Ally Financial Inc (ALLY) Exchange: NYSE
Data as of May 2, 2025
$32.12 ($-0.88) -2.67%
Ally Financial Inc - Daily Information
Click for more stock information on Ally Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.37 |
| Previous Close | $32.12 |
| High | $32.51 |
| Low | $30.06 |
| Adjusted Open | $31.37 |
| Previous Adjusted Close | $32.12 |
| Adjusted High | $32.51 |
| Adjusted Low | $30.06 |
About Ally Financial Inc (ALLY)
Ally Financial Inc (ALLY) is a digital financial services company and a leading financial company in the United States. Founded in 1919 as a small business loan and mortgage provider, the company has grown to become one of the largest banks and finance corporations in the U.S. Ally provides personal banking, home loans, auto financing, student loans, and more financial services online. It has grown to serve millions of customers and supported over $200 billion in financing since its inception. Ally offers a comprehensive range of financial products and support services to meet the needs of its customers. Its innovative and customer-focused products, services, and technology have been recognized as best-in-class in the financial services industry.
Invest in Ally Financial Inc (ALLY)
Historical Stock Data for Ally Financial Inc (ALLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $31.37 | $32.51 | $30.06 | $32.12 | $32.12 | 9,357,495 |
| 2025-04-03 | $35.20 | $35.22 | $32.88 | $33.00 | $33.00 | 7,589,779 |
| 2025-04-02 | $36.11 | $37.29 | $36.02 | $37.02 | $37.02 | 2,749,386 |
| 2025-04-01 | $36.60 | $37.25 | $36.07 | $36.69 | $36.69 | 3,943,779 |
| 2025-03-31 | $36.73 | $37.15 | $36.07 | $36.47 | $36.47 | 5,296,197 |
| 2025-03-28 | $37.11 | $38.18 | $36.81 | $37.45 | $37.45 | 6,160,371 |
| 2025-03-27 | $36.49 | $37.56 | $36.21 | $37.32 | $37.32 | 4,132,829 |
| 2025-03-26 | $37.55 | $37.64 | $36.34 | $36.78 | $36.78 | 3,573,991 |
| 2025-03-25 | $37.35 | $37.94 | $37.13 | $37.44 | $37.44 | 5,049,850 |
| 2025-03-24 | $37.45 | $38.04 | $36.98 | $37.88 | $37.88 | 4,030,022 |
| 2025-03-21 | $35.91 | $36.75 | $35.55 | $36.44 | $36.44 | 13,527,665 |
| 2025-03-20 | $35.02 | $36.50 | $35.02 | $36.12 | $36.12 | 5,225,494 |
| 2025-03-19 | $34.79 | $35.68 | $34.61 | $35.46 | $35.46 | 3,346,640 |
| 2025-03-18 | $34.46 | $34.83 | $34.10 | $34.70 | $34.70 | 4,559,673 |
| 2025-03-17 | $33.86 | $34.66 | $33.74 | $34.45 | $34.45 | 4,221,774 |
| 2025-03-14 | $33.58 | $34.21 | $33.26 | $34.08 | $34.08 | 3,095,779 |
| 2025-03-13 | $34.04 | $34.25 | $32.66 | $32.99 | $32.99 | 2,778,836 |
| 2025-03-12 | $33.79 | $34.18 | $33.25 | $33.90 | $33.90 | 4,145,940 |
| 2025-03-11 | $33.08 | $34.06 | $32.97 | $33.45 | $33.45 | 3,913,240 |
| 2025-03-10 | $33.89 | $33.97 | $32.80 | $33.50 | $33.50 | 5,366,150 |
| 2025-03-07 | $34.92 | $34.92 | $33.27 | $34.65 | $34.65 | 4,763,023 |
| 2025-03-06 | $34.85 | $35.91 | $34.41 | $35.01 | $35.01 | 3,797,190 |
| 2025-03-05 | $34.95 | $35.70 | $34.50 | $35.50 | $35.50 | 5,595,730 |
| 2025-03-04 | $34.62 | $35.49 | $33.26 | $34.85 | $34.85 | 7,153,078 |
| 2025-03-03 | $37.31 | $37.49 | $34.96 | $35.21 | $35.21 | 3,254,181 |
| 2025-02-28 | $36.69 | $37.26 | $36.54 | $37.10 | $37.10 | 3,037,955 |
| 2025-02-27 | $36.95 | $37.31 | $36.40 | $36.71 | $36.71 | 2,284,694 |
| 2025-02-26 | $36.73 | $37.26 | $36.52 | $36.89 | $36.89 | 2,977,180 |
| 2025-02-25 | $36.98 | $37.44 | $36.46 | $36.47 | $36.47 | 3,945,105 |
| 2025-02-24 | $37.70 | $37.79 | $36.73 | $36.90 | $36.90 | 2,933,705 |
| 2025-02-21 | $39.01 | $39.13 | $37.49 | $37.49 | $37.49 | 2,623,099 |
| 2025-02-20 | $39.12 | $39.16 | $38.17 | $38.92 | $38.92 | 3,633,330 |
| 2025-02-19 | $38.95 | $39.45 | $38.56 | $39.10 | $39.10 | 2,661,581 |
| 2025-02-18 | $38.53 | $39.24 | $38.41 | $39.22 | $39.22 | 3,104,446 |
| 2025-02-14 | $37.44 | $38.52 | $37.28 | $38.38 | $38.38 | 2,504,036 |
| 2025-02-13 | $37.30 | $37.62 | $37.00 | $37.30 | $37.30 | 2,869,350 |
| 2025-02-12 | $37.67 | $37.67 | $36.75 | $37.23 | $37.23 | 2,484,042 |
| 2025-02-11 | $37.60 | $38.17 | $37.60 | $38.00 | $38.00 | 2,067,844 |
| 2025-02-10 | $38.46 | $38.69 | $37.30 | $37.80 | $37.80 | 4,530,870 |
| 2025-02-07 | $38.35 | $38.89 | $38.25 | $38.30 | $38.30 | 2,544,892 |
| 2025-02-06 | $38.50 | $38.50 | $37.93 | $38.25 | $38.25 | 3,019,415 |
| 2025-02-05 | $38.43 | $38.54 | $37.81 | $38.22 | $38.22 | 3,527,096 |
| 2025-02-04 | $38.02 | $38.54 | $38.02 | $38.18 | $38.18 | 2,184,154 |
| 2025-02-03 | $37.82 | $38.63 | $37.53 | $38.11 | $38.11 | 4,720,795 |
| 2025-01-31 | $39.55 | $39.82 | $38.79 | $38.97 | $38.97 | 3,226,652 |
| 2025-01-30 | $40.00 | $40.50 | $39.58 | $39.84 | $39.54 | 3,363,514 |
| 2025-01-29 | $38.95 | $39.59 | $38.66 | $38.91 | $38.91 | 2,305,068 |
| 2025-01-28 | $39.71 | $40.00 | $38.60 | $39.06 | $39.06 | 2,923,420 |
| 2025-01-27 | $38.98 | $39.53 | $38.75 | $39.23 | $39.23 | 3,095,586 |
| 2025-01-24 | $40.03 | $40.03 | $38.83 | $39.01 | $39.01 | 6,020,805 |
| 2025-01-23 | $38.82 | $40.33 | $38.44 | $40.09 | $40.09 | 5,700,096 |
| 2025-01-22 | $41.38 | $41.49 | $39.13 | $39.65 | $39.65 | 10,218,436 |
| 2025-01-21 | $37.14 | $38.24 | $36.85 | $38.18 | $38.18 | 7,981,346 |
| 2025-01-17 | $37.39 | $37.74 | $36.89 | $36.93 | $36.93 | 5,100,603 |
| 2025-01-16 | $37.07 | $37.54 | $36.94 | $37.37 | $37.37 | 4,392,589 |
| 2025-01-15 | $36.72 | $37.17 | $36.51 | $37.13 | $37.13 | 2,820,031 |
| 2025-01-14 | $35.17 | $35.44 | $34.88 | $35.32 | $35.32 | 1,749,518 |
| 2025-01-13 | $33.95 | $35.05 | $33.70 | $34.96 | $34.96 | 2,465,978 |
| 2025-01-10 | $35.12 | $35.20 | $34.12 | $34.19 | $34.19 | 2,371,301 |
| 2025-01-08 | $35.16 | $36.18 | $35.12 | $35.61 | $35.61 | 3,967,404 |
| 2025-01-07 | $36.67 | $36.78 | $35.53 | $35.78 | $35.78 | 3,689,523 |
| 2025-01-06 | $36.63 | $36.85 | $36.07 | $36.21 | $36.21 | 2,799,654 |
| 2025-01-03 | $36.00 | $36.12 | $34.93 | $35.85 | $35.85 | 2,093,567 |
| 2025-01-02 | $36.41 | $36.77 | $35.59 | $35.76 | $35.76 | 2,466,500 |
| 2024-12-31 | $35.83 | $36.38 | $35.81 | $36.01 | $36.01 | 1,207,549 |
| 2024-12-30 | $35.32 | $35.92 | $35.08 | $35.70 | $35.70 | 1,291,608 |
| 2024-12-27 | $35.67 | $36.26 | $35.50 | $35.65 | $35.65 | 1,286,795 |
| 2024-12-26 | $35.51 | $36.09 | $35.47 | $36.01 | $36.01 | 1,071,422 |
| 2024-12-24 | $35.28 | $35.78 | $35.11 | $35.75 | $35.75 | 905,491 |
| 2024-12-23 | $34.70 | $35.29 | $34.57 | $35.26 | $35.26 | 2,875,418 |
| 2024-12-20 | $34.49 | $35.36 | $34.25 | $34.86 | $34.86 | 5,073,697 |
| 2024-12-19 | $35.16 | $35.46 | $34.26 | $34.63 | $34.63 | 3,700,424 |
| 2024-12-18 | $36.90 | $37.12 | $34.54 | $34.61 | $34.61 | 3,399,383 |
| 2024-12-17 | $37.31 | $37.44 | $36.59 | $36.59 | $36.59 | 3,706,656 |
| 2024-12-16 | $37.57 | $37.83 | $37.37 | $37.59 | $37.59 | 2,090,169 |
| 2024-12-13 | $37.56 | $37.90 | $37.25 | $37.68 | $37.68 | 2,415,159 |
| 2024-12-12 | $38.21 | $38.72 | $37.51 | $37.52 | $37.52 | 3,422,950 |
| 2024-12-11 | $38.79 | $38.84 | $37.65 | $38.42 | $38.42 | 6,531,359 |
| 2024-12-10 | $38.68 | $38.92 | $38.14 | $38.55 | $38.55 | 2,415,221 |
| 2024-12-09 | $39.36 | $39.64 | $38.25 | $38.37 | $38.37 | 3,594,956 |
| 2024-12-06 | $38.60 | $38.75 | $37.81 | $38.55 | $38.55 | 3,375,077 |
| 2024-12-05 | $38.36 | $39.05 | $38.17 | $38.37 | $38.37 | 2,499,826 |
| 2024-12-04 | $39.10 | $39.21 | $38.36 | $38.84 | $38.84 | 2,167,338 |
| 2024-12-03 | $39.48 | $39.50 | $38.77 | $39.11 | $39.11 | 2,353,707 |
| 2024-12-02 | $39.91 | $39.91 | $39.04 | $39.20 | $39.20 | 3,772,112 |
| 2024-11-29 | $39.91 | $40.19 | $39.77 | $39.98 | $39.98 | 1,866,550 |
| 2024-11-27 | $39.50 | $39.85 | $38.96 | $39.49 | $39.49 | 2,939,585 |
| 2024-11-26 | $38.68 | $39.44 | $38.43 | $39.42 | $39.42 | 2,988,908 |
| 2024-11-25 | $38.28 | $39.41 | $38.21 | $38.98 | $38.98 | 4,352,439 |
| 2024-11-22 | $37.02 | $39.12 | $37.02 | $37.85 | $37.85 | 4,469,156 |
| 2024-11-21 | $35.66 | $37.46 | $35.56 | $37.19 | $37.19 | 3,771,988 |
| 2024-11-20 | $35.54 | $35.84 | $35.30 | $35.53 | $35.53 | 2,041,078 |
| 2024-11-19 | $35.28 | $35.71 | $35.18 | $35.57 | $35.57 | 2,601,262 |
| 2024-11-18 | $36.27 | $36.40 | $35.61 | $35.71 | $35.71 | 2,958,612 |
| 2024-11-15 | $36.38 | $36.70 | $35.93 | $36.22 | $36.22 | 2,166,851 |
| 2024-11-14 | $36.70 | $36.81 | $35.04 | $36.22 | $36.22 | 5,088,466 |
| 2024-11-13 | $36.90 | $37.18 | $36.47 | $36.58 | $36.58 | 2,182,829 |
| 2024-11-12 | $37.12 | $37.66 | $36.63 | $36.66 | $36.66 | 2,602,087 |
| 2024-11-11 | $38.10 | $38.32 | $37.49 | $37.55 | $37.55 | 2,431,774 |
| 2024-11-08 | $38.04 | $38.14 | $37.33 | $37.56 | $37.56 | 2,714,223 |
| 2024-11-07 | $37.46 | $38.22 | $37.07 | $38.02 | $38.02 | 3,972,044 |
| 2024-11-06 | $36.86 | $37.87 | $36.04 | $37.87 | $37.87 | 6,700,931 |
| 2024-11-05 | $34.34 | $35.33 | $34.32 | $35.22 | $35.22 | 2,189,355 |
| 2024-11-04 | $34.57 | $34.71 | $34.21 | $34.25 | $34.25 | 2,025,549 |
| 2024-11-01 | $34.81 | $35.13 | $34.52 | $34.57 | $34.57 | 2,380,522 |
| 2024-10-31 | $36.16 | $36.16 | $35.04 | $35.05 | $34.75 | 2,065,542 |
| 2024-10-30 | $35.27 | $36.63 | $35.23 | $36.10 | $36.10 | 3,332,131 |
| 2024-10-29 | $34.85 | $35.34 | $34.60 | $35.10 | $35.10 | 2,158,028 |
| 2024-10-28 | $34.59 | $35.21 | $34.46 | $35.12 | $35.12 | 2,122,945 |
| 2024-10-25 | $34.67 | $35.37 | $34.37 | $34.42 | $34.42 | 2,541,414 |
| 2024-10-24 | $34.63 | $34.64 | $34.06 | $34.49 | $34.49 | 2,285,854 |
| 2024-10-23 | $34.50 | $34.84 | $34.26 | $34.44 | $34.44 | 2,815,432 |
| 2024-10-22 | $34.52 | $35.08 | $34.52 | $34.72 | $34.72 | 3,151,943 |
| 2024-10-21 | $35.22 | $35.77 | $34.40 | $34.67 | $34.67 | 5,848,617 |
| 2024-10-18 | $32.90 | $35.58 | $32.86 | $35.01 | $35.01 | 9,150,005 |
| 2024-10-17 | $35.85 | $36.07 | $35.65 | $35.84 | $35.84 | 5,118,024 |
| 2024-10-16 | $35.56 | $36.00 | $35.20 | $35.94 | $35.94 | 5,597,096 |
| 2024-10-15 | $36.00 | $36.28 | $34.91 | $34.97 | $34.97 | 7,670,290 |
| 2024-10-14 | $35.54 | $36.03 | $35.22 | $35.79 | $35.79 | 4,189,108 |
| 2024-10-11 | $35.26 | $35.82 | $35.26 | $35.66 | $35.66 | 4,719,731 |
| 2024-10-10 | $35.08 | $35.74 | $34.87 | $35.11 | $35.11 | 4,025,311 |
| 2024-10-09 | $34.88 | $35.35 | $34.70 | $35.31 | $35.31 | 2,782,621 |
| 2024-10-08 | $35.14 | $35.29 | $34.45 | $34.88 | $34.88 | 2,046,409 |
| 2024-10-07 | $35.11 | $35.48 | $34.88 | $35.20 | $35.20 | 3,600,777 |
| 2024-10-04 | $35.28 | $35.50 | $34.83 | $35.12 | $35.12 | 2,563,522 |
| 2024-10-03 | $34.25 | $34.66 | $34.05 | $34.46 | $34.46 | 2,139,356 |
| 2024-10-02 | $34.66 | $35.06 | $34.36 | $34.54 | $34.54 | 1,843,380 |
| 2024-10-01 | $35.31 | $35.48 | $34.37 | $34.71 | $34.71 | 3,043,052 |
| 2024-09-30 | $34.93 | $35.59 | $34.70 | $35.59 | $35.59 | 3,169,787 |
| 2024-09-27 | $35.24 | $35.48 | $34.86 | $34.97 | $34.97 | 2,410,167 |
| 2024-09-26 | $34.48 | $34.88 | $34.03 | $34.82 | $34.82 | 3,265,172 |
| 2024-09-25 | $34.20 | $34.78 | $34.06 | $34.62 | $34.62 | 3,993,658 |
| 2024-09-24 | $34.13 | $34.29 | $33.74 | $34.18 | $34.18 | 3,554,086 |
| 2024-09-23 | $34.51 | $35.12 | $33.97 | $33.99 | $33.99 | 3,925,343 |
| 2024-09-20 | $34.92 | $35.05 | $34.24 | $34.48 | $34.48 | 4,588,622 |
| 2024-09-19 | $34.61 | $35.22 | $34.19 | $34.96 | $34.96 | 5,480,811 |
| 2024-09-18 | $33.74 | $34.86 | $33.70 | $34.05 | $34.05 | 6,085,856 |
| 2024-09-17 | $33.23 | $34.69 | $33.23 | $33.76 | $33.76 | 5,275,883 |
| 2024-09-16 | $32.51 | $33.58 | $32.51 | $33.03 | $33.03 | 5,514,058 |
| 2024-09-13 | $33.00 | $33.71 | $32.64 | $32.97 | $32.97 | 5,233,407 |
| 2024-09-12 | $32.69 | $33.20 | $32.29 | $32.85 | $32.85 | 5,787,588 |
| 2024-09-11 | $32.32 | $33.29 | $31.98 | $32.87 | $32.87 | 10,088,005 |
| 2024-09-10 | $35.41 | $36.00 | $31.95 | $32.67 | $32.67 | 27,135,021 |
| 2024-09-09 | $39.82 | $40.12 | $39.47 | $39.66 | $39.66 | 3,676,451 |
| 2024-09-06 | $40.90 | $41.27 | $39.06 | $39.56 | $39.56 | 6,049,224 |
| 2024-09-05 | $41.91 | $41.91 | $40.58 | $40.94 | $40.94 | 2,649,176 |
| 2024-09-04 | $41.86 | $42.41 | $41.37 | $41.58 | $41.58 | 3,271,623 |
| 2024-09-03 | $42.82 | $43.12 | $41.74 | $41.91 | $41.91 | 3,342,146 |
| 2024-08-30 | $42.62 | $43.22 | $42.45 | $43.19 | $43.19 | 3,637,274 |
| 2024-08-29 | $42.76 | $42.86 | $41.82 | $42.46 | $42.46 | 3,884,582 |
| 2024-08-28 | $42.63 | $42.95 | $42.21 | $42.50 | $42.50 | 2,415,876 |
| 2024-08-27 | $42.68 | $43.18 | $42.52 | $42.93 | $42.93 | 2,303,993 |
| 2024-08-26 | $43.77 | $43.86 | $42.79 | $42.88 | $42.88 | 2,483,798 |
| 2024-08-23 | $42.34 | $43.59 | $42.02 | $43.58 | $43.58 | 2,043,551 |
| 2024-08-22 | $41.77 | $42.18 | $41.52 | $41.89 | $41.89 | 1,357,234 |
| 2024-08-21 | $42.25 | $42.39 | $41.41 | $41.77 | $41.77 | 1,522,129 |
| 2024-08-20 | $42.58 | $42.77 | $41.99 | $42.04 | $42.04 | 1,663,586 |
| 2024-08-19 | $42.03 | $43.01 | $42.03 | $42.77 | $42.77 | 2,061,379 |
| 2024-08-16 | $41.34 | $42.06 | $41.34 | $42.03 | $42.03 | 1,925,434 |
| 2024-08-15 | $41.84 | $42.33 | $41.06 | $41.61 | $41.61 | 2,371,733 |
| 2024-08-14 | $41.34 | $41.49 | $40.53 | $41.06 | $41.06 | 1,535,379 |
| 2024-08-13 | $40.64 | $41.14 | $40.14 | $40.86 | $40.86 | 1,590,163 |
| 2024-08-12 | $40.77 | $41.03 | $40.19 | $40.31 | $40.31 | 1,577,825 |
| 2024-08-09 | $40.57 | $40.80 | $40.19 | $40.55 | $40.55 | 1,322,743 |
| 2024-08-08 | $40.00 | $40.60 | $39.72 | $40.42 | $40.42 | 1,600,647 |
| 2024-08-07 | $40.83 | $41.33 | $39.55 | $39.56 | $39.56 | 2,292,583 |
| 2024-08-06 | $39.42 | $40.77 | $39.07 | $40.02 | $40.02 | 3,299,044 |
| 2024-08-05 | $38.42 | $40.18 | $37.90 | $39.52 | $39.52 | 3,289,248 |
| 2024-08-02 | $41.54 | $41.69 | $40.13 | $40.67 | $40.67 | 4,032,328 |
| 2024-08-01 | $44.89 | $45.10 | $42.10 | $42.55 | $42.55 | 3,011,702 |
| 2024-07-31 | $44.88 | $45.46 | $44.49 | $45.01 | $44.69 | 2,952,532 |
| 2024-07-30 | $44.48 | $45.25 | $44.22 | $44.53 | $44.22 | 2,053,757 |
| 2024-07-29 | $44.22 | $44.31 | $43.69 | $44.16 | $44.16 | 1,452,045 |
| 2024-07-26 | $43.93 | $44.24 | $43.64 | $43.99 | $43.99 | 1,988,217 |
| 2024-07-25 | $42.34 | $43.96 | $42.17 | $43.35 | $43.35 | 3,024,020 |
| 2024-07-24 | $42.05 | $42.84 | $41.97 | $42.24 | $42.24 | 1,956,143 |
| 2024-07-23 | $41.79 | $42.79 | $41.60 | $42.28 | $42.28 | 2,262,914 |
| 2024-07-22 | $41.89 | $42.22 | $41.13 | $41.93 | $41.93 | 2,032,424 |
| 2024-07-19 | $42.43 | $42.66 | $41.77 | $41.86 | $41.86 | 2,248,684 |
| 2024-07-18 | $43.43 | $43.86 | $42.41 | $42.44 | $42.44 | 4,861,662 |
| 2024-07-17 | $42.52 | $44.21 | $41.89 | $43.43 | $43.43 | 6,654,475 |
| 2024-07-16 | $43.70 | $44.50 | $43.50 | $44.46 | $44.46 | 3,937,860 |
| 2024-07-15 | $43.26 | $44.15 | $43.25 | $43.78 | $43.78 | 3,510,665 |
| 2024-07-12 | $42.43 | $42.93 | $42.17 | $42.88 | $42.88 | 2,397,507 |
| 2024-07-11 | $42.11 | $42.64 | $41.90 | $42.30 | $42.30 | 3,183,045 |
| 2024-07-10 | $41.05 | $41.44 | $40.75 | $41.25 | $41.25 | 2,468,560 |
| 2024-07-09 | $40.34 | $41.68 | $40.22 | $41.03 | $41.03 | 3,481,707 |
| 2024-07-08 | $40.53 | $41.02 | $40.38 | $40.50 | $40.50 | 2,289,575 |
| 2024-07-05 | $40.21 | $40.65 | $39.47 | $39.84 | $39.84 | 5,184,666 |
| 2024-07-03 | $40.49 | $41.10 | $40.14 | $40.45 | $40.45 | 1,143,009 |
| 2024-07-02 | $39.17 | $40.40 | $39.04 | $40.31 | $40.31 | 2,916,552 |
| 2024-07-01 | $39.71 | $40.06 | $39.20 | $39.26 | $39.26 | 2,777,774 |
| 2024-06-28 | $39.97 | $40.59 | $39.50 | $39.67 | $39.67 | 6,201,700 |
| 2024-06-27 | $39.56 | $39.93 | $39.27 | $39.59 | $39.59 | 1,894,641 |
| 2024-06-26 | $39.44 | $39.88 | $39.10 | $39.83 | $39.83 | 2,374,708 |
| 2024-06-25 | $40.39 | $40.39 | $39.65 | $39.69 | $39.69 | 2,175,792 |
| 2024-06-24 | $40.05 | $41.13 | $39.82 | $40.40 | $40.40 | 2,721,924 |
| 2024-06-21 | $40.11 | $40.12 | $39.56 | $39.82 | $39.82 | 2,782,475 |
| 2024-06-20 | $39.91 | $40.01 | $39.57 | $39.99 | $39.99 | 1,591,973 |
| 2024-06-18 | $39.77 | $40.25 | $39.66 | $40.05 | $40.05 | 1,547,707 |
| 2024-06-17 | $38.76 | $39.77 | $38.50 | $39.75 | $39.75 | 1,676,866 |
| 2024-06-14 | $39.18 | $39.50 | $38.60 | $38.78 | $38.78 | 1,769,216 |
| 2024-06-13 | $39.76 | $39.89 | $39.17 | $39.77 | $39.77 | 2,587,610 |
| 2024-06-12 | $39.91 | $40.73 | $39.73 | $39.94 | $39.94 | 3,490,923 |
| 2024-06-11 | $39.80 | $39.80 | $38.52 | $38.57 | $38.57 | 3,567,462 |
| 2024-06-10 | $38.38 | $38.78 | $38.07 | $38.56 | $38.56 | 2,201,519 |
| 2024-06-07 | $38.26 | $38.71 | $38.04 | $38.64 | $38.64 | 2,127,605 |
| 2024-06-06 | $38.35 | $38.67 | $38.10 | $38.46 | $38.46 | 1,957,950 |
| 2024-06-05 | $38.18 | $38.32 | $37.71 | $38.25 | $38.25 | 1,416,694 |
| 2024-06-04 | $38.04 | $38.58 | $37.76 | $37.94 | $37.94 | 2,161,175 |
| 2024-06-03 | $39.18 | $39.27 | $38.06 | $38.66 | $38.66 | 1,759,860 |
| 2024-05-31 | $38.41 | $38.98 | $38.26 | $38.97 | $38.97 | 2,665,298 |
| 2024-05-30 | $38.10 | $38.35 | $37.80 | $38.30 | $38.30 | 1,151,979 |
| 2024-05-29 | $37.35 | $38.07 | $37.23 | $37.89 | $37.89 | 1,215,042 |
| 2024-05-28 | $38.95 | $39.01 | $37.91 | $38.12 | $38.12 | 1,641,858 |
| 2024-05-24 | $38.61 | $39.16 | $38.48 | $38.80 | $38.80 | 1,844,638 |
| 2024-05-23 | $39.20 | $39.20 | $37.88 | $38.36 | $38.36 | 2,975,863 |
| 2024-05-22 | $39.10 | $39.48 | $38.00 | $39.10 | $39.10 | 2,253,424 |
| 2024-05-21 | $39.28 | $39.61 | $39.13 | $39.36 | $39.36 | 2,024,665 |
| 2024-05-20 | $40.02 | $40.26 | $39.34 | $39.44 | $39.44 | 1,857,595 |
| 2024-05-17 | $40.55 | $40.61 | $40.05 | $40.12 | $40.12 | 1,389,547 |
| 2024-05-16 | $40.88 | $41.09 | $40.30 | $40.38 | $40.38 | 2,656,186 |
| 2024-05-15 | $41.27 | $41.77 | $40.62 | $41.10 | $41.10 | 2,813,247 |
| 2024-05-14 | $39.98 | $40.89 | $39.92 | $40.78 | $40.78 | 4,653,534 |
| 2024-05-13 | $39.75 | $40.00 | $39.49 | $39.66 | $39.66 | 2,052,954 |
| 2024-05-10 | $39.87 | $40.03 | $39.22 | $39.41 | $39.41 | 1,334,047 |
| 2024-05-09 | $39.36 | $39.77 | $39.36 | $39.75 | $39.75 | 1,326,415 |
| 2024-05-08 | $39.11 | $39.52 | $38.91 | $39.48 | $39.48 | 1,789,552 |
| 2024-05-07 | $40.00 | $40.08 | $39.39 | $39.40 | $39.40 | 2,199,834 |
| 2024-05-06 | $39.85 | $40.03 | $39.27 | $39.90 | $39.90 | 2,848,816 |
| 2024-05-03 | $39.63 | $39.93 | $39.23 | $39.37 | $39.37 | 2,608,034 |
| 2024-05-02 | $39.15 | $39.24 | $38.43 | $38.80 | $38.80 | 1,871,275 |
| 2024-05-01 | $38.29 | $39.36 | $38.25 | $38.56 | $38.56 | 3,633,473 |
| 2024-04-30 | $38.58 | $38.99 | $38.22 | $38.35 | $38.35 | 3,898,486 |
| 2024-04-29 | $39.40 | $39.63 | $38.90 | $39.16 | $39.16 | 2,702,935 |
| 2024-04-26 | $39.22 | $39.69 | $39.18 | $39.30 | $39.30 | 2,147,192 |
| 2024-04-25 | $39.30 | $39.58 | $38.36 | $39.14 | $39.14 | 3,433,326 |
| 2024-04-24 | $39.44 | $39.96 | $39.10 | $39.76 | $39.76 | 3,367,187 |
| 2024-04-23 | $39.74 | $40.29 | $39.59 | $39.71 | $39.71 | 3,969,896 |
| 2024-04-22 | $39.24 | $39.88 | $38.80 | $39.74 | $39.74 | 4,131,324 |
| 2024-04-19 | $38.97 | $39.34 | $38.75 | $39.05 | $39.05 | 7,236,103 |
| 2024-04-18 | $37.49 | $39.48 | $37.40 | $38.71 | $38.71 | 8,370,156 |
| 2024-04-17 | $36.37 | $36.84 | $36.03 | $36.27 | $36.27 | 4,402,896 |
| 2024-04-16 | $36.32 | $36.40 | $35.62 | $35.96 | $35.96 | 3,100,261 |
| 2024-04-15 | $37.72 | $37.88 | $36.44 | $36.59 | $36.59 | 3,918,246 |
| 2024-04-12 | $37.49 | $37.99 | $37.02 | $37.23 | $37.23 | 3,156,186 |
| 2024-04-11 | $38.01 | $38.51 | $37.08 | $38.00 | $38.00 | 3,322,831 |
| 2024-04-10 | $37.96 | $38.02 | $37.07 | $37.89 | $37.89 | 4,304,725 |
| 2024-04-09 | $39.73 | $39.79 | $38.77 | $39.15 | $39.15 | 3,229,787 |
| 2024-04-08 | $38.47 | $38.88 | $38.32 | $38.57 | $38.57 | 2,494,853 |
| 2024-04-05 | $38.25 | $38.87 | $38.06 | $38.38 | $38.38 | 2,059,120 |
| 2024-04-04 | $39.49 | $39.90 | $38.42 | $38.48 | $38.48 | 3,082,858 |
| 2024-04-03 | $38.20 | $39.21 | $38.09 | $39.04 | $39.04 | 2,211,094 |
| 2024-04-02 | $39.12 | $39.35 | $38.63 | $39.02 | $39.02 | 3,774,919 |
| 2024-04-01 | $40.52 | $40.55 | $39.42 | $39.59 | $39.59 | 2,411,557 |
| 2024-03-28 | $39.81 | $40.71 | $39.81 | $40.59 | $40.59 | 3,562,350 |
| 2024-03-27 | $39.56 | $39.83 | $39.39 | $39.81 | $39.81 | 2,218,260 |
| 2024-03-26 | $39.60 | $39.64 | $39.11 | $39.18 | $39.18 | 1,533,423 |
| 2024-03-25 | $39.25 | $39.79 | $39.22 | $39.43 | $39.43 | 2,200,735 |
| 2024-03-22 | $40.30 | $40.57 | $39.23 | $39.29 | $39.29 | 2,704,714 |
| 2024-03-21 | $40.09 | $41.56 | $40.05 | $40.60 | $40.60 | 6,351,891 |
| 2024-03-20 | $37.84 | $40.00 | $37.79 | $39.95 | $39.95 | 3,445,494 |
| 2024-03-19 | $37.89 | $38.28 | $37.73 | $37.87 | $37.87 | 4,225,743 |
| 2024-03-18 | $37.62 | $38.02 | $37.33 | $37.98 | $37.98 | 2,782,430 |
| 2024-03-15 | $37.26 | $37.93 | $37.03 | $37.62 | $37.62 | 6,807,249 |
| 2024-03-14 | $38.75 | $38.94 | $37.50 | $37.59 | $37.59 | 4,852,866 |
| 2024-03-13 | $38.08 | $38.44 | $37.95 | $38.37 | $38.37 | 3,344,882 |
| 2024-03-12 | $37.51 | $38.31 | $37.38 | $38.12 | $38.12 | 4,977,493 |
| 2024-03-11 | $36.96 | $37.70 | $36.91 | $37.47 | $37.47 | 3,202,328 |
| 2024-03-08 | $36.95 | $37.83 | $36.84 | $37.43 | $37.43 | 4,764,275 |
| 2024-03-07 | $36.10 | $36.73 | $36.10 | $36.54 | $36.54 | 2,730,961 |
| 2024-03-06 | $36.10 | $36.30 | $35.36 | $36.06 | $36.06 | 4,588,813 |
| 2024-03-05 | $36.57 | $37.34 | $36.18 | $36.50 | $36.50 | 4,582,110 |
| 2024-03-04 | $37.55 | $37.89 | $36.70 | $36.87 | $36.87 | 3,349,797 |
| 2024-03-01 | $37.02 | $37.49 | $36.27 | $37.33 | $37.33 | 3,972,976 |
| 2024-02-29 | $36.72 | $37.23 | $36.38 | $36.99 | $36.99 | 4,094,894 |
| 2024-02-28 | $36.29 | $36.73 | $36.16 | $36.23 | $36.23 | 1,681,707 |
| 2024-02-27 | $36.32 | $36.64 | $36.22 | $36.60 | $36.60 | 2,282,745 |
| 2024-02-26 | $36.00 | $37.03 | $35.96 | $36.04 | $36.04 | 3,679,158 |
| 2024-02-23 | $36.13 | $36.42 | $35.82 | $36.21 | $36.21 | 3,047,185 |
| 2024-02-22 | $36.32 | $36.66 | $35.73 | $36.00 | $36.00 | 3,855,104 |
| 2024-02-21 | $36.17 | $36.45 | $35.70 | $36.30 | $36.30 | 2,892,086 |
| 2024-02-20 | $35.55 | $37.20 | $35.51 | $36.69 | $36.69 | 6,384,997 |
| 2024-02-16 | $36.44 | $36.60 | $35.95 | $35.98 | $35.98 | 2,456,178 |
| 2024-02-15 | $36.44 | $37.17 | $36.40 | $36.81 | $36.81 | 3,578,696 |
| 2024-02-14 | $35.84 | $36.15 | $35.51 | $36.04 | $36.04 | 3,119,998 |
| 2024-02-13 | $35.93 | $35.93 | $34.85 | $35.34 | $35.34 | 4,950,600 |
