| 2015-10-21 | $51.38 | $52.34 | $51.05 | $51.19 | $40.96 | 1,551,228 |
| 2015-10-20 | $50.00 | $51.92 | $49.25 | $51.08 | $40.87 | 2,557,253 |
| 2015-10-19 | $48.81 | $50.27 | $48.36 | $50.17 | $40.14 | 1,454,363 |
| 2015-10-16 | $48.88 | $49.18 | $48.66 | $48.93 | $39.15 | 970,979 |
| 2015-10-15 | $48.22 | $48.87 | $48.04 | $48.70 | $38.96 | 555,803 |
| 2015-10-14 | $48.25 | $48.58 | $47.95 | $48.14 | $38.52 | 380,096 |
| 2015-10-13 | $48.33 | $48.92 | $48.29 | $48.33 | $38.67 | 729,664 |
| 2015-10-12 | $47.89 | $48.53 | $47.59 | $48.49 | $38.80 | 775,063 |
| 2015-10-09 | $48.25 | $48.52 | $47.14 | $47.92 | $38.34 | 1,037,062 |
| 2015-10-08 | $48.69 | $48.93 | $48.09 | $48.24 | $38.60 | 1,269,338 |
| 2015-10-07 | $48.17 | $49.14 | $47.64 | $48.93 | $39.15 | 867,636 |
| 2015-10-06 | $47.85 | $48.38 | $47.55 | $48.16 | $38.53 | 869,310 |
| 2015-10-05 | $47.28 | $48.04 | $47.04 | $48.00 | $38.40 | 1,046,144 |
| 2015-10-02 | $46.08 | $46.96 | $45.46 | $46.95 | $37.56 | 703,341 |
| 2015-10-01 | $45.75 | $46.37 | $45.47 | $46.33 | $37.07 | 723,815 |
| 2015-09-30 | $44.82 | $45.83 | $44.82 | $45.78 | $36.63 | 883,806 |
| 2015-09-29 | $44.57 | $44.88 | $44.04 | $44.48 | $35.59 | 896,891 |
| 2015-09-28 | $45.92 | $46.23 | $44.18 | $44.60 | $35.68 | 881,576 |
| 2015-09-25 | $46.88 | $47.19 | $46.04 | $46.35 | $37.08 | 702,140 |
| 2015-09-24 | $45.67 | $46.63 | $45.62 | $46.29 | $37.04 | 715,453 |
| 2015-09-23 | $45.48 | $46.62 | $45.14 | $46.24 | $37.00 | 599,807 |
| 2015-09-22 | $45.28 | $45.66 | $44.85 | $45.27 | $36.22 | 780,426 |
| 2015-09-21 | $45.68 | $46.42 | $45.54 | $45.92 | $36.74 | 633,199 |
| 2015-09-18 | $45.65 | $46.09 | $45.23 | $45.46 | $36.37 | 619,640 |
| 2015-09-17 | $46.27 | $46.84 | $46.13 | $46.24 | $37.00 | 516,164 |
| 2015-09-16 | $45.42 | $46.60 | $45.01 | $46.46 | $37.17 | 622,505 |
| 2015-09-15 | $45.01 | $45.27 | $44.67 | $45.01 | $36.01 | 501,820 |
| 2015-09-14 | $45.15 | $45.55 | $44.91 | $45.03 | $36.03 | 579,413 |
| 2015-09-11 | $44.61 | $45.16 | $44.52 | $45.16 | $36.13 | 395,347 |
| 2015-09-10 | $45.00 | $45.39 | $44.57 | $44.82 | $35.86 | 509,068 |
| 2015-09-09 | $45.61 | $45.87 | $45.09 | $45.14 | $36.12 | 473,298 |
| 2015-09-08 | $45.01 | $45.44 | $44.77 | $45.30 | $36.24 | 476,738 |
| 2015-09-04 | $44.29 | $44.97 | $44.19 | $44.54 | $35.64 | 591,460 |
| 2015-09-03 | $44.34 | $45.03 | $44.23 | $44.78 | $35.83 | 568,381 |
| 2015-09-02 | $43.73 | $44.41 | $43.47 | $44.36 | $35.49 | 614,282 |
| 2015-09-01 | $44.04 | $44.23 | $43.03 | $43.22 | $34.58 | 1,008,388 |