| 2024-02-12 | $36.19 | $37.22 | $36.06 | $37.03 | $37.03 | 3,113,590 |
| 2024-02-09 | $36.18 | $36.44 | $35.75 | $36.09 | $36.09 | 2,936,175 |
| 2024-02-08 | $36.25 | $36.52 | $35.67 | $36.19 | $36.19 | 3,041,801 |
| 2024-02-07 | $36.00 | $36.18 | $34.88 | $35.68 | $35.68 | 4,481,899 |
| 2024-02-06 | $35.58 | $36.03 | $35.41 | $35.87 | $35.87 | 4,761,714 |
| 2024-02-05 | $35.97 | $35.97 | $35.15 | $35.76 | $35.76 | 3,939,211 |
| 2024-02-02 | $36.75 | $36.75 | $35.95 | $36.40 | $36.40 | 4,232,011 |
| 2024-02-01 | $37.28 | $37.44 | $36.44 | $37.09 | $37.09 | 4,648,861 |
| 2024-01-31 | $36.65 | $37.70 | $36.35 | $36.68 | $36.68 | 4,303,288 |
| 2024-01-30 | $37.68 | $38.03 | $37.54 | $37.58 | $37.58 | 2,092,790 |
| 2024-01-29 | $37.58 | $37.78 | $37.08 | $37.74 | $37.74 | 2,799,371 |
| 2024-01-26 | $37.00 | $37.89 | $36.97 | $37.62 | $37.62 | 3,147,652 |
| 2024-01-25 | $36.75 | $37.02 | $36.34 | $36.90 | $36.90 | 4,442,285 |
| 2024-01-24 | $36.95 | $37.11 | $36.25 | $36.48 | $36.48 | 3,856,589 |
| 2024-01-23 | $36.50 | $36.77 | $35.98 | $36.55 | $36.55 | 4,594,120 |
| 2024-01-22 | $36.00 | $36.72 | $35.90 | $36.32 | $36.32 | 9,067,333 |
| 2024-01-19 | $33.00 | $35.88 | $32.80 | $35.57 | $35.57 | 12,418,120 |
| 2024-01-18 | $32.57 | $32.61 | $31.78 | $32.13 | $32.13 | 7,479,402 |
| 2024-01-17 | $32.45 | $32.73 | $32.31 | $32.55 | $32.55 | 3,791,111 |
| 2024-01-16 | $32.70 | $33.11 | $32.38 | $33.04 | $33.04 | 3,012,555 |
| 2024-01-12 | $33.66 | $33.85 | $32.87 | $33.03 | $33.03 | 3,364,099 |
| 2024-01-11 | $33.77 | $33.77 | $33.21 | $33.58 | $33.58 | 3,018,334 |
| 2024-01-10 | $34.00 | $34.18 | $33.62 | $33.96 | $33.96 | 3,416,808 |
| 2024-01-09 | $34.23 | $34.58 | $34.04 | $34.12 | $34.12 | 4,002,128 |
| 2024-01-08 | $34.90 | $35.34 | $34.63 | $34.72 | $34.72 | 4,122,029 |
| 2024-01-05 | $33.65 | $35.45 | $33.33 | $35.18 | $35.18 | 5,585,281 |
| 2024-01-04 | $34.85 | $35.06 | $34.15 | $34.27 | $34.27 | 3,736,849 |
| 2024-01-03 | $34.65 | $35.20 | $34.21 | $34.65 | $34.65 | 4,718,394 |
| 2024-01-02 | $34.70 | $35.51 | $34.60 | $35.36 | $35.36 | 4,701,247 |
| 2023-12-29 | $34.94 | $35.07 | $34.67 | $34.92 | $34.92 | 3,631,881 |
| 2023-12-28 | $34.80 | $35.14 | $34.67 | $35.12 | $35.12 | 1,724,574 |
| 2023-12-27 | $34.68 | $34.87 | $34.42 | $34.86 | $34.86 | 2,182,310 |
| 2023-12-26 | $34.34 | $34.81 | $34.16 | $34.69 | $34.69 | 1,827,210 |
| 2023-12-22 | $34.39 | $34.63 | $33.99 | $34.32 | $34.32 | 1,809,908 |
| 2023-12-21 | $34.43 | $34.83 | $34.10 | $34.27 | $34.27 | 3,730,402 |
| 2023-12-20 | $34.53 | $35.44 | $33.76 | $33.88 | $33.88 | 6,419,098 |
| 2023-12-19 | $34.05 | $34.84 | $33.81 | $34.75 | $34.75 | 4,443,799 |
| 2023-12-18 | $34.93 | $34.93 | $34.01 | $34.04 | $34.04 | 4,213,188 |
| 2023-12-15 | $34.63 | $35.17 | $34.31 | $34.88 | $34.88 | 7,438,926 |
| 2023-12-14 | $33.60 | $34.91 | $33.54 | $34.78 | $34.78 | 8,557,752 |
| 2023-12-13 | $30.27 | $32.56 | $30.10 | $32.50 | $32.50 | 6,526,869 |
| 2023-12-12 | $29.93 | $30.34 | $29.69 | $30.00 | $30.00 | 2,735,701 |
| 2023-12-11 | $29.83 | $30.31 | $29.70 | $30.02 | $30.02 | 3,495,858 |
| 2023-12-08 | $29.40 | $30.20 | $29.05 | $30.08 | $30.08 | 5,396,000 |
| 2023-12-07 | $29.76 | $29.76 | $29.19 | $29.37 | $29.37 | 6,813,878 |
| 2023-12-06 | $31.10 | $31.71 | $29.45 | $29.55 | $29.55 | 8,081,606 |
| 2023-12-05 | $30.40 | $30.98 | $30.09 | $30.81 | $30.81 | 3,669,210 |
| 2023-12-04 | $30.53 | $31.23 | $30.36 | $30.78 | $30.78 | 3,877,653 |
| 2023-12-01 | $29.21 | $30.91 | $29.15 | $30.86 | $30.86 | 5,271,799 |
| 2023-11-30 | $29.01 | $29.63 | $28.99 | $29.22 | $29.22 | 6,008,640 |
| 2023-11-29 | $28.17 | $28.95 | $28.00 | $28.64 | $28.64 | 5,335,138 |
| 2023-11-28 | $26.78 | $27.92 | $26.50 | $27.90 | $27.90 | 5,516,502 |
| 2023-11-27 | $26.88 | $27.00 | $26.72 | $26.76 | $26.76 | 2,711,873 |
| 2023-11-24 | $27.16 | $27.34 | $26.97 | $27.21 | $27.21 | 944,418 |
| 2023-11-22 | $27.13 | $27.35 | $26.91 | $27.10 | $27.10 | 2,445,480 |
| 2023-11-21 | $27.41 | $27.50 | $26.83 | $26.93 | $26.93 | 3,571,504 |
| 2023-11-20 | $27.45 | $27.72 | $27.24 | $27.62 | $27.62 | 1,966,494 |
| 2023-11-17 | $27.46 | $27.62 | $27.17 | $27.51 | $27.51 | 2,989,070 |
| 2023-11-16 | $27.65 | $27.79 | $26.99 | $27.16 | $27.16 | 3,055,949 |
| 2023-11-15 | $27.10 | $27.94 | $27.06 | $27.69 | $27.69 | 3,869,869 |
| 2023-11-14 | $26.43 | $27.67 | $26.43 | $27.04 | $27.04 | 5,619,644 |
| 2023-11-13 | $25.44 | $25.76 | $25.23 | $25.46 | $25.46 | 3,187,667 |
| 2023-11-10 | $25.79 | $25.79 | $25.16 | $25.53 | $25.53 | 3,381,347 |
| 2023-11-09 | $26.23 | $26.28 | $25.61 | $25.67 | $25.67 | 3,989,409 |
| 2023-11-08 | $26.29 | $26.36 | $25.94 | $26.16 | $26.16 | 4,742,096 |
| 2023-11-07 | $26.34 | $26.42 | $26.12 | $26.34 | $26.34 | 3,677,304 |
| 2023-11-06 | $27.15 | $27.29 | $26.24 | $26.53 | $26.53 | 3,167,975 |
| 2023-11-03 | $26.58 | $27.47 | $26.56 | $27.14 | $27.14 | 5,629,334 |
| 2023-11-02 | $24.72 | $26.02 | $24.72 | $25.96 | $25.96 | 4,964,788 |
| 2023-11-01 | $24.14 | $24.54 | $23.96 | $24.30 | $24.30 | 5,234,659 |
| 2023-10-31 | $23.64 | $24.38 | $23.52 | $24.19 | $24.19 | 5,707,368 |
| 2023-10-30 | $23.76 | $24.07 | $23.47 | $23.89 | $23.60 | 3,434,006 |
| 2023-10-27 | $23.66 | $24.04 | $23.42 | $23.53 | $23.24 | 4,267,665 |
| 2023-10-26 | $23.45 | $23.80 | $23.26 | $23.55 | $23.26 | 4,322,607 |
| 2023-10-25 | $22.54 | $23.48 | $22.54 | $23.44 | $23.15 | 5,715,424 |
| 2023-10-24 | $23.41 | $23.68 | $22.76 | $22.76 | $22.48 | 4,588,893 |
| 2023-10-23 | $23.83 | $24.14 | $23.29 | $23.30 | $23.01 | 6,588,867 |
| 2023-10-20 | $24.36 | $24.53 | $23.93 | $24.05 | $23.76 | 5,284,953 |
| 2023-10-19 | $25.34 | $25.43 | $24.59 | $24.62 | $24.32 | 7,596,214 |
| 2023-10-18 | $25.33 | $26.45 | $24.58 | $25.62 | $25.31 | 8,211,219 |
| 2023-10-17 | $24.82 | $25.75 | $24.82 | $25.40 | $25.09 | 8,248,034 |
| 2023-10-16 | $24.90 | $25.28 | $24.63 | $25.13 | $24.82 | 4,036,806 |
| 2023-10-13 | $24.84 | $25.09 | $24.34 | $24.58 | $24.58 | 3,261,094 |
| 2023-10-12 | $25.50 | $25.53 | $24.52 | $24.68 | $24.68 | 5,375,661 |
| 2023-10-11 | $24.99 | $25.64 | $24.50 | $25.41 | $25.41 | 8,069,967 |
| 2023-10-10 | $25.77 | $26.33 | $25.70 | $25.96 | $25.96 | 4,318,677 |
| 2023-10-09 | $24.98 | $25.64 | $24.96 | $25.46 | $25.46 | 2,757,124 |
| 2023-10-06 | $24.77 | $25.45 | $24.36 | $25.24 | $25.24 | 3,959,909 |
| 2023-10-05 | $24.64 | $25.25 | $24.54 | $25.13 | $25.13 | 4,534,316 |
| 2023-10-04 | $24.94 | $25.11 | $24.37 | $24.86 | $24.86 | 3,564,337 |
| 2023-10-03 | $25.46 | $25.58 | $24.77 | $24.84 | $24.84 | 4,838,515 |
| 2023-10-02 | $26.58 | $26.68 | $25.53 | $25.66 | $25.66 | 5,381,005 |
| 2023-09-29 | $26.79 | $27.16 | $26.60 | $26.68 | $26.68 | 3,207,585 |
| 2023-09-28 | $26.41 | $26.77 | $26.19 | $26.63 | $26.63 | 3,539,768 |
| 2023-09-27 | $26.41 | $26.56 | $25.95 | $26.44 | $26.44 | 3,962,587 |
| 2023-09-26 | $26.51 | $26.84 | $26.13 | $26.24 | $26.24 | 3,342,306 |
| 2023-09-25 | $26.66 | $26.92 | $26.44 | $26.71 | $26.71 | 3,503,168 |
| 2023-09-22 | $27.04 | $27.23 | $26.68 | $26.86 | $26.86 | 3,562,262 |
| 2023-09-21 | $27.37 | $27.47 | $27.03 | $27.05 | $27.05 | 5,331,913 |
| 2023-09-20 | $28.63 | $28.69 | $27.58 | $27.61 | $27.61 | 3,325,299 |
| 2023-09-19 | $28.70 | $28.82 | $28.27 | $28.39 | $28.39 | 3,103,623 |
| 2023-09-18 | $28.63 | $28.79 | $28.30 | $28.57 | $28.57 | 4,286,755 |
| 2023-09-15 | $28.33 | $29.47 | $28.29 | $29.10 | $29.10 | 41,003,646 |
| 2023-09-14 | $28.83 | $29.04 | $28.35 | $28.50 | $28.50 | 5,517,927 |
| 2023-09-13 | $28.93 | $29.03 | $28.08 | $28.35 | $28.35 | 5,471,341 |
| 2023-09-12 | $28.63 | $29.09 | $28.29 | $28.71 | $28.71 | 5,115,355 |
| 2023-09-11 | $28.25 | $28.58 | $28.10 | $28.36 | $28.36 | 4,419,486 |
| 2023-09-08 | $27.43 | $28.37 | $27.15 | $27.98 | $27.98 | 4,322,730 |
| 2023-09-07 | $27.69 | $27.87 | $27.09 | $27.33 | $27.33 | 5,296,946 |
| 2023-09-06 | $28.19 | $28.76 | $27.64 | $28.00 | $28.00 | 4,967,585 |
| 2023-09-05 | $29.54 | $30.05 | $28.32 | $28.44 | $28.44 | 7,260,737 |
| 2023-09-01 | $28.17 | $29.10 | $28.11 | $28.94 | $28.94 | 5,226,783 |
| 2023-08-31 | $26.88 | $28.20 | $26.83 | $27.69 | $27.69 | 6,442,875 |
| 2023-08-30 | $26.25 | $27.26 | $26.16 | $26.95 | $26.95 | 3,806,247 |
| 2023-08-29 | $26.08 | $26.48 | $25.90 | $26.27 | $26.27 | 1,923,647 |
| 2023-08-28 | $26.18 | $26.63 | $25.90 | $26.00 | $26.00 | 2,641,219 |
| 2023-08-25 | $26.43 | $26.60 | $25.81 | $25.92 | $25.92 | 2,288,748 |
| 2023-08-24 | $25.98 | $26.58 | $25.88 | $26.46 | $26.46 | 3,359,734 |
| 2023-08-23 | $26.14 | $26.37 | $25.91 | $26.28 | $26.28 | 1,562,318 |
| 2023-08-22 | $27.15 | $27.36 | $25.99 | $26.01 | $26.01 | 3,392,272 |
| 2023-08-21 | $27.28 | $27.47 | $26.74 | $27.15 | $27.15 | 2,069,991 |
| 2023-08-18 | $26.50 | $27.27 | $26.38 | $27.23 | $27.23 | 2,685,990 |
| 2023-08-17 | $27.16 | $27.39 | $26.79 | $26.91 | $26.91 | 2,633,861 |
| 2023-08-16 | $27.32 | $27.61 | $26.88 | $26.93 | $26.93 | 2,377,698 |
| 2023-08-15 | $27.79 | $27.83 | $27.32 | $27.37 | $27.37 | 3,464,756 |
| 2023-08-14 | $28.50 | $28.56 | $28.07 | $28.30 | $28.30 | 2,427,499 |
| 2023-08-11 | $28.51 | $28.96 | $28.50 | $28.82 | $28.82 | 1,728,203 |
| 2023-08-10 | $29.22 | $29.51 | $28.57 | $28.73 | $28.73 | 3,353,666 |
| 2023-08-09 | $29.39 | $29.47 | $28.90 | $28.90 | $28.90 | 1,890,641 |
| 2023-08-08 | $28.46 | $29.65 | $28.42 | $29.52 | $29.52 | 3,585,734 |
| 2023-08-07 | $29.32 | $29.70 | $29.05 | $29.30 | $29.30 | 2,972,301 |
| 2023-08-04 | $28.61 | $29.72 | $28.54 | $29.26 | $29.26 | 3,972,444 |
| 2023-08-03 | $29.02 | $29.10 | $28.46 | $28.63 | $28.63 | 2,845,970 |
| 2023-08-02 | $29.94 | $29.94 | $28.63 | $29.15 | $29.15 | 3,869,296 |
| 2023-08-01 | $30.29 | $30.49 | $29.69 | $30.42 | $30.42 | 3,549,105 |
| 2023-07-31 | $29.87 | $30.55 | $29.85 | $30.54 | $30.54 | 3,842,780 |
| 2023-07-28 | $29.86 | $30.23 | $29.47 | $29.95 | $29.66 | 3,702,831 |
| 2023-07-27 | $29.50 | $30.08 | $29.27 | $29.33 | $29.04 | 3,635,101 |
| 2023-07-26 | $28.96 | $29.55 | $28.89 | $29.22 | $28.94 | 3,338,600 |
| 2023-07-25 | $29.52 | $29.62 | $28.85 | $28.89 | $28.61 | 2,919,762 |
| 2023-07-24 | $28.87 | $29.61 | $28.70 | $29.61 | $29.32 | 3,460,435 |
| 2023-07-21 | $29.22 | $29.32 | $28.37 | $28.70 | $28.42 | 3,667,565 |
| 2023-07-20 | $29.25 | $29.42 | $28.28 | $28.97 | $28.69 | 7,098,882 |
| 2023-07-19 | $28.20 | $29.80 | $27.25 | $29.66 | $29.37 | 9,420,717 |
| 2023-07-18 | $27.80 | $28.68 | $27.74 | $28.14 | $27.87 | 6,360,432 |
| 2023-07-17 | $27.26 | $27.73 | $27.17 | $27.60 | $27.33 | 4,756,288 |
| 2023-07-14 | $28.66 | $28.67 | $27.48 | $27.49 | $27.22 | 2,913,560 |
| 2023-07-13 | $28.00 | $28.42 | $27.71 | $28.40 | $28.12 | 3,572,165 |
| 2023-07-12 | $28.13 | $28.62 | $27.93 | $28.06 | $27.79 | 3,807,051 |
| 2023-07-11 | $27.19 | $27.69 | $26.97 | $27.48 | $27.48 | 4,437,906 |
| 2023-07-10 | $26.60 | $27.16 | $26.57 | $26.89 | $26.89 | 3,118,468 |
| 2023-07-07 | $26.29 | $27.00 | $26.29 | $26.63 | $26.63 | 3,371,882 |
| 2023-07-06 | $26.45 | $26.51 | $25.85 | $26.29 | $26.29 | 3,178,295 |
| 2023-07-05 | $27.04 | $27.45 | $26.83 | $26.89 | $26.89 | 1,982,496 |
| 2023-07-03 | $27.11 | $27.60 | $27.04 | $27.38 | $27.38 | 1,517,459 |
| 2023-06-30 | $27.38 | $27.38 | $26.77 | $27.01 | $27.01 | 2,687,958 |
| 2023-06-29 | $27.25 | $27.28 | $26.75 | $26.92 | $26.92 | 4,262,079 |
| 2023-06-28 | $26.28 | $27.05 | $26.11 | $27.01 | $27.01 | 5,362,505 |
| 2023-06-27 | $25.78 | $26.58 | $25.74 | $26.58 | $26.58 | 3,677,507 |
| 2023-06-26 | $26.42 | $26.93 | $25.76 | $25.78 | $25.78 | 4,985,091 |
| 2023-06-23 | $26.45 | $26.70 | $26.23 | $26.37 | $26.37 | 7,048,786 |
| 2023-06-22 | $27.22 | $27.28 | $26.49 | $26.88 | $26.88 | 3,761,601 |
| 2023-06-21 | $27.75 | $27.79 | $27.36 | $27.44 | $27.44 | 4,869,531 |
| 2023-06-20 | $28.06 | $28.19 | $27.63 | $27.80 | $27.80 | 6,000,811 |
| 2023-06-16 | $28.77 | $28.78 | $28.22 | $28.37 | $28.37 | 5,950,744 |
| 2023-06-15 | $28.08 | $28.88 | $27.83 | $28.68 | $28.68 | 4,442,485 |
| 2023-06-14 | $28.96 | $29.25 | $28.00 | $28.37 | $28.37 | 5,023,223 |
| 2023-06-13 | $28.16 | $29.07 | $28.06 | $28.92 | $28.92 | 4,357,843 |
| 2023-06-12 | $27.70 | $28.29 | $27.60 | $27.96 | $27.96 | 3,392,439 |
| 2023-06-09 | $28.49 | $28.53 | $27.95 | $28.00 | $28.00 | 2,960,098 |
| 2023-06-08 | $28.50 | $28.72 | $28.24 | $28.40 | $28.40 | 3,834,504 |
| 2023-06-07 | $28.34 | $28.74 | $28.14 | $28.53 | $28.53 | 4,430,556 |
| 2023-06-06 | $27.67 | $28.55 | $27.56 | $28.18 | $28.18 | 3,319,928 |
| 2023-06-05 | $28.22 | $28.29 | $27.47 | $27.64 | $27.64 | 3,634,800 |
| 2023-06-02 | $27.69 | $28.58 | $27.56 | $28.22 | $28.22 | 6,679,461 |
| 2023-06-01 | $26.91 | $27.42 | $26.36 | $27.12 | $27.12 | 3,086,764 |
| 2023-05-31 | $26.67 | $27.08 | $26.20 | $26.67 | $26.67 | 6,726,163 |
| 2023-05-30 | $26.84 | $27.16 | $26.47 | $27.05 | $27.05 | 4,704,328 |
| 2023-05-26 | $26.37 | $26.72 | $26.06 | $26.62 | $26.62 | 2,063,857 |
| 2023-05-25 | $26.41 | $26.65 | $25.99 | $26.30 | $26.30 | 2,692,702 |
| 2023-05-24 | $26.63 | $26.93 | $26.25 | $26.49 | $26.49 | 2,213,333 |
| 2023-05-23 | $26.92 | $27.48 | $26.83 | $26.94 | $26.94 | 3,667,252 |
| 2023-05-22 | $26.64 | $26.97 | $26.27 | $26.88 | $26.88 | 2,916,521 |
| 2023-05-19 | $27.14 | $27.21 | $26.19 | $26.43 | $26.43 | 5,551,059 |
| 2023-05-18 | $26.17 | $27.30 | $26.10 | $27.28 | $27.28 | 4,850,937 |
| 2023-05-17 | $25.46 | $26.34 | $25.28 | $26.13 | $26.13 | 3,580,028 |
| 2023-05-16 | $25.45 | $25.80 | $25.02 | $25.07 | $25.07 | 3,752,772 |
| 2023-05-15 | $25.22 | $25.74 | $25.05 | $25.56 | $25.56 | 2,877,778 |
| 2023-05-12 | $25.49 | $25.50 | $24.78 | $25.07 | $25.07 | 2,941,840 |
| 2023-05-11 | $24.96 | $25.39 | $24.79 | $25.29 | $25.29 | 3,176,361 |
| 2023-05-10 | $25.88 | $26.01 | $25.04 | $25.31 | $25.31 | 4,929,300 |
| 2023-05-09 | $24.60 | $25.45 | $24.58 | $25.28 | $25.28 | 2,777,393 |
| 2023-05-08 | $25.50 | $25.54 | $24.91 | $25.06 | $25.06 | 3,836,009 |
| 2023-05-05 | $25.09 | $25.37 | $24.70 | $25.32 | $25.32 | 4,806,414 |
| 2023-05-04 | $24.45 | $24.68 | $23.72 | $24.33 | $24.33 | 6,320,485 |
| 2023-05-03 | $25.27 | $25.76 | $24.80 | $24.91 | $24.91 | 4,620,642 |
| 2023-05-02 | $25.95 | $25.96 | $24.48 | $25.09 | $25.09 | 5,176,575 |
| 2023-05-01 | $26.33 | $26.57 | $26.00 | $26.03 | $26.03 | 2,345,959 |
| 2023-04-28 | $25.57 | $26.52 | $25.42 | $26.38 | $26.38 | 3,269,530 |
| 2023-04-27 | $26.11 | $26.20 | $25.60 | $26.00 | $25.71 | 4,238,440 |
| 2023-04-26 | $25.83 | $26.17 | $25.51 | $25.84 | $25.55 | 2,761,318 |
| 2023-04-25 | $25.73 | $26.22 | $25.55 | $25.58 | $25.29 | 4,689,698 |
| 2023-04-24 | $26.21 | $26.31 | $25.48 | $26.11 | $25.82 | 4,278,846 |
| 2023-04-21 | $26.09 | $26.25 | $25.49 | $25.86 | $25.57 | 7,063,714 |
| 2023-04-20 | $26.91 | $26.98 | $25.91 | $26.38 | $26.08 | 7,683,216 |
| 2023-04-19 | $26.89 | $27.87 | $26.10 | $27.45 | $27.14 | 7,629,635 |
| 2023-04-18 | $26.98 | $27.14 | $26.62 | $26.85 | $26.55 | 10,135,016 |
| 2023-04-17 | $26.43 | $27.19 | $26.32 | $27.09 | $26.79 | 4,965,165 |
| 2023-04-14 | $27.21 | $27.46 | $26.44 | $26.84 | $26.84 | 3,866,194 |
| 2023-04-13 | $26.38 | $26.64 | $26.13 | $26.52 | $26.52 | 4,536,385 |
| 2023-04-12 | $27.41 | $27.56 | $26.03 | $26.37 | $26.37 | 6,792,715 |
| 2023-04-11 | $26.67 | $27.30 | $26.43 | $27.19 | $27.19 | 4,967,647 |
| 2023-04-10 | $25.93 | $26.50 | $25.68 | $26.30 | $26.30 | 4,189,605 |
| 2023-04-06 | $25.79 | $26.39 | $25.56 | $26.06 | $26.06 | 4,970,812 |
| 2023-04-05 | $25.32 | $25.71 | $25.13 | $25.55 | $25.55 | 4,561,789 |
| 2023-04-04 | $25.85 | $25.93 | $25.18 | $25.86 | $25.86 | 7,406,444 |
| 2023-04-03 | $25.61 | $25.87 | $24.97 | $25.36 | $25.36 | 4,125,325 |
| 2023-03-31 | $25.33 | $25.54 | $25.03 | $25.49 | $25.49 | 3,009,076 |
| 2023-03-30 | $25.27 | $25.55 | $24.72 | $25.14 | $25.14 | 5,577,589 |
| 2023-03-29 | $24.56 | $25.00 | $24.45 | $24.94 | $24.94 | 3,045,300 |
| 2023-03-28 | $24.24 | $24.47 | $23.98 | $24.23 | $24.23 | 5,787,457 |
| 2023-03-27 | $25.18 | $25.33 | $24.13 | $24.22 | $24.22 | 6,610,815 |
| 2023-03-24 | $23.67 | $24.28 | $23.30 | $24.22 | $24.22 | 6,692,374 |
| 2023-03-23 | $24.55 | $25.24 | $23.49 | $24.01 | $24.01 | 7,406,010 |
| 2023-03-22 | $25.21 | $26.00 | $24.47 | $24.55 | $24.55 | 9,199,981 |
| 2023-03-21 | $24.50 | $25.80 | $24.50 | $25.30 | $25.30 | 12,690,295 |
| 2023-03-20 | $22.72 | $24.73 | $22.70 | $23.50 | $23.50 | 19,236,403 |
| 2023-03-17 | $22.90 | $22.97 | $22.02 | $22.29 | $22.29 | 10,479,547 |
| 2023-03-16 | $22.88 | $24.12 | $22.31 | $23.44 | $23.44 | 10,718,991 |
| 2023-03-15 | $22.25 | $23.57 | $21.59 | $23.53 | $23.53 | 15,155,836 |
| 2023-03-14 | $24.99 | $26.13 | $22.68 | $23.05 | $23.05 | 18,570,982 |
| 2023-03-13 | $24.58 | $24.64 | $22.02 | $23.05 | $23.05 | 27,669,875 |
| 2023-03-10 | $26.72 | $26.85 | $25.13 | $25.82 | $25.82 | 13,768,875 |
| 2023-03-09 | $29.31 | $29.46 | $27.34 | $27.38 | $27.38 | 8,593,356 |
| 2023-03-08 | $29.44 | $29.76 | $29.18 | $29.44 | $29.44 | 2,745,012 |
| 2023-03-07 | $30.01 | $30.33 | $29.35 | $29.42 | $29.42 | 3,309,820 |
| 2023-03-06 | $30.57 | $30.80 | $29.90 | $30.06 | $30.06 | 3,706,497 |
| 2023-03-03 | $30.52 | $30.68 | $30.12 | $30.53 | $30.53 | 3,316,936 |
| 2023-03-02 | $29.64 | $30.35 | $29.43 | $30.20 | $30.20 | 3,308,335 |
| 2023-03-01 | $30.12 | $30.44 | $29.95 | $30.07 | $30.07 | 4,028,253 |
| 2023-02-28 | $29.69 | $30.26 | $29.61 | $30.05 | $30.05 | 5,544,581 |
| 2023-02-27 | $30.72 | $30.80 | $29.57 | $29.61 | $29.61 | 3,640,688 |
| 2023-02-24 | $29.87 | $30.25 | $29.55 | $30.22 | $30.22 | 3,449,103 |
| 2023-02-23 | $30.34 | $30.57 | $29.79 | $30.49 | $30.49 | 3,533,301 |
| 2023-02-22 | $29.86 | $30.33 | $29.53 | $30.06 | $30.06 | 4,799,947 |
| 2023-02-21 | $30.49 | $30.60 | $29.76 | $29.80 | $29.80 | 4,792,936 |
| 2023-02-17 | $31.20 | $31.26 | $30.48 | $31.05 | $31.05 | 4,377,240 |
| 2023-02-16 | $31.58 | $31.90 | $31.17 | $31.29 | $31.29 | 5,062,417 |
| 2023-02-15 | $32.37 | $32.55 | $31.95 | $32.24 | $32.24 | 4,573,756 |
| 2023-02-14 | $32.94 | $33.30 | $31.86 | $32.61 | $32.61 | 6,565,423 |
| 2023-02-13 | $32.31 | $33.37 | $32.22 | $33.21 | $33.21 | 4,625,489 |
| 2023-02-10 | $32.48 | $32.82 | $32.22 | $32.54 | $32.54 | 2,919,943 |
| 2023-02-09 | $33.56 | $33.71 | $32.60 | $32.69 | $32.69 | 5,138,114 |
| 2023-02-08 | $34.02 | $34.28 | $33.21 | $33.64 | $33.64 | 4,962,869 |
| 2023-02-07 | $33.28 | $34.75 | $33.28 | $34.56 | $34.56 | 5,161,287 |
| 2023-02-06 | $34.10 | $34.38 | $33.23 | $33.44 | $33.44 | 7,026,931 |
| 2023-02-03 | $34.29 | $35.24 | $33.98 | $34.76 | $34.76 | 4,617,791 |
| 2023-02-02 | $34.18 | $35.78 | $34.18 | $35.20 | $35.20 | 10,466,729 |
| 2023-02-01 | $31.88 | $34.33 | $31.59 | $33.84 | $33.84 | 8,290,156 |
| 2023-01-31 | $31.42 | $32.53 | $31.12 | $32.49 | $32.49 | 5,112,288 |
| 2023-01-30 | $31.89 | $32.22 | $31.57 | $31.60 | $31.60 | 4,737,656 |
| 2023-01-27 | $32.50 | $32.83 | $32.10 | $32.33 | $32.33 | 4,868,250 |
| 2023-01-26 | $32.79 | $32.95 | $31.64 | $32.28 | $32.28 | 6,191,767 |
| 2023-01-25 | $30.86 | $32.92 | $30.80 | $32.67 | $32.67 | 8,352,449 |
| 2023-01-24 | $32.50 | $32.83 | $31.30 | $31.36 | $31.36 | 6,832,212 |
| 2023-01-23 | $31.64 | $32.64 | $31.40 | $32.30 | $32.30 | 12,039,313 |
| 2023-01-20 | $28.81 | $31.61 | $28.80 | $31.43 | $31.43 | 33,633,333 |
| 2023-01-19 | $26.12 | $26.45 | $25.23 | $26.19 | $26.19 | 12,431,634 |
| 2023-01-18 | $27.00 | $27.41 | $26.79 | $27.01 | $27.01 | 4,656,004 |
| 2023-01-17 | $27.06 | $27.62 | $26.94 | $27.04 | $27.04 | 4,467,665 |
| 2023-01-13 | $26.59 | $27.19 | $26.40 | $27.06 | $27.06 | 4,446,398 |
| 2023-01-12 | $27.44 | $27.58 | $26.43 | $27.04 | $27.04 | 7,257,364 |
| 2023-01-11 | $26.94 | $27.63 | $26.88 | $27.23 | $27.23 | 7,420,718 |
| 2023-01-10 | $25.80 | $26.71 | $25.75 | $26.71 | $26.71 | 5,002,013 |
| 2023-01-09 | $26.54 | $26.69 | $26.16 | $26.20 | $26.20 | 8,136,045 |
| 2023-01-06 | $25.25 | $26.16 | $25.07 | $26.07 | $26.07 | 6,249,647 |
| 2023-01-05 | $24.32 | $25.14 | $24.21 | $25.11 | $25.11 | 5,281,172 |
| 2023-01-04 | $24.94 | $25.55 | $24.61 | $25.24 | $25.24 | 6,177,227 |
| 2023-01-03 | $24.25 | $24.83 | $23.98 | $24.42 | $24.42 | 5,278,653 |
| 2022-12-30 | $24.00 | $24.54 | $23.99 | $24.45 | $24.45 | 3,154,518 |
| 2022-12-29 | $23.65 | $24.47 | $23.65 | $24.36 | $24.36 | 3,780,644 |
| 2022-12-28 | $23.75 | $23.88 | $23.17 | $23.52 | $23.52 | 3,040,668 |
| 2022-12-27 | $23.93 | $23.96 | $23.53 | $23.68 | $23.68 | 2,712,223 |
| 2022-12-23 | $23.48 | $23.98 | $23.27 | $23.93 | $23.93 | 3,060,763 |
| 2022-12-22 | $23.30 | $23.51 | $22.34 | $23.48 | $23.48 | 6,117,481 |
| 2022-12-21 | $23.79 | $24.34 | $23.77 | $24.03 | $24.03 | 4,262,199 |
| 2022-12-20 | $23.36 | $23.97 | $23.21 | $23.48 | $23.48 | 6,068,716 |
| 2022-12-19 | $24.47 | $24.66 | $23.32 | $23.47 | $23.47 | 6,723,995 |
| 2022-12-16 | $24.58 | $24.99 | $24.06 | $24.55 | $24.55 | 9,447,565 |
| 2022-12-15 | $24.97 | $25.12 | $24.50 | $24.93 | $24.93 | 6,404,769 |
| 2022-12-14 | $25.80 | $26.09 | $25.14 | $25.48 | $25.48 | 5,671,278 |
| 2022-12-13 | $26.80 | $27.85 | $25.75 | $25.94 | $25.94 | 6,051,507 |
| 2022-12-12 | $24.92 | $25.80 | $24.75 | $25.73 | $25.73 | 6,334,465 |
| 2022-12-09 | $24.65 | $25.08 | $24.45 | $25.01 | $25.01 | 3,927,429 |
| 2022-12-08 | $25.21 | $25.29 | $24.65 | $24.83 | $24.83 | 3,833,151 |
| 2022-12-07 | $25.12 | $25.51 | $24.92 | $25.00 | $25.00 | 4,218,404 |
| 2022-12-06 | $24.99 | $25.39 | $24.57 | $25.36 | $25.36 | 6,197,503 |
| 2022-12-05 | $25.70 | $25.86 | $24.94 | $25.10 | $25.10 | 5,506,389 |
| 2022-12-02 | $25.60 | $26.25 | $25.58 | $26.12 | $26.12 | 4,900,464 |
| 2022-12-01 | $26.05 | $26.50 | $25.35 | $25.92 | $25.92 | 7,530,938 |
| 2022-11-30 | $26.45 | $27.01 | $25.49 | $27.01 | $27.01 | 7,014,406 |
| 2022-11-29 | $26.16 | $26.70 | $26.01 | $26.51 | $26.51 | 3,944,981 |
| 2022-11-28 | $26.20 | $26.39 | $25.92 | $26.08 | $26.08 | 3,004,071 |
| 2022-11-25 | $26.40 | $26.79 | $26.40 | $26.67 | $26.67 | 982,365 |
| 2022-11-23 | $26.16 | $26.67 | $25.95 | $26.53 | $26.53 | 2,423,656 |
| 2022-11-22 | $26.17 | $26.50 | $25.95 | $26.24 | $26.24 | 2,492,046 |
| 2022-11-21 | $25.83 | $26.14 | $25.81 | $25.89 | $25.89 | 3,369,205 |
| 2022-11-18 | $26.86 | $26.95 | $25.59 | $26.01 | $26.01 | 3,682,254 |
| 2022-11-17 | $26.48 | $26.52 | $25.50 | $26.22 | $26.22 | 5,355,698 |
| 2022-11-16 | $27.20 | $27.58 | $26.60 | $27.05 | $27.05 | 5,560,799 |
| 2022-11-15 | $28.70 | $28.87 | $27.21 | $27.29 | $27.29 | 5,172,400 |
| 2022-11-14 | $29.10 | $29.34 | $28.01 | $28.02 | $28.02 | 4,689,020 |
| 2022-11-11 | $28.90 | $29.88 | $28.79 | $29.50 | $29.50 | 5,493,529 |
| 2022-11-10 | $26.24 | $29.08 | $26.24 | $28.68 | $28.68 | 9,013,011 |
| 2022-11-09 | $25.39 | $25.57 | $24.83 | $24.84 | $24.84 | 6,664,140 |
| 2022-11-08 | $25.80 | $26.37 | $25.43 | $25.80 | $25.80 | 3,633,018 |
| 2022-11-07 | $26.02 | $26.18 | $25.25 | $25.82 | $25.82 | 3,807,788 |
| 2022-11-04 | $25.69 | $26.17 | $25.27 | $25.68 | $25.68 | 4,484,213 |
| 2022-11-03 | $26.12 | $26.23 | $25.13 | $25.19 | $25.19 | 5,191,507 |
| 2022-11-02 | $27.34 | $28.06 | $26.66 | $26.66 | $26.66 | 6,039,000 |
| 2022-11-01 | $28.06 | $28.22 | $27.40 | $27.67 | $27.67 | 3,522,154 |
| 2022-10-31 | $27.93 | $28.09 | $27.51 | $27.56 | $27.56 | 3,788,151 |
| 2022-10-28 | $27.50 | $28.33 | $27.23 | $28.29 | $27.99 | 3,214,689 |
| 2022-10-27 | $27.63 | $27.92 | $26.78 | $27.19 | $26.90 | 5,008,957 |
| 2022-10-26 | $26.76 | $27.59 | $26.61 | $27.18 | $26.89 | 3,765,835 |
| 2022-10-25 | $26.48 | $27.62 | $26.48 | $27.12 | $26.83 | 6,399,903 |
| 2022-10-24 | $26.43 | $26.77 | $25.91 | $26.58 | $26.29 | 6,028,507 |
| 2022-10-21 | $26.07 | $26.47 | $25.49 | $26.07 | $25.79 | 8,372,817 |
| 2022-10-20 | $25.79 | $26.98 | $25.33 | $26.26 | $25.98 | 9,372,644 |
| 2022-10-19 | $26.00 | $27.70 | $25.64 | $26.43 | $26.15 | 17,740,125 |
| 2022-10-18 | $28.11 | $29.05 | $27.91 | $28.71 | $28.40 | 14,258,483 |
| 2022-10-17 | $30.30 | $30.51 | $29.97 | $30.11 | $30.11 | 3,779,855 |
| 2022-10-14 | $30.45 | $30.70 | $29.20 | $29.25 | $29.25 | 3,927,134 |
| 2022-10-13 | $28.38 | $30.36 | $27.84 | $30.17 | $30.17 | 4,369,586 |
| 2022-10-12 | $28.73 | $29.44 | $28.43 | $29.05 | $29.05 | 3,263,598 |
| 2022-10-11 | $28.55 | $29.92 | $28.48 | $28.79 | $28.79 | 4,687,283 |
| 2022-10-10 | $29.36 | $29.63 | $28.47 | $28.75 | $28.75 | 3,738,787 |
| 2022-10-07 | $29.87 | $29.98 | $28.98 | $29.11 | $29.11 | 4,616,418 |
| 2022-10-06 | $30.18 | $30.68 | $29.87 | $30.30 | $30.30 | 3,491,522 |
| 2022-10-05 | $30.10 | $30.91 | $29.98 | $30.69 | $30.69 | 3,581,263 |
| 2022-10-04 | $29.92 | $30.82 | $29.92 | $30.82 | $30.82 | 5,146,472 |
| 2022-10-03 | $28.42 | $29.42 | $27.96 | $29.23 | $29.23 | 4,299,771 |
| 2022-09-30 | $28.44 | $28.76 | $27.77 | $27.83 | $27.83 | 5,212,792 |
| 2022-09-29 | $28.68 | $28.92 | $27.97 | $28.53 | $28.53 | 4,667,179 |
| 2022-09-28 | $28.23 | $29.41 | $28.00 | $29.29 | $29.29 | 4,947,176 |
| 2022-09-27 | $29.01 | $29.21 | $28.01 | $28.10 | $28.10 | 5,584,451 |
| 2022-09-26 | $29.42 | $30.05 | $28.40 | $28.51 | $28.51 | 5,922,398 |
| 2022-09-23 | $30.00 | $30.26 | $29.16 | $29.85 | $29.85 | 5,998,508 |
| 2022-09-22 | $31.50 | $31.74 | $30.45 | $30.68 | $30.68 | 3,675,728 |
| 2022-09-21 | $32.52 | $32.75 | $31.50 | $31.53 | $31.53 | 2,986,398 |
| 2022-09-20 | $32.57 | $32.65 | $31.81 | $32.16 | $32.16 | 4,494,357 |
| 2022-09-19 | $32.09 | $33.27 | $32.08 | $33.02 | $33.02 | 3,767,091 |
| 2022-09-16 | $32.05 | $32.62 | $31.60 | $32.48 | $32.48 | 7,183,696 |
| 2022-09-15 | $31.91 | $33.16 | $31.91 | $32.65 | $32.65 | 4,557,932 |
| 2022-09-14 | $32.15 | $32.20 | $31.17 | $31.78 | $31.78 | 5,200,593 |
| 2022-09-13 | $33.34 | $33.34 | $31.96 | $31.99 | $31.99 | 5,117,983 |
| 2022-09-12 | $34.20 | $34.83 | $34.15 | $34.40 | $34.40 | 2,980,315 |
| 2022-09-09 | $33.80 | $34.04 | $33.53 | $33.87 | $33.87 | 3,033,462 |
| 2022-09-08 | $32.50 | $33.49 | $32.18 | $33.45 | $33.45 | 3,222,188 |
| 2022-09-07 | $31.99 | $32.95 | $31.96 | $32.85 | $32.85 | 2,574,668 |
| 2022-09-06 | $32.93 | $33.07 | $31.84 | $32.14 | $32.14 | 3,627,071 |
| 2022-09-02 | $33.47 | $33.70 | $32.42 | $32.69 | $32.69 | 4,088,972 |
| 2022-09-01 | $33.00 | $33.08 | $32.18 | $32.79 | $32.79 | 4,307,267 |
| 2022-08-31 | $33.53 | $33.83 | $33.07 | $33.20 | $33.20 | 4,778,476 |
| 2022-08-30 | $33.46 | $33.70 | $33.01 | $33.36 | $33.36 | 3,347,027 |
| 2022-08-29 | $34.00 | $34.14 | $33.15 | $33.19 | $33.19 | 4,876,292 |
| 2022-08-26 | $35.92 | $36.20 | $34.31 | $34.39 | $34.39 | 3,811,832 |
| 2022-08-25 | $35.00 | $35.94 | $34.87 | $35.91 | $35.91 | 3,688,161 |
| 2022-08-24 | $34.32 | $35.00 | $34.12 | $34.76 | $34.76 | 3,144,474 |
| 2022-08-23 | $34.31 | $35.10 | $34.26 | $34.36 | $34.36 | 3,265,132 |
| 2022-08-22 | $34.73 | $34.82 | $34.12 | $34.22 | $34.22 | 4,028,173 |
| 2022-08-19 | $35.80 | $36.12 | $35.10 | $35.16 | $35.16 | 4,258,112 |
| 2022-08-18 | $36.00 | $36.39 | $35.74 | $36.30 | $36.30 | 3,778,609 |
| 2022-08-17 | $36.15 | $36.42 | $35.53 | $35.95 | $35.95 | 5,705,857 |
| 2022-08-16 | $37.77 | $37.88 | $35.55 | $36.90 | $36.90 | 9,896,429 |
| 2022-08-15 | $35.26 | $35.83 | $34.90 | $35.67 | $35.67 | 2,977,479 |
| 2022-08-12 | $36.00 | $36.11 | $35.32 | $35.81 | $35.81 | 2,147,488 |
| 2022-08-11 | $35.46 | $36.27 | $35.46 | $35.69 | $35.69 | 3,933,251 |
| 2022-08-10 | $33.85 | $35.31 | $33.85 | $34.86 | $34.86 | 3,493,189 |
| 2022-08-09 | $33.48 | $33.59 | $32.57 | $32.96 | $32.96 | 2,541,340 |
| 2022-08-08 | $32.97 | $34.65 | $32.96 | $33.47 | $33.47 | 5,002,001 |
| 2022-08-05 | $32.60 | $33.12 | $32.41 | $32.58 | $32.58 | 2,764,812 |
| 2022-08-04 | $32.80 | $33.07 | $32.52 | $32.76 | $32.76 | 2,459,870 |
| 2022-08-03 | $32.71 | $33.19 | $32.56 | $33.00 | $33.00 | 3,272,062 |
| 2022-08-02 | $33.15 | $33.24 | $32.14 | $32.14 | $32.14 | 2,943,015 |
| 2022-08-01 | $32.94 | $33.87 | $32.66 | $33.43 | $33.43 | 3,597,114 |
| 2022-07-29 | $32.50 | $33.36 | $32.35 | $33.07 | $33.07 | 3,244,184 |
| 2022-07-28 | $32.95 | $33.06 | $31.96 | $32.60 | $32.31 | 3,341,839 |
| 2022-07-27 | $32.01 | $33.07 | $31.96 | $32.93 | $32.63 | 2,796,264 |
| 2022-07-26 | $32.73 | $32.89 | $31.68 | $31.79 | $31.50 | 3,316,303 |
| 2022-07-25 | $32.98 | $33.36 | $32.07 | $33.08 | $32.78 | 4,944,572 |
| 2022-07-22 | $34.17 | $34.64 | $33.20 | $33.48 | $33.18 | 3,170,027 |
| 2022-07-21 | $33.60 | $34.03 | $33.08 | $34.01 | $33.70 | 3,773,969 |
| 2022-07-20 | $33.00 | $33.92 | $32.95 | $33.88 | $33.58 | 4,503,839 |
| 2022-07-19 | $33.00 | $34.17 | $32.43 | $33.32 | $33.02 | 8,490,866 |
| 2022-07-18 | $35.08 | $35.48 | $34.37 | $34.57 | $34.26 | 4,606,916 |
| 2022-07-15 | $34.05 | $34.54 | $33.26 | $34.43 | $34.12 | 3,052,740 |
| 2022-07-14 | $32.68 | $33.17 | $32.08 | $33.14 | $32.84 | 4,228,235 |
| 2022-07-13 | $33.30 | $33.90 | $33.05 | $33.64 | $33.34 | 3,362,496 |
| 2022-07-12 | $33.69 | $34.98 | $33.62 | $34.06 | $33.75 | 3,425,500 |
| 2022-07-11 | $34.14 | $34.68 | $34.04 | $34.11 | $33.80 | 2,547,707 |
| 2022-07-08 | $34.96 | $35.24 | $34.40 | $34.74 | $34.43 | 2,318,782 |
| 2022-07-07 | $34.63 | $35.05 | $34.30 | $34.99 | $34.68 | 2,404,486 |
| 2022-07-06 | $34.54 | $35.16 | $33.83 | $34.14 | $33.83 | 4,156,656 |
| 2022-07-05 | $33.19 | $34.57 | $32.82 | $34.55 | $34.24 | 3,024,638 |
| 2022-07-01 | $33.18 | $34.55 | $33.18 | $34.20 | $33.89 | 2,304,731 |
| 2022-06-30 | $33.28 | $34.00 | $32.80 | $33.51 | $33.21 | 3,364,658 |
| 2022-06-29 | $34.31 | $34.43 | $33.53 | $34.08 | $33.77 | 3,217,528 |
| 2022-06-28 | $35.40 | $36.03 | $34.40 | $34.50 | $34.19 | 2,939,867 |
| 2022-06-27 | $35.41 | $35.73 | $34.72 | $34.80 | $34.49 | 3,275,125 |
| 2022-06-24 | $34.04 | $35.79 | $33.90 | $35.15 | $34.83 | 4,966,645 |
| 2022-06-23 | $33.15 | $33.53 | $32.52 | $33.49 | $33.19 | 3,143,394 |
| 2022-06-22 | $32.58 | $33.41 | $32.49 | $33.11 | $32.81 | 3,474,043 |
| 2022-06-21 | $34.30 | $34.42 | $32.96 | $33.20 | $32.90 | 3,930,997 |
| 2022-06-17 | $31.97 | $33.30 | $31.66 | $32.82 | $32.52 | 8,700,480 |
| 2022-06-16 | $33.77 | $33.83 | $32.05 | $32.24 | $31.95 | 5,855,616 |
| 2022-06-15 | $34.60 | $35.37 | $34.08 | $34.83 | $34.52 | 4,699,370 |
| 2022-06-14 | $34.47 | $34.98 | $33.85 | $34.08 | $33.77 | 5,789,386 |
| 2022-06-13 | $36.16 | $36.51 | $34.19 | $34.38 | $34.07 | 6,283,700 |
| 2022-06-10 | $39.05 | $39.67 | $37.51 | $37.55 | $37.21 | 6,330,724 |
| 2022-06-09 | $41.58 | $41.73 | $40.40 | $40.46 | $40.10 | 2,106,501 |
| 2022-06-08 | $42.37 | $42.82 | $41.48 | $41.71 | $41.34 | 1,825,319 |
| 2022-06-07 | $42.07 | $43.06 | $42.07 | $42.88 | $42.49 | 2,445,979 |
| 2022-06-06 | $42.67 | $43.23 | $42.31 | $42.57 | $42.19 | 2,208,867 |
| 2022-06-03 | $42.56 | $42.91 | $42.09 | $42.35 | $41.97 | 1,591,187 |
| 2022-06-02 | $42.37 | $43.18 | $42.16 | $43.16 | $42.77 | 1,843,200 |
| 2022-06-01 | $44.28 | $44.33 | $41.73 | $42.33 | $41.95 | 3,398,200 |
| 2022-05-31 | $42.79 | $44.27 | $42.53 | $44.04 | $43.64 | 6,809,035 |
| 2022-05-27 | $42.05 | $43.17 | $41.77 | $43.16 | $42.77 | 3,225,895 |
| 2022-05-26 | $40.84 | $42.06 | $40.84 | $41.82 | $41.44 | 3,166,083 |
| 2022-05-25 | $38.99 | $40.58 | $38.77 | $40.30 | $39.94 | 2,847,933 |
| 2022-05-24 | $40.03 | $40.06 | $38.73 | $39.26 | $38.91 | 2,880,879 |
| 2022-05-23 | $39.58 | $40.89 | $39.44 | $40.39 | $40.03 | 3,702,396 |
| 2022-05-20 | $39.08 | $39.50 | $37.21 | $38.67 | $38.32 | 3,526,735 |
| 2022-05-19 | $38.40 | $39.45 | $38.37 | $38.66 | $38.31 | 3,861,610 |
| 2022-05-18 | $40.31 | $40.75 | $38.85 | $39.00 | $38.65 | 3,069,217 |
| 2022-05-17 | $40.61 | $41.27 | $40.21 | $41.14 | $40.77 | 3,931,095 |
| 2022-05-16 | $39.21 | $39.44 | $38.15 | $38.73 | $38.38 | 2,423,996 |
| 2022-05-13 | $38.88 | $40.28 | $38.74 | $39.58 | $39.22 | 3,019,424 |
| 2022-05-12 | $38.20 | $38.97 | $37.05 | $38.15 | $37.81 | 5,941,647 |
| 2022-05-11 | $40.19 | $41.23 | $38.67 | $38.72 | $38.37 | 5,107,788 |
| 2022-05-10 | $40.79 | $41.33 | $39.13 | $40.19 | $39.83 | 4,450,358 |
| 2022-05-09 | $41.17 | $41.84 | $40.32 | $40.60 | $40.24 | 3,205,091 |
| 2022-05-06 | $43.17 | $43.28 | $41.47 | $41.82 | $41.44 | 3,167,191 |
| 2022-05-05 | $43.00 | $43.60 | $42.14 | $43.18 | $42.79 | 4,062,004 |
| 2022-05-04 | $41.48 | $43.73 | $41.16 | $43.59 | $43.20 | 4,188,877 |
| 2022-05-03 | $40.78 | $41.94 | $40.59 | $41.34 | $40.97 | 4,645,091 |
| 2022-05-02 | $40.00 | $40.71 | $39.62 | $40.60 | $40.24 | 3,383,064 |
| 2022-04-29 | $41.04 | $41.80 | $39.86 | $39.96 | $39.60 | 4,178,182 |
| 2022-04-28 | $40.58 | $41.71 | $40.20 | $41.55 | $40.87 | 3,552,306 |
| 2022-04-27 | $40.20 | $40.93 | $39.76 | $40.21 | $39.55 | 4,108,623 |
| 2022-04-26 | $41.50 | $41.94 | $40.55 | $40.59 | $39.93 | 4,225,987 |
| 2022-04-25 | $41.21 | $42.15 | $40.92 | $42.04 | $41.35 | 3,283,610 |
| 2022-04-22 | $43.01 | $43.13 | $41.54 | $41.59 | $40.91 | 4,124,278 |
| 2022-04-21 | $44.95 | $45.42 | $42.72 | $43.11 | $42.40 | 5,009,334 |
| 2022-04-20 | $44.82 | $45.07 | $43.93 | $44.25 | $43.53 | 9,741,565 |
| 2022-04-19 | $43.78 | $45.22 | $43.78 | $44.81 | $44.08 | 4,937,771 |
| 2022-04-18 | $41.00 | $44.24 | $40.90 | $43.76 | $43.04 | 5,208,728 |
| 2022-04-14 | $42.50 | $42.97 | $40.80 | $41.22 | $40.55 | 7,316,771 |
| 2022-04-13 | $42.45 | $43.52 | $42.40 | $43.37 | $42.66 | 3,458,757 |
| 2022-04-12 | $42.76 | $43.90 | $42.56 | $42.97 | $42.27 | 3,320,292 |
| 2022-04-11 | $42.45 | $43.76 | $42.45 | $42.61 | $41.91 | 4,185,834 |
| 2022-04-08 | $42.24 | $43.47 | $42.02 | $42.89 | $42.19 | 4,420,737 |
| 2022-04-07 | $42.76 | $42.96 | $41.40 | $42.21 | $41.52 | 3,607,155 |
| 2022-04-06 | $42.74 | $43.11 | $42.31 | $42.78 | $42.08 | 4,306,132 |
| 2022-04-05 | $43.39 | $44.09 | $42.72 | $42.96 | $42.26 | 4,756,680 |
| 2022-04-04 | $44.00 | $44.32 | $43.35 | $43.44 | $42.73 | 4,250,780 |
| 2022-04-01 | $44.08 | $44.64 | $43.73 | $43.98 | $43.26 | 3,221,962 |
| 2022-03-31 | $44.59 | $44.79 | $43.48 | $43.48 | $42.77 | 4,171,468 |
| 2022-03-30 | $45.17 | $45.65 | $44.26 | $44.56 | $43.83 | 3,289,995 |
| 2022-03-29 | $44.53 | $45.23 | $44.37 | $45.15 | $44.41 | 5,305,460 |
| 2022-03-28 | $43.97 | $44.21 | $42.93 | $43.81 | $43.09 | 3,468,979 |
| 2022-03-25 | $44.93 | $45.24 | $44.59 | $44.83 | $44.10 | 2,181,720 |
| 2022-03-24 | $44.41 | $44.81 | $44.13 | $44.77 | $44.04 | 3,154,419 |
| 2022-03-23 | $44.95 | $45.08 | $43.82 | $44.18 | $43.46 | 3,651,874 |
| 2022-03-22 | $44.35 | $45.59 | $44.29 | $45.34 | $44.60 | 2,848,169 |
| 2022-03-21 | $45.03 | $45.46 | $43.43 | $43.80 | $43.08 | 3,109,745 |
| 2022-03-18 | $43.64 | $44.98 | $43.17 | $44.96 | $44.22 | 11,613,651 |
| 2022-03-17 | $42.19 | $44.17 | $42.01 | $44.15 | $43.43 | 3,696,555 |
| 2022-03-16 | $42.16 | $44.09 | $42.01 | $43.37 | $42.66 | 4,794,842 |
| 2022-03-15 | $41.90 | $42.84 | $41.01 | $41.44 | $40.76 | 5,807,568 |
| 2022-03-14 | $41.50 | $42.37 | $41.00 | $41.65 | $40.97 | 7,427,058 |
| 2022-03-11 | $42.60 | $42.94 | $41.35 | $41.38 | $40.70 | 3,828,381 |
| 2022-03-10 | $41.96 | $42.46 | $41.13 | $41.98 | $41.29 | 4,229,624 |
| 2022-03-09 | $42.87 | $44.06 | $42.63 | $42.89 | $42.19 | 3,152,982 |
| 2022-03-08 | $40.81 | $43.02 | $39.85 | $41.20 | $40.53 | 5,747,319 |
| 2022-03-07 | $44.23 | $44.36 | $40.73 | $40.81 | $40.14 | 7,099,353 |
| 2022-03-04 | $45.55 | $45.59 | $44.06 | $44.79 | $44.06 | 4,201,628 |
| 2022-03-03 | $47.12 | $47.59 | $45.22 | $46.61 | $45.85 | 3,765,711 |
| 2022-03-02 | $46.72 | $47.55 | $46.30 | $47.14 | $46.37 | 3,587,744 |
| 2022-03-01 | $49.21 | $49.60 | $46.22 | $46.31 | $45.55 | 5,001,155 |
| 2022-02-28 | $49.19 | $50.51 | $49.19 | $49.90 | $49.08 | 4,161,090 |
| 2022-02-25 | $48.66 | $50.63 | $48.66 | $50.47 | $49.64 | 2,531,370 |
| 2022-02-24 | $46.50 | $48.57 | $45.94 | $48.28 | $47.49 | 4,878,252 |
| 2022-02-23 | $49.53 | $49.97 | $47.97 | $48.11 | $47.32 | 2,989,096 |
| 2022-02-22 | $49.24 | $50.43 | $48.94 | $49.28 | $48.47 | 4,157,496 |
| 2022-02-18 | $49.01 | $50.36 | $49.01 | $49.76 | $48.95 | 2,864,851 |
| 2022-02-17 | $50.00 | $50.46 | $49.03 | $49.34 | $48.53 | 2,639,427 |
| 2022-02-16 | $49.81 | $51.05 | $49.81 | $50.44 | $49.61 | 2,267,839 |
| 2022-02-15 | $48.97 | $49.97 | $48.83 | $49.84 | $49.02 | 2,767,135 |
| 2022-02-14 | $48.74 | $49.33 | $47.86 | $48.34 | $47.55 | 3,036,972 |
| 2022-02-11 | $49.00 | $49.92 | $48.19 | $48.50 | $47.71 | 3,283,139 |
| 2022-02-10 | $49.95 | $50.92 | $49.11 | $49.28 | $48.47 | 2,957,453 |
| 2022-02-09 | $49.45 | $50.22 | $49.21 | $49.98 | $49.16 | 4,015,558 |
| 2022-02-08 | $48.46 | $49.20 | $48.20 | $49.13 | $48.33 | 3,926,538 |
| 2022-02-07 | $48.55 | $48.91 | $48.06 | $48.18 | $47.39 | 2,738,942 |
| 2022-02-04 | $48.35 | $48.87 | $47.57 | $48.57 | $47.77 | 3,309,246 |
| 2022-02-03 | $48.86 | $49.30 | $48.23 | $48.33 | $47.54 | 2,792,206 |
| 2022-02-02 | $48.84 | $49.12 | $47.82 | $48.97 | $48.17 | 3,542,440 |
| 2022-02-01 | $47.78 | $49.09 | $47.54 | $49.03 | $48.23 | 4,214,425 |
| 2022-01-31 | $46.23 | $47.74 | $46.00 | $47.72 | $46.94 | 4,482,149 |
| 2022-01-28 | $46.82 | $47.21 | $45.66 | $46.77 | $45.72 | 3,799,199 |
| 2022-01-27 | $49.07 | $49.35 | $46.70 | $47.12 | $46.06 | 4,563,828 |
| 2022-01-26 | $49.00 | $49.41 | $47.70 | $48.23 | $47.14 | 5,511,879 |
| 2022-01-25 | $45.79 | $48.99 | $45.79 | $48.41 | $47.32 | 6,177,432 |
| 2022-01-24 | $46.15 | $46.93 | $44.44 | $46.68 | $45.63 | 8,445,596 |
| 2022-01-21 | $47.42 | $48.44 | $46.62 | $47.06 | $46.00 | 7,044,808 |
| 2022-01-20 | $49.10 | $50.32 | $48.71 | $48.98 | $47.88 | 3,933,657 |
| 2022-01-19 | $50.37 | $50.81 | $48.99 | $48.99 | $47.89 | 3,795,781 |
| 2022-01-18 | $52.60 | $52.92 | $50.52 | $50.81 | $49.67 | 4,828,433 |
| 2022-01-14 | $51.83 | $52.67 | $51.26 | $52.64 | $51.45 | 2,916,099 |
| 2022-01-13 | $52.30 | $53.83 | $52.30 | $52.76 | $51.57 | 3,993,083 |
| 2022-01-12 | $52.92 | $53.04 | $51.29 | $52.04 | $50.87 | 5,196,524 |
| 2022-01-11 | $50.16 | $50.78 | $49.74 | $50.54 | $49.40 | 1,925,898 |
| 2022-01-10 | $50.69 | $50.82 | $49.23 | $50.16 | $49.03 | 1,924,522 |
| 2022-01-07 | $49.29 | $50.38 | $49.04 | $49.91 | $48.79 | 2,110,254 |
| 2022-01-06 | $49.33 | $49.63 | $48.45 | $49.46 | $48.35 | 1,923,485 |
| 2022-01-05 | $49.91 | $50.13 | $48.52 | $48.64 | $47.54 | 1,868,849 |
| 2022-01-04 | $49.27 | $49.95 | $49.08 | $49.74 | $48.62 | 2,258,793 |
| 2022-01-03 | $48.00 | $48.86 | $47.69 | $48.58 | $47.49 | 1,713,331 |
| 2021-12-31 | $47.51 | $48.04 | $47.40 | $47.61 | $46.54 | 1,275,118 |
| 2021-12-30 | $47.94 | $48.40 | $47.54 | $47.59 | $46.52 | 1,235,596 |
| 2021-12-29 | $47.98 | $48.50 | $47.86 | $47.95 | $46.87 | 1,336,327 |
| 2021-12-28 | $47.44 | $48.49 | $47.39 | $47.90 | $46.82 | 1,338,236 |
| 2021-12-27 | $47.65 | $48.06 | $47.38 | $47.63 | $46.56 | 1,025,380 |
| 2021-12-23 | $47.62 | $48.09 | $47.44 | $47.58 | $46.51 | 2,047,189 |
| 2021-12-22 | $46.33 | $47.76 | $46.25 | $47.24 | $46.18 | 3,083,975 |
| 2021-12-21 | $45.61 | $46.69 | $45.54 | $46.46 | $45.41 | 2,534,186 |
| 2021-12-20 | $45.27 | $45.41 | $44.18 | $45.03 | $44.02 | 3,547,219 |
| 2021-12-17 | $46.81 | $46.90 | $45.52 | $46.24 | $45.20 | 6,247,001 |
| 2021-12-16 | $48.61 | $48.84 | $47.28 | $47.36 | $46.29 | 2,909,109 |
| 2021-12-15 | $47.79 | $48.04 | $46.79 | $47.84 | $46.76 | 2,951,201 |
| 2021-12-14 | $47.02 | $48.59 | $46.90 | $48.08 | $47.00 | 3,360,565 |
| 2021-12-13 | $48.41 | $48.47 | $47.10 | $47.18 | $46.12 | 2,254,874 |
| 2021-12-10 | $48.82 | $48.96 | $47.83 | $48.63 | $47.53 | 2,379,537 |
| 2021-12-09 | $48.15 | $48.85 | $48.05 | $48.31 | $47.22 | 1,869,837 |
| 2021-12-08 | $48.12 | $48.71 | $47.47 | $48.44 | $47.35 | 2,474,778 |
| 2021-12-07 | $47.79 | $48.75 | $47.51 | $48.34 | $47.25 | 2,814,500 |
| 2021-12-06 | $47.04 | $47.93 | $46.63 | $47.03 | $45.97 | 4,453,561 |
| 2021-12-03 | $47.22 | $47.41 | $45.92 | $46.31 | $45.27 | 3,330,716 |
| 2021-12-02 | $45.97 | $47.48 | $45.57 | $47.23 | $46.17 | 3,589,420 |
| 2021-12-01 | $46.67 | $47.32 | $44.96 | $44.97 | $43.96 | 3,264,469 |
| 2021-11-30 | $47.01 | $47.62 | $45.72 | $45.83 | $44.80 | 6,874,751 |
| 2021-11-29 | $48.82 | $49.19 | $47.36 | $47.71 | $46.64 | 2,915,831 |
| 2021-11-26 | $47.99 | $48.96 | $47.44 | $48.38 | $47.29 | 1,971,052 |
| 2021-11-24 | $49.62 | $50.56 | $49.61 | $49.93 | $48.81 | 2,267,746 |
| 2021-11-23 | $49.10 | $50.20 | $48.91 | $50.05 | $48.92 | 2,799,922 |
| 2021-11-22 | $48.55 | $49.62 | $48.27 | $49.01 | $47.91 | 4,325,520 |
| 2021-11-19 | $47.97 | $48.30 | $47.17 | $47.93 | $46.85 | 3,411,211 |
| 2021-11-18 | $47.94 | $48.71 | $47.56 | $48.51 | $47.42 | 4,025,136 |
| 2021-11-17 | $48.48 | $48.68 | $47.87 | $48.00 | $46.92 | 3,357,025 |
| 2021-11-16 | $49.80 | $50.03 | $48.54 | $48.72 | $47.62 | 4,195,447 |
| 2021-11-15 | $50.50 | $50.81 | $49.91 | $49.93 | $48.81 | 2,630,152 |
| 2021-11-12 | $50.61 | $50.94 | $50.29 | $50.58 | $49.44 | 2,626,066 |
| 2021-11-11 | $49.72 | $50.72 | $49.72 | $50.49 | $49.35 | 2,180,829 |
| 2021-11-10 | $49.28 | $50.30 | $49.14 | $49.46 | $48.35 | 2,480,317 |
| 2021-11-09 | $48.99 | $49.30 | $48.42 | $49.08 | $47.97 | 4,060,130 |
| 2021-11-08 | $50.04 | $50.62 | $49.04 | $49.32 | $48.21 | 3,309,673 |
| 2021-11-05 | $49.77 | $50.55 | $49.45 | $49.45 | $48.34 | 2,685,836 |
| 2021-11-04 | $49.85 | $50.55 | $48.87 | $49.16 | $48.05 | 2,792,529 |
| 2021-11-03 | $49.18 | $50.36 | $48.98 | $50.06 | $48.93 | 4,048,177 |
| 2021-11-02 | $49.08 | $49.29 | $48.57 | $49.10 | $47.99 | 2,504,033 |
| 2021-11-01 | $48.10 | $49.58 | $48.08 | $49.23 | $48.12 | 3,089,631 |
| 2021-10-29 | $47.53 | $48.10 | $47.32 | $47.74 | $46.66 | 3,020,881 |
| 2021-10-28 | $47.43 | $48.27 | $47.26 | $47.93 | $46.61 | 3,435,214 |
| 2021-10-27 | $50.00 | $50.16 | $47.23 | $47.30 | $45.99 | 8,073,227 |
| 2021-10-26 | $51.49 | $51.80 | $50.27 | $50.36 | $48.97 | 3,741,708 |
| 2021-10-25 | $51.05 | $52.32 | $50.75 | $51.36 | $49.94 | 3,409,959 |
| 2021-10-22 | $52.91 | $53.31 | $50.58 | $50.70 | $49.30 | 5,975,246 |
| 2021-10-21 | $55.41 | $56.28 | $52.55 | $52.97 | $51.51 | 5,692,483 |
| 2021-10-20 | $54.56 | $55.92 | $54.35 | $55.81 | $54.27 | 2,334,557 |
| 2021-10-19 | $54.94 | $55.23 | $54.38 | $54.66 | $53.15 | 1,809,757 |
| 2021-10-18 | $54.82 | $55.70 | $54.59 | $54.86 | $53.35 | 1,941,795 |
| 2021-10-15 | $53.87 | $55.47 | $53.78 | $54.90 | $53.38 | 2,940,068 |
| 2021-10-14 | $53.10 | $53.31 | $52.29 | $53.22 | $51.75 | 3,190,915 |
| 2021-10-13 | $53.23 | $53.26 | $52.14 | $52.42 | $50.97 | 2,955,293 |
| 2021-10-12 | $52.46 | $53.08 | $52.22 | $52.92 | $51.46 | 2,001,776 |
| 2021-10-11 | $53.29 | $54.33 | $52.33 | $52.44 | $50.99 | 2,107,463 |
| 2021-10-08 | $53.14 | $53.87 | $52.69 | $53.00 | $51.54 | 1,804,282 |
| 2021-10-07 | $53.47 | $54.44 | $52.77 | $52.96 | $51.50 | 3,051,780 |
| 2021-10-06 | $53.00 | $53.96 | $52.49 | $53.69 | $52.21 | 2,259,691 |
| 2021-10-05 | $53.72 | $53.94 | $52.99 | $53.60 | $52.12 | 1,871,852 |
| 2021-10-04 | $52.07 | $53.26 | $51.98 | $53.16 | $51.69 | 2,718,890 |
| 2021-10-01 | $51.41 | $52.16 | $50.81 | $51.92 | $50.49 | 2,264,094 |
| 2021-09-30 | $51.76 | $51.97 | $50.96 | $51.05 | $49.64 | 2,523,652 |
| 2021-09-29 | $52.34 | $52.34 | $51.15 | $51.62 | $50.19 | 2,190,398 |
| 2021-09-28 | $53.61 | $54.45 | $51.87 | $52.02 | $50.58 | 2,763,282 |
| 2021-09-27 | $52.76 | $53.62 | $52.43 | $53.62 | $52.14 | 2,693,203 |
| 2021-09-24 | $52.72 | $53.27 | $52.30 | $52.37 | $50.92 | 3,873,488 |
| 2021-09-23 | $52.73 | $53.61 | $52.67 | $53.05 | $51.59 | 1,810,501 |
| 2021-09-22 | $52.26 | $53.00 | $52.08 | $52.18 | $50.74 | 2,281,797 |
| 2021-09-21 | $51.59 | $51.99 | $50.89 | $51.54 | $50.12 | 2,242,083 |
| 2021-09-20 | $50.84 | $51.43 | $50.28 | $51.35 | $49.93 | 3,254,291 |
| 2021-09-17 | $52.98 | $53.28 | $52.05 | $52.47 | $51.02 | 5,592,863 |
| 2021-09-16 | $52.81 | $53.34 | $52.55 | $52.56 | $51.11 | 2,401,583 |
| 2021-09-15 | $51.92 | $52.70 | $51.73 | $52.47 | $51.02 | 2,625,580 |
| 2021-09-14 | $52.82 | $53.60 | $51.59 | $51.74 | $50.31 | 2,824,277 |
| 2021-09-13 | $52.15 | $52.94 | $51.70 | $52.83 | $51.37 | 4,218,797 |
| 2021-09-10 | $51.22 | $51.64 | $50.95 | $51.03 | $49.62 | 2,351,405 |
| 2021-09-09 | $49.99 | $51.55 | $49.83 | $50.74 | $49.34 | 3,086,422 |
| 2021-09-08 | $50.08 | $50.14 | $49.10 | $49.84 | $48.46 | 2,671,407 |
| 2021-09-07 | $50.86 | $51.30 | $50.14 | $50.17 | $48.78 | 2,784,004 |
| 2021-09-03 | $51.64 | $51.74 | $50.55 | $51.06 | $49.65 | 3,693,001 |
| 2021-09-02 | $52.66 | $52.71 | $51.67 | $51.89 | $50.46 | 2,669,729 |
| 2021-09-01 | $52.82 | $53.11 | $52.14 | $52.49 | $51.04 | 2,901,706 |
| 2021-08-31 | $51.76 | $53.11 | $51.71 | $52.90 | $51.44 | 3,690,595 |
| 2021-08-30 | $53.83 | $53.98 | $51.86 | $51.90 | $50.47 | 2,716,438 |
| 2021-08-27 | $52.37 | $53.56 | $52.25 | $53.54 | $52.06 | 2,114,226 |
| 2021-08-26 | $53.77 | $53.91 | $51.99 | $52.25 | $50.81 | 3,529,798 |
| 2021-08-25 | $52.30 | $53.81 | $52.19 | $53.56 | $52.08 | 2,636,570 |
| 2021-08-24 | $51.82 | $52.50 | $51.57 | $52.16 | $50.72 | 2,887,985 |
| 2021-08-23 | $51.67 | $52.50 | $51.49 | $51.55 | $50.13 | 3,053,344 |
| 2021-08-20 | $51.41 | $51.61 | $50.54 | $51.26 | $49.84 | 3,377,124 |
| 2021-08-19 | $51.42 | $52.17 | $50.42 | $51.21 | $49.80 | 3,300,239 |
| 2021-08-18 | $52.17 | $53.56 | $51.92 | $52.31 | $50.87 | 2,659,691 |
| 2021-08-17 | $53.19 | $53.50 | $52.05 | $52.39 | $50.94 | 3,216,862 |
| 2021-08-16 | $53.95 | $54.20 | $53.40 | $53.74 | $52.26 | 1,763,563 |
| 2021-08-13 | $54.37 | $54.82 | $54.18 | $54.49 | $52.99 | 1,787,213 |
| 2021-08-12 | $54.31 | $54.58 | $53.78 | $54.29 | $52.79 | 1,812,959 |
| 2021-08-11 | $53.78 | $54.32 | $53.07 | $54.21 | $52.71 | 2,327,684 |
| 2021-08-10 | $51.93 | $53.86 | $51.79 | $53.66 | $52.18 | 3,570,271 |
| 2021-08-09 | $51.72 | $52.19 | $51.24 | $51.79 | $50.36 | 2,572,897 |
| 2021-08-06 | $51.87 | $52.49 | $51.51 | $52.07 | $50.63 | 2,278,640 |
| 2021-08-05 | $50.73 | $51.46 | $50.66 | $51.15 | $49.74 | 2,269,449 |
| 2021-08-04 | $50.39 | $51.14 | $50.11 | $50.38 | $48.99 | 2,797,115 |
| 2021-08-03 | $51.15 | $51.31 | $49.45 | $50.97 | $49.56 | 2,749,420 |
| 2021-08-02 | $51.81 | $52.45 | $50.88 | $51.12 | $49.71 | 2,322,665 |
| 2021-07-30 | $51.57 | $52.58 | $51.09 | $51.36 | $49.94 | 2,405,490 |
| 2021-07-29 | $51.73 | $52.62 | $51.61 | $52.19 | $50.50 | 2,344,744 |
| 2021-07-28 | $51.56 | $51.73 | $50.40 | $51.06 | $49.41 | 2,508,849 |
| 2021-07-27 | $51.27 | $51.98 | $51.05 | $51.35 | $49.69 | 2,294,952 |
| 2021-07-26 | $51.95 | $52.89 | $51.71 | $51.92 | $50.24 | 3,217,845 |
| 2021-07-23 | $52.54 | $53.06 | $51.65 | $51.79 | $50.12 | 2,142,329 |
| 2021-07-22 | $52.43 | $52.56 | $51.66 | $52.11 | $50.43 | 2,934,675 |
| 2021-07-21 | $51.72 | $52.96 | $51.45 | $52.52 | $50.82 | 3,591,054 |
| 2021-07-20 | $47.20 | $51.11 | $47.06 | $50.90 | $49.25 | 7,308,203 |
| 2021-07-19 | $48.43 | $48.52 | $46.91 | $47.98 | $46.43 | 7,034,008 |
| 2021-07-16 | $51.47 | $51.49 | $49.97 | $50.09 | $48.47 | 2,533,976 |
| 2021-07-15 | $50.50 | $51.28 | $50.21 | $51.02 | $49.37 | 4,468,334 |
| 2021-07-14 | $52.39 | $52.70 | $51.03 | $51.13 | $49.48 | 3,935,192 |
| 2021-07-13 | $51.74 | $51.98 | $51.29 | $51.41 | $49.75 | 2,875,323 |
| 2021-07-12 | $50.89 | $52.49 | $50.47 | $51.86 | $50.18 | 2,814,546 |
| 2021-07-09 | $50.06 | $51.37 | $50.02 | $51.28 | $49.62 | 2,703,147 |
| 2021-07-08 | $48.96 | $49.65 | $47.89 | $48.94 | $47.36 | 3,814,785 |
| 2021-07-07 | $49.28 | $50.23 | $49.18 | $50.05 | $48.43 | 2,413,161 |
| 2021-07-06 | $50.70 | $50.74 | $49.21 | $49.60 | $48.00 | 3,581,665 |
| 2021-07-02 | $50.80 | $50.98 | $50.46 | $50.55 | $48.92 | 1,960,519 |
| 2021-07-01 | $50.00 | $50.65 | $49.79 | $50.37 | $48.74 | 2,220,505 |
| 2021-06-30 | $49.34 | $50.19 | $49.21 | $49.84 | $48.23 | 1,760,483 |
| 2021-06-29 | $50.53 | $50.81 | $49.41 | $49.48 | $47.88 | 3,464,120 |
| 2021-06-28 | $50.64 | $50.64 | $49.85 | $50.22 | $48.60 | 2,640,794 |
| 2021-06-25 | $50.92 | $51.37 | $50.65 | $50.75 | $49.11 | 5,744,261 |
| 2021-06-24 | $50.62 | $50.93 | $50.02 | $50.76 | $49.12 | 2,336,105 |
| 2021-06-23 | $49.48 | $50.44 | $49.40 | $50.19 | $48.57 | 2,717,318 |
| 2021-06-22 | $49.97 | $50.11 | $49.21 | $49.35 | $47.75 | 4,363,397 |
| 2021-06-21 | $49.98 | $50.35 | $49.61 | $50.23 | $48.61 | 3,339,612 |
| 2021-06-18 | $49.32 | $49.84 | $48.73 | $49.51 | $47.91 | 8,559,131 |
| 2021-06-17 | $53.09 | $53.24 | $49.78 | $50.29 | $48.66 | 4,950,012 |
| 2021-06-16 | $53.43 | $53.50 | $52.43 | $52.95 | $51.24 | 3,416,736 |
| 2021-06-15 | $53.42 | $53.99 | $53.06 | $53.83 | $52.09 | 3,592,361 |
| 2021-06-14 | $54.52 | $54.75 | $53.26 | $53.41 | $51.68 | 4,067,049 |
| 2021-06-11 | $54.42 | $54.82 | $54.30 | $54.79 | $53.02 | 3,515,691 |
| 2021-06-10 | $55.37 | $55.60 | $53.87 | $53.97 | $52.23 | 3,506,670 |
| 2021-06-09 | $54.97 | $55.22 | $54.30 | $54.69 | $52.92 | 2,822,084 |
| 2021-06-08 | $54.70 | $55.47 | $54.29 | $55.26 | $53.47 | 3,226,920 |
| 2021-06-07 | $55.45 | $55.61 | $54.82 | $55.03 | $53.25 | 2,025,830 |
| 2021-06-04 | $55.25 | $55.47 | $54.68 | $55.29 | $53.50 | 2,033,609 |
| 2021-06-03 | $55.49 | $55.51 | $54.71 | $55.14 | $53.36 | 5,213,861 |
| 2021-06-02 | $56.39 | $56.61 | $54.93 | $55.66 | $53.86 | 4,154,955 |
| 2021-06-01 | $55.29 | $56.23 | $55.18 | $56.15 | $54.34 | 3,815,151 |
| 2021-05-28 | $54.76 | $55.00 | $53.93 | $54.71 | $52.94 | 3,657,394 |
| 2021-05-27 | $54.38 | $54.88 | $53.97 | $54.77 | $53.00 | 7,069,900 |
| 2021-05-26 | $53.00 | $53.63 | $53.00 | $53.45 | $51.72 | 3,790,239 |
| 2021-05-25 | $53.57 | $54.41 | $53.03 | $53.08 | $51.36 | 3,787,121 |
| 2021-05-24 | $53.40 | $53.93 | $52.99 | $53.51 | $51.78 | 3,134,374 |
| 2021-05-21 | $53.04 | $53.90 | $52.84 | $53.13 | $51.41 | 3,419,245 |
| 2021-05-20 | $53.30 | $53.60 | $52.32 | $52.72 | $51.02 | 4,271,916 |
| 2021-05-19 | $52.24 | $53.36 | $51.46 | $53.36 | $51.64 | 2,960,424 |
| 2021-05-18 | $54.51 | $54.97 | $53.65 | $53.71 | $51.97 | 2,558,193 |
| 2021-05-17 | $53.74 | $54.30 | $53.51 | $54.18 | $52.43 | 2,717,405 |
| 2021-05-14 | $53.09 | $54.10 | $53.01 | $54.00 | $52.25 | 1,730,381 |
| 2021-05-13 | $51.15 | $53.10 | $51.15 | $52.75 | $51.05 | 3,673,689 |
| 2021-05-12 | $52.64 | $53.17 | $51.02 | $51.22 | $49.56 | 3,936,221 |
| 2021-05-11 | $52.62 | $53.34 | $51.95 | $52.45 | $50.75 | 3,401,216 |
| 2021-05-10 | $54.50 | $55.14 | $53.66 | $53.67 | $51.94 | 2,659,155 |
| 2021-05-07 | $52.38 | $54.14 | $52.20 | $54.10 | $52.35 | 3,278,349 |
| 2021-05-06 | $52.87 | $53.12 | $52.00 | $52.93 | $51.22 | 3,289,595 |
| 2021-05-05 | $51.72 | $52.90 | $51.49 | $52.61 | $50.91 | 4,845,600 |
| 2021-05-04 | $51.01 | $51.79 | $50.73 | $51.37 | $49.71 | 3,996,493 |
| 2021-05-03 | $52.03 | $52.19 | $51.11 | $51.39 | $49.73 | 3,343,638 |
| 2021-04-30 | $51.39 | $51.73 | $51.03 | $51.45 | $49.79 | 3,539,769 |
| 2021-04-29 | $51.25 | $51.86 | $50.96 | $51.69 | $50.02 | 3,883,455 |
| 2021-04-28 | $50.11 | $50.91 | $50.11 | $50.59 | $48.78 | 4,268,573 |
| 2021-04-27 | $49.61 | $50.33 | $49.53 | $50.22 | $48.42 | 3,343,208 |
| 2021-04-26 | $49.27 | $50.07 | $49.23 | $49.57 | $47.79 | 3,432,685 |
| 2021-04-23 | $47.79 | $49.03 | $47.16 | $48.90 | $47.15 | 2,406,667 |
| 2021-04-22 | $48.21 | $48.70 | $47.35 | $47.75 | $46.04 | 4,108,266 |
| 2021-04-21 | $46.49 | $48.46 | $46.18 | $48.43 | $46.69 | 4,015,574 |
| 2021-04-20 | $47.80 | $47.80 | $46.28 | $46.79 | $45.11 | 5,095,882 |
| 2021-04-19 | $47.48 | $48.12 | $46.86 | $48.09 | $46.37 | 5,353,190 |
| 2021-04-16 | $47.64 | $49.49 | $46.88 | $47.71 | $46.00 | 6,314,442 |
| 2021-04-15 | $48.00 | $48.09 | $47.03 | $47.64 | $45.93 | 3,911,741 |
| 2021-04-14 | $46.83 | $48.33 | $46.74 | $47.75 | $46.04 | 4,658,750 |
| 2021-04-13 | $47.92 | $47.92 | $46.93 | $46.96 | $45.28 | 3,683,342 |
| 2021-04-12 | $47.38 | $48.34 | $47.32 | $48.05 | $46.33 | 5,533,855 |
| 2021-04-09 | $47.40 | $47.44 | $46.78 | $47.15 | $45.46 | 2,509,831 |
| 2021-04-08 | $46.81 | $47.31 | $46.05 | $47.07 | $45.38 | 3,394,494 |
| 2021-04-07 | $46.99 | $47.31 | $46.53 | $47.02 | $45.33 | 2,714,934 |
| 2021-04-06 | $46.88 | $47.11 | $46.25 | $46.78 | $45.10 | 2,771,082 |
| 2021-04-05 | $47.36 | $47.61 | $46.71 | $46.92 | $45.24 | 3,820,970 |
| 2021-04-01 | $45.61 | $46.85 | $45.50 | $46.73 | $45.05 | 4,817,115 |
| 2021-03-31 | $46.00 | $46.35 | $45.21 | $45.21 | $43.59 | 5,142,196 |
| 2021-03-30 | $45.12 | $46.13 | $44.97 | $46.00 | $44.35 | 4,490,459 |
| 2021-03-29 | $45.08 | $45.44 | $44.30 | $44.76 | $43.15 | 4,010,822 |
| 2021-03-26 | $46.02 | $46.61 | $44.94 | $45.82 | $44.18 | 5,290,428 |
| 2021-03-25 | $43.23 | $45.60 | $42.72 | $45.47 | $43.84 | 4,945,182 |
| 2021-03-24 | $44.19 | $44.54 | $43.47 | $43.47 | $41.91 | 3,074,938 |
| 2021-03-23 | $44.55 | $45.14 | $43.24 | $43.63 | $42.07 | 2,934,193 |
| 2021-03-22 | $44.76 | $45.06 | $44.25 | $44.90 | $43.29 | 4,430,028 |
| 2021-03-19 | $45.01 | $45.65 | $44.00 | $45.21 | $43.59 | 6,843,486 |
| 2021-03-18 | $47.10 | $47.30 | $45.02 | $45.32 | $43.69 | 6,170,895 |
| 2021-03-17 | $46.31 | $46.81 | $45.57 | $46.77 | $45.09 | 4,245,067 |
| 2021-03-16 | $46.53 | $46.68 | $45.57 | $46.06 | $44.41 | 2,633,091 |
| 2021-03-15 | $45.72 | $46.70 | $45.46 | $46.62 | $44.95 | 6,580,102 |
| 2021-03-12 | $45.91 | $46.40 | $45.43 | $45.59 | $43.95 | 2,813,905 |
| 2021-03-11 | $45.53 | $45.91 | $45.30 | $45.64 | $44.00 | 3,943,409 |
| 2021-03-10 | $44.68 | $45.92 | $44.56 | $45.47 | $43.84 | 5,887,587 |
| 2021-03-09 | $43.50 | $44.86 | $42.68 | $44.29 | $42.70 | 4,716,430 |
| 2021-03-08 | $44.19 | $45.21 | $43.65 | $43.85 | $42.28 | 4,510,212 |
| 2021-03-05 | $43.69 | $44.11 | $41.72 | $43.98 | $42.40 | 3,445,268 |
| 2021-03-04 | $42.90 | $43.95 | $41.83 | $43.08 | $41.53 | 4,219,315 |
| 2021-03-03 | $43.63 | $44.22 | $43.19 | $43.19 | $41.64 | 4,520,486 |
| 2021-03-02 | $42.91 | $43.89 | $42.91 | $43.49 | $41.93 | 3,108,695 |
| 2021-03-01 | $42.60 | $43.54 | $42.47 | $42.91 | $41.37 | 4,064,649 |
| 2021-02-26 | $40.91 | $42.08 | $40.72 | $41.50 | $40.01 | 5,469,623 |
| 2021-02-25 | $42.95 | $43.00 | $40.64 | $40.98 | $39.51 | 3,827,656 |
| 2021-02-24 | $42.55 | $43.17 | $41.85 | $42.69 | $41.16 | 4,031,342 |
| 2021-02-23 | $42.63 | $42.67 | $40.79 | $42.29 | $40.77 | 3,934,500 |
| 2021-02-22 | $42.64 | $43.51 | $42.52 | $42.63 | $41.10 | 2,975,125 |
| 2021-02-19 | $41.98 | $42.92 | $41.80 | $42.80 | $41.26 | 2,979,265 |
| 2021-02-18 | $41.45 | $41.89 | $40.77 | $41.34 | $39.86 | 2,755,712 |
| 2021-02-17 | $42.40 | $42.67 | $41.64 | $41.74 | $40.24 | 2,880,644 |
| 2021-02-16 | $42.50 | $43.18 | $42.18 | $42.59 | $41.06 | 4,686,420 |
| 2021-02-12 | $40.94 | $42.03 | $40.90 | $42.01 | $40.50 | 3,176,310 |
| 2021-02-11 | $41.39 | $41.79 | $40.39 | $41.06 | $39.59 | 3,080,142 |
| 2021-02-10 | $41.26 | $41.58 | $40.47 | $41.28 | $39.80 | 3,196,972 |
| 2021-02-09 | $41.60 | $41.64 | $40.81 | $40.91 | $39.44 | 2,618,123 |
| 2021-02-08 | $41.66 | $42.09 | $41.18 | $41.77 | $40.27 | 2,412,425 |
| 2021-02-05 | $42.13 | $42.35 | $41.41 | $41.64 | $40.15 | 4,362,987 |
| 2021-02-04 | $40.62 | $42.04 | $40.59 | $41.91 | $40.41 | 4,913,261 |
| 2021-02-03 | $40.16 | $40.62 | $39.61 | $40.62 | $39.16 | 3,311,144 |
| 2021-02-02 | $39.37 | $40.46 | $39.16 | $39.75 | $38.32 | 4,552,761 |
| 2021-02-01 | $38.22 | $38.68 | $37.58 | $38.60 | $37.22 | 2,809,593 |
| 2021-01-29 | $38.08 | $38.62 | $37.42 | $37.84 | $36.48 | 3,989,483 |
| 2021-01-28 | $37.10 | $38.86 | $37.01 | $38.56 | $36.99 | 5,010,763 |
| 2021-01-27 | $37.95 | $38.27 | $36.34 | $36.45 | $34.97 | 7,467,782 |
| 2021-01-26 | $39.60 | $39.89 | $38.59 | $38.68 | $37.11 | 6,609,694 |
| 2021-01-25 | $40.40 | $40.40 | $38.38 | $39.36 | $37.76 | 6,263,360 |
| 2021-01-22 | $39.67 | $41.63 | $39.66 | $40.61 | $38.96 | 7,815,011 |
| 2021-01-21 | $41.34 | $41.64 | $39.85 | $39.94 | $38.32 | 6,438,182 |
| 2021-01-20 | $41.46 | $41.91 | $41.17 | $41.35 | $39.67 | 3,587,866 |
| 2021-01-19 | $41.24 | $41.72 | $41.05 | $41.28 | $39.60 | 4,579,609 |
| 2021-01-15 | $40.41 | $41.15 | $40.00 | $40.88 | $39.22 | 5,883,054 |
| 2021-01-14 | $39.73 | $41.07 | $39.53 | $40.88 | $39.22 | 6,332,634 |
| 2021-01-13 | $41.99 | $41.99 | $39.42 | $39.56 | $37.95 | 11,403,285 |
| 2021-01-12 | $37.67 | $38.54 | $37.43 | $38.37 | $36.81 | 3,334,490 |
| 2021-01-11 | $36.84 | $37.52 | $36.65 | $37.48 | $35.96 | 1,981,189 |
| 2021-01-08 | $37.45 | $37.45 | $36.62 | $37.37 | $35.85 | 2,815,138 |
| 2021-01-07 | $37.48 | $38.16 | $36.84 | $37.21 | $35.70 | 6,010,920 |
| 2021-01-06 | $36.80 | $37.59 | $36.48 | $36.97 | $35.47 | 5,602,999 |
| 2021-01-05 | $35.60 | $36.09 | $35.48 | $35.81 | $34.35 | 2,761,305 |
| 2021-01-04 | $36.40 | $36.69 | $35.30 | $35.43 | $33.99 | 5,414,091 |
| 2020-12-31 | $35.27 | $35.92 | $35.05 | $35.66 | $34.21 | 2,654,717 |
| 2020-12-30 | $34.70 | $35.43 | $34.70 | $35.25 | $33.82 | 1,875,327 |
| 2020-12-29 | $34.96 | $35.08 | $34.42 | $34.76 | $33.35 | 1,517,175 |
| 2020-12-28 | $34.94 | $35.32 | $34.58 | $34.98 | $33.56 | 2,046,772 |
| 2020-12-24 | $35.07 | $35.12 | $34.25 | $34.54 | $33.13 | 828,139 |
| 2020-12-23 | $34.60 | $35.11 | $34.31 | $34.88 | $33.46 | 3,221,627 |
| 2020-12-22 | $34.73 | $34.89 | $33.91 | $34.20 | $32.81 | 4,638,550 |
| 2020-12-21 | $34.00 | $34.93 | $33.40 | $34.73 | $33.32 | 8,232,033 |
| 2020-12-18 | $33.98 | $34.17 | $33.46 | $33.56 | $32.19 | 4,832,244 |
| 2020-12-17 | $34.34 | $34.46 | $33.71 | $34.02 | $32.64 | 3,451,180 |
| 2020-12-16 | $34.52 | $34.66 | $33.89 | $34.35 | $32.95 | 2,976,721 |
| 2020-12-15 | $34.04 | $34.66 | $33.43 | $34.52 | $33.12 | 3,587,731 |
| 2020-12-14 | $34.67 | $34.80 | $33.32 | $33.67 | $32.30 | 5,392,489 |
| 2020-12-11 | $34.05 | $34.49 | $33.52 | $33.92 | $32.54 | 6,278,857 |
| 2020-12-10 | $33.61 | $34.72 | $33.10 | $34.49 | $33.09 | 8,696,931 |
| 2020-12-09 | $32.78 | $34.05 | $32.68 | $33.53 | $32.17 | 7,163,353 |
| 2020-12-08 | $31.60 | $32.57 | $31.54 | $32.47 | $31.15 | 6,948,587 |
| 2020-12-07 | $31.86 | $32.19 | $31.41 | $32.04 | $30.74 | 6,856,316 |
| 2020-12-04 | $31.55 | $32.13 | $31.54 | $32.10 | $30.79 | 7,920,104 |
| 2020-12-03 | $31.06 | $31.55 | $30.99 | $31.17 | $29.90 | 8,377,111 |
| 2020-12-02 | $30.89 | $31.16 | $30.29 | $31.05 | $29.79 | 5,015,120 |
| 2020-12-01 | $30.57 | $31.28 | $30.30 | $31.04 | $29.78 | 4,757,963 |
| 2020-11-30 | $30.67 | $30.94 | $29.55 | $29.65 | $28.44 | 6,934,854 |
| 2020-11-27 | $30.50 | $30.77 | $30.34 | $30.67 | $29.42 | 1,518,091 |
| 2020-11-25 | $30.77 | $30.83 | $30.01 | $30.70 | $29.45 | 3,021,827 |
| 2020-11-24 | $30.50 | $31.07 | $30.25 | $31.07 | $29.81 | 4,744,920 |
| 2020-11-23 | $29.37 | $30.11 | $29.17 | $29.86 | $28.65 | 3,315,126 |
| 2020-11-20 | $29.70 | $29.80 | $28.83 | $28.98 | $27.80 | 4,072,584 |
| 2020-11-19 | $29.64 | $30.02 | $29.21 | $29.89 | $28.67 | 3,825,696 |
| 2020-11-18 | $30.50 | $31.05 | $29.97 | $30.08 | $28.86 | 5,013,930 |
| 2020-11-17 | $30.23 | $30.67 | $29.57 | $30.51 | $29.27 | 3,205,877 |
| 2020-11-16 | $30.88 | $31.53 | $30.45 | $30.71 | $29.46 | 5,763,258 |
| 2020-11-13 | $28.99 | $30.05 | $28.93 | $29.91 | $28.69 | 3,233,767 |
| 2020-11-12 | $28.50 | $29.30 | $28.40 | $28.74 | $27.57 | 3,414,877 |
| 2020-11-11 | $29.35 | $29.50 | $28.36 | $28.77 | $27.60 | 4,901,465 |
| 2020-11-10 | $29.99 | $30.20 | $29.10 | $29.12 | $27.94 | 5,953,948 |
| 2020-11-09 | $30.00 | $31.74 | $29.50 | $29.87 | $28.65 | 9,436,776 |
| 2020-11-06 | $28.42 | $28.76 | $27.78 | $27.90 | $26.76 | 3,376,368 |
| 2020-11-05 | $27.91 | $28.64 | $27.91 | $28.30 | $27.15 | 3,721,109 |
| 2020-11-04 | $28.30 | $28.65 | $27.40 | $27.59 | $26.47 | 5,987,243 |
| 2020-11-03 | $28.18 | $28.80 | $28.18 | $28.56 | $27.40 | 5,230,636 |
| 2020-11-02 | $27.11 | $27.77 | $27.04 | $27.60 | $26.48 | 4,170,474 |
| 2020-10-30 | $26.55 | $26.82 | $25.96 | $26.68 | $25.59 | 4,306,443 |
| 2020-10-29 | $26.45 | $27.05 | $26.31 | $26.62 | $25.54 | 4,375,681 |
| 2020-10-28 | $26.56 | $27.08 | $25.86 | $26.57 | $25.31 | 5,522,041 |
| 2020-10-27 | $28.32 | $28.38 | $27.28 | $27.29 | $25.99 | 3,790,635 |
| 2020-10-26 | $28.61 | $28.63 | $28.00 | $28.47 | $27.12 | 3,973,642 |
| 2020-10-23 | $28.91 | $29.24 | $28.67 | $29.08 | $27.70 | 3,584,844 |
| 2020-10-22 | $28.04 | $28.95 | $27.93 | $28.85 | $27.48 | 5,214,049 |
| 2020-10-21 | $28.69 | $29.10 | $27.84 | $27.86 | $26.54 | 5,602,068 |
| 2020-10-20 | $28.78 | $29.21 | $28.43 | $28.43 | $27.08 | 4,932,588 |
| 2020-10-19 | $29.06 | $30.03 | $28.39 | $28.45 | $27.10 | 8,919,401 |
| 2020-10-16 | $28.24 | $29.18 | $27.91 | $28.63 | $27.27 | 8,474,778 |
| 2020-10-15 | $26.93 | $27.90 | $26.73 | $27.87 | $26.55 | 5,189,726 |
| 2020-10-14 | $27.65 | $28.05 | $27.38 | $27.39 | $26.09 | 4,574,614 |
| 2020-10-13 | $27.89 | $28.26 | $27.52 | $27.60 | $26.29 | 3,987,726 |
| 2020-10-12 | $28.38 | $28.38 | $27.60 | $27.73 | $26.41 | 3,095,781 |
| 2020-10-09 | $28.15 | $28.35 | $27.69 | $27.85 | $26.53 | 4,133,861 |
| 2020-10-08 | $27.75 | $27.99 | $27.23 | $27.91 | $26.58 | 3,183,228 |
| 2020-10-07 | $27.52 | $27.88 | $27.02 | $27.60 | $26.29 | 5,628,567 |
| 2020-10-06 | $27.50 | $27.83 | $26.43 | $26.66 | $25.39 | 5,271,160 |
| 2020-10-05 | $26.90 | $27.43 | $26.74 | $27.13 | $25.84 | 5,774,063 |
| 2020-10-02 | $24.98 | $26.60 | $24.65 | $26.49 | $25.23 | 4,784,588 |
| 2020-10-01 | $25.32 | $25.58 | $24.93 | $25.50 | $24.29 | 2,913,352 |
| 2020-09-30 | $24.55 | $25.55 | $24.55 | $25.07 | $23.88 | 5,057,711 |
| 2020-09-29 | $24.75 | $25.01 | $24.41 | $24.45 | $23.29 | 3,876,595 |
| 2020-09-28 | $25.21 | $25.39 | $24.83 | $24.94 | $23.76 | 4,635,650 |
| 2020-09-25 | $23.35 | $24.59 | $23.30 | $24.50 | $23.34 | 4,855,722 |
| 2020-09-24 | $23.44 | $24.10 | $22.81 | $23.57 | $22.45 | 6,350,032 |
| 2020-09-23 | $24.45 | $24.96 | $23.35 | $23.40 | $22.29 | 6,890,424 |
| 2020-09-22 | $24.60 | $24.99 | $23.99 | $24.19 | $23.04 | 7,609,846 |
| 2020-09-21 | $24.69 | $24.92 | $23.95 | $24.55 | $23.38 | 7,343,465 |
| 2020-09-18 | $26.06 | $26.34 | $25.55 | $25.69 | $24.47 | 6,381,791 |
| 2020-09-17 | $25.29 | $26.24 | $25.10 | $26.09 | $24.85 | 5,394,706 |
| 2020-09-16 | $24.98 | $26.06 | $24.54 | $25.70 | $24.48 | 11,004,608 |
| 2020-09-15 | $24.87 | $25.51 | $24.20 | $24.80 | $23.62 | 7,389,031 |
| 2020-09-14 | $24.01 | $24.89 | $23.92 | $24.41 | $23.25 | 4,202,097 |
| 2020-09-11 | $23.68 | $23.97 | $23.31 | $23.91 | $22.77 | 4,728,365 |
| 2020-09-10 | $24.23 | $24.70 | $23.63 | $23.63 | $22.51 | 5,023,910 |
| 2020-09-09 | $24.43 | $24.49 | $24.10 | $24.11 | $22.97 | 3,778,125 |
| 2020-09-08 | $24.65 | $25.01 | $24.17 | $24.21 | $23.06 | 5,219,614 |
| 2020-09-04 | $24.34 | $25.51 | $24.18 | $25.24 | $24.04 | 7,095,244 |
| 2020-09-03 | $23.69 | $24.23 | $23.42 | $23.77 | $22.64 | 7,399,257 |
| 2020-09-02 | $22.98 | $23.68 | $22.72 | $23.55 | $22.43 | 3,391,729 |
| 2020-09-01 | $22.67 | $23.20 | $22.51 | $22.91 | $21.82 | 2,738,864 |
| 2020-08-31 | $23.57 | $23.64 | $22.88 | $22.88 | $21.79 | 4,492,136 |
| 2020-08-28 | $23.40 | $23.67 | $23.04 | $23.55 | $22.43 | 3,079,274 |
| 2020-08-27 | $22.29 | $23.32 | $22.28 | $23.14 | $22.04 | 3,585,375 |
| 2020-08-26 | $22.66 | $22.66 | $22.16 | $22.30 | $21.24 | 2,318,248 |
| 2020-08-25 | $23.18 | $23.42 | $22.50 | $22.51 | $21.44 | 2,814,954 |
| 2020-08-24 | $21.59 | $23.00 | $21.57 | $22.91 | $21.82 | 7,667,457 |
| 2020-08-21 | $21.85 | $21.85 | $21.36 | $21.61 | $20.58 | 4,727,098 |
| 2020-08-20 | $21.83 | $22.11 | $21.66 | $21.85 | $20.81 | 3,685,633 |
| 2020-08-19 | $21.96 | $22.33 | $21.80 | $22.27 | $21.21 | 3,245,769 |
| 2020-08-18 | $22.06 | $22.32 | $21.76 | $21.93 | $20.89 | 2,839,945 |
| 2020-08-17 | $22.52 | $22.59 | $21.94 | $21.94 | $20.90 | 3,470,731 |
| 2020-08-14 | $22.00 | $22.88 | $21.85 | $22.64 | $21.57 | 2,406,107 |
| 2020-08-13 | $21.93 | $22.44 | $21.81 | $22.30 | $21.24 | 3,701,481 |
| 2020-08-12 | $22.96 | $22.96 | $21.83 | $22.18 | $21.13 | 3,322,163 |
| 2020-08-11 | $22.80 | $23.17 | $22.35 | $22.43 | $21.36 | 4,127,369 |
| 2020-08-10 | $21.50 | $22.27 | $21.49 | $21.99 | $20.95 | 3,266,883 |
| 2020-08-07 | $20.88 | $21.50 | $20.65 | $21.47 | $20.45 | 3,211,490 |
| 2020-08-06 | $21.07 | $21.45 | $21.02 | $21.09 | $20.09 | 3,016,726 |
| 2020-08-05 | $20.84 | $21.28 | $20.62 | $21.28 | $20.27 | 3,719,712 |
| 2020-08-04 | $20.54 | $20.96 | $20.33 | $20.56 | $19.58 | 3,305,071 |
| 2020-08-03 | $20.15 | $20.94 | $19.96 | $20.55 | $19.57 | 6,121,514 |
| 2020-07-31 | $20.59 | $20.59 | $19.86 | $20.10 | $19.15 | 3,942,274 |
| 2020-07-30 | $20.54 | $20.58 | $19.97 | $20.52 | $19.55 | 3,751,332 |
| 2020-07-29 | $20.86 | $21.25 | $20.71 | $21.23 | $20.04 | 3,292,468 |
| 2020-07-28 | $20.78 | $21.19 | $20.70 | $20.83 | $19.66 | 2,921,841 |
| 2020-07-27 | $21.00 | $21.00 | $20.45 | $20.88 | $19.71 | 2,901,301 |
| 2020-07-24 | $21.53 | $21.61 | $21.14 | $21.18 | $19.99 | 2,919,125 |
| 2020-07-23 | $21.28 | $21.68 | $21.16 | $21.39 | $20.19 | 5,776,210 |
| 2020-07-22 | $21.11 | $21.76 | $20.92 | $21.49 | $20.28 | 4,491,501 |
| 2020-07-21 | $21.53 | $21.75 | $21.19 | $21.33 | $20.13 | 6,438,124 |
| 2020-07-20 | $21.39 | $21.53 | $20.90 | $21.24 | $20.05 | 5,668,256 |
| 2020-07-17 | $22.42 | $22.85 | $21.01 | $21.29 | $20.09 | 11,665,774 |
| 2020-07-16 | $21.94 | $23.45 | $21.70 | $22.41 | $21.15 | 10,291,695 |
| 2020-07-15 | $21.36 | $22.02 | $21.07 | $21.91 | $20.68 | 5,355,953 |
| 2020-07-14 | $20.40 | $20.89 | $20.06 | $20.82 | $19.65 | 4,134,396 |
| 2020-07-13 | $20.40 | $21.14 | $19.86 | $20.52 | $19.37 | 5,737,169 |
| 2020-07-10 | $18.94 | $20.18 | $18.75 | $20.12 | $18.99 | 4,762,126 |
| 2020-07-09 | $19.63 | $19.73 | $18.72 | $19.05 | $17.98 | 4,471,823 |
| 2020-07-08 | $19.61 | $19.99 | $19.24 | $19.67 | $18.56 | 4,399,360 |
| 2020-07-07 | $20.01 | $20.10 | $19.48 | $19.61 | $18.51 | 5,716,508 |
| 2020-07-06 | $20.20 | $20.34 | $19.84 | $20.26 | $19.12 | 5,072,732 |
| 2020-07-02 | $20.00 | $20.26 | $19.36 | $19.46 | $18.37 | 3,697,843 |
| 2020-07-01 | $19.91 | $20.45 | $19.14 | $19.30 | $18.21 | 5,471,420 |
| 2020-06-30 | $19.35 | $19.97 | $19.08 | $19.83 | $18.72 | 4,893,776 |
| 2020-06-29 | $19.05 | $19.60 | $18.62 | $19.57 | $18.47 | 7,294,967 |
| 2020-06-26 | $19.93 | $20.01 | $18.75 | $18.85 | $17.79 | 8,883,859 |
| 2020-06-25 | $20.20 | $20.79 | $19.64 | $20.50 | $19.35 | 15,011,213 |
| 2020-06-24 | $19.04 | $19.21 | $18.20 | $18.31 | $17.28 | 6,293,593 |
| 2020-06-23 | $19.81 | $19.93 | $19.29 | $19.40 | $18.31 | 4,383,983 |
| 2020-06-22 | $19.05 | $19.81 | $19.04 | $19.40 | $18.31 | 4,267,265 |
| 2020-06-19 | $20.50 | $20.50 | $19.02 | $19.21 | $18.13 | 8,519,484 |
| 2020-06-18 | $19.75 | $20.50 | $19.60 | $19.92 | $18.80 | 3,732,545 |
| 2020-06-17 | $20.85 | $21.02 | $20.03 | $20.09 | $18.96 | 5,358,862 |
| 2020-06-16 | $21.98 | $22.05 | $20.53 | $20.98 | $19.80 | 6,809,925 |
| 2020-06-15 | $19.34 | $21.22 | $19.09 | $20.95 | $19.77 | 6,381,629 |
| 2020-06-12 | $20.36 | $20.47 | $19.24 | $20.44 | $19.29 | 7,037,928 |
| 2020-06-11 | $19.20 | $20.22 | $18.79 | $18.85 | $17.79 | 8,040,805 |
| 2020-06-10 | $22.43 | $22.67 | $20.76 | $20.77 | $19.60 | 9,559,275 |
| 2020-06-09 | $22.75 | $23.42 | $22.41 | $22.92 | $21.63 | 6,517,419 |
| 2020-06-08 | $23.59 | $24.13 | $23.25 | $23.62 | $22.29 | 9,896,243 |
| 2020-06-05 | $23.72 | $24.38 | $22.44 | $22.64 | $21.37 | 10,585,512 |
| 2020-06-04 | $20.03 | $21.22 | $19.85 | $21.21 | $20.02 | 8,757,791 |
| 2020-06-03 | $19.46 | $20.37 | $19.24 | $20.23 | $19.09 | 9,586,263 |
| 2020-06-02 | $18.70 | $19.19 | $18.61 | $18.72 | $17.67 | 6,067,747 |
| 2020-06-01 | $17.59 | $18.55 | $17.40 | $18.43 | $17.39 | 7,678,914 |
| 2020-05-29 | $17.90 | $18.22 | $17.36 | $17.44 | $16.46 | 11,025,351 |
| 2020-05-28 | $19.88 | $19.89 | $18.31 | $18.37 | $17.34 | 9,494,628 |
| 2020-05-27 | $17.95 | $18.64 | $17.56 | $18.60 | $17.55 | 6,351,188 |
| 2020-05-26 | $16.81 | $17.23 | $16.39 | $16.92 | $15.97 | 6,740,945 |
| 2020-05-22 | $16.21 | $16.24 | $15.64 | $15.89 | $15.00 | 3,476,855 |
| 2020-05-21 | $16.45 | $16.74 | $16.10 | $16.13 | $15.22 | 5,056,346 |
| 2020-05-20 | $16.45 | $16.89 | $16.32 | $16.46 | $15.53 | 5,236,114 |
| 2020-05-19 | $16.38 | $16.68 | $15.75 | $15.96 | $15.06 | 3,595,362 |
| 2020-05-18 | $16.03 | $16.67 | $16.01 | $16.57 | $15.64 | 6,570,094 |
| 2020-05-15 | $15.09 | $15.64 | $14.78 | $15.24 | $14.38 | 5,206,811 |
| 2020-05-14 | $13.58 | $15.12 | $13.29 | $15.11 | $14.26 | 6,593,339 |
| 2020-05-13 | $14.50 | $14.54 | $13.75 | $13.98 | $13.19 | 8,726,643 |
| 2020-05-12 | $15.21 | $15.52 | $14.58 | $14.67 | $13.85 | 4,404,786 |
| 2020-05-11 | $15.32 | $15.48 | $14.79 | $15.13 | $14.28 | 4,671,245 |
| 2020-05-08 | $15.54 | $15.89 | $15.40 | $15.78 | $14.89 | 4,063,214 |
| 2020-05-07 | $14.44 | $15.33 | $14.43 | $15.08 | $14.23 | 5,429,537 |
| 2020-05-06 | $15.03 | $15.30 | $14.14 | $14.17 | $13.37 | 6,810,505 |
| 2020-05-05 | $15.70 | $16.08 | $14.89 | $14.94 | $14.10 | 6,946,033 |
| 2020-05-04 | $15.11 | $15.51 | $14.66 | $15.19 | $14.34 | 5,859,328 |
| 2020-05-01 | $15.73 | $15.86 | $15.29 | $15.57 | $14.69 | 6,276,785 |
| 2020-04-30 | $17.16 | $17.44 | $16.30 | $16.39 | $15.47 | 5,713,264 |
| 2020-04-29 | $17.28 | $18.28 | $17.02 | $18.02 | $16.81 | 7,662,991 |
| 2020-04-28 | $15.89 | $16.57 | $15.64 | $16.22 | $15.13 | 8,600,959 |
| 2020-04-27 | $14.39 | $15.31 | $14.20 | $15.20 | $14.18 | 7,169,464 |
| 2020-04-24 | $14.51 | $14.66 | $13.90 | $14.30 | $13.34 | 6,416,473 |
| 2020-04-23 | $14.05 | $14.57 | $13.96 | $14.30 | $13.34 | 7,280,068 |
| 2020-04-22 | $14.72 | $14.75 | $13.71 | $14.02 | $13.08 | 8,190,239 |
| 2020-04-21 | $14.33 | $14.97 | $14.05 | $14.18 | $13.23 | 7,398,223 |
| 2020-04-20 | $14.46 | $15.93 | $13.80 | $15.05 | $14.04 | 11,207,599 |
| 2020-04-17 | $14.48 | $15.43 | $14.41 | $15.37 | $14.34 | 8,543,121 |
| 2020-04-16 | $14.16 | $14.23 | $13.42 | $13.56 | $12.65 | 8,236,824 |
| 2020-04-15 | $14.04 | $14.49 | $13.73 | $14.16 | $13.21 | 6,932,974 |
| 2020-04-14 | $16.10 | $16.25 | $14.83 | $15.16 | $14.14 | 8,211,373 |
| 2020-04-13 | $17.00 | $17.33 | $15.40 | $15.75 | $14.69 | 4,974,269 |
| 2020-04-09 | $16.31 | $17.62 | $16.15 | $16.83 | $15.70 | 10,535,182 |
| 2020-04-08 | $14.88 | $15.65 | $14.54 | $15.22 | $14.20 | 5,703,891 |
| 2020-04-07 | $15.00 | $15.97 | $14.31 | $14.39 | $13.43 | 9,588,390 |
| 2020-04-06 | $13.18 | $14.00 | $12.66 | $13.84 | $12.91 | 9,310,006 |
| 2020-04-03 | $12.92 | $12.95 | $11.91 | $11.98 | $11.18 | 6,336,634 |
| 2020-04-02 | $12.75 | $13.42 | $12.60 | $12.95 | $12.08 | 4,251,821 |
| 2020-04-01 | $13.38 | $13.65 | $12.63 | $12.93 | $12.06 | 6,807,386 |
| 2020-03-31 | $15.25 | $15.50 | $14.27 | $14.43 | $13.46 | 8,570,198 |
| 2020-03-30 | $15.73 | $15.87 | $15.00 | $15.32 | $14.29 | 5,914,413 |
| 2020-03-27 | $16.14 | $16.35 | $15.44 | $15.77 | $14.71 | 5,503,748 |
| 2020-03-26 | $16.94 | $18.54 | $16.55 | $17.17 | $16.02 | 11,146,175 |
| 2020-03-25 | $15.70 | $16.98 | $15.04 | $16.37 | $15.27 | 11,937,927 |
| 2020-03-24 | $13.23 | $14.30 | $12.95 | $14.27 | $13.31 | 11,824,533 |
| 2020-03-23 | $11.61 | $12.34 | $10.61 | $12.13 | $11.32 | 11,290,165 |
| 2020-03-20 | $13.22 | $13.81 | $11.66 | $11.70 | $10.92 | 12,212,252 |
| 2020-03-19 | $12.11 | $13.94 | $11.25 | $12.88 | $12.02 | 15,077,709 |
| 2020-03-18 | $15.21 | $15.40 | $10.22 | $12.34 | $11.51 | 13,179,703 |
| 2020-03-17 | $16.42 | $17.34 | $14.22 | $16.07 | $14.99 | 11,933,988 |
| 2020-03-16 | $18.62 | $18.89 | $16.06 | $16.09 | $15.01 | 5,956,072 |
| 2020-03-13 | $20.68 | $21.05 | $18.96 | $20.57 | $19.19 | 6,633,531 |
| 2020-03-12 | $19.34 | $20.08 | $18.59 | $19.58 | $18.27 | 6,739,539 |
| 2020-03-11 | $21.77 | $21.99 | $20.36 | $20.72 | $19.33 | 6,173,563 |
| 2020-03-10 | $21.91 | $22.55 | $21.16 | $22.41 | $20.91 | 4,733,659 |
| 2020-03-09 | $22.56 | $22.89 | $20.65 | $21.06 | $19.65 | 5,279,867 |
| 2020-03-06 | $23.88 | $24.93 | $23.77 | $24.29 | $22.66 | 4,964,893 |
| 2020-03-05 | $24.92 | $25.02 | $24.48 | $24.73 | $23.07 | 4,414,289 |
| 2020-03-04 | $24.99 | $26.06 | $24.85 | $25.84 | $24.11 | 4,237,828 |
| 2020-03-03 | $25.51 | $25.65 | $24.56 | $24.63 | $22.98 | 5,982,692 |
| 2020-03-02 | $25.22 | $25.63 | $24.74 | $25.62 | $23.90 | 4,887,747 |
| 2020-02-28 | $24.46 | $25.34 | $24.42 | $25.07 | $23.39 | 8,310,018 |
| 2020-02-27 | $25.33 | $26.02 | $24.46 | $25.39 | $23.69 | 6,691,631 |
| 2020-02-26 | $26.35 | $26.67 | $25.80 | $25.97 | $24.23 | 5,541,994 |
| 2020-02-25 | $27.42 | $27.54 | $25.97 | $26.11 | $24.36 | 7,695,931 |
| 2020-02-24 | $27.47 | $27.92 | $27.15 | $27.41 | $25.57 | 5,903,281 |
| 2020-02-21 | $29.27 | $29.60 | $28.44 | $28.47 | $26.56 | 7,307,590 |
| 2020-02-20 | $28.50 | $29.44 | $28.38 | $29.40 | $27.43 | 10,956,575 |
| 2020-02-19 | $28.30 | $28.84 | $28.06 | $28.33 | $26.43 | 18,707,806 |
| 2020-02-18 | $32.70 | $32.85 | $31.94 | $32.03 | $29.88 | 2,830,066 |
| 2020-02-14 | $33.08 | $33.10 | $32.72 | $32.85 | $30.65 | 1,768,110 |
| 2020-02-13 | $32.94 | $33.11 | $32.78 | $33.06 | $30.84 | 2,004,955 |
| 2020-02-12 | $33.08 | $33.34 | $32.81 | $32.95 | $30.74 | 2,538,815 |
| 2020-02-11 | $32.83 | $33.11 | $32.78 | $32.81 | $30.61 | 2,748,823 |
| 2020-02-10 | $32.50 | $32.70 | $32.33 | $32.62 | $30.43 | 2,709,498 |
| 2020-02-07 | $32.38 | $32.63 | $32.18 | $32.57 | $30.39 | 2,663,296 |
| 2020-02-06 | $33.05 | $33.10 | $32.58 | $32.63 | $30.44 | 3,425,440 |
| 2020-02-05 | $32.61 | $32.95 | $32.56 | $32.86 | $30.66 | 3,279,627 |
| 2020-02-04 | $32.36 | $32.43 | $31.99 | $32.18 | $30.02 | 4,214,877 |
| 2020-02-03 | $32.17 | $32.60 | $31.93 | $31.97 | $29.83 | 3,843,714 |
| 2020-01-31 | $32.20 | $32.33 | $31.85 | $32.03 | $29.88 | 3,968,506 |
| 2020-01-30 | $31.74 | $32.50 | $31.69 | $32.45 | $30.27 | 4,338,968 |
| 2020-01-29 | $31.93 | $32.48 | $31.90 | $32.25 | $29.91 | 2,757,498 |
| 2020-01-28 | $31.67 | $32.10 | $31.53 | $31.75 | $29.45 | 3,587,719 |
| 2020-01-27 | $31.44 | $31.56 | $31.24 | $31.36 | $29.09 | 4,133,256 |
| 2020-01-24 | $32.69 | $32.70 | $31.89 | $32.14 | $29.81 | 4,704,701 |
| 2020-01-23 | $32.27 | $32.73 | $31.83 | $32.70 | $30.33 | 6,539,652 |
| 2020-01-22 | $31.82 | $32.37 | $31.32 | $32.31 | $29.97 | 7,543,530 |
| 2020-01-21 | $30.20 | $30.84 | $30.14 | $30.26 | $28.07 | 9,161,133 |
| 2020-01-17 | $30.92 | $30.92 | $30.42 | $30.45 | $28.24 | 3,930,351 |
| 2020-01-16 | $30.53 | $30.77 | $30.46 | $30.76 | $28.53 | 3,909,769 |
| 2020-01-15 | $30.25 | $30.50 | $29.97 | $30.33 | $28.13 | 2,698,633 |
| 2020-01-14 | $29.88 | $30.54 | $29.80 | $30.25 | $28.06 | 3,122,193 |
| 2020-01-13 | $29.95 | $30.02 | $29.71 | $30.01 | $27.84 | 3,307,023 |
| 2020-01-10 | $30.17 | $30.31 | $29.87 | $29.95 | $27.78 | 3,042,634 |
| 2020-01-09 | $30.48 | $30.59 | $30.03 | $30.23 | $28.04 | 4,185,282 |
| 2020-01-08 | $29.79 | $30.59 | $29.79 | $30.28 | $28.09 | 4,044,331 |
| 2020-01-07 | $29.81 | $30.01 | $29.54 | $29.72 | $27.57 | 4,205,179 |
| 2020-01-06 | $30.20 | $30.27 | $29.86 | $29.99 | $27.82 | 4,636,720 |
| 2020-01-03 | $30.25 | $30.52 | $30.12 | $30.39 | $28.19 | 1,929,565 |
| 2020-01-02 | $30.70 | $30.79 | $30.42 | $30.72 | $28.49 | 3,088,975 |
| 2019-12-31 | $30.28 | $30.69 | $30.28 | $30.56 | $28.35 | 1,832,421 |
| 2019-12-30 | $30.64 | $30.75 | $30.28 | $30.36 | $28.16 | 2,243,112 |
| 2019-12-27 | $30.71 | $30.84 | $30.57 | $30.59 | $28.37 | 1,776,182 |
| 2019-12-26 | $30.72 | $30.90 | $30.49 | $30.72 | $28.49 | 3,335,489 |
| 2019-12-24 | $30.97 | $31.10 | $30.64 | $30.69 | $28.47 | 1,757,874 |
| 2019-12-23 | $30.85 | $31.06 | $30.74 | $30.80 | $28.57 | 3,678,179 |
| 2019-12-20 | $31.57 | $31.70 | $30.76 | $30.81 | $28.58 | 7,744,018 |
| 2019-12-19 | $31.39 | $31.67 | $31.32 | $31.36 | $29.09 | 2,813,134 |
| 2019-12-18 | $31.79 | $31.86 | $31.31 | $31.34 | $29.07 | 3,402,895 |
| 2019-12-17 | $31.47 | $31.96 | $31.37 | $31.75 | $29.45 | 4,421,712 |
| 2019-12-16 | $31.72 | $31.95 | $31.32 | $31.33 | $29.06 | 3,849,875 |
| 2019-12-13 | $31.92 | $32.25 | $31.45 | $31.46 | $29.18 | 2,203,811 |
| 2019-12-12 | $31.40 | $32.12 | $31.40 | $31.92 | $29.61 | 3,038,590 |
| 2019-12-11 | $31.41 | $31.59 | $31.34 | $31.52 | $29.24 | 1,760,851 |
| 2019-12-10 | $31.40 | $31.64 | $31.36 | $31.38 | $29.11 | 1,725,342 |
| 2019-12-09 | $31.66 | $31.81 | $31.54 | $31.60 | $29.31 | 1,914,540 |
| 2019-12-06 | $31.63 | $31.88 | $31.56 | $31.66 | $29.37 | 2,005,711 |
| 2019-12-05 | $31.18 | $31.45 | $31.05 | $31.19 | $28.93 | 2,138,293 |
| 2019-12-04 | $31.07 | $31.41 | $31.00 | $31.07 | $28.82 | 3,264,819 |
| 2019-12-03 | $31.17 | $31.25 | $30.41 | $30.96 | $28.72 | 3,277,580 |
| 2019-12-02 | $31.99 | $32.06 | $31.44 | $31.51 | $29.23 | 2,432,300 |
| 2019-11-29 | $32.01 | $32.21 | $31.81 | $31.84 | $29.53 | 1,976,372 |
| 2019-11-27 | $31.77 | $32.25 | $31.69 | $32.20 | $29.87 | 3,548,462 |
| 2019-11-26 | $32.18 | $32.37 | $31.52 | $31.72 | $29.42 | 3,826,813 |
| 2019-11-25 | $32.15 | $32.41 | $31.53 | $32.32 | $29.98 | 6,293,861 |
| 2019-11-22 | $30.84 | $32.29 | $30.79 | $32.23 | $29.89 | 10,070,726 |
| 2019-11-21 | $30.88 | $31.00 | $30.64 | $30.70 | $28.48 | 3,565,491 |
| 2019-11-20 | $30.76 | $31.02 | $30.65 | $30.81 | $28.58 | 4,123,783 |
| 2019-11-19 | $30.73 | $30.95 | $30.51 | $30.73 | $28.50 | 3,241,445 |
| 2019-11-18 | $30.79 | $30.85 | $30.26 | $30.68 | $28.46 | 3,251,212 |
| 2019-11-15 | $31.04 | $31.29 | $30.75 | $30.87 | $28.63 | 2,706,085 |
| 2019-11-14 | $30.60 | $30.99 | $30.56 | $30.84 | $28.61 | 2,823,372 |
| 2019-11-13 | $30.83 | $30.97 | $30.66 | $30.68 | $28.46 | 2,308,141 |
| 2019-11-12 | $31.40 | $31.58 | $31.12 | $31.15 | $28.89 | 2,873,024 |
| 2019-11-11 | $31.26 | $31.62 | $31.25 | $31.41 | $29.13 | 1,545,346 |
| 2019-11-08 | $31.59 | $31.71 | $31.22 | $31.56 | $29.27 | 2,231,752 |
| 2019-11-07 | $32.10 | $32.47 | $31.76 | $31.80 | $29.50 | 4,029,375 |
| 2019-11-06 | $32.49 | $32.49 | $31.82 | $31.90 | $29.59 | 2,902,541 |
| 2019-11-05 | $31.98 | $32.74 | $31.98 | $32.52 | $30.16 | 5,482,186 |
| 2019-11-04 | $31.53 | $31.92 | $31.50 | $31.89 | $29.58 | 4,612,402 |
| 2019-11-01 | $30.90 | $31.32 | $30.90 | $31.25 | $28.99 | 1,761,455 |
| 2019-10-31 | $30.87 | $31.01 | $30.40 | $30.63 | $28.41 | 2,234,060 |
| 2019-10-30 | $31.27 | $31.27 | $30.79 | $31.21 | $28.79 | 2,306,355 |
| 2019-10-29 | $31.20 | $31.61 | $31.10 | $31.20 | $28.78 | 2,055,557 |
| 2019-10-28 | $31.00 | $31.34 | $30.99 | $31.30 | $28.87 | 2,525,089 |
| 2019-10-25 | $30.38 | $31.00 | $30.38 | $30.82 | $28.43 | 2,122,313 |
| 2019-10-24 | $30.80 | $30.98 | $30.42 | $30.54 | $28.17 | 3,369,836 |
| 2019-10-23 | $30.66 | $30.87 | $30.61 | $30.81 | $28.42 | 3,361,821 |
| 2019-10-22 | $30.77 | $31.11 | $30.55 | $30.85 | $28.46 | 3,314,208 |
| 2019-10-21 | $30.38 | $30.92 | $30.38 | $30.69 | $28.31 | 4,699,178 |
| 2019-10-18 | $30.35 | $30.53 | $30.19 | $30.29 | $27.94 | 3,682,866 |
| 2019-10-17 | $30.79 | $31.05 | $30.20 | $30.53 | $28.16 | 6,968,303 |
| 2019-10-16 | $31.99 | $31.99 | $30.26 | $30.63 | $28.25 | 10,364,486 |
| 2019-10-15 | $31.43 | $32.30 | $31.36 | $32.02 | $29.54 | 5,941,290 |
| 2019-10-14 | $31.20 | $31.44 | $31.09 | $31.34 | $28.91 | 2,274,515 |
| 2019-10-11 | $31.32 | $31.83 | $31.31 | $31.32 | $28.89 | 4,456,891 |
| 2019-10-10 | $30.52 | $30.95 | $30.51 | $30.88 | $28.48 | 4,658,704 |
| 2019-10-09 | $30.38 | $30.58 | $30.17 | $30.45 | $28.09 | 3,799,518 |
| 2019-10-08 | $30.93 | $30.97 | $30.12 | $30.12 | $27.78 | 5,474,614 |
| 2019-10-07 | $31.64 | $31.73 | $31.31 | $31.41 | $28.97 | 6,052,323 |
| 2019-10-04 | $31.52 | $31.82 | $31.33 | $31.80 | $29.33 | 3,192,370 |
| 2019-10-03 | $31.39 | $31.57 | $30.92 | $31.52 | $29.07 | 4,174,586 |
| 2019-10-02 | $32.14 | $32.14 | $31.10 | $31.45 | $29.01 | 6,248,392 |
| 2019-10-01 | $33.43 | $33.73 | $32.31 | $32.47 | $29.95 | 3,564,432 |
| 2019-09-30 | $33.51 | $33.65 | $33.12 | $33.16 | $30.59 | 3,200,730 |
| 2019-09-27 | $33.77 | $33.80 | $33.30 | $33.55 | $30.95 | 2,678,206 |
| 2019-09-26 | $33.76 | $33.91 | $33.45 | $33.50 | $30.90 | 2,016,847 |
| 2019-09-25 | $33.62 | $34.05 | $33.51 | $33.88 | $31.25 | 2,075,462 |
| 2019-09-24 | $34.01 | $34.34 | $33.53 | $33.74 | $31.12 | 4,015,971 |
| 2019-09-23 | $33.47 | $33.96 | $33.32 | $33.77 | $31.15 | 3,402,494 |
| 2019-09-20 | $34.45 | $34.48 | $33.70 | $33.72 | $31.10 | 7,323,216 |
| 2019-09-19 | $34.76 | $34.91 | $34.39 | $34.48 | $31.80 | 3,309,248 |
| 2019-09-18 | $34.85 | $35.03 | $34.49 | $34.86 | $32.16 | 2,625,412 |
| 2019-09-17 | $34.65 | $35.02 | $34.32 | $34.92 | $32.21 | 3,044,204 |
| 2019-09-16 | $34.70 | $34.88 | $34.48 | $34.77 | $32.07 | 2,666,056 |
| 2019-09-13 | $35.22 | $35.42 | $34.85 | $34.98 | $32.27 | 3,068,591 |
| 2019-09-12 | $34.85 | $35.40 | $34.66 | $35.05 | $32.33 | 4,288,794 |
| 2019-09-11 | $35.10 | $35.11 | $34.26 | $34.78 | $32.08 | 4,447,106 |
| 2019-09-10 | $34.29 | $34.87 | $34.22 | $34.67 | $31.98 | 9,588,197 |
| 2019-09-09 | $33.49 | $34.29 | $33.44 | $34.20 | $31.55 | 11,111,193 |
| 2019-09-06 | $32.60 | $32.73 | $32.51 | $32.57 | $30.04 | 4,132,335 |
| 2019-09-05 | $32.15 | $32.86 | $32.14 | $32.53 | $30.01 | 3,145,472 |
| 2019-09-04 | $31.23 | $31.87 | $31.23 | $31.78 | $29.31 | 3,018,366 |
| 2019-09-03 | $31.14 | $31.23 | $30.55 | $30.88 | $28.48 | 4,023,204 |
| 2019-08-30 | $31.59 | $31.67 | $31.18 | $31.35 | $28.92 | 2,352,181 |
| 2019-08-29 | $31.11 | $31.61 | $31.08 | $31.42 | $28.98 | 3,266,948 |
| 2019-08-28 | $30.31 | $30.80 | $30.30 | $30.79 | $28.40 | 2,971,647 |
| 2019-08-27 | $30.78 | $30.91 | $30.37 | $30.49 | $28.12 | 3,964,604 |
| 2019-08-26 | $30.42 | $30.61 | $30.37 | $30.59 | $28.22 | 3,248,914 |
| 2019-08-23 | $31.05 | $31.26 | $30.00 | $30.10 | $27.76 | 3,054,787 |
| 2019-08-22 | $31.26 | $31.37 | $30.96 | $31.26 | $28.83 | 2,247,924 |
| 2019-08-21 | $31.04 | $31.18 | $30.93 | $31.13 | $28.71 | 2,350,379 |
| 2019-08-20 | $30.93 | $31.00 | $30.69 | $30.72 | $28.34 | 2,534,019 |
| 2019-08-19 | $31.15 | $31.48 | $30.83 | $30.98 | $28.58 | 2,563,840 |
| 2019-08-16 | $30.30 | $30.83 | $30.30 | $30.76 | $28.37 | 4,613,208 |
| 2019-08-15 | $30.12 | $30.32 | $29.79 | $30.08 | $27.75 | 4,827,735 |
| 2019-08-14 | $30.69 | $30.90 | $29.91 | $30.01 | $27.68 | 3,979,372 |
| 2019-08-13 | $30.91 | $31.73 | $30.90 | $31.33 | $28.90 | 2,738,473 |
| 2019-08-12 | $31.50 | $31.67 | $30.84 | $31.07 | $28.66 | 2,905,688 |
| 2019-08-09 | $31.92 | $32.07 | $31.60 | $31.85 | $29.38 | 1,775,885 |
| 2019-08-08 | $31.77 | $32.26 | $31.57 | $32.05 | $29.56 | 2,654,612 |
| 2019-08-07 | $30.90 | $31.75 | $30.75 | $31.55 | $29.10 | 3,649,539 |
| 2019-08-06 | $31.03 | $31.55 | $30.92 | $31.45 | $29.01 | 3,000,125 |
| 2019-08-05 | $31.43 | $31.55 | $30.33 | $30.76 | $28.37 | 5,862,758 |
| 2019-08-02 | $32.32 | $32.35 | $31.81 | $32.05 | $29.56 | 3,022,056 |
| 2019-08-01 | $32.89 | $33.22 | $32.37 | $32.42 | $29.90 | 3,431,694 |
| 2019-07-31 | $33.61 | $33.68 | $32.85 | $32.91 | $30.36 | 3,586,192 |
| 2019-07-30 | $33.16 | $33.77 | $32.96 | $33.77 | $30.99 | 2,631,404 |
| 2019-07-29 | $33.77 | $33.84 | $33.40 | $33.42 | $30.67 | 2,329,419 |
| 2019-07-26 | $33.84 | $33.91 | $33.71 | $33.73 | $30.95 | 2,145,478 |
| 2019-07-25 | $34.03 | $34.10 | $33.61 | $33.73 | $30.95 | 4,033,854 |
| 2019-07-24 | $33.62 | $34.23 | $33.56 | $34.09 | $31.28 | 3,685,255 |
| 2019-07-23 | $33.35 | $33.81 | $33.27 | $33.71 | $30.93 | 2,885,742 |
| 2019-07-22 | $33.15 | $33.45 | $33.07 | $33.20 | $30.47 | 4,178,235 |
| 2019-07-19 | $33.67 | $33.92 | $33.05 | $33.05 | $30.33 | 4,049,106 |
| 2019-07-18 | $31.85 | $33.55 | $31.72 | $33.49 | $30.73 | 8,793,848 |
| 2019-07-17 | $31.65 | $31.78 | $31.36 | $31.45 | $28.86 | 3,274,626 |
| 2019-07-16 | $32.06 | $32.13 | $31.63 | $31.70 | $29.09 | 3,319,958 |
| 2019-07-15 | $32.28 | $32.31 | $31.77 | $32.00 | $29.37 | 3,496,737 |
| 2019-07-12 | $31.84 | $32.35 | $31.84 | $32.22 | $29.57 | 3,451,699 |
| 2019-07-11 | $31.55 | $31.74 | $31.43 | $31.68 | $29.07 | 6,472,682 |
| 2019-07-10 | $31.50 | $31.51 | $31.25 | $31.40 | $28.81 | 2,770,590 |
| 2019-07-09 | $31.10 | $31.45 | $31.03 | $31.40 | $28.81 | 3,369,860 |
| 2019-07-08 | $31.39 | $31.52 | $31.19 | $31.30 | $28.72 | 3,076,870 |
| 2019-07-05 | $31.48 | $31.60 | $30.95 | $31.51 | $28.92 | 4,914,990 |
| 2019-07-03 | $31.36 | $31.64 | $31.36 | $31.47 | $28.88 | 2,809,771 |
| 2019-07-02 | $31.37 | $31.50 | $31.15 | $31.22 | $28.65 | 3,340,014 |
| 2019-07-01 | $31.30 | $31.70 | $31.09 | $31.36 | $28.78 | 3,110,089 |
| 2019-06-28 | $30.52 | $31.00 | $30.50 | $30.99 | $28.44 | 5,815,822 |
| 2019-06-27 | $30.20 | $30.46 | $30.08 | $30.34 | $27.84 | 5,764,970 |
| 2019-06-26 | $29.95 | $30.25 | $29.84 | $30.05 | $27.58 | 4,212,198 |
| 2019-06-25 | $29.68 | $30.07 | $29.60 | $29.84 | $27.38 | 5,542,153 |
| 2019-06-24 | $29.90 | $30.13 | $29.56 | $29.59 | $27.15 | 2,813,612 |
| 2019-06-21 | $29.97 | $30.11 | $29.85 | $29.90 | $27.44 | 3,834,623 |
| 2019-06-20 | $30.00 | $30.05 | $29.67 | $29.99 | $27.52 | 2,779,541 |
| 2019-06-19 | $29.89 | $29.93 | $29.63 | $29.75 | $27.30 | 2,610,062 |
| 2019-06-18 | $29.45 | $29.83 | $29.40 | $29.83 | $27.37 | 2,597,160 |
| 2019-06-17 | $29.28 | $29.50 | $29.21 | $29.39 | $26.97 | 2,776,942 |
| 2019-06-14 | $29.39 | $29.39 | $28.99 | $29.21 | $26.81 | 3,373,271 |
| 2019-06-13 | $29.47 | $29.64 | $29.34 | $29.44 | $27.02 | 2,110,313 |
| 2019-06-12 | $29.66 | $29.66 | $29.26 | $29.32 | $26.91 | 1,868,021 |
| 2019-06-11 | $29.80 | $29.97 | $29.59 | $29.73 | $27.28 | 2,297,761 |
| 2019-06-10 | $30.00 | $30.11 | $29.61 | $29.63 | $27.19 | 3,145,881 |
| 2019-06-07 | $29.87 | $29.96 | $29.64 | $29.85 | $27.39 | 2,908,832 |
| 2019-06-06 | $29.93 | $29.98 | $29.67 | $29.83 | $27.37 | 2,160,142 |
| 2019-06-05 | $29.90 | $29.98 | $29.65 | $29.84 | $27.38 | 2,647,811 |
| 2019-06-04 | $29.37 | $29.88 | $29.16 | $29.84 | $27.38 | 4,059,287 |
| 2019-06-03 | $28.80 | $29.18 | $28.65 | $28.90 | $26.52 | 2,979,002 |
| 2019-05-31 | $28.92 | $29.05 | $28.76 | $28.87 | $26.49 | 3,169,321 |
| 2019-05-30 | $29.35 | $29.51 | $28.99 | $29.19 | $26.79 | 2,032,853 |
| 2019-05-29 | $29.17 | $29.31 | $28.83 | $29.23 | $26.82 | 2,038,106 |
| 2019-05-28 | $29.43 | $29.78 | $29.25 | $29.31 | $26.90 | 3,392,462 |
| 2019-05-24 | $29.20 | $29.46 | $29.14 | $29.43 | $27.01 | 3,006,780 |
| 2019-05-23 | $29.54 | $29.57 | $28.85 | $29.01 | $26.62 | 5,544,063 |
| 2019-05-22 | $29.57 | $29.93 | $29.53 | $29.80 | $27.35 | 3,082,117 |
| 2019-05-21 | $29.79 | $29.88 | $29.54 | $29.76 | $27.31 | 3,262,134 |
| 2019-05-20 | $29.30 | $29.68 | $29.26 | $29.60 | $27.16 | 1,832,573 |
| 2019-05-17 | $29.39 | $29.74 | $29.30 | $29.41 | $26.99 | 1,744,955 |
| 2019-05-16 | $29.18 | $29.74 | $29.15 | $29.71 | $27.26 | 2,696,577 |
| 2019-05-15 | $29.14 | $29.27 | $28.90 | $29.15 | $26.75 | 1,746,977 |
| 2019-05-14 | $28.97 | $29.55 | $28.90 | $29.35 | $26.93 | 2,084,398 |
| 2019-05-13 | $29.37 | $29.37 | $28.70 | $28.74 | $26.37 | 3,244,752 |
| 2019-05-10 | $29.23 | $30.01 | $29.19 | $29.90 | $27.44 | 2,747,134 |
| 2019-05-09 | $29.00 | $29.39 | $28.82 | $29.39 | $26.97 | 2,682,303 |
| 2019-05-08 | $29.47 | $29.67 | $29.27 | $29.30 | $26.89 | 3,843,592 |
| 2019-05-07 | $29.61 | $29.88 | $29.45 | $29.53 | $27.10 | 3,941,614 |
| 2019-05-06 | $29.46 | $29.91 | $29.27 | $29.82 | $27.37 | 3,601,495 |
| 2019-05-03 | $29.67 | $29.98 | $29.64 | $29.91 | $27.45 | 3,323,833 |
| 2019-05-02 | $29.71 | $29.93 | $29.59 | $29.65 | $27.21 | 3,241,270 |
| 2019-05-01 | $29.80 | $29.98 | $29.73 | $29.73 | $27.28 | 3,023,782 |
| 2019-04-30 | $29.74 | $29.95 | $29.47 | $29.71 | $27.26 | 5,032,276 |
| 2019-04-29 | $30.10 | $30.27 | $29.92 | $29.98 | $27.36 | 3,580,718 |
| 2019-04-26 | $29.80 | $30.13 | $29.80 | $30.12 | $27.48 | 4,069,470 |
| 2019-04-25 | $29.79 | $30.12 | $29.72 | $29.78 | $27.17 | 3,669,874 |
| 2019-04-24 | $29.81 | $30.01 | $29.77 | $29.91 | $27.29 | 2,420,890 |
| 2019-04-23 | $29.95 | $29.99 | $29.72 | $29.76 | $27.15 | 4,344,468 |
| 2019-04-22 | $29.82 | $30.03 | $29.64 | $29.95 | $27.33 | 4,231,735 |
| 2019-04-18 | $30.08 | $30.20 | $29.49 | $29.73 | $27.13 | 3,308,003 |
| 2019-04-17 | $29.41 | $29.72 | $29.35 | $29.67 | $27.07 | 4,297,450 |
| 2019-04-16 | $29.55 | $29.55 | $29.13 | $29.27 | $26.71 | 4,872,598 |
| 2019-04-15 | $29.53 | $29.66 | $29.26 | $29.46 | $26.88 | 2,659,160 |
| 2019-04-12 | $29.33 | $29.55 | $28.95 | $29.51 | $26.93 | 5,779,561 |
| 2019-04-11 | $29.25 | $29.27 | $28.92 | $28.98 | $26.44 | 2,999,948 |
| 2019-04-10 | $28.79 | $29.20 | $28.79 | $29.16 | $26.61 | 2,722,475 |
| 2019-04-09 | $28.96 | $28.96 | $28.62 | $28.71 | $26.20 | 2,024,403 |
| 2019-04-08 | $28.71 | $28.99 | $28.65 | $28.98 | $26.44 | 2,409,829 |
| 2019-04-05 | $28.83 | $28.97 | $28.73 | $28.85 | $26.32 | 2,311,633 |
| 2019-04-04 | $28.74 | $28.83 | $28.54 | $28.79 | $26.27 | 3,209,893 |
| 2019-04-03 | $28.57 | $28.86 | $28.57 | $28.75 | $26.23 | 4,800,076 |
| 2019-04-02 | $28.70 | $28.72 | $28.35 | $28.52 | $26.02 | 3,543,681 |
| 2019-04-01 | $27.70 | $28.35 | $27.70 | $28.32 | $25.84 | 4,964,441 |
| 2019-03-29 | $27.50 | $27.58 | $27.33 | $27.49 | $25.08 | 3,161,835 |
| 2019-03-28 | $27.00 | $27.30 | $26.98 | $27.28 | $24.89 | 2,758,901 |
| 2019-03-27 | $26.58 | $27.07 | $26.58 | $26.94 | $24.58 | 4,187,824 |
| 2019-03-26 | $26.36 | $26.59 | $26.18 | $26.55 | $24.23 | 3,649,076 |
| 2019-03-25 | $26.09 | $26.36 | $25.90 | $26.12 | $23.83 | 3,755,546 |
| 2019-03-22 | $26.40 | $26.55 | $25.81 | $26.07 | $23.79 | 5,499,195 |
| 2019-03-21 | $26.29 | $26.65 | $26.01 | $26.58 | $24.25 | 2,793,257 |
| 2019-03-20 | $26.83 | $26.83 | $26.43 | $26.50 | $24.18 | 2,926,789 |
| 2019-03-19 | $27.41 | $27.41 | $26.82 | $26.86 | $24.51 | 2,588,479 |
| 2019-03-18 | $27.11 | $27.56 | $27.04 | $27.32 | $24.93 | 2,427,071 |
| 2019-03-15 | $26.69 | $27.15 | $26.69 | $27.01 | $24.65 | 3,512,847 |
| 2019-03-14 | $26.78 | $26.90 | $26.68 | $26.73 | $24.39 | 1,912,563 |
| 2019-03-13 | $26.72 | $26.96 | $26.66 | $26.85 | $24.50 | 2,287,786 |
| 2019-03-12 | $26.46 | $26.67 | $26.43 | $26.56 | $24.23 | 2,815,452 |
| 2019-03-11 | $26.12 | $26.52 | $26.12 | $26.43 | $24.12 | 2,601,647 |
| 2019-03-08 | $25.86 | $26.16 | $25.80 | $25.95 | $23.68 | 2,989,168 |
| 2019-03-07 | $26.44 | $26.44 | $26.02 | $26.13 | $23.84 | 3,255,348 |
| 2019-03-06 | $26.65 | $26.90 | $26.47 | $26.47 | $24.15 | 1,586,208 |
| 2019-03-05 | $26.85 | $26.94 | $26.59 | $26.70 | $24.36 | 2,839,098 |
| 2019-03-04 | $26.99 | $27.24 | $26.67 | $26.94 | $24.58 | 2,335,835 |
| 2019-03-01 | $27.25 | $27.42 | $26.90 | $27.03 | $24.66 | 2,713,030 |
| 2019-02-28 | $26.65 | $27.09 | $26.56 | $27.09 | $24.72 | 4,178,062 |
| 2019-02-27 | $26.69 | $26.80 | $26.54 | $26.63 | $24.30 | 2,555,427 |
| 2019-02-26 | $26.66 | $26.96 | $26.58 | $26.72 | $24.38 | 5,020,729 |
| 2019-02-25 | $27.03 | $27.12 | $26.41 | $26.44 | $24.13 | 4,735,449 |
| 2019-02-22 | $27.08 | $27.15 | $26.89 | $26.95 | $24.59 | 2,261,518 |
| 2019-02-21 | $27.16 | $27.22 | $26.96 | $27.01 | $24.65 | 3,504,985 |
| 2019-02-20 | $27.22 | $27.26 | $27.06 | $27.17 | $24.79 | 2,386,470 |
| 2019-02-19 | $26.86 | $27.30 | $26.82 | $27.19 | $24.81 | 2,682,467 |
| 2019-02-15 | $26.81 | $27.16 | $26.71 | $27.01 | $24.65 | 3,385,724 |
| 2019-02-14 | $26.77 | $26.83 | $26.58 | $26.59 | $24.26 | 3,235,656 |
| 2019-02-13 | $26.85 | $27.05 | $26.71 | $26.81 | $24.46 | 3,212,417 |
| 2019-02-12 | $26.56 | $27.00 | $26.56 | $26.81 | $24.46 | 2,728,049 |
| 2019-02-11 | $26.45 | $26.58 | $26.34 | $26.41 | $24.10 | 2,563,553 |
| 2019-02-08 | $26.13 | $26.42 | $25.96 | $26.42 | $24.11 | 4,268,548 |
| 2019-02-07 | $26.45 | $26.58 | $26.12 | $26.36 | $24.05 | 4,130,879 |
| 2019-02-06 | $26.67 | $26.81 | $26.49 | $26.57 | $24.24 | 3,080,059 |
| 2019-02-05 | $26.55 | $26.92 | $26.55 | $26.63 | $24.30 | 3,187,132 |
| 2019-02-04 | $26.25 | $26.69 | $26.12 | $26.51 | $24.19 | 3,616,720 |
| 2019-02-01 | $26.10 | $26.45 | $25.90 | $26.24 | $23.94 | 3,314,754 |
| 2019-01-31 | $26.65 | $26.72 | $25.91 | $26.06 | $23.78 | 6,069,868 |
| 2019-01-30 | $25.97 | $26.94 | $25.75 | $26.76 | $24.26 | 8,951,523 |
| 2019-01-29 | $25.74 | $25.84 | $25.31 | $25.31 | $22.94 | 5,138,988 |
| 2019-01-28 | $25.55 | $25.85 | $25.39 | $25.84 | $23.42 | 4,806,397 |
| 2019-01-25 | $25.53 | $25.96 | $25.48 | $25.77 | $23.36 | 4,316,540 |
| 2019-01-24 | $25.51 | $25.80 | $25.37 | $25.41 | $23.04 | 3,568,978 |
| 2019-01-23 | $25.81 | $25.91 | $25.44 | $25.48 | $23.10 | 3,477,016 |
| 2019-01-22 | $25.95 | $25.99 | $25.47 | $25.66 | $23.26 | 3,102,814 |
| 2019-01-18 | $26.06 | $26.39 | $25.95 | $26.14 | $23.70 | 3,402,678 |
| 2019-01-17 | $25.50 | $26.19 | $25.50 | $25.94 | $23.52 | 3,058,886 |
| 2019-01-16 | $25.27 | $25.78 | $25.21 | $25.64 | $23.24 | 2,863,314 |
| 2019-01-15 | $24.73 | $25.19 | $24.58 | $25.14 | $22.79 | 2,732,213 |
| 2019-01-14 | $24.52 | $24.95 | $24.40 | $24.71 | $22.40 | 2,622,963 |
| 2019-01-11 | $24.26 | $24.77 | $24.15 | $24.72 | $22.41 | 3,284,720 |
| 2019-01-10 | $24.10 | $24.36 | $23.93 | $24.27 | $22.00 | 4,054,772 |
| 2019-01-09 | $24.22 | $24.47 | $24.09 | $24.23 | $21.97 | 2,564,520 |
| 2019-01-08 | $24.16 | $24.48 | $23.94 | $24.09 | $21.84 | 3,110,189 |
| 2019-01-07 | $23.45 | $23.96 | $23.36 | $23.87 | $21.64 | 3,601,256 |
| 2019-01-04 | $23.13 | $23.65 | $23.10 | $23.42 | $21.23 | 3,149,409 |
| 2019-01-03 | $22.77 | $23.18 | $22.60 | $22.66 | $20.54 | 3,976,214 |
| 2019-01-02 | $22.30 | $23.09 | $22.08 | $22.88 | $20.74 | 3,298,761 |
| 2018-12-31 | $22.50 | $22.72 | $22.15 | $22.66 | $20.54 | 3,172,342 |
| 2018-12-28 | $22.54 | $22.76 | $22.26 | $22.50 | $20.40 | 3,217,590 |
| 2018-12-27 | $21.69 | $22.36 | $21.44 | $22.36 | $20.27 | 3,232,238 |
| 2018-12-26 | $20.82 | $22.09 | $20.60 | $22.06 | $20.00 | 4,090,320 |
| 2018-12-24 | $21.08 | $21.32 | $20.72 | $20.74 | $18.80 | 2,279,994 |
| 2018-12-21 | $22.15 | $22.55 | $21.29 | $21.30 | $19.31 | 6,179,919 |
| 2018-12-20 | $22.61 | $22.78 | $22.04 | $22.21 | $20.13 | 4,850,372 |
| 2018-12-19 | $22.93 | $23.26 | $22.44 | $22.59 | $20.48 | 3,767,338 |
| 2018-12-18 | $22.94 | $23.23 | $22.63 | $22.93 | $20.79 | 4,471,872 |
| 2018-12-17 | $22.84 | $23.09 | $22.63 | $22.75 | $20.62 | 4,490,099 |
| 2018-12-14 | $23.06 | $23.93 | $22.92 | $23.00 | $20.85 | 4,034,564 |
| 2018-12-13 | $24.24 | $24.40 | $23.26 | $23.39 | $21.20 | 5,114,867 |
| 2018-12-12 | $24.61 | $24.65 | $24.24 | $24.26 | $21.99 | 4,358,893 |
| 2018-12-11 | $24.71 | $25.01 | $23.98 | $24.19 | $21.93 | 3,430,970 |
| 2018-12-10 | $24.67 | $24.86 | $23.98 | $24.39 | $22.11 | 4,694,463 |
| 2018-12-07 | $25.19 | $25.59 | $24.68 | $24.76 | $22.45 | 3,359,511 |
| 2018-12-06 | $24.68 | $25.31 | $24.26 | $25.25 | $22.89 | 4,863,629 |
| 2018-12-04 | $26.57 | $26.58 | $25.08 | $25.11 | $22.76 | 3,664,471 |
| 2018-12-03 | $27.07 | $27.25 | $26.53 | $26.58 | $24.10 | 3,262,504 |
| 2018-11-30 | $26.36 | $26.78 | $26.33 | $26.68 | $24.19 | 4,347,697 |
| 2018-11-29 | $26.20 | $26.66 | $26.06 | $26.48 | $24.01 | 2,780,117 |
| 2018-11-28 | $25.95 | $26.48 | $25.77 | $26.46 | $23.99 | 3,851,629 |
| 2018-11-27 | $25.73 | $25.98 | $25.67 | $25.87 | $23.45 | 2,722,860 |
| 2018-11-26 | $25.26 | $25.84 | $25.10 | $25.78 | $23.37 | 3,359,709 |
| 2018-11-23 | $24.35 | $25.14 | $24.31 | $24.91 | $22.58 | 1,478,939 |
| 2018-11-21 | $24.39 | $25.00 | $24.34 | $24.56 | $22.26 | 3,174,913 |
| 2018-11-20 | $24.68 | $24.72 | $24.13 | $24.25 | $21.98 | 3,929,802 |
| 2018-11-19 | $25.27 | $25.53 | $24.90 | $24.98 | $22.65 | 2,495,653 |
| 2018-11-16 | $25.19 | $25.44 | $25.17 | $25.32 | $22.95 | 2,779,332 |
| 2018-11-15 | $25.20 | $25.38 | $25.01 | $25.37 | $23.00 | 3,505,657 |
| 2018-11-14 | $25.82 | $26.01 | $25.18 | $25.40 | $23.03 | 2,583,393 |
| 2018-11-13 | $25.33 | $25.83 | $25.33 | $25.56 | $23.17 | 2,523,519 |
| 2018-11-12 | $25.64 | $25.84 | $25.31 | $25.36 | $22.99 | 2,320,843 |
| 2018-11-09 | $26.21 | $26.41 | $25.70 | $25.76 | $23.35 | 3,304,353 |
| 2018-11-08 | $26.09 | $26.34 | $26.05 | $26.29 | $23.83 | 2,145,868 |
| 2018-11-07 | $26.11 | $26.31 | $25.85 | $26.20 | $23.75 | 2,537,093 |
| 2018-11-06 | $25.54 | $25.92 | $25.47 | $25.91 | $23.49 | 2,543,994 |
| 2018-11-05 | $25.26 | $25.77 | $25.26 | $25.55 | $23.16 | 3,603,987 |
| 2018-11-02 | $25.95 | $26.09 | $25.17 | $25.23 | $22.87 | 2,493,214 |
| 2018-11-01 | $25.52 | $25.87 | $25.29 | $25.75 | $23.34 | 3,558,247 |
| 2018-10-31 | $25.20 | $25.75 | $25.20 | $25.41 | $23.04 | 6,332,728 |
| 2018-10-30 | $24.35 | $25.11 | $24.35 | $25.06 | $22.58 | 3,779,427 |
| 2018-10-29 | $24.60 | $25.15 | $24.06 | $24.28 | $21.88 | 6,764,061 |
| 2018-10-26 | $24.76 | $24.98 | $24.00 | $24.36 | $21.95 | 4,183,959 |
| 2018-10-25 | $24.75 | $25.25 | $23.69 | $25.01 | $22.54 | 6,139,376 |
| 2018-10-24 | $25.47 | $25.68 | $24.42 | $24.45 | $22.03 | 9,386,902 |
| 2018-10-23 | $24.90 | $25.60 | $24.68 | $25.53 | $23.01 | 3,933,085 |
| 2018-10-22 | $26.04 | $26.14 | $25.30 | $25.32 | $22.82 | 2,828,364 |
| 2018-10-19 | $25.66 | $26.04 | $25.61 | $25.94 | $23.38 | 1,926,473 |
| 2018-10-18 | $26.11 | $26.35 | $25.59 | $25.65 | $23.12 | 2,276,820 |
| 2018-10-17 | $26.10 | $26.35 | $25.83 | $26.14 | $23.56 | 2,767,843 |
| 2018-10-16 | $26.16 | $26.34 | $25.74 | $26.10 | $23.52 | 3,191,177 |
| 2018-10-15 | $26.15 | $26.31 | $25.92 | $26.08 | $23.50 | 1,815,350 |
| 2018-10-12 | $26.35 | $26.53 | $25.63 | $26.13 | $23.55 | 3,065,798 |
| 2018-10-11 | $26.19 | $26.72 | $25.95 | $25.96 | $23.40 | 5,228,273 |
| 2018-10-10 | $26.77 | $26.92 | $26.28 | $26.28 | $23.68 | 4,213,850 |
| 2018-10-09 | $26.79 | $26.93 | $26.58 | $26.73 | $24.09 | 1,849,014 |
| 2018-10-08 | $26.76 | $27.00 | $26.60 | $26.85 | $24.20 | 1,695,860 |
| 2018-10-05 | $27.05 | $27.24 | $26.74 | $26.77 | $24.13 | 2,120,332 |
| 2018-10-04 | $27.24 | $27.37 | $26.89 | $27.04 | $24.37 | 2,881,324 |
| 2018-10-03 | $26.50 | $27.03 | $26.38 | $26.85 | $24.20 | 3,073,772 |
| 2018-10-02 | $26.36 | $26.58 | $26.30 | $26.39 | $23.78 | 2,064,396 |
| 2018-10-01 | $26.61 | $26.72 | $26.32 | $26.34 | $23.74 | 3,446,079 |
| 2018-09-28 | $26.52 | $26.65 | $26.42 | $26.45 | $23.84 | 2,916,585 |
| 2018-09-27 | $26.74 | $26.93 | $26.56 | $26.69 | $24.05 | 3,374,135 |
| 2018-09-26 | $27.25 | $27.25 | $26.74 | $26.75 | $24.11 | 2,543,880 |
| 2018-09-25 | $27.40 | $27.46 | $27.15 | $27.25 | $24.56 | 3,279,168 |
| 2018-09-24 | $27.50 | $27.58 | $27.06 | $27.30 | $24.60 | 3,684,129 |
| 2018-09-21 | $27.61 | $27.69 | $27.47 | $27.54 | $24.82 | 6,143,072 |
| 2018-09-20 | $27.39 | $27.74 | $27.39 | $27.58 | $24.86 | 4,595,916 |
| 2018-09-19 | $27.06 | $27.38 | $26.98 | $27.22 | $24.53 | 4,064,082 |
| 2018-09-18 | $26.93 | $27.13 | $26.80 | $26.91 | $24.25 | 2,901,167 |
| 2018-09-17 | $27.23 | $27.23 | $26.90 | $26.95 | $24.29 | 2,278,756 |
| 2018-09-14 | $26.56 | $27.24 | $26.56 | $27.12 | $24.44 | 3,663,631 |
| 2018-09-13 | $26.56 | $26.77 | $26.54 | $26.55 | $23.93 | 2,383,713 |
| 2018-09-12 | $26.80 | $26.82 | $26.43 | $26.54 | $23.92 | 1,829,368 |
| 2018-09-11 | $26.65 | $26.83 | $26.46 | $26.79 | $24.14 | 2,444,744 |
| 2018-09-10 | $26.71 | $26.78 | $26.58 | $26.72 | $24.08 | 2,463,123 |
| 2018-09-07 | $26.81 | $26.87 | $26.63 | $26.64 | $24.01 | 2,514,466 |
| 2018-09-06 | $27.15 | $27.22 | $26.74 | $26.77 | $24.13 | 1,882,451 |
| 2018-09-05 | $27.18 | $27.41 | $27.07 | $27.18 | $24.50 | 2,384,162 |
| 2018-09-04 | $26.92 | $27.22 | $26.80 | $27.07 | $24.40 | 2,819,358 |
| 2018-08-31 | $26.85 | $26.99 | $26.73 | $26.88 | $24.22 | 2,054,350 |
| 2018-08-30 | $27.02 | $27.05 | $26.83 | $26.97 | $24.31 | 2,113,656 |
| 2018-08-29 | $27.25 | $27.25 | $26.89 | $27.06 | $24.39 | 2,178,378 |
| 2018-08-28 | $27.18 | $27.30 | $27.10 | $27.19 | $24.50 | 2,355,387 |
| 2018-08-27 | $27.40 | $27.55 | $27.16 | $27.19 | $24.50 | 5,491,341 |
| 2018-08-24 | $27.30 | $27.36 | $27.15 | $27.22 | $24.53 | 1,793,431 |
| 2018-08-23 | $27.35 | $27.40 | $27.14 | $27.16 | $24.48 | 2,291,576 |
| 2018-08-22 | $27.50 | $27.59 | $27.27 | $27.34 | $24.64 | 2,137,881 |
| 2018-08-21 | $27.30 | $27.70 | $27.18 | $27.51 | $24.79 | 3,924,757 |
| 2018-08-20 | $27.01 | $27.43 | $27.00 | $27.37 | $24.67 | 2,272,236 |
| 2018-08-17 | $27.02 | $27.15 | $26.94 | $26.95 | $24.29 | 2,853,347 |
| 2018-08-16 | $26.95 | $27.23 | $26.91 | $27.10 | $24.42 | 2,125,532 |
| 2018-08-15 | $27.05 | $27.06 | $26.45 | $26.77 | $24.13 | 3,851,378 |
| 2018-08-14 | $26.88 | $27.35 | $26.88 | $27.24 | $24.55 | 1,621,285 |
| 2018-08-13 | $26.91 | $27.14 | $26.76 | $26.88 | $24.22 | 2,025,979 |
| 2018-08-10 | $27.47 | $27.47 | $26.87 | $26.92 | $24.26 | 3,295,629 |
| 2018-08-09 | $27.38 | $27.82 | $27.36 | $27.71 | $24.97 | 2,588,116 |
| 2018-08-08 | $27.14 | $27.50 | $27.02 | $27.39 | $24.68 | 2,639,625 |
| 2018-08-07 | $26.96 | $27.31 | $26.90 | $27.20 | $24.51 | 4,153,347 |
| 2018-08-06 | $26.62 | $26.89 | $26.62 | $26.80 | $24.15 | 1,640,011 |
| 2018-08-03 | $26.41 | $26.63 | $26.24 | $26.62 | $23.99 | 3,834,165 |
| 2018-08-02 | $26.46 | $26.50 | $26.11 | $26.36 | $23.76 | 5,287,339 |
| 2018-08-01 | $26.81 | $27.15 | $26.53 | $26.64 | $24.01 | 4,829,107 |
| 2018-07-31 | $27.35 | $27.35 | $26.61 | $26.76 | $24.12 | 5,924,333 |
| 2018-07-30 | $27.94 | $28.08 | $27.04 | $27.37 | $24.53 | 6,542,561 |
| 2018-07-27 | $27.62 | $27.89 | $27.04 | $27.25 | $24.42 | 3,797,518 |
| 2018-07-26 | $27.98 | $28.01 | $26.87 | $27.40 | $24.56 | 6,088,129 |
| 2018-07-25 | $27.84 | $28.04 | $27.63 | $27.96 | $25.06 | 3,740,786 |
| 2018-07-24 | $28.12 | $28.18 | $27.65 | $27.87 | $24.98 | 2,586,551 |
| 2018-07-23 | $27.74 | $28.10 | $27.67 | $27.96 | $25.06 | 1,944,898 |
| 2018-07-20 | $27.92 | $28.13 | $27.71 | $27.74 | $24.86 | 1,891,758 |
| 2018-07-19 | $27.91 | $28.13 | $27.78 | $27.87 | $24.98 | 2,166,804 |
| 2018-07-18 | $27.55 | $28.04 | $27.50 | $27.98 | $25.08 | 2,341,509 |
| 2018-07-17 | $27.32 | $27.72 | $27.28 | $27.55 | $24.69 | 2,394,613 |
| 2018-07-16 | $27.37 | $27.54 | $27.19 | $27.25 | $24.42 | 1,962,023 |
| 2018-07-13 | $27.24 | $27.38 | $27.03 | $27.32 | $24.48 | 1,617,573 |
| 2018-07-12 | $27.63 | $27.65 | $27.27 | $27.34 | $24.50 | 3,157,375 |
| 2018-07-11 | $27.46 | $27.60 | $27.37 | $27.38 | $24.54 | 2,604,365 |
| 2018-07-10 | $27.75 | $27.86 | $27.43 | $27.52 | $24.66 | 1,881,871 |
| 2018-07-09 | $27.09 | $27.79 | $27.04 | $27.72 | $24.84 | 3,105,247 |
| 2018-07-06 | $26.75 | $27.09 | $26.70 | $26.95 | $24.15 | 2,047,505 |
| 2018-07-05 | $26.78 | $26.88 | $26.61 | $26.80 | $24.02 | 2,933,249 |
| 2018-07-03 | $26.67 | $26.87 | $26.51 | $26.57 | $23.81 | 1,143,101 |
| 2018-07-02 | $25.98 | $26.71 | $25.95 | $26.67 | $23.90 | 4,001,017 |
| 2018-06-29 | $26.94 | $26.96 | $26.23 | $26.27 | $23.54 | 4,914,153 |
| 2018-06-28 | $25.25 | $25.83 | $25.21 | $25.71 | $23.04 | 2,270,806 |
| 2018-06-27 | $25.87 | $25.97 | $25.25 | $25.25 | $22.63 | 1,803,647 |
| 2018-06-26 | $25.62 | $25.99 | $25.46 | $25.77 | $23.09 | 6,048,552 |
| 2018-06-25 | $26.35 | $26.35 | $25.48 | $25.65 | $22.99 | 8,651,340 |
| 2018-06-22 | $26.53 | $27.06 | $26.37 | $26.42 | $23.68 | 4,494,415 |
| 2018-06-21 | $26.00 | $26.31 | $25.79 | $26.21 | $23.49 | 3,241,356 |
| 2018-06-20 | $26.28 | $26.35 | $25.99 | $26.13 | $23.42 | 2,763,372 |
| 2018-06-19 | $26.05 | $26.19 | $25.71 | $26.13 | $23.42 | 4,219,024 |
| 2018-06-18 | $26.27 | $26.48 | $26.22 | $26.38 | $23.64 | 3,324,133 |
| 2018-06-15 | $26.21 | $26.44 | $26.03 | $26.41 | $23.67 | 3,925,956 |
| 2018-06-14 | $26.44 | $26.61 | $26.27 | $26.34 | $23.61 | 1,739,103 |
| 2018-06-13 | $26.82 | $26.83 | $26.34 | $26.38 | $23.64 | 2,572,900 |
| 2018-06-12 | $26.73 | $26.89 | $26.66 | $26.77 | $23.99 | 2,199,220 |
| 2018-06-11 | $26.72 | $26.95 | $26.52 | $26.71 | $23.94 | 2,178,944 |
| 2018-06-08 | $26.57 | $26.63 | $26.31 | $26.63 | $23.87 | 2,078,128 |
| 2018-06-07 | $26.59 | $26.93 | $26.37 | $26.60 | $23.84 | 3,348,725 |
| 2018-06-06 | $26.06 | $26.73 | $26.03 | $26.51 | $23.76 | 3,837,314 |
| 2018-06-05 | $26.11 | $26.26 | $25.97 | $26.07 | $23.36 | 3,897,412 |
| 2018-06-04 | $26.08 | $26.35 | $25.86 | $26.24 | $23.52 | 4,354,338 |
| 2018-06-01 | $25.96 | $26.08 | $25.50 | $26.03 | $23.33 | 3,923,775 |
| 2018-05-31 | $25.72 | $26.09 | $25.43 | $25.65 | $22.99 | 5,304,030 |
| 2018-05-30 | $26.24 | $26.51 | $25.28 | $25.75 | $23.08 | 7,400,667 |
| 2018-05-29 | $26.57 | $26.63 | $25.88 | $26.06 | $23.35 | 3,395,191 |
| 2018-05-25 | $26.99 | $27.06 | $26.79 | $26.89 | $24.10 | 1,333,588 |
| 2018-05-24 | $27.06 | $27.19 | $26.68 | $27.05 | $24.24 | 2,318,620 |
| 2018-05-23 | $27.31 | $27.49 | $27.02 | $27.12 | $24.30 | 2,632,768 |
| 2018-05-22 | $27.15 | $27.50 | $27.15 | $27.46 | $24.61 | 3,002,512 |
| 2018-05-21 | $27.12 | $27.23 | $27.04 | $27.10 | $24.29 | 1,355,405 |
| 2018-05-18 | $27.02 | $27.19 | $26.80 | $26.94 | $24.14 | 2,228,523 |
| 2018-05-17 | $26.65 | $27.25 | $26.62 | $26.99 | $24.19 | 3,674,201 |
| 2018-05-16 | $26.60 | $26.91 | $26.54 | $26.63 | $23.87 | 3,747,601 |
| 2018-05-15 | $26.75 | $27.19 | $26.53 | $26.60 | $23.84 | 3,545,144 |
| 2018-05-14 | $26.71 | $27.14 | $26.71 | $26.75 | $23.97 | 3,027,576 |
| 2018-05-11 | $27.40 | $27.41 | $26.64 | $26.64 | $23.87 | 4,394,699 |
| 2018-05-10 | $27.10 | $27.49 | $27.00 | $27.34 | $24.50 | 1,938,975 |
| 2018-05-09 | $26.65 | $27.21 | $26.64 | $27.07 | $24.26 | 2,266,172 |
| 2018-05-08 | $26.49 | $27.04 | $26.49 | $26.57 | $23.81 | 3,249,644 |
| 2018-05-07 | $26.42 | $26.65 | $26.36 | $26.54 | $23.79 | 1,953,147 |
| 2018-05-04 | $25.88 | $26.56 | $25.86 | $26.36 | $23.62 | 1,927,487 |
| 2018-05-03 | $26.39 | $26.40 | $25.67 | $26.00 | $23.30 | 3,984,295 |
| 2018-05-02 | $26.30 | $26.79 | $26.30 | $26.48 | $23.73 | 2,630,835 |
| 2018-05-01 | $25.99 | $26.46 | $25.92 | $26.32 | $23.59 | 3,480,603 |
| 2018-04-30 | $26.58 | $26.67 | $26.10 | $26.10 | $23.39 | 3,984,358 |
| 2018-04-27 | $27.24 | $27.32 | $26.63 | $26.68 | $23.79 | 3,128,783 |
| 2018-04-26 | $27.30 | $27.68 | $26.54 | $27.18 | $24.24 | 5,049,528 |
| 2018-04-25 | $28.08 | $28.22 | $27.73 | $27.92 | $24.90 | 4,766,701 |
| 2018-04-24 | $27.90 | $29.00 | $27.73 | $28.13 | $25.09 | 6,113,830 |
| 2018-04-23 | $27.70 | $27.73 | $27.49 | $27.60 | $24.61 | 1,652,409 |
| 2018-04-20 | $27.70 | $27.73 | $27.46 | $27.66 | $24.67 | 2,108,208 |
| 2018-04-19 | $27.56 | $27.76 | $27.31 | $27.62 | $24.63 | 3,232,128 |
| 2018-04-18 | $27.62 | $27.73 | $27.37 | $27.54 | $24.56 | 2,352,820 |
| 2018-04-17 | $27.63 | $27.76 | $27.41 | $27.53 | $24.55 | 1,863,459 |
| 2018-04-16 | $27.37 | $27.55 | $27.24 | $27.38 | $24.42 | 1,916,026 |
| 2018-04-13 | $27.81 | $27.89 | $27.06 | $27.25 | $24.30 | 1,942,686 |
| 2018-04-12 | $27.42 | $27.80 | $27.31 | $27.60 | $24.61 | 1,833,477 |
| 2018-04-11 | $27.21 | $27.60 | $27.13 | $27.21 | $24.26 | 2,069,593 |
| 2018-04-10 | $27.04 | $27.54 | $26.98 | $27.49 | $24.51 | 2,668,002 |
| 2018-04-09 | $26.95 | $27.38 | $26.78 | $26.78 | $23.88 | 2,533,237 |
| 2018-04-06 | $26.96 | $27.10 | $26.39 | $26.62 | $23.74 | 1,512,096 |
| 2018-04-05 | $27.03 | $27.37 | $26.93 | $27.21 | $24.26 | 2,420,316 |
| 2018-04-04 | $26.25 | $26.79 | $26.16 | $26.74 | $23.85 | 2,584,918 |
| 2018-04-03 | $26.57 | $26.93 | $26.34 | $26.73 | $23.84 | 2,583,487 |
| 2018-04-02 | $27.00 | $27.09 | $26.07 | $26.42 | $23.56 | 2,426,980 |
| 2018-03-29 | $26.67 | $27.23 | $26.58 | $27.15 | $24.21 | 2,781,643 |
| 2018-03-28 | $26.29 | $26.66 | $26.20 | $26.59 | $23.71 | 3,089,223 |
| 2018-03-27 | $26.74 | $26.89 | $26.03 | $26.22 | $23.38 | 2,745,152 |
| 2018-03-26 | $26.25 | $26.76 | $26.25 | $26.68 | $23.79 | 2,513,774 |
| 2018-03-23 | $26.58 | $26.68 | $25.94 | $25.94 | $23.13 | 3,321,740 |
| 2018-03-22 | $27.15 | $27.31 | $26.47 | $26.48 | $23.61 | 2,527,234 |
| 2018-03-21 | $27.42 | $27.71 | $27.30 | $27.47 | $24.50 | 1,660,561 |
| 2018-03-20 | $27.32 | $27.48 | $27.24 | $27.41 | $24.44 | 2,905,112 |
| 2018-03-19 | $27.60 | $27.74 | $26.99 | $27.30 | $24.34 | 2,945,993 |
| 2018-03-16 | $27.45 | $27.81 | $27.25 | $27.69 | $24.69 | 3,981,899 |
| 2018-03-15 | $27.92 | $27.98 | $27.18 | $27.47 | $24.50 | 5,024,551 |
| 2018-03-14 | $28.53 | $28.60 | $27.69 | $27.85 | $24.84 | 3,107,642 |
| 2018-03-13 | $28.79 | $28.88 | $28.54 | $28.57 | $25.48 | 2,420,049 |
| 2018-03-12 | $28.67 | $28.92 | $28.45 | $28.70 | $25.59 | 2,761,104 |
| 2018-03-09 | $28.41 | $28.81 | $28.32 | $28.60 | $25.50 | 2,930,785 |
| 2018-03-08 | $28.45 | $28.51 | $27.94 | $28.16 | $25.11 | 1,613,959 |
| 2018-03-07 | $27.86 | $28.44 | $27.80 | $28.36 | $25.29 | 2,539,770 |
| 2018-03-06 | $28.05 | $28.37 | $27.92 | $28.12 | $25.08 | 2,819,897 |
| 2018-03-05 | $27.54 | $28.10 | $27.45 | $27.93 | $24.91 | 2,304,962 |
| 2018-03-02 | $27.25 | $27.75 | $26.72 | $27.70 | $24.70 | 2,740,392 |
| 2018-03-01 | $27.83 | $28.12 | $27.29 | $27.40 | $24.43 | 3,311,178 |
| 2018-02-28 | $27.96 | $28.45 | $27.85 | $27.90 | $24.88 | 3,002,650 |
| 2018-02-27 | $28.16 | $28.43 | $27.89 | $27.89 | $24.87 | 3,304,513 |
| 2018-02-26 | $27.97 | $28.49 | $27.97 | $28.14 | $25.09 | 3,272,149 |
| 2018-02-23 | $28.11 | $28.21 | $27.91 | $28.06 | $25.02 | 3,358,244 |
| 2018-02-22 | $28.54 | $28.56 | $27.86 | $27.89 | $24.87 | 1,890,382 |
| 2018-02-21 | $28.65 | $28.98 | $28.41 | $28.41 | $25.33 | 2,238,833 |
| 2018-02-20 | $28.45 | $28.94 | $28.41 | $28.70 | $25.59 | 2,232,612 |
| 2018-02-16 | $28.64 | $29.02 | $28.59 | $28.67 | $25.57 | 1,571,418 |
| 2018-02-15 | $28.83 | $28.85 | $28.37 | $28.73 | $25.62 | 2,173,320 |
| 2018-02-14 | $28.06 | $28.57 | $28.03 | $28.49 | $25.41 | 4,071,720 |
| 2018-02-13 | $28.00 | $28.52 | $27.93 | $28.31 | $25.25 | 2,187,189 |
| 2018-02-12 | $27.77 | $28.33 | $27.65 | $28.07 | $25.03 | 2,578,404 |
| 2018-02-09 | $27.53 | $27.90 | $26.88 | $27.57 | $24.59 | 4,450,245 |
| 2018-02-08 | $28.53 | $28.60 | $27.19 | $27.21 | $24.26 | 4,975,166 |
| 2018-02-07 | $28.10 | $28.90 | $28.10 | $28.40 | $25.33 | 2,955,678 |
| 2018-02-06 | $27.04 | $28.42 | $27.00 | $28.21 | $25.16 | 5,040,350 |
| 2018-02-05 | $28.60 | $29.14 | $27.77 | $27.77 | $24.76 | 3,793,874 |
| 2018-02-02 | $30.05 | $30.07 | $28.68 | $28.89 | $25.76 | 4,068,035 |
| 2018-02-01 | $29.69 | $30.35 | $29.64 | $30.14 | $26.88 | 4,334,023 |
| 2018-01-31 | $30.67 | $30.77 | $29.53 | $29.77 | $26.55 | 10,726,445 |
| 2018-01-30 | $29.79 | $31.29 | $29.69 | $30.83 | $27.37 | 5,999,907 |
| 2018-01-29 | $30.33 | $30.63 | $30.19 | $30.29 | $26.89 | 5,258,928 |
| 2018-01-26 | $30.12 | $30.43 | $30.00 | $30.37 | $26.96 | 2,906,536 |
| 2018-01-25 | $30.39 | $30.40 | $29.92 | $30.09 | $26.72 | 2,957,921 |
| 2018-01-24 | $30.40 | $30.58 | $30.05 | $30.24 | $26.85 | 2,726,856 |
| 2018-01-23 | $30.49 | $30.50 | $30.13 | $30.35 | $26.95 | 3,403,905 |
| 2018-01-22 | $30.38 | $30.65 | $30.33 | $30.65 | $27.21 | 2,452,707 |
| 2018-01-19 | $30.29 | $30.50 | $30.04 | $30.45 | $27.04 | 3,226,707 |
| 2018-01-18 | $30.60 | $30.75 | $30.30 | $30.37 | $26.96 | 3,192,786 |
| 2018-01-17 | $30.54 | $30.71 | $30.20 | $30.62 | $27.19 | 3,662,738 |
| 2018-01-16 | $30.71 | $30.95 | $30.27 | $30.31 | $26.91 | 2,850,371 |
| 2018-01-12 | $30.37 | $30.57 | $30.10 | $30.53 | $27.11 | 3,729,471 |
| 2018-01-11 | $30.15 | $30.56 | $30.15 | $30.50 | $27.08 | 2,455,140 |
| 2018-01-10 | $30.44 | $30.65 | $29.94 | $30.06 | $26.69 | 5,234,869 |
| 2018-01-09 | $29.94 | $30.45 | $29.85 | $30.38 | $26.97 | 3,682,196 |
| 2018-01-08 | $30.24 | $30.25 | $29.67 | $29.83 | $26.49 | 3,084,611 |
| 2018-01-05 | $29.91 | $30.24 | $29.67 | $30.22 | $26.83 | 5,312,888 |
| 2018-01-04 | $29.49 | $29.96 | $29.31 | $29.72 | $26.39 | 3,180,857 |
| 2018-01-03 | $29.45 | $29.52 | $28.28 | $29.29 | $26.01 | 3,697,912 |
| 2018-01-02 | $29.49 | $29.49 | $29.16 | $29.43 | $26.13 | 1,970,978 |
| 2017-12-29 | $29.45 | $29.47 | $29.10 | $29.16 | $25.89 | 3,142,217 |
| 2017-12-28 | $29.23 | $29.43 | $29.14 | $29.41 | $26.11 | 2,056,585 |
| 2017-12-27 | $29.31 | $29.36 | $29.12 | $29.22 | $25.94 | 3,577,801 |
| 2017-12-26 | $29.27 | $29.44 | $29.19 | $29.27 | $25.99 | 1,269,786 |
| 2017-12-22 | $29.37 | $29.50 | $29.10 | $29.25 | $25.97 | 2,202,591 |
| 2017-12-21 | $29.10 | $29.49 | $29.05 | $29.17 | $25.90 | 3,759,893 |
| 2017-12-20 | $29.01 | $29.13 | $28.79 | $29.03 | $25.78 | 2,583,813 |
| 2017-12-19 | $29.07 | $29.24 | $28.82 | $28.85 | $25.62 | 5,261,181 |
| 2017-12-18 | $28.86 | $28.94 | $28.61 | $28.80 | $25.57 | 5,578,623 |
| 2017-12-15 | $28.53 | $28.79 | $28.44 | $28.70 | $25.48 | 6,655,367 |
| 2017-12-14 | $28.87 | $28.94 | $28.46 | $28.49 | $25.30 | 6,396,906 |
| 2017-12-13 | $29.30 | $29.34 | $28.63 | $28.68 | $25.46 | 3,540,917 |
| 2017-12-12 | $28.84 | $29.32 | $28.79 | $29.16 | $25.89 | 3,374,402 |
| 2017-12-11 | $28.84 | $29.08 | $28.63 | $28.77 | $25.54 | 3,643,934 |
| 2017-12-08 | $28.50 | $28.83 | $28.47 | $28.65 | $25.44 | 3,115,941 |
| 2017-12-07 | $28.15 | $28.52 | $27.95 | $28.37 | $25.19 | 4,484,460 |
| 2017-12-06 | $27.88 | $28.07 | $27.66 | $27.89 | $24.76 | 2,501,858 |
| 2017-12-05 | $27.57 | $28.24 | $27.48 | $27.95 | $24.82 | 4,333,933 |
| 2017-12-04 | $27.79 | $27.94 | $27.46 | $27.56 | $24.47 | 3,642,636 |
| 2017-12-01 | $26.87 | $27.42 | $26.63 | $27.25 | $24.19 | 4,299,590 |
| 2017-11-30 | $26.99 | $27.27 | $26.82 | $26.86 | $23.85 | 6,206,547 |
| 2017-11-29 | $26.75 | $27.10 | $26.47 | $26.66 | $23.67 | 2,730,654 |
| 2017-11-28 | $26.31 | $26.65 | $26.23 | $26.51 | $23.54 | 2,416,630 |
| 2017-11-27 | $26.47 | $26.57 | $26.17 | $26.23 | $23.29 | 1,792,745 |
| 2017-11-24 | $26.47 | $26.63 | $26.40 | $26.52 | $23.55 | 1,154,526 |
| 2017-11-22 | $26.37 | $26.61 | $26.24 | $26.37 | $23.41 | 2,009,289 |
| 2017-11-21 | $26.79 | $26.79 | $26.19 | $26.39 | $23.43 | 2,179,409 |
| 2017-11-20 | $26.66 | $26.88 | $26.62 | $26.65 | $23.66 | 2,688,338 |
| 2017-11-17 | $26.44 | $26.73 | $26.34 | $26.67 | $23.68 | 2,526,213 |
| 2017-11-16 | $26.41 | $26.72 | $26.35 | $26.42 | $23.46 | 4,444,353 |
| 2017-11-15 | $25.58 | $26.38 | $25.54 | $26.23 | $23.29 | 4,472,855 |
| 2017-11-14 | $25.48 | $25.86 | $25.35 | $25.84 | $22.94 | 2,758,447 |
| 2017-11-13 | $25.38 | $25.66 | $25.31 | $25.65 | $22.77 | 2,267,202 |
| 2017-11-10 | $25.55 | $25.75 | $25.54 | $25.57 | $22.70 | 2,200,888 |
| 2017-11-09 | $25.55 | $25.74 | $25.30 | $25.50 | $22.64 | 2,653,393 |
| 2017-11-08 | $26.30 | $26.46 | $25.62 | $25.72 | $22.84 | 3,846,004 |
| 2017-11-07 | $26.83 | $26.93 | $26.21 | $26.46 | $23.49 | 2,534,951 |
| 2017-11-06 | $26.58 | $26.93 | $26.49 | $26.85 | $23.84 | 2,302,165 |
| 2017-11-03 | $26.44 | $26.91 | $26.38 | $26.68 | $23.69 | 3,196,812 |
| 2017-11-02 | $26.33 | $26.77 | $26.14 | $26.54 | $23.56 | 4,143,448 |
| 2017-11-01 | $26.26 | $26.54 | $26.17 | $26.35 | $23.40 | 6,133,193 |
| 2017-10-31 | $26.01 | $26.44 | $25.93 | $26.13 | $23.20 | 3,731,610 |
| 2017-10-30 | $26.19 | $26.55 | $26.06 | $26.23 | $23.18 | 3,192,427 |
| 2017-10-27 | $26.07 | $26.35 | $25.90 | $26.28 | $23.23 | 4,397,942 |
| 2017-10-26 | $25.90 | $26.28 | $25.72 | $26.02 | $23.00 | 4,799,996 |
| 2017-10-25 | $24.86 | $25.85 | $24.80 | $25.67 | $22.69 | 6,141,782 |
| 2017-10-24 | $24.63 | $24.74 | $24.50 | $24.63 | $21.77 | 3,235,899 |
| 2017-10-23 | $24.87 | $24.94 | $24.60 | $24.62 | $21.76 | 2,443,406 |
| 2017-10-20 | $24.80 | $24.92 | $24.64 | $24.89 | $22.00 | 2,413,126 |
| 2017-10-19 | $24.36 | $24.57 | $24.29 | $24.52 | $21.67 | 2,322,581 |
| 2017-10-18 | $24.45 | $24.72 | $24.38 | $24.48 | $21.64 | 2,233,628 |
| 2017-10-17 | $24.65 | $24.65 | $24.37 | $24.41 | $21.57 | 2,397,353 |
| 2017-10-16 | $24.14 | $24.73 | $24.12 | $24.55 | $21.70 | 4,440,746 |
| 2017-10-13 | $23.97 | $24.26 | $23.90 | $24.16 | $21.35 | 2,012,924 |
| 2017-10-12 | $24.32 | $24.33 | $23.93 | $23.96 | $21.18 | 4,253,853 |
| 2017-10-11 | $24.40 | $24.47 | $24.26 | $24.35 | $21.52 | 3,617,889 |
| 2017-10-10 | $24.53 | $24.60 | $24.38 | $24.48 | $21.64 | 3,009,940 |
| 2017-10-09 | $24.48 | $24.62 | $24.35 | $24.36 | $21.53 | 2,144,315 |
| 2017-10-06 | $24.32 | $24.48 | $24.20 | $24.40 | $21.57 | 3,211,583 |
| 2017-10-05 | $24.27 | $24.49 | $24.14 | $24.24 | $21.42 | 3,244,754 |
| 2017-10-04 | $24.52 | $24.55 | $24.21 | $24.26 | $21.44 | 2,377,427 |
| 2017-10-03 | $24.42 | $24.57 | $24.26 | $24.49 | $21.64 | 3,122,241 |
| 2017-10-02 | $24.28 | $24.43 | $24.00 | $24.42 | $21.58 | 4,811,916 |
| 2017-09-29 | $23.86 | $24.32 | $23.66 | $24.26 | $21.44 | 4,314,622 |
| 2017-09-28 | $23.96 | $23.96 | $23.73 | $23.89 | $21.11 | 4,483,713 |
| 2017-09-27 | $23.65 | $24.04 | $23.64 | $23.83 | $21.06 | 4,302,560 |
| 2017-09-26 | $23.20 | $23.40 | $23.18 | $23.34 | $20.63 | 4,934,898 |
| 2017-09-25 | $23.24 | $23.47 | $23.15 | $23.27 | $20.57 | 2,716,831 |
| 2017-09-22 | $23.04 | $23.36 | $22.97 | $23.32 | $20.61 | 3,735,051 |
| 2017-09-21 | $22.98 | $23.15 | $22.83 | $23.09 | $20.41 | 2,559,992 |
| 2017-09-20 | $22.97 | $23.20 | $22.68 | $22.97 | $20.30 | 2,788,956 |
| 2017-09-19 | $22.90 | $23.05 | $22.80 | $22.97 | $20.30 | 2,093,220 |
| 2017-09-18 | $22.66 | $22.95 | $22.66 | $22.90 | $20.24 | 2,047,150 |
| 2017-09-15 | $22.21 | $22.59 | $22.21 | $22.58 | $19.96 | 3,922,615 |
| 2017-09-14 | $22.62 | $22.63 | $22.23 | $22.24 | $19.66 | 3,064,049 |
| 2017-09-13 | $22.85 | $22.91 | $22.61 | $22.65 | $20.02 | 2,801,713 |
| 2017-09-12 | $22.62 | $22.91 | $22.62 | $22.87 | $20.21 | 3,162,826 |
| 2017-09-11 | $22.61 | $22.74 | $22.47 | $22.50 | $19.89 | 2,210,834 |
| 2017-09-08 | $22.02 | $22.59 | $22.02 | $22.37 | $19.77 | 3,390,279 |
| 2017-09-07 | $22.50 | $22.63 | $21.98 | $22.07 | $19.51 | 3,327,364 |
| 2017-09-06 | $22.47 | $22.62 | $22.26 | $22.56 | $19.94 | 3,483,789 |
| 2017-09-05 | $22.53 | $22.66 | $22.14 | $22.42 | $19.82 | 2,555,271 |
| 2017-09-01 | $22.59 | $23.00 | $22.58 | $22.74 | $20.10 | 2,270,860 |
| 2017-08-31 | $22.32 | $22.72 | $22.32 | $22.60 | $19.97 | 3,011,289 |
| 2017-08-30 | $22.14 | $22.39 | $22.08 | $22.36 | $19.76 | 1,662,478 |
| 2017-08-29 | $21.89 | $22.16 | $21.81 | $22.09 | $19.52 | 2,370,747 |
| 2017-08-28 | $22.87 | $22.95 | $21.98 | $22.20 | $19.62 | 4,282,949 |
| 2017-08-25 | $22.64 | $22.89 | $22.64 | $22.75 | $20.11 | 2,859,298 |
| 2017-08-24 | $22.57 | $22.71 | $22.49 | $22.57 | $19.95 | 2,045,499 |
| 2017-08-23 | $22.01 | $22.68 | $21.94 | $22.53 | $19.91 | 3,617,067 |
| 2017-08-22 | $22.02 | $22.10 | $21.90 | $22.06 | $19.50 | 2,151,414 |
| 2017-08-21 | $22.04 | $22.06 | $21.85 | $21.93 | $19.38 | 1,534,700 |
| 2017-08-18 | $22.06 | $22.26 | $21.98 | $22.03 | $19.47 | 2,087,804 |
| 2017-08-17 | $22.49 | $22.73 | $22.14 | $22.15 | $19.58 | 2,386,549 |
| 2017-08-16 | $22.79 | $22.90 | $22.53 | $22.59 | $19.97 | 1,639,643 |
| 2017-08-15 | $22.73 | $22.80 | $22.59 | $22.64 | $20.01 | 2,075,349 |
| 2017-08-14 | $22.24 | $22.70 | $22.19 | $22.60 | $19.97 | 2,607,368 |
| 2017-08-11 | $22.02 | $22.11 | $21.88 | $22.01 | $19.45 | 3,910,485 |
| 2017-08-10 | $22.60 | $22.73 | $22.11 | $22.12 | $19.55 | 3,364,648 |
| 2017-08-09 | $22.67 | $22.89 | $22.61 | $22.76 | $20.12 | 2,092,512 |
| 2017-08-08 | $22.81 | $23.16 | $22.81 | $22.87 | $20.21 | 2,674,970 |
| 2017-08-07 | $22.71 | $22.99 | $22.71 | $22.82 | $20.17 | 2,073,131 |
| 2017-08-04 | $22.79 | $22.90 | $22.67 | $22.72 | $20.08 | 2,079,446 |
| 2017-08-03 | $22.65 | $22.92 | $22.57 | $22.65 | $20.02 | 2,646,034 |
| 2017-08-02 | $22.71 | $22.81 | $22.59 | $22.78 | $20.13 | 2,279,615 |
| 2017-08-01 | $22.77 | $23.07 | $22.71 | $22.77 | $20.12 | 3,716,745 |
| 2017-07-31 | $22.76 | $22.80 | $22.47 | $22.64 | $20.01 | 3,214,073 |
| 2017-07-28 | $22.75 | $22.79 | $22.32 | $22.69 | $20.05 | 5,119,921 |
| 2017-07-27 | $22.30 | $22.82 | $22.29 | $22.78 | $20.03 | 7,445,515 |
| 2017-07-26 | $22.02 | $22.03 | $21.48 | $21.71 | $19.09 | 5,619,517 |
| 2017-07-25 | $22.15 | $22.32 | $22.01 | $22.03 | $19.37 | 4,984,229 |
| 2017-07-24 | $21.85 | $22.04 | $21.61 | $21.87 | $19.23 | 5,044,403 |
| 2017-07-21 | $21.49 | $22.05 | $21.49 | $21.93 | $19.28 | 5,237,810 |
| 2017-07-20 | $21.41 | $21.60 | $21.31 | $21.53 | $18.93 | 2,104,078 |
| 2017-07-19 | $21.00 | $21.48 | $21.00 | $21.44 | $18.85 | 3,238,780 |
| 2017-07-18 | $20.85 | $20.95 | $20.69 | $20.89 | $18.37 | 4,236,979 |
| 2017-07-17 | $21.14 | $21.35 | $20.93 | $20.96 | $18.43 | 4,646,871 |
| 2017-07-14 | $21.31 | $21.63 | $21.30 | $21.46 | $18.87 | 3,734,574 |
| 2017-07-13 | $21.42 | $21.59 | $21.34 | $21.51 | $18.91 | 3,467,846 |
| 2017-07-12 | $20.88 | $21.41 | $20.87 | $21.38 | $18.80 | 4,056,017 |
| 2017-07-11 | $20.83 | $20.98 | $20.75 | $20.90 | $18.37 | 3,005,826 |
| 2017-07-10 | $20.78 | $20.89 | $20.67 | $20.80 | $18.29 | 5,247,475 |
| 2017-07-07 | $20.81 | $20.91 | $20.65 | $20.82 | $18.30 | 5,554,116 |
| 2017-07-06 | $21.32 | $21.35 | $20.78 | $20.79 | $18.28 | 4,423,557 |
| 2017-07-05 | $21.39 | $21.49 | $21.19 | $21.31 | $18.74 | 3,154,824 |
| 2017-07-03 | $20.94 | $21.41 | $20.90 | $21.33 | $18.75 | 2,963,447 |
| 2017-06-30 | $21.34 | $21.34 | $20.68 | $20.90 | $18.37 | 6,152,461 |
| 2017-06-29 | $21.61 | $21.75 | $20.98 | $21.21 | $18.65 | 3,926,387 |
| 2017-06-28 | $21.10 | $21.25 | $21.03 | $21.19 | $18.63 | 4,103,299 |
| 2017-06-27 | $20.85 | $21.17 | $20.77 | $20.99 | $18.45 | 4,927,050 |
| 2017-06-26 | $20.58 | $20.85 | $20.50 | $20.76 | $18.25 | 2,321,985 |
| 2017-06-23 | $20.52 | $20.73 | $20.29 | $20.54 | $18.06 | 5,207,560 |
| 2017-06-22 | $20.08 | $20.62 | $20.00 | $20.39 | $17.93 | 4,543,948 |
| 2017-06-21 | $20.24 | $20.33 | $19.88 | $20.05 | $17.63 | 3,672,496 |
| 2017-06-20 | $20.22 | $20.22 | $19.93 | $20.06 | $17.64 | 3,216,511 |
| 2017-06-19 | $20.47 | $20.50 | $20.15 | $20.20 | $17.76 | 2,806,289 |
| 2017-06-16 | $20.56 | $20.56 | $20.01 | $20.37 | $17.91 | 6,322,745 |
| 2017-06-15 | $19.95 | $20.63 | $19.89 | $20.51 | $18.03 | 8,781,981 |
| 2017-06-14 | $19.84 | $20.08 | $19.48 | $19.99 | $17.57 | 4,593,936 |
| 2017-06-13 | $19.55 | $20.06 | $18.86 | $19.93 | $17.52 | 7,249,820 |
| 2017-06-12 | $19.76 | $20.20 | $19.43 | $19.49 | $17.13 | 7,722,963 |
| 2017-06-09 | $19.25 | $19.80 | $19.18 | $19.69 | $17.31 | 6,239,337 |
| 2017-06-08 | $19.10 | $19.21 | $18.98 | $19.01 | $16.71 | 3,572,741 |
| 2017-06-07 | $19.15 | $19.36 | $19.06 | $19.08 | $16.77 | 4,495,905 |
| 2017-06-06 | $18.77 | $19.17 | $18.66 | $19.03 | $16.73 | 2,771,948 |
| 2017-06-05 | $18.86 | $19.06 | $18.83 | $18.90 | $16.62 | 3,469,383 |
| 2017-06-02 | $18.74 | $19.08 | $18.56 | $18.91 | $16.63 | 4,977,815 |
| 2017-06-01 | $18.58 | $18.89 | $18.48 | $18.86 | $16.58 | 4,020,298 |
| 2017-05-31 | $18.73 | $18.82 | $18.26 | $18.54 | $16.30 | 8,205,587 |
| 2017-05-30 | $18.99 | $19.09 | $18.64 | $18.72 | $16.46 | 4,276,410 |
| 2017-05-26 | $19.05 | $19.16 | $18.95 | $19.11 | $16.80 | 2,728,407 |
| 2017-05-25 | $19.14 | $19.19 | $18.93 | $19.11 | $16.80 | 4,302,520 |
| 2017-05-24 | $19.00 | $19.14 | $18.99 | $19.06 | $16.76 | 2,538,392 |
| 2017-05-23 | $18.89 | $19.10 | $18.65 | $18.97 | $16.68 | 4,796,490 |
| 2017-05-22 | $18.90 | $18.98 | $18.74 | $18.87 | $16.59 | 3,835,536 |
| 2017-05-19 | $18.33 | $18.98 | $18.33 | $18.79 | $16.52 | 5,196,877 |
| 2017-05-18 | $18.13 | $18.45 | $18.11 | $18.29 | $16.08 | 5,812,419 |
| 2017-05-17 | $18.50 | $18.66 | $18.21 | $18.22 | $16.02 | 6,804,478 |
| 2017-05-16 | $19.17 | $19.37 | $18.93 | $18.97 | $16.68 | 3,535,945 |
| 2017-05-15 | $18.77 | $19.25 | $18.70 | $19.13 | $16.82 | 3,608,622 |
| 2017-05-12 | $18.76 | $18.96 | $18.49 | $18.71 | $16.45 | 4,825,264 |
| 2017-05-11 | $19.43 | $19.43 | $18.82 | $18.83 | $16.55 | 6,748,630 |
| 2017-05-10 | $19.68 | $19.75 | $19.50 | $19.50 | $17.14 | 2,830,702 |
| 2017-05-09 | $19.92 | $19.99 | $19.67 | $19.75 | $17.36 | 3,367,922 |
| 2017-05-08 | $19.74 | $19.93 | $19.63 | $19.91 | $17.50 | 4,115,868 |
| 2017-05-05 | $19.68 | $19.74 | $19.44 | $19.71 | $17.33 | 2,786,501 |
| 2017-05-04 | $19.74 | $19.76 | $19.35 | $19.57 | $17.21 | 3,596,973 |
| 2017-05-03 | $19.81 | $19.89 | $19.45 | $19.64 | $17.27 | 4,502,158 |
| 2017-05-02 | $19.73 | $19.97 | $19.51 | $19.94 | $17.53 | 7,214,777 |
| 2017-05-01 | $19.82 | $19.94 | $19.51 | $19.76 | $17.37 | 3,054,921 |
| 2017-04-28 | $19.96 | $20.19 | $19.70 | $19.80 | $17.41 | 5,095,080 |
| 2017-04-27 | $20.75 | $21.17 | $20.07 | $20.16 | $17.72 | 7,503,068 |
| 2017-04-26 | $20.56 | $21.26 | $20.44 | $21.13 | $18.50 | 8,861,271 |
| 2017-04-25 | $20.60 | $20.71 | $20.49 | $20.70 | $18.13 | 4,121,785 |
| 2017-04-24 | $20.35 | $20.61 | $20.26 | $20.47 | $17.93 | 4,962,422 |
| 2017-04-21 | $19.91 | $20.11 | $19.85 | $19.93 | $17.45 | 5,383,831 |
| 2017-04-20 | $19.56 | $20.11 | $19.56 | $19.98 | $17.50 | 6,044,298 |
| 2017-04-19 | $19.44 | $19.59 | $19.29 | $19.38 | $16.97 | 3,447,811 |
| 2017-04-18 | $19.32 | $19.47 | $19.00 | $19.24 | $16.85 | 4,691,543 |
| 2017-04-17 | $19.18 | $19.44 | $19.15 | $19.40 | $16.99 | 5,940,007 |
| 2017-04-13 | $19.48 | $19.76 | $19.14 | $19.17 | $16.79 | 5,246,656 |
| 2017-04-12 | $19.68 | $19.72 | $19.39 | $19.58 | $17.15 | 4,315,537 |
| 2017-04-11 | $19.48 | $19.71 | $19.41 | $19.70 | $17.25 | 3,972,852 |
| 2017-04-10 | $19.46 | $19.77 | $19.38 | $19.58 | $17.15 | 3,280,762 |
| 2017-04-07 | $19.40 | $19.71 | $19.35 | $19.58 | $17.15 | 4,404,938 |
| 2017-04-06 | $19.07 | $19.71 | $18.93 | $19.60 | $17.16 | 5,912,024 |
| 2017-04-05 | $19.68 | $19.77 | $19.01 | $19.08 | $16.71 | 7,134,302 |
| 2017-04-04 | $19.84 | $20.07 | $19.39 | $19.50 | $17.08 | 8,379,941 |
| 2017-04-03 | $20.44 | $20.47 | $19.73 | $19.98 | $17.50 | 7,615,101 |
| 2017-03-31 | $20.40 | $20.47 | $20.33 | $20.33 | $17.80 | 4,230,108 |
| 2017-03-30 | $20.11 | $20.61 | $20.05 | $20.51 | $17.96 | 4,831,640 |
| 2017-03-29 | $19.86 | $20.25 | $19.84 | $20.11 | $17.61 | 5,455,341 |
| 2017-03-28 | $19.43 | $20.03 | $19.35 | $19.84 | $17.37 | 8,355,790 |
| 2017-03-27 | $19.58 | $19.77 | $19.42 | $19.51 | $17.08 | 7,691,052 |
| 2017-03-24 | $20.18 | $20.32 | $19.86 | $19.96 | $17.48 | 7,903,202 |
| 2017-03-23 | $20.32 | $20.41 | $20.12 | $20.15 | $17.65 | 10,459,578 |
| 2017-03-22 | $20.26 | $20.60 | $20.13 | $20.39 | $17.86 | 4,974,664 |
| 2017-03-21 | $21.28 | $21.45 | $20.40 | $20.51 | $17.96 | 11,222,563 |
| 2017-03-20 | $21.16 | $21.23 | $20.80 | $21.12 | $18.49 | 10,583,503 |
| 2017-03-17 | $21.60 | $21.60 | $20.56 | $21.15 | $18.52 | 13,800,291 |
| 2017-03-16 | $21.82 | $21.88 | $21.49 | $21.59 | $18.91 | 7,826,193 |
| 2017-03-15 | $21.84 | $21.95 | $21.64 | $21.68 | $18.99 | 4,179,883 |
| 2017-03-14 | $21.81 | $21.86 | $21.37 | $21.69 | $18.99 | 5,620,205 |
| 2017-03-13 | $21.96 | $22.06 | $21.85 | $21.98 | $19.25 | 2,556,933 |
| 2017-03-10 | $21.94 | $22.07 | $21.83 | $21.98 | $19.25 | 2,098,150 |
| 2017-03-09 | $21.77 | $22.04 | $21.63 | $21.79 | $19.08 | 3,408,977 |
| 2017-03-08 | $22.00 | $22.10 | $21.72 | $21.74 | $19.04 | 3,858,465 |
| 2017-03-07 | $22.13 | $22.18 | $21.84 | $21.85 | $19.13 | 3,506,252 |
| 2017-03-06 | $22.39 | $22.39 | $21.96 | $22.08 | $19.34 | 3,022,439 |
| 2017-03-03 | $22.46 | $22.56 | $22.35 | $22.48 | $19.69 | 3,536,079 |
| 2017-03-02 | $22.82 | $22.88 | $22.48 | $22.50 | $19.70 | 2,104,679 |
| 2017-03-01 | $22.87 | $22.95 | $22.72 | $22.87 | $20.03 | 5,441,691 |
| 2017-02-28 | $22.71 | $22.75 | $22.29 | $22.49 | $19.69 | 5,443,953 |
| 2017-02-27 | $22.63 | $23.06 | $22.61 | $23.04 | $20.18 | 3,786,145 |
| 2017-02-24 | $22.80 | $22.99 | $22.68 | $22.77 | $19.94 | 3,543,285 |
| 2017-02-23 | $23.23 | $23.27 | $22.98 | $23.12 | $20.25 | 2,179,855 |
| 2017-02-22 | $23.08 | $23.24 | $22.90 | $23.16 | $20.28 | 4,559,784 |
| 2017-02-21 | $23.28 | $23.40 | $23.11 | $23.18 | $20.30 | 2,265,047 |
| 2017-02-17 | $23.08 | $23.23 | $22.93 | $23.21 | $20.32 | 2,557,269 |
| 2017-02-16 | $23.47 | $23.62 | $23.15 | $23.22 | $20.33 | 2,276,819 |
| 2017-02-15 | $23.42 | $23.58 | $23.33 | $23.48 | $20.56 | 4,288,889 |
| 2017-02-14 | $22.90 | $23.41 | $22.84 | $23.32 | $20.42 | 4,011,338 |
| 2017-02-13 | $22.82 | $23.05 | $22.78 | $22.95 | $20.10 | 4,685,469 |
| 2017-02-10 | $22.83 | $22.88 | $22.68 | $22.79 | $19.96 | 4,927,207 |
| 2017-02-09 | $22.56 | $22.87 | $22.51 | $22.74 | $19.91 | 5,461,763 |
| 2017-02-08 | $22.70 | $22.76 | $22.47 | $22.55 | $19.75 | 6,121,538 |
| 2017-02-07 | $22.75 | $22.81 | $22.64 | $22.80 | $19.97 | 7,413,231 |
| 2017-02-06 | $22.53 | $22.82 | $22.28 | $22.65 | $19.83 | 6,931,836 |
| 2017-02-03 | $22.24 | $22.72 | $22.05 | $22.71 | $19.89 | 8,585,654 |
| 2017-02-02 | $21.41 | $22.21 | $21.38 | $22.14 | $19.39 | 9,084,291 |
| 2017-02-01 | $21.35 | $21.77 | $21.19 | $21.60 | $18.91 | 12,379,772 |
| 2017-01-31 | $20.51 | $21.14 | $20.14 | $21.12 | $18.49 | 16,446,141 |
| 2017-01-30 | $19.48 | $19.73 | $19.28 | $19.69 | $17.24 | 4,560,351 |
| 2017-01-27 | $19.77 | $19.81 | $19.59 | $19.71 | $17.19 | 3,069,617 |
| 2017-01-26 | $19.62 | $19.84 | $19.58 | $19.81 | $17.28 | 5,782,893 |
| 2017-01-25 | $19.50 | $19.67 | $19.31 | $19.61 | $17.10 | 6,046,733 |
| 2017-01-24 | $19.22 | $19.52 | $19.14 | $19.33 | $16.86 | 6,072,335 |
| 2017-01-23 | $19.21 | $19.40 | $19.10 | $19.13 | $16.68 | 3,596,183 |
| 2017-01-20 | $19.38 | $19.48 | $19.24 | $19.27 | $16.81 | 4,489,658 |
| 2017-01-19 | $19.50 | $19.57 | $19.22 | $19.32 | $16.85 | 2,977,526 |
| 2017-01-18 | $19.41 | $19.48 | $19.23 | $19.44 | $16.95 | 3,877,880 |
| 2017-01-17 | $19.83 | $19.90 | $19.26 | $19.36 | $16.88 | 5,874,609 |
| 2017-01-13 | $20.24 | $20.49 | $19.93 | $19.93 | $17.38 | 4,206,433 |
| 2017-01-12 | $19.96 | $20.18 | $19.77 | $20.15 | $17.57 | 3,855,915 |
| 2017-01-11 | $20.14 | $20.17 | $19.87 | $20.13 | $17.56 | 2,992,122 |
| 2017-01-10 | $19.80 | $20.24 | $19.79 | $20.04 | $17.48 | 4,897,410 |
| 2017-01-09 | $19.88 | $19.94 | $19.52 | $19.75 | $17.22 | 2,341,018 |
| 2017-01-06 | $19.74 | $20.01 | $19.65 | $19.89 | $17.35 | 2,949,696 |
| 2017-01-05 | $19.60 | $19.85 | $19.48 | $19.72 | $17.20 | 5,211,160 |
| 2017-01-04 | $19.32 | $19.76 | $19.29 | $19.70 | $17.18 | 5,121,758 |
| 2017-01-03 | $19.17 | $19.42 | $19.05 | $19.23 | $16.77 | 5,328,684 |
| 2016-12-30 | $19.21 | $19.32 | $18.93 | $19.02 | $16.59 | 4,423,089 |
| 2016-12-29 | $19.45 | $19.55 | $19.18 | $19.20 | $16.75 | 2,603,512 |
| 2016-12-28 | $19.90 | $19.90 | $19.41 | $19.44 | $16.95 | 3,541,695 |
| 2016-12-27 | $19.74 | $19.90 | $19.64 | $19.85 | $17.31 | 2,718,945 |
| 2016-12-23 | $19.58 | $19.71 | $19.45 | $19.71 | $17.19 | 2,390,178 |
| 2016-12-22 | $19.66 | $19.66 | $19.48 | $19.54 | $17.04 | 3,658,212 |
| 2016-12-21 | $19.75 | $19.81 | $19.67 | $19.74 | $17.22 | 2,980,867 |
| 2016-12-20 | $19.77 | $19.89 | $19.60 | $19.80 | $17.27 | 6,638,799 |
| 2016-12-19 | $19.89 | $20.00 | $19.56 | $19.67 | $17.16 | 5,296,181 |
| 2016-12-16 | $19.94 | $20.08 | $19.80 | $19.91 | $17.36 | 6,645,814 |
| 2016-12-15 | $19.76 | $20.06 | $19.70 | $19.89 | $17.35 | 4,253,932 |
| 2016-12-14 | $19.82 | $19.91 | $19.56 | $19.67 | $17.16 | 4,566,666 |
| 2016-12-13 | $20.15 | $20.21 | $19.77 | $19.90 | $17.36 | 3,922,415 |
| 2016-12-12 | $20.29 | $20.39 | $19.80 | $20.04 | $17.48 | 5,176,077 |
| 2016-12-09 | $20.36 | $20.60 | $20.26 | $20.40 | $17.79 | 5,582,257 |
| 2016-12-08 | $19.93 | $20.38 | $19.85 | $20.32 | $17.72 | 6,970,753 |
| 2016-12-07 | $19.60 | $19.91 | $19.21 | $19.85 | $17.31 | 10,332,530 |
| 2016-12-06 | $19.76 | $19.84 | $19.52 | $19.63 | $17.12 | 8,493,077 |
| 2016-12-05 | $19.78 | $19.92 | $19.70 | $19.71 | $17.19 | 4,065,487 |
| 2016-12-02 | $19.69 | $19.79 | $19.48 | $19.57 | $17.07 | 3,211,164 |
| 2016-12-01 | $19.57 | $20.02 | $19.49 | $19.70 | $17.18 | 3,881,194 |
| 2016-11-30 | $19.49 | $19.76 | $19.31 | $19.42 | $16.94 | 4,933,652 |
| 2016-11-29 | $19.48 | $19.61 | $19.25 | $19.27 | $16.81 | 4,062,717 |
| 2016-11-28 | $19.70 | $19.85 | $19.45 | $19.49 | $17.00 | 3,087,596 |
| 2016-11-25 | $19.93 | $19.99 | $19.75 | $19.78 | $17.25 | 1,955,586 |
| 2016-11-23 | $19.73 | $19.97 | $19.63 | $19.95 | $17.40 | 3,235,441 |
| 2016-11-22 | $19.53 | $19.75 | $19.47 | $19.65 | $17.14 | 3,652,911 |
| 2016-11-21 | $19.50 | $19.61 | $19.39 | $19.47 | $16.98 | 8,337,224 |
| 2016-11-18 | $19.28 | $19.48 | $19.11 | $19.41 | $16.93 | 5,575,281 |
| 2016-11-17 | $18.86 | $19.29 | $18.73 | $19.27 | $16.81 | 5,168,816 |
| 2016-11-16 | $19.04 | $19.17 | $18.93 | $18.96 | $16.54 | 3,488,589 |
| 2016-11-15 | $19.33 | $19.33 | $18.80 | $19.21 | $16.75 | 6,886,053 |
| 2016-11-14 | $18.54 | $19.07 | $18.47 | $19.03 | $16.60 | 7,445,472 |
| 2016-11-11 | $17.99 | $18.40 | $17.83 | $18.36 | $16.01 | 3,775,435 |
| 2016-11-10 | $17.68 | $18.30 | $17.65 | $18.12 | $15.80 | 11,203,680 |
| 2016-11-09 | $16.99 | $17.55 | $16.68 | $17.34 | $15.12 | 11,859,276 |
| 2016-11-08 | $17.05 | $17.43 | $16.71 | $16.84 | $14.69 | 12,839,867 |
| 2016-11-07 | $17.51 | $17.61 | $17.38 | $17.49 | $15.25 | 6,179,213 |
| 2016-11-04 | $17.39 | $17.55 | $17.09 | $17.16 | $14.97 | 9,725,900 |
| 2016-11-03 | $17.69 | $17.83 | $17.38 | $17.42 | $15.19 | 6,436,243 |
| 2016-11-02 | $17.69 | $17.85 | $17.55 | $17.64 | $15.38 | 6,082,947 |
| 2016-11-01 | $18.21 | $18.31 | $17.21 | $17.76 | $15.49 | 13,604,106 |
| 2016-10-31 | $18.46 | $18.47 | $17.96 | $18.07 | $15.76 | 6,084,665 |
| 2016-10-28 | $18.65 | $18.71 | $18.23 | $18.37 | $16.02 | 4,677,801 |
| 2016-10-27 | $18.80 | $18.86 | $18.60 | $18.68 | $16.22 | 5,602,733 |
| 2016-10-26 | $18.90 | $19.12 | $18.47 | $18.81 | $16.33 | 13,177,576 |
| 2016-10-25 | $19.46 | $19.60 | $19.34 | $19.55 | $16.98 | 4,770,259 |
| 2016-10-24 | $19.46 | $19.67 | $19.43 | $19.49 | $16.92 | 2,608,855 |
| 2016-10-21 | $19.22 | $19.51 | $19.16 | $19.36 | $16.81 | 5,489,380 |
| 2016-10-20 | $19.47 | $19.79 | $19.38 | $19.38 | $16.83 | 3,529,988 |
| 2016-10-19 | $19.39 | $19.61 | $19.39 | $19.47 | $16.91 | 3,597,241 |
| 2016-10-18 | $19.54 | $19.55 | $19.32 | $19.38 | $16.83 | 2,062,746 |
| 2016-10-17 | $19.27 | $19.46 | $19.27 | $19.33 | $16.79 | 1,687,799 |
| 2016-10-14 | $19.55 | $19.66 | $19.24 | $19.30 | $16.76 | 2,100,997 |
| 2016-10-13 | $19.36 | $19.44 | $19.13 | $19.23 | $16.70 | 2,054,044 |
| 2016-10-12 | $19.62 | $19.77 | $19.48 | $19.55 | $16.98 | 3,607,602 |
| 2016-10-11 | $19.81 | $19.85 | $19.57 | $19.65 | $17.06 | 2,502,389 |
| 2016-10-10 | $19.87 | $19.99 | $19.84 | $19.90 | $17.28 | 1,467,018 |
| 2016-10-07 | $19.88 | $20.01 | $19.68 | $19.76 | $17.16 | 1,821,869 |
| 2016-10-06 | $19.93 | $19.97 | $19.73 | $19.85 | $17.24 | 2,394,494 |
| 2016-10-05 | $19.87 | $20.08 | $19.84 | $19.98 | $17.35 | 6,542,192 |
| 2016-10-04 | $19.77 | $19.97 | $19.68 | $19.75 | $17.15 | 3,278,942 |
| 2016-10-03 | $19.40 | $19.73 | $19.28 | $19.67 | $17.08 | 3,166,776 |
| 2016-09-30 | $19.47 | $19.52 | $19.14 | $19.47 | $16.91 | 3,146,811 |
| 2016-09-29 | $19.40 | $19.59 | $19.09 | $19.24 | $16.71 | 3,607,121 |
| 2016-09-28 | $19.29 | $19.41 | $19.12 | $19.38 | $16.83 | 1,881,455 |
| 2016-09-27 | $18.77 | $19.16 | $18.76 | $19.15 | $16.63 | 2,431,470 |
| 2016-09-26 | $18.94 | $18.98 | $18.73 | $18.84 | $16.36 | 1,908,947 |
| 2016-09-23 | $19.31 | $19.58 | $19.07 | $19.08 | $16.57 | 3,455,962 |
| 2016-09-22 | $19.33 | $19.38 | $19.18 | $19.34 | $16.79 | 4,705,692 |
| 2016-09-21 | $19.25 | $19.26 | $18.89 | $19.20 | $16.67 | 5,010,266 |
| 2016-09-20 | $19.29 | $19.35 | $18.93 | $19.13 | $16.61 | 3,919,591 |
| 2016-09-19 | $19.28 | $19.33 | $19.02 | $19.18 | $16.66 | 3,081,500 |
| 2016-09-16 | $19.37 | $19.48 | $19.10 | $19.20 | $16.67 | 6,359,675 |
| 2016-09-15 | $19.40 | $19.65 | $19.37 | $19.50 | $16.93 | 3,611,607 |
| 2016-09-14 | $19.38 | $19.48 | $19.17 | $19.40 | $16.85 | 3,283,706 |
| 2016-09-13 | $19.52 | $19.65 | $19.24 | $19.34 | $16.79 | 4,211,590 |
| 2016-09-12 | $19.18 | $19.81 | $19.08 | $19.73 | $17.13 | 3,024,423 |
| 2016-09-09 | $19.87 | $19.98 | $19.30 | $19.32 | $16.78 | 3,406,891 |
| 2016-09-08 | $20.06 | $20.11 | $19.85 | $19.89 | $17.27 | 2,887,759 |
| 2016-09-07 | $19.76 | $20.07 | $19.68 | $20.02 | $17.38 | 2,426,477 |
| 2016-09-06 | $19.84 | $19.84 | $19.63 | $19.79 | $17.18 | 1,892,300 |
| 2016-09-02 | $19.71 | $19.87 | $19.55 | $19.82 | $17.21 | 2,065,248 |
| 2016-09-01 | $20.06 | $20.14 | $19.44 | $19.58 | $17.00 | 3,760,965 |
| 2016-08-31 | $19.99 | $20.10 | $19.74 | $20.04 | $17.40 | 3,137,684 |
| 2016-08-30 | $19.85 | $19.99 | $19.77 | $19.99 | $17.36 | 3,494,587 |
| 2016-08-29 | $19.71 | $19.91 | $19.71 | $19.82 | $17.21 | 2,665,096 |
| 2016-08-26 | $19.84 | $19.96 | $19.64 | $19.71 | $17.12 | 2,773,717 |
| 2016-08-25 | $19.59 | $19.77 | $19.53 | $19.74 | $17.14 | 2,122,830 |
| 2016-08-24 | $19.63 | $19.70 | $19.54 | $19.59 | $17.01 | 3,046,063 |
| 2016-08-23 | $19.63 | $19.76 | $19.54 | $19.57 | $16.99 | 2,534,370 |
| 2016-08-22 | $19.41 | $19.50 | $19.30 | $19.50 | $16.93 | 2,605,086 |
| 2016-08-19 | $19.38 | $19.48 | $19.26 | $19.46 | $16.90 | 1,500,356 |
| 2016-08-18 | $19.40 | $19.46 | $19.32 | $19.44 | $16.88 | 1,847,297 |
| 2016-08-17 | $19.44 | $19.66 | $19.27 | $19.40 | $16.85 | 3,434,854 |
| 2016-08-16 | $19.26 | $19.54 | $19.11 | $19.50 | $16.93 | 4,075,272 |
| 2016-08-15 | $19.00 | $19.36 | $18.99 | $19.28 | $16.74 | 3,675,387 |
| 2016-08-12 | $18.77 | $19.08 | $18.75 | $18.97 | $16.47 | 3,427,824 |
| 2016-08-11 | $18.69 | $19.05 | $18.65 | $18.88 | $16.39 | 2,867,905 |
| 2016-08-10 | $18.66 | $18.85 | $18.54 | $18.65 | $16.20 | 2,560,611 |
| 2016-08-09 | $18.64 | $18.73 | $18.34 | $18.66 | $16.20 | 2,909,681 |
| 2016-08-08 | $18.77 | $18.95 | $18.59 | $18.61 | $16.16 | 2,997,925 |
| 2016-08-05 | $18.54 | $18.67 | $18.43 | $18.65 | $16.20 | 2,750,186 |
| 2016-08-04 | $18.02 | $18.33 | $17.94 | $18.30 | $15.89 | 3,169,446 |
| 2016-08-03 | $17.61 | $18.00 | $17.59 | $18.00 | $15.63 | 2,430,956 |
| 2016-08-02 | $17.70 | $17.86 | $17.46 | $17.65 | $15.33 | 3,164,320 |
| 2016-08-01 | $18.07 | $18.09 | $17.63 | $17.64 | $15.32 | 2,563,987 |
| 2016-07-29 | $17.85 | $18.07 | $17.77 | $18.04 | $15.67 | 3,711,369 |
| 2016-07-28 | $17.48 | $17.90 | $17.24 | $17.88 | $15.53 | 4,143,797 |
| 2016-07-27 | $18.01 | $18.05 | $17.46 | $17.66 | $15.27 | 4,954,003 |
| 2016-07-26 | $17.16 | $18.21 | $17.13 | $17.85 | $15.43 | 6,443,678 |
| 2016-07-25 | $17.22 | $17.71 | $17.08 | $17.63 | $15.24 | 3,546,350 |
| 2016-07-22 | $17.51 | $17.65 | $17.35 | $17.43 | $15.07 | 3,417,311 |
| 2016-07-21 | $17.46 | $17.59 | $17.40 | $17.52 | $15.15 | 2,100,035 |
| 2016-07-20 | $17.41 | $17.55 | $17.20 | $17.41 | $15.05 | 1,876,051 |
| 2016-07-19 | $17.53 | $17.56 | $17.30 | $17.37 | $15.02 | 1,778,445 |
| 2016-07-18 | $17.37 | $17.50 | $17.26 | $17.47 | $15.10 | 1,398,268 |
| 2016-07-15 | $17.31 | $17.40 | $17.04 | $17.28 | $14.94 | 1,669,272 |
| 2016-07-14 | $17.39 | $17.47 | $17.08 | $17.18 | $14.85 | 2,534,226 |
| 2016-07-13 | $17.20 | $17.24 | $16.85 | $17.12 | $14.80 | 1,974,691 |
| 2016-07-12 | $16.95 | $17.22 | $16.95 | $17.17 | $14.84 | 2,723,177 |
| 2016-07-11 | $16.75 | $17.09 | $16.58 | $16.74 | $14.47 | 2,981,444 |
| 2016-07-08 | $16.16 | $16.75 | $16.08 | $16.63 | $14.38 | 5,631,738 |
| 2016-07-07 | $15.76 | $16.19 | $15.76 | $15.91 | $13.75 | 4,556,842 |
| 2016-07-06 | $15.65 | $15.85 | $15.37 | $15.73 | $13.60 | 2,982,553 |
| 2016-07-05 | $16.55 | $16.55 | $15.54 | $15.77 | $13.63 | 5,341,534 |
| 2016-07-01 | $17.05 | $17.24 | $16.69 | $16.70 | $14.44 | 3,300,901 |
| 2016-06-30 | $16.52 | $17.11 | $16.21 | $17.07 | $14.76 | 12,997,005 |
| 2016-06-29 | $15.36 | $15.95 | $15.27 | $15.94 | $13.78 | 5,156,351 |
| 2016-06-28 | $15.21 | $15.37 | $14.89 | $15.28 | $13.21 | 5,868,993 |
| 2016-06-27 | $15.63 | $15.63 | $14.84 | $14.90 | $12.88 | 9,749,835 |
| 2016-06-24 | $15.79 | $16.31 | $15.76 | $15.83 | $13.69 | 6,414,129 |
| 2016-06-23 | $16.42 | $16.82 | $16.38 | $16.82 | $14.54 | 3,132,711 |
| 2016-06-22 | $16.31 | $16.40 | $16.16 | $16.26 | $14.06 | 1,873,376 |
| 2016-06-21 | $16.63 | $16.67 | $16.10 | $16.36 | $14.14 | 3,341,323 |
| 2016-06-20 | $16.68 | $16.95 | $16.55 | $16.63 | $14.38 | 3,458,735 |
| 2016-06-17 | $16.46 | $16.71 | $16.32 | $16.38 | $14.16 | 4,593,026 |
| 2016-06-16 | $16.33 | $16.44 | $15.96 | $16.41 | $14.19 | 4,310,255 |
| 2016-06-15 | $16.10 | $16.74 | $15.92 | $16.41 | $14.19 | 9,171,617 |
| 2016-06-14 | $16.93 | $17.12 | $15.88 | $16.08 | $13.90 | 7,950,802 |
| 2016-06-13 | $17.45 | $17.45 | $16.96 | $17.03 | $14.72 | 4,252,842 |
| 2016-06-10 | $17.60 | $17.80 | $17.49 | $17.54 | $15.16 | 2,911,607 |
| 2016-06-09 | $17.96 | $17.97 | $17.54 | $17.82 | $15.41 | 2,933,129 |
| 2016-06-08 | $18.28 | $18.29 | $17.78 | $18.13 | $15.67 | 3,885,746 |
| 2016-06-07 | $18.18 | $18.48 | $18.09 | $18.26 | $15.79 | 3,244,862 |
| 2016-06-06 | $17.82 | $18.18 | $17.75 | $18.14 | $15.68 | 3,619,817 |
| 2016-06-03 | $18.27 | $18.27 | $17.39 | $17.69 | $15.29 | 4,596,710 |
| 2016-06-02 | $18.04 | $18.57 | $18.00 | $18.51 | $16.00 | 4,384,481 |
| 2016-06-01 | $17.76 | $18.25 | $17.68 | $18.18 | $15.72 | 3,922,409 |
| 2016-05-31 | $17.82 | $17.99 | $17.76 | $17.94 | $15.51 | 3,521,714 |
| 2016-05-27 | $17.73 | $17.91 | $17.64 | $17.78 | $15.37 | 2,261,984 |
| 2016-05-26 | $17.56 | $18.00 | $17.50 | $17.71 | $15.31 | 4,194,621 |
| 2016-05-25 | $17.20 | $17.56 | $17.16 | $17.51 | $15.14 | 5,109,138 |
| 2016-05-24 | $16.72 | $17.11 | $16.52 | $17.09 | $14.77 | 2,628,964 |
| 2016-05-23 | $16.69 | $16.83 | $16.56 | $16.63 | $14.38 | 2,578,906 |
| 2016-05-20 | $16.68 | $16.90 | $16.58 | $16.74 | $14.47 | 1,860,873 |
| 2016-05-19 | $16.80 | $17.03 | $16.52 | $16.67 | $14.41 | 2,530,765 |
| 2016-05-18 | $16.85 | $17.25 | $16.78 | $16.91 | $14.62 | 3,622,045 |
| 2016-05-17 | $16.80 | $17.19 | $16.75 | $16.90 | $14.61 | 3,148,047 |
| 2016-05-16 | $16.80 | $17.02 | $16.76 | $16.80 | $14.52 | 4,328,820 |
| 2016-05-13 | $16.86 | $17.08 | $16.74 | $16.74 | $14.47 | 2,427,696 |
| 2016-05-12 | $17.14 | $17.22 | $16.75 | $16.85 | $14.57 | 3,602,436 |
| 2016-05-11 | $17.12 | $17.25 | $16.85 | $17.02 | $14.71 | 3,679,868 |
| 2016-05-10 | $17.06 | $17.32 | $16.96 | $17.31 | $14.96 | 2,958,506 |
| 2016-05-09 | $17.08 | $17.26 | $16.92 | $17.00 | $14.70 | 4,206,484 |
| 2016-05-06 | $16.84 | $17.20 | $16.84 | $17.16 | $14.83 | 2,799,462 |
| 2016-05-05 | $17.06 | $17.22 | $16.82 | $16.97 | $14.67 | 3,760,562 |
| 2016-05-04 | $17.00 | $17.21 | $16.53 | $16.91 | $14.62 | 6,603,160 |
| 2016-05-03 | $17.46 | $17.47 | $17.03 | $17.08 | $14.77 | 10,846,968 |
| 2016-05-02 | $17.89 | $18.03 | $17.66 | $17.81 | $15.40 | 2,552,278 |
| 2016-04-29 | $17.82 | $17.92 | $17.66 | $17.81 | $15.40 | 3,542,993 |
| 2016-04-28 | $17.77 | $18.07 | $17.65 | $17.79 | $15.38 | 5,669,681 |
| 2016-04-27 | $18.32 | $18.38 | $17.75 | $17.86 | $15.44 | 5,595,413 |
| 2016-04-26 | $18.32 | $18.74 | $18.03 | $18.47 | $15.97 | 4,247,315 |
| 2016-04-25 | $18.34 | $18.57 | $18.16 | $18.48 | $15.98 | 3,028,409 |
| 2016-04-22 | $18.26 | $18.57 | $18.13 | $18.51 | $16.00 | 3,255,148 |
| 2016-04-21 | $18.42 | $18.66 | $18.24 | $18.29 | $15.81 | 2,407,701 |
| 2016-04-20 | $18.02 | $18.41 | $17.97 | $18.35 | $15.86 | 2,989,979 |
| 2016-04-19 | $17.65 | $17.99 | $17.61 | $17.99 | $15.55 | 3,232,397 |
| 2016-04-18 | $17.37 | $17.69 | $17.30 | $17.64 | $15.25 | 1,770,640 |
| 2016-04-15 | $17.52 | $17.75 | $17.43 | $17.51 | $15.14 | 2,359,996 |
| 2016-04-14 | $17.65 | $17.80 | $17.42 | $17.50 | $15.13 | 2,056,842 |
| 2016-04-13 | $17.27 | $17.89 | $17.21 | $17.74 | $15.34 | 2,732,400 |
| 2016-04-12 | $17.18 | $17.27 | $16.98 | $17.21 | $14.88 | 3,872,636 |
| 2016-04-11 | $17.11 | $17.60 | $17.05 | $17.20 | $14.87 | 3,571,966 |
| 2016-04-08 | $17.20 | $17.28 | $16.93 | $16.96 | $14.66 | 4,081,148 |
| 2016-04-07 | $17.36 | $17.62 | $17.24 | $17.32 | $14.97 | 5,133,533 |
| 2016-04-06 | $17.48 | $17.71 | $17.26 | $17.44 | $15.08 | 4,047,143 |
| 2016-04-05 | $18.07 | $18.12 | $17.50 | $17.50 | $15.13 | 4,071,856 |
| 2016-04-04 | $18.62 | $18.64 | $17.98 | $18.19 | $15.73 | 2,424,295 |
| 2016-04-01 | $18.57 | $18.76 | $18.31 | $18.66 | $16.13 | 1,779,169 |
| 2016-03-31 | $18.24 | $18.75 | $18.18 | $18.72 | $16.18 | 5,317,127 |
| 2016-03-30 | $18.20 | $18.34 | $18.06 | $18.23 | $15.76 | 2,086,909 |
| 2016-03-29 | $18.10 | $18.19 | $17.85 | $18.08 | $15.63 | 3,556,044 |
| 2016-03-28 | $18.35 | $18.37 | $18.15 | $18.21 | $15.74 | 1,849,376 |
| 2016-03-24 | $17.99 | $18.37 | $17.99 | $18.34 | $15.85 | 1,425,727 |
| 2016-03-23 | $18.34 | $18.56 | $17.93 | $18.16 | $15.70 | 2,952,147 |
| 2016-03-22 | $18.44 | $18.85 | $18.30 | $18.37 | $15.88 | 3,116,564 |
| 2016-03-21 | $18.44 | $18.70 | $18.34 | $18.52 | $16.01 | 1,840,929 |
| 2016-03-18 | $18.41 | $18.71 | $18.24 | $18.48 | $15.98 | 4,215,377 |
| 2016-03-17 | $17.81 | $18.57 | $17.75 | $18.30 | $15.82 | 3,681,820 |
| 2016-03-16 | $17.57 | $17.88 | $17.20 | $17.79 | $15.38 | 4,346,066 |
| 2016-03-15 | $17.95 | $17.97 | $17.51 | $17.72 | $15.32 | 4,283,052 |
| 2016-03-14 | $18.26 | $18.47 | $17.90 | $18.12 | $15.66 | 2,498,304 |
| 2016-03-11 | $18.22 | $18.98 | $18.20 | $18.26 | $15.79 | 4,780,776 |
| 2016-03-10 | $18.09 | $18.25 | $17.57 | $18.00 | $15.56 | 3,436,882 |
| 2016-03-09 | $18.10 | $18.26 | $17.57 | $18.00 | $15.56 | 5,192,859 |
| 2016-03-08 | $18.76 | $18.76 | $17.98 | $17.99 | $15.55 | 4,467,370 |
| 2016-03-07 | $18.57 | $18.89 | $18.44 | $18.88 | $16.32 | 3,854,368 |
| 2016-03-04 | $18.66 | $18.85 | $18.44 | $18.66 | $16.13 | 3,534,952 |
| 2016-03-03 | $18.12 | $18.58 | $17.98 | $18.56 | $16.05 | 4,307,935 |
| 2016-03-02 | $17.90 | $18.11 | $17.79 | $18.11 | $15.66 | 3,794,316 |
| 2016-03-01 | $17.66 | $17.89 | $17.44 | $17.87 | $15.45 | 2,220,478 |
| 2016-02-29 | $17.59 | $17.85 | $17.37 | $17.58 | $15.20 | 4,077,999 |
| 2016-02-26 | $17.49 | $17.79 | $17.30 | $17.56 | $15.18 | 3,248,243 |
| 2016-02-25 | $17.25 | $17.50 | $16.99 | $17.37 | $15.02 | 2,375,910 |
| 2016-02-24 | $16.93 | $17.28 | $16.45 | $17.18 | $14.85 | 3,501,450 |
| 2016-02-23 | $17.48 | $17.72 | $17.02 | $17.11 | $14.79 | 2,398,680 |
| 2016-02-22 | $17.10 | $17.57 | $17.10 | $17.54 | $15.16 | 3,092,449 |
| 2016-02-19 | $16.99 | $17.07 | $16.58 | $16.90 | $14.61 | 2,561,137 |
| 2016-02-18 | $17.09 | $17.31 | $16.64 | $17.16 | $14.83 | 4,215,166 |
| 2016-02-17 | $17.17 | $17.44 | $17.00 | $17.07 | $14.76 | 7,234,518 |
| 2016-02-16 | $16.57 | $17.07 | $16.44 | $17.01 | $14.71 | 3,612,452 |
| 2016-02-12 | $16.15 | $16.36 | $15.91 | $16.34 | $14.13 | 5,802,282 |
| 2016-02-11 | $15.87 | $16.27 | $15.54 | $15.90 | $13.75 | 6,588,279 |
| 2016-02-10 | $16.29 | $17.09 | $16.15 | $16.75 | $14.48 | 6,296,523 |
| 2016-02-09 | $16.27 | $16.56 | $15.87 | $16.20 | $14.00 | 7,552,635 |
| 2016-02-08 | $16.79 | $16.82 | $16.30 | $16.45 | $14.22 | 7,336,054 |
| 2016-02-05 | $17.08 | $17.27 | $16.75 | $17.01 | $14.71 | 4,849,309 |
| 2016-02-04 | $17.03 | $17.57 | $16.84 | $17.17 | $14.84 | 6,358,085 |
| 2016-02-03 | $16.12 | $17.20 | $15.86 | $17.08 | $14.77 | 8,840,963 |
| 2016-02-02 | $16.18 | $16.67 | $15.57 | $16.09 | $13.91 | 9,630,432 |
| 2016-02-01 | $15.83 | $16.17 | $15.51 | $16.05 | $13.88 | 5,888,397 |
| 2016-01-29 | $15.43 | $15.85 | $15.36 | $15.85 | $13.70 | 4,195,590 |
| 2016-01-28 | $16.03 | $16.15 | $14.95 | $15.35 | $13.27 | 9,033,615 |
| 2016-01-27 | $15.54 | $16.18 | $15.29 | $15.92 | $13.76 | 7,609,129 |
| 2016-01-26 | $15.40 | $15.65 | $15.35 | $15.65 | $13.53 | 2,249,675 |
| 2016-01-25 | $15.58 | $15.64 | $15.29 | $15.33 | $13.25 | 4,519,592 |
| 2016-01-22 | $16.09 | $16.32 | $15.49 | $15.73 | $13.60 | 5,216,040 |
| 2016-01-21 | $15.66 | $15.95 | $15.64 | $15.77 | $13.63 | 4,312,827 |
| 2016-01-20 | $15.37 | $15.80 | $14.55 | $15.68 | $13.56 | 6,695,264 |
| 2016-01-19 | $16.17 | $16.18 | $15.50 | $15.69 | $13.56 | 4,613,795 |
| 2016-01-15 | $15.82 | $16.07 | $15.60 | $15.99 | $13.82 | 6,607,777 |
| 2016-01-14 | $15.93 | $16.38 | $15.65 | $16.32 | $14.11 | 4,407,026 |
| 2016-01-13 | $16.55 | $16.87 | $15.73 | $15.90 | $13.75 | 8,385,092 |
| 2016-01-12 | $16.94 | $17.07 | $15.96 | $16.28 | $14.07 | 6,723,791 |
| 2016-01-11 | $16.91 | $17.00 | $16.58 | $16.80 | $14.52 | 4,829,473 |
| 2016-01-08 | $17.53 | $17.60 | $16.80 | $16.88 | $14.59 | 5,316,053 |
| 2016-01-07 | $18.02 | $18.10 | $17.34 | $17.41 | $15.05 | 6,885,632 |
| 2016-01-06 | $18.32 | $18.54 | $18.20 | $18.32 | $15.84 | 5,998,236 |
| 2016-01-05 | $18.68 | $18.99 | $18.34 | $18.62 | $16.10 | 5,501,334 |
| 2016-01-04 | $18.36 | $18.74 | $18.33 | $18.65 | $16.12 | 3,573,513 |
| 2015-12-31 | $18.59 | $18.87 | $18.57 | $18.64 | $16.11 | 2,333,681 |
| 2015-12-30 | $18.79 | $18.94 | $18.60 | $18.64 | $16.11 | 1,648,210 |
| 2015-12-29 | $18.84 | $19.03 | $18.78 | $18.86 | $16.30 | 2,191,030 |
| 2015-12-28 | $19.15 | $19.23 | $18.47 | $18.74 | $16.20 | 4,429,958 |
| 2015-12-24 | $19.23 | $19.30 | $19.12 | $19.25 | $16.64 | 656,949 |
| 2015-12-23 | $18.69 | $19.25 | $18.56 | $19.23 | $16.62 | 3,253,129 |
| 2015-12-22 | $18.38 | $18.73 | $18.28 | $18.60 | $16.08 | 2,293,591 |
| 2015-12-21 | $18.62 | $18.97 | $18.28 | $18.33 | $15.85 | 2,521,279 |
| 2015-12-18 | $18.43 | $18.60 | $18.32 | $18.40 | $15.91 | 5,216,694 |
| 2015-12-17 | $18.61 | $18.63 | $18.28 | $18.43 | $15.93 | 6,777,713 |
| 2015-12-16 | $18.69 | $18.79 | $18.37 | $18.56 | $16.05 | 4,362,803 |
| 2015-12-15 | $18.56 | $18.80 | $18.37 | $18.63 | $16.11 | 6,125,414 |
| 2015-12-14 | $19.23 | $19.28 | $18.19 | $18.47 | $15.97 | 6,163,270 |
| 2015-12-11 | $19.50 | $19.58 | $19.01 | $19.23 | $16.62 | 7,932,905 |
| 2015-12-10 | $20.01 | $20.01 | $19.57 | $19.68 | $17.01 | 3,504,884 |
| 2015-12-09 | $19.65 | $19.97 | $19.61 | $19.69 | $17.02 | 4,010,544 |
| 2015-12-08 | $19.49 | $20.08 | $19.29 | $19.67 | $17.00 | 4,629,155 |
| 2015-12-07 | $19.73 | $19.88 | $19.62 | $19.69 | $17.02 | 4,526,594 |
| 2015-12-04 | $19.97 | $19.99 | $19.72 | $19.82 | $17.13 | 4,351,788 |
| 2015-12-03 | $19.96 | $20.06 | $19.72 | $19.98 | $17.27 | 4,514,465 |
| 2015-12-02 | $20.14 | $20.20 | $19.74 | $19.84 | $17.15 | 3,751,235 |
| 2015-12-01 | $20.08 | $20.34 | $19.86 | $20.17 | $17.44 | 3,012,797 |
| 2015-11-30 | $19.73 | $20.05 | $19.70 | $19.96 | $17.26 | 3,102,752 |
| 2015-11-27 | $19.96 | $19.96 | $19.67 | $19.76 | $17.08 | 962,879 |
| 2015-11-25 | $19.82 | $20.08 | $19.74 | $20.02 | $17.31 | 1,530,915 |
| 2015-11-24 | $19.80 | $19.99 | $19.70 | $19.80 | $17.12 | 3,204,597 |
| 2015-11-23 | $20.02 | $20.11 | $19.80 | $19.87 | $17.18 | 6,336,829 |
| 2015-11-20 | $19.42 | $20.10 | $19.42 | $20.07 | $17.35 | 6,364,644 |
| 2015-11-19 | $19.60 | $19.91 | $19.13 | $19.36 | $16.74 | 3,944,134 |
| 2015-11-18 | $19.64 | $20.03 | $19.10 | $19.59 | $16.94 | 5,383,447 |
| 2015-11-17 | $20.28 | $20.68 | $19.56 | $19.59 | $16.94 | 4,871,359 |
| 2015-11-16 | $19.97 | $20.29 | $19.88 | $20.27 | $17.52 | 3,217,118 |
| 2015-11-13 | $20.18 | $20.44 | $20.00 | $20.00 | $17.29 | 3,608,256 |
| 2015-11-12 | $20.16 | $20.61 | $19.94 | $20.27 | $17.52 | 9,717,462 |
| 2015-11-11 | $19.94 | $20.18 | $19.74 | $19.80 | $17.12 | 3,204,956 |
| 2015-11-10 | $19.73 | $19.93 | $19.54 | $19.91 | $17.21 | 3,657,340 |
| 2015-11-09 | $20.06 | $20.16 | $19.59 | $19.80 | $17.12 | 3,906,591 |
| 2015-11-06 | $20.00 | $20.14 | $19.91 | $20.10 | $17.38 | 3,488,368 |
| 2015-11-05 | $20.34 | $20.48 | $19.69 | $19.89 | $17.19 | 4,266,863 |
| 2015-11-04 | $20.30 | $20.67 | $20.20 | $20.38 | $17.62 | 5,511,618 |
| 2015-11-03 | $19.86 | $20.37 | $19.84 | $20.25 | $17.51 | 4,609,831 |
| 2015-11-02 | $19.90 | $20.09 | $19.70 | $19.95 | $17.25 | 3,569,982 |
| 2015-10-30 | $19.89 | $20.09 | $19.50 | $19.92 | $17.22 | 6,673,077 |
| 2015-10-29 | $20.61 | $21.03 | $19.37 | $19.85 | $17.16 | 9,122,513 |
| 2015-10-28 | $19.94 | $20.73 | $19.86 | $20.70 | $17.90 | 5,846,617 |
| 2015-10-27 | $20.24 | $20.29 | $19.79 | $19.94 | $17.24 | 3,499,521 |
| 2015-10-26 | $19.99 | $20.38 | $19.90 | $20.32 | $17.57 | 2,333,443 |
| 2015-10-23 | $20.10 | $20.23 | $19.71 | $19.99 | $17.28 | 5,808,919 |
| 2015-10-22 | $20.29 | $20.54 | $19.86 | $19.93 | $17.23 | 2,784,638 |
| 2015-10-21 | $20.37 | $20.52 | $20.10 | $20.21 | $17.47 | 1,549,204 |
| 2015-10-20 | $20.28 | $20.49 | $20.19 | $20.30 | $17.55 | 2,044,758 |
| 2015-10-19 | $20.42 | $20.65 | $20.23 | $20.29 | $17.54 | 3,267,118 |
| 2015-10-16 | $20.75 | $20.86 | $20.44 | $20.50 | $17.72 | 5,472,951 |
| 2015-10-15 | $20.63 | $20.69 | $20.38 | $20.69 | $17.89 | 2,076,072 |
| 2015-10-14 | $20.62 | $20.90 | $20.49 | $20.54 | $17.76 | 2,214,268 |
| 2015-10-13 | $20.40 | $20.70 | $20.24 | $20.63 | $17.83 | 2,909,590 |
| 2015-10-12 | $20.70 | $20.74 | $20.40 | $20.50 | $17.72 | 1,620,258 |
| 2015-10-09 | $21.03 | $21.21 | $20.51 | $20.67 | $17.87 | 2,559,562 |
| 2015-10-08 | $20.78 | $21.10 | $20.67 | $21.02 | $18.17 | 3,765,097 |
| 2015-10-07 | $20.69 | $20.86 | $20.50 | $20.80 | $17.98 | 3,108,623 |
| 2015-10-06 | $20.48 | $20.78 | $20.38 | $20.63 | $17.83 | 4,188,245 |
| 2015-10-05 | $20.41 | $20.69 | $20.36 | $20.46 | $17.69 | 2,832,843 |
| 2015-10-02 | $19.86 | $20.30 | $19.58 | $20.29 | $17.54 | 2,828,158 |
| 2015-10-01 | $20.41 | $20.75 | $20.24 | $20.30 | $17.55 | 3,590,044 |
| 2015-09-30 | $20.08 | $20.39 | $19.88 | $20.38 | $17.62 | 3,279,834 |
| 2015-09-29 | $20.07 | $20.24 | $19.77 | $19.93 | $17.23 | 2,777,338 |
| 2015-09-28 | $20.65 | $20.80 | $19.99 | $20.05 | $17.33 | 3,503,620 |
| 2015-09-25 | $21.02 | $21.09 | $20.68 | $20.78 | $17.96 | 2,724,098 |
| 2015-09-24 | $20.79 | $20.85 | $20.47 | $20.78 | $17.96 | 1,872,425 |
| 2015-09-23 | $20.84 | $20.95 | $20.70 | $20.90 | $18.07 | 1,837,067 |
| 2015-09-22 | $21.11 | $21.12 | $20.69 | $20.86 | $18.03 | 2,305,986 |
| 2015-09-21 | $21.20 | $21.55 | $21.15 | $21.36 | $18.47 | 2,594,420 |
| 2015-09-18 | $21.24 | $21.32 | $20.99 | $21.08 | $18.22 | 4,421,158 |
| 2015-09-17 | $21.38 | $21.75 | $21.26 | $21.44 | $18.53 | 3,794,876 |
| 2015-09-16 | $21.34 | $21.48 | $21.23 | $21.40 | $18.50 | 3,034,348 |
| 2015-09-15 | $20.93 | $21.12 | $20.83 | $21.05 | $18.20 | 2,768,320 |
| 2015-09-14 | $20.86 | $20.95 | $20.73 | $20.85 | $18.02 | 1,668,542 |
| 2015-09-11 | $20.94 | $21.06 | $20.74 | $20.87 | $18.04 | 1,352,597 |
| 2015-09-10 | $21.00 | $21.17 | $20.84 | $21.01 | $18.16 | 2,491,523 |
| 2015-09-09 | $21.20 | $21.42 | $20.98 | $21.03 | $18.18 | 2,853,945 |
| 2015-09-08 | $20.92 | $21.13 | $20.62 | $20.96 | $18.12 | 3,178,289 |
| 2015-09-04 | $20.97 | $21.05 | $20.47 | $20.58 | $17.79 | 2,467,069 |
| 2015-09-03 | $21.19 | $21.42 | $20.99 | $21.19 | $18.32 | 2,277,614 |
| 2015-09-02 | $21.03 | $21.15 | $20.52 | $21.08 | $18.22 | 3,607,560 |
| 2015-09-01 | $21.63 | $21.66 | $20.76 | $20.92 | $18.09 | 4,383,432 |
| 2015-08-31 | $21.91 | $22.03 | $21.67 | $21.86 | $18.90 | 2,697,211 |
| 2015-08-28 | $21.70 | $22.00 | $21.60 | $21.94 | $18.97 | 2,598,559 |
| 2015-08-27 | $21.39 | $21.98 | $21.27 | $21.79 | $18.84 | 3,601,437 |
| 2015-08-26 | $21.12 | $21.17 | $20.62 | $21.08 | $18.22 | 4,220,508 |
| 2015-08-25 | $21.47 | $21.47 | $20.71 | $20.79 | $17.97 | 5,600,034 |
| 2015-08-24 | $20.66 | $21.25 | $19.84 | $20.84 | $18.02 | 8,023,191 |
| 2015-08-21 | $21.18 | $21.64 | $21.15 | $21.39 | $18.49 | 4,697,964 |
| 2015-08-20 | $21.58 | $21.80 | $21.40 | $21.45 | $18.54 | 2,974,311 |
| 2015-08-19 | $21.70 | $21.89 | $21.22 | $21.81 | $18.85 | 2,210,878 |
| 2015-08-18 | $21.76 | $21.98 | $21.61 | $21.74 | $18.79 | 1,617,983 |
Ally Financial Inc (ALLY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Ally Financial Inc (ALLY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Ally Financial Inc (ALLY) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |