Allison Transmission Holdings Inc (ALSN) Exchange: NYSE
Data as of May 9, 2025
$98.71 ($-0.01) -0.01%
Allison Transmission Holdings Inc - Daily Information
Click for more stock information on Allison Transmission Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $98.67 |
| Previous Close | $98.71 |
| High | $99.17 |
| Low | $97.83 |
| Adjusted Open | $98.67 |
| Previous Adjusted Close | $98.71 |
| Adjusted High | $99.17 |
| Adjusted Low | $97.83 |
Invest in Allison Transmission Holdings Inc (ALSN)
Key People Allison Transmission Holdings Inc
| Employee | Position |
|---|---|
| David S. Graziosi | Chairman, President & Chief Executive Officer |
| Michael A. Dick | Senior Vice President-Operations & Purchasing |
| G. Frederick Bohley | Chief Financial Officer, Treasurer & Senior VP |
| J. K. Pareek | Chief Information Officer & VP-Information Systems |
| Robert M. Clark | Vice President-Corporate Development |
| Todd Bradford | Vice President-Business Development |
| John M. Coll | Senior VP-Global Marketing, Sales & Services |
| Raymond Posadas | Director-Investor Relations |
| Lorraine Parker-Clegg | Chief People Officer |
| Eric C. Scroggins | Secretary, Vice President & General Counsel |
| Thomas W. Rabaut | Lead Independent Director |
| Richard Vanfleet Reynolds | Independent Director |
| David C. Everitt | Independent Director |
| Alvaro Garcia-Tunon | Independent Director |
| Stanley A. Askren | Independent Director |
| Richard P. Lavin | Independent Director |
| Carolann I. Haznedar | Independent Director |
| Judy L. Altmaier | Independent Director |
Company Profile Allison Transmission Holdings Inc
Exchange: NYSE
IPO Date: March 15, 2012
Employees: 4,100
Sector: Consumer Cyclical
Industry: Auto Parts
Website: Allison Transmission Holdings Inc Website
Address: One Allison Way, Indianapolis, Indiana, 46222, US
Historical Stock Data for Allison Transmission Holdings Inc (ALSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $98.67 | $99.17 | $97.83 | $98.71 | $98.71 | 458,641 |
| 2025-05-08 | $98.57 | $99.88 | $98.11 | $98.72 | $98.72 | 486,191 |
| 2025-05-07 | $97.57 | $98.26 | $96.71 | $97.23 | $97.23 | 761,788 |
| 2025-05-06 | $97.66 | $98.40 | $96.98 | $97.12 | $97.12 | 673,003 |
| 2025-05-05 | $95.64 | $99.11 | $95.64 | $98.60 | $98.60 | 887,312 |
| 2025-05-02 | $99.83 | $101.81 | $96.88 | $97.25 | $97.25 | 1,372,579 |
| 2025-05-01 | $93.84 | $94.91 | $92.76 | $93.39 | $93.39 | 935,892 |
| 2025-04-30 | $91.37 | $92.55 | $90.38 | $92.24 | $92.24 | 1,114,966 |
| 2025-04-29 | $90.97 | $92.72 | $90.59 | $92.49 | $92.49 | 864,196 |
| 2025-04-28 | $91.71 | $93.00 | $90.76 | $92.22 | $92.22 | 795,840 |
| 2025-04-25 | $92.39 | $92.43 | $91.01 | $91.79 | $91.79 | 792,567 |
| 2025-04-24 | $90.22 | $92.67 | $89.75 | $92.39 | $92.39 | 665,998 |
| 2025-04-23 | $91.22 | $92.89 | $89.28 | $89.42 | $89.42 | 463,772 |
| 2025-04-22 | $87.41 | $88.58 | $86.29 | $88.39 | $88.39 | 480,602 |
| 2025-04-21 | $87.47 | $87.98 | $84.90 | $85.81 | $85.81 | 661,368 |
| 2025-04-17 | $88.46 | $89.89 | $87.82 | $88.78 | $88.78 | 632,211 |
| 2025-04-16 | $88.44 | $89.56 | $86.81 | $88.18 | $88.18 | 1,321,904 |
| 2025-04-15 | $89.37 | $90.43 | $88.12 | $89.03 | $89.03 | 832,058 |
| 2025-04-14 | $90.15 | $90.15 | $87.83 | $89.41 | $89.41 | 766,761 |
| 2025-04-11 | $87.50 | $89.19 | $85.72 | $88.82 | $88.82 | 840,776 |
| 2025-04-10 | $90.00 | $90.56 | $86.51 | $88.63 | $88.63 | 1,047,656 |
| 2025-04-09 | $83.32 | $93.37 | $83.32 | $92.11 | $92.11 | 998,961 |
| 2025-04-08 | $88.48 | $88.48 | $82.76 | $84.41 | $84.41 | 1,230,926 |
| 2025-04-07 | $83.33 | $89.05 | $80.39 | $84.67 | $84.67 | 1,291,750 |
| 2025-04-04 | $86.15 | $87.68 | $83.15 | $85.94 | $85.94 | 1,077,492 |
| 2025-04-03 | $93.52 | $94.73 | $90.31 | $90.48 | $90.48 | 1,061,509 |
| 2025-04-02 | $95.68 | $99.27 | $95.40 | $98.91 | $98.91 | 695,327 |
| 2025-04-01 | $95.33 | $97.40 | $94.25 | $97.35 | $97.35 | 923,782 |
| 2025-03-31 | $94.51 | $96.13 | $93.02 | $95.67 | $95.67 | 1,121,375 |
| 2025-03-28 | $98.66 | $99.09 | $95.79 | $96.06 | $96.06 | 641,090 |
| 2025-03-27 | $99.03 | $99.84 | $97.05 | $99.04 | $99.04 | 798,090 |
| 2025-03-26 | $100.21 | $101.43 | $98.88 | $99.37 | $99.37 | 734,335 |
| 2025-03-25 | $100.74 | $101.89 | $99.66 | $100.07 | $100.07 | 692,047 |
| 2025-03-24 | $98.61 | $100.85 | $98.30 | $100.30 | $100.30 | 1,064,022 |
| 2025-03-21 | $97.89 | $97.99 | $96.12 | $96.64 | $96.64 | 3,525,461 |
| 2025-03-20 | $98.26 | $100.10 | $98.26 | $98.90 | $98.90 | 601,883 |
| 2025-03-19 | $97.30 | $99.74 | $96.63 | $99.19 | $99.19 | 616,050 |
| 2025-03-18 | $96.86 | $98.06 | $96.78 | $97.55 | $97.55 | 530,993 |
| 2025-03-17 | $95.98 | $98.53 | $95.73 | $97.30 | $97.30 | 669,696 |
| 2025-03-14 | $94.75 | $96.21 | $94.30 | $96.13 | $96.13 | 612,692 |
| 2025-03-13 | $96.00 | $96.61 | $92.66 | $93.57 | $93.57 | 872,301 |
| 2025-03-12 | $98.77 | $99.57 | $96.20 | $96.62 | $96.62 | 702,585 |
| 2025-03-11 | $96.22 | $98.26 | $95.31 | $97.23 | $97.23 | 858,421 |
| 2025-03-10 | $96.22 | $97.05 | $94.92 | $96.03 | $96.03 | 808,346 |
| 2025-03-07 | $95.63 | $99.03 | $94.87 | $97.98 | $97.98 | 716,028 |
| 2025-03-06 | $96.20 | $97.90 | $95.05 | $96.04 | $96.04 | 1,054,538 |
| 2025-03-05 | $96.83 | $98.50 | $95.93 | $97.61 | $97.61 | 718,221 |
| 2025-03-04 | $96.96 | $98.16 | $95.54 | $96.40 | $96.40 | 678,943 |
| 2025-03-03 | $102.23 | $102.72 | $97.67 | $98.55 | $98.55 | 619,172 |
| 2025-02-28 | $100.33 | $102.21 | $100.25 | $101.75 | $101.47 | 1,043,718 |
| 2025-02-27 | $100.88 | $102.68 | $99.99 | $100.46 | $100.19 | 744,141 |
| 2025-02-26 | $100.00 | $101.83 | $99.56 | $100.45 | $100.18 | 567,426 |
| 2025-02-25 | $98.54 | $99.81 | $96.51 | $99.40 | $99.13 | 868,260 |
| 2025-02-24 | $100.98 | $101.93 | $98.00 | $98.54 | $98.27 | 872,825 |
| 2025-02-21 | $104.32 | $104.50 | $99.89 | $100.67 | $100.67 | 667,835 |
| 2025-02-20 | $103.95 | $104.92 | $101.56 | $102.36 | $102.36 | 716,692 |
| 2025-02-19 | $103.04 | $104.80 | $103.00 | $103.78 | $103.78 | 814,421 |
| 2025-02-18 | $105.57 | $105.57 | $102.40 | $103.74 | $103.74 | 843,454 |
| 2025-02-14 | $101.62 | $105.44 | $101.19 | $104.55 | $104.55 | 968,145 |
| 2025-02-13 | $99.60 | $102.09 | $98.24 | $101.60 | $101.60 | 1,161,682 |
| 2025-02-12 | $97.70 | $104.48 | $94.26 | $99.96 | $99.96 | 2,892,768 |
| 2025-02-11 | $113.38 | $115.40 | $113.21 | $114.19 | $114.19 | 559,894 |
| 2025-02-10 | $116.03 | $116.20 | $112.88 | $114.14 | $114.14 | 565,891 |
| 2025-02-07 | $115.81 | $117.07 | $115.02 | $115.80 | $115.80 | 572,199 |
| 2025-02-06 | $115.37 | $115.79 | $113.48 | $115.45 | $115.45 | 471,684 |
| 2025-02-05 | $114.62 | $115.53 | $113.53 | $114.38 | $114.38 | 384,102 |
| 2025-02-04 | $113.61 | $115.25 | $113.36 | $114.54 | $114.54 | 390,309 |
| 2025-02-03 | $114.61 | $114.69 | $111.87 | $112.96 | $112.96 | 757,384 |
| 2025-01-31 | $119.17 | $119.64 | $116.98 | $117.54 | $117.54 | 540,112 |
| 2025-01-30 | $117.16 | $119.28 | $117.16 | $118.71 | $118.71 | 532,729 |
| 2025-01-29 | $116.04 | $117.20 | $115.50 | $116.34 | $116.34 | 383,070 |
| 2025-01-28 | $114.93 | $116.00 | $113.47 | $115.47 | $115.47 | 419,303 |
| 2025-01-27 | $117.89 | $118.05 | $114.00 | $115.34 | $115.34 | 595,744 |
| 2025-01-24 | $119.93 | $120.28 | $119.00 | $119.60 | $119.60 | 320,862 |
| 2025-01-23 | $120.10 | $121.81 | $119.40 | $120.35 | $120.35 | 402,997 |
| 2025-01-22 | $120.63 | $120.93 | $118.91 | $120.11 | $120.11 | 490,582 |
| 2025-01-21 | $120.66 | $121.77 | $119.61 | $120.06 | $120.06 | 649,176 |
| 2025-01-17 | $118.58 | $119.72 | $117.99 | $119.51 | $119.51 | 419,128 |
| 2025-01-16 | $116.80 | $119.67 | $116.80 | $117.56 | $117.56 | 419,894 |
| 2025-01-15 | $117.84 | $118.29 | $116.06 | $116.31 | $116.31 | 415,749 |
| 2025-01-14 | $114.02 | $116.52 | $113.58 | $116.04 | $116.04 | 538,344 |
| 2025-01-13 | $107.96 | $112.34 | $107.32 | $112.24 | $112.24 | 489,625 |
| 2025-01-10 | $109.14 | $109.40 | $107.11 | $108.93 | $108.93 | 480,236 |
| 2025-01-08 | $110.25 | $110.76 | $108.64 | $110.24 | $110.24 | 478,741 |
| 2025-01-07 | $109.72 | $111.14 | $109.35 | $110.25 | $110.25 | 399,990 |
| 2025-01-06 | $109.71 | $111.13 | $109.50 | $109.82 | $109.82 | 504,050 |
| 2025-01-03 | $107.67 | $109.66 | $107.37 | $109.48 | $109.48 | 307,146 |
| 2025-01-02 | $108.50 | $109.39 | $106.83 | $107.67 | $107.67 | 314,525 |
| 2024-12-31 | $108.40 | $109.26 | $107.85 | $108.06 | $108.06 | 459,668 |
| 2024-12-30 | $107.76 | $108.66 | $106.58 | $108.03 | $108.03 | 358,851 |
| 2024-12-27 | $108.92 | $110.36 | $107.81 | $108.74 | $108.74 | 238,020 |
| 2024-12-26 | $109.14 | $111.16 | $108.46 | $110.01 | $110.01 | 449,683 |
| 2024-12-24 | $108.19 | $109.48 | $107.56 | $109.14 | $109.14 | 186,073 |
| 2024-12-23 | $108.62 | $109.58 | $107.29 | $108.36 | $108.36 | 643,452 |
| 2024-12-20 | $106.90 | $109.87 | $106.80 | $109.30 | $109.30 | 1,718,425 |
| 2024-12-19 | $108.67 | $109.46 | $106.30 | $107.22 | $107.22 | 675,521 |
| 2024-12-18 | $113.23 | $113.93 | $106.77 | $106.85 | $106.85 | 789,819 |
| 2024-12-17 | $113.70 | $114.18 | $111.86 | $112.19 | $112.19 | 619,487 |
| 2024-12-16 | $116.30 | $116.96 | $114.10 | $114.54 | $114.54 | 682,137 |
| 2024-12-13 | $116.38 | $117.04 | $115.52 | $116.51 | $116.51 | 741,709 |
| 2024-12-12 | $114.61 | $117.62 | $114.11 | $116.46 | $116.46 | 879,374 |
| 2024-12-11 | $115.54 | $115.89 | $114.22 | $114.43 | $114.43 | 586,413 |
| 2024-12-10 | $113.85 | $115.49 | $112.76 | $113.95 | $113.95 | 562,376 |
| 2024-12-09 | $116.83 | $117.28 | $113.67 | $113.80 | $113.80 | 522,938 |
| 2024-12-06 | $117.68 | $118.69 | $116.29 | $117.42 | $117.42 | 445,496 |
| 2024-12-05 | $117.73 | $118.81 | $116.63 | $117.09 | $117.09 | 656,661 |
| 2024-12-04 | $116.78 | $118.32 | $116.54 | $117.95 | $117.95 | 577,765 |
| 2024-12-03 | $117.13 | $118.34 | $115.75 | $116.96 | $116.96 | 501,583 |
| 2024-12-02 | $118.88 | $119.40 | $116.68 | $116.75 | $116.75 | 720,361 |
| 2024-11-29 | $118.55 | $119.81 | $118.49 | $118.50 | $118.50 | 240,400 |
| 2024-11-27 | $119.50 | $120.49 | $118.40 | $118.58 | $118.58 | 315,201 |
| 2024-11-26 | $118.47 | $120.21 | $118.23 | $119.57 | $119.57 | 347,749 |
| 2024-11-25 | $120.18 | $122.53 | $119.19 | $119.20 | $119.20 | 784,151 |
| 2024-11-22 | $118.22 | $119.89 | $117.94 | $119.65 | $119.65 | 466,036 |
| 2024-11-21 | $116.68 | $119.19 | $115.55 | $118.11 | $118.11 | 446,303 |
| 2024-11-20 | $115.99 | $116.32 | $113.92 | $115.21 | $115.21 | 536,304 |
| 2024-11-19 | $116.09 | $116.81 | $115.57 | $115.98 | $115.98 | 420,712 |
| 2024-11-18 | $116.35 | $117.95 | $116.05 | $117.41 | $117.41 | 671,940 |
| 2024-11-15 | $117.67 | $118.18 | $115.43 | $116.11 | $115.86 | 634,086 |
| 2024-11-14 | $119.87 | $120.41 | $117.33 | $117.67 | $117.42 | 481,754 |
| 2024-11-13 | $118.36 | $120.62 | $118.36 | $118.94 | $118.69 | 726,655 |
| 2024-11-12 | $119.54 | $120.18 | $117.98 | $118.46 | $118.21 | 592,316 |
| 2024-11-11 | $120.52 | $121.37 | $119.93 | $120.01 | $119.76 | 411,978 |
| 2024-11-08 | $117.39 | $119.82 | $117.39 | $118.96 | $118.71 | 510,250 |
| 2024-11-07 | $116.92 | $118.58 | $116.72 | $118.02 | $117.77 | 522,060 |
| 2024-11-06 | $116.26 | $117.87 | $115.07 | $117.26 | $117.01 | 734,407 |
| 2024-11-05 | $105.74 | $109.76 | $105.17 | $109.64 | $109.41 | 559,513 |
| 2024-11-04 | $106.69 | $107.79 | $106.56 | $106.74 | $106.51 | 466,964 |
| 2024-11-01 | $107.40 | $107.77 | $106.40 | $107.27 | $107.04 | 582,102 |
| 2024-10-31 | $107.00 | $108.10 | $106.25 | $106.86 | $106.63 | 815,337 |
| 2024-10-30 | $105.65 | $109.30 | $103.59 | $108.08 | $107.85 | 1,607,852 |
| 2024-10-29 | $99.00 | $100.15 | $98.50 | $100.15 | $99.94 | 945,479 |
| 2024-10-28 | $98.98 | $99.88 | $98.45 | $99.85 | $99.64 | 427,451 |
| 2024-10-25 | $99.39 | $99.65 | $98.41 | $98.49 | $98.28 | 340,003 |
| 2024-10-24 | $98.13 | $99.41 | $97.68 | $99.39 | $99.18 | 340,863 |
| 2024-10-23 | $98.31 | $99.12 | $97.52 | $98.09 | $97.88 | 292,142 |
| 2024-10-22 | $98.68 | $99.68 | $97.79 | $98.40 | $98.19 | 309,790 |
| 2024-10-21 | $100.65 | $101.40 | $99.17 | $99.23 | $99.02 | 357,650 |
| 2024-10-18 | $101.16 | $101.28 | $100.28 | $100.60 | $100.39 | 512,352 |
| 2024-10-17 | $99.45 | $100.68 | $99.45 | $100.35 | $100.14 | 391,321 |
| 2024-10-16 | $99.01 | $100.17 | $99.01 | $99.52 | $99.31 | 351,245 |
| 2024-10-15 | $99.48 | $100.80 | $98.25 | $98.34 | $98.13 | 490,812 |
| 2024-10-14 | $100.04 | $100.25 | $99.36 | $99.80 | $99.59 | 439,865 |
| 2024-10-11 | $98.63 | $100.58 | $98.53 | $100.25 | $100.04 | 604,123 |
| 2024-10-10 | $98.79 | $98.79 | $96.57 | $98.20 | $97.99 | 642,007 |
| 2024-10-09 | $99.11 | $99.47 | $97.88 | $99.30 | $99.09 | 551,572 |
| 2024-10-08 | $98.94 | $98.94 | $97.17 | $97.82 | $97.61 | 607,183 |
| 2024-10-07 | $98.80 | $100.73 | $98.38 | $99.37 | $99.16 | 822,586 |
| 2024-10-04 | $98.36 | $99.08 | $97.35 | $99.05 | $99.05 | 385,259 |
| 2024-10-03 | $96.62 | $97.55 | $95.43 | $97.09 | $97.09 | 703,917 |
| 2024-10-02 | $96.79 | $98.03 | $96.05 | $97.27 | $97.27 | 1,077,165 |
| 2024-10-01 | $96.20 | $98.00 | $94.85 | $97.46 | $97.46 | 1,012,337 |
| 2024-09-30 | $95.80 | $96.30 | $94.71 | $96.07 | $96.07 | 696,123 |
| 2024-09-27 | $96.00 | $97.25 | $95.30 | $96.50 | $96.50 | 952,149 |
| 2024-09-26 | $94.22 | $96.38 | $94.20 | $95.89 | $95.89 | 736,433 |
| 2024-09-25 | $93.29 | $93.44 | $92.35 | $93.18 | $93.18 | 553,433 |
| 2024-09-24 | $92.18 | $93.35 | $91.77 | $92.98 | $92.98 | 501,258 |
| 2024-09-23 | $90.59 | $92.27 | $90.59 | $91.51 | $91.51 | 427,269 |
| 2024-09-20 | $90.42 | $91.32 | $89.15 | $91.06 | $91.06 | 1,483,495 |
| 2024-09-19 | $90.10 | $91.22 | $89.39 | $90.99 | $90.99 | 571,135 |
| 2024-09-18 | $88.60 | $90.34 | $88.35 | $88.57 | $88.57 | 395,194 |
| 2024-09-17 | $88.77 | $89.64 | $87.52 | $88.46 | $88.46 | 840,049 |
| 2024-09-16 | $87.24 | $88.61 | $87.21 | $88.13 | $88.13 | 455,404 |
| 2024-09-13 | $86.98 | $87.92 | $86.37 | $87.38 | $87.38 | 479,952 |
| 2024-09-12 | $86.45 | $87.60 | $85.49 | $86.14 | $86.14 | 481,947 |
| 2024-09-11 | $86.51 | $86.51 | $84.53 | $86.15 | $86.15 | 444,700 |
| 2024-09-10 | $87.10 | $87.31 | $86.17 | $86.88 | $86.88 | 386,894 |
| 2024-09-09 | $86.94 | $87.28 | $86.25 | $86.91 | $86.91 | 543,942 |
| 2024-09-06 | $87.52 | $88.36 | $85.85 | $86.21 | $86.21 | 615,933 |
| 2024-09-05 | $88.47 | $88.47 | $84.34 | $87.41 | $87.41 | 585,873 |
| 2024-09-04 | $88.54 | $89.23 | $87.80 | $88.64 | $88.64 | 475,692 |
| 2024-09-03 | $92.19 | $92.47 | $88.96 | $89.08 | $89.08 | 464,655 |
| 2024-08-30 | $91.19 | $92.82 | $90.60 | $92.75 | $92.75 | 522,613 |
| 2024-08-29 | $91.01 | $92.18 | $90.33 | $91.10 | $91.10 | 469,096 |
| 2024-08-28 | $89.76 | $91.47 | $89.50 | $90.70 | $90.70 | 1,013,746 |
| 2024-08-27 | $89.79 | $90.06 | $88.82 | $89.74 | $89.74 | 380,266 |
| 2024-08-26 | $90.59 | $91.44 | $89.78 | $89.79 | $89.79 | 345,308 |
| 2024-08-23 | $88.69 | $90.66 | $88.46 | $90.56 | $90.56 | 514,368 |
| 2024-08-22 | $87.52 | $89.06 | $87.15 | $88.46 | $88.46 | 521,636 |
| 2024-08-21 | $86.47 | $87.44 | $85.65 | $87.43 | $87.43 | 399,702 |
| 2024-08-20 | $86.42 | $86.50 | $85.71 | $86.10 | $86.10 | 320,552 |
| 2024-08-19 | $85.80 | $86.55 | $85.39 | $86.35 | $86.35 | 277,565 |
| 2024-08-16 | $86.16 | $86.79 | $85.52 | $85.93 | $85.68 | 328,385 |
| 2024-08-15 | $85.00 | $87.07 | $84.82 | $86.47 | $86.22 | 410,951 |
| 2024-08-14 | $83.96 | $84.64 | $83.72 | $84.07 | $83.83 | 408,468 |
| 2024-08-13 | $84.31 | $84.54 | $82.75 | $83.75 | $83.51 | 432,665 |
| 2024-08-12 | $85.21 | $85.33 | $83.88 | $83.90 | $83.66 | 431,578 |
| 2024-08-09 | $85.20 | $85.75 | $84.25 | $85.21 | $84.96 | 312,230 |
| 2024-08-08 | $83.83 | $85.16 | $83.36 | $85.11 | $84.86 | 338,523 |
| 2024-08-07 | $84.98 | $85.16 | $82.40 | $83.06 | $82.82 | 338,936 |
| 2024-08-06 | $82.79 | $84.97 | $82.47 | $83.81 | $83.57 | 408,453 |
| 2024-08-05 | $80.29 | $82.90 | $78.71 | $82.45 | $82.21 | 1,168,683 |
| 2024-08-02 | $85.08 | $85.57 | $82.37 | $83.60 | $83.36 | 541,140 |
| 2024-08-01 | $88.73 | $89.63 | $85.50 | $87.25 | $87.00 | 583,448 |
| 2024-07-31 | $88.68 | $89.50 | $88.36 | $88.59 | $88.33 | 648,724 |
| 2024-07-30 | $87.67 | $89.08 | $87.55 | $88.22 | $87.97 | 577,620 |
| 2024-07-29 | $87.77 | $88.50 | $87.14 | $87.47 | $87.22 | 545,142 |
| 2024-07-26 | $85.65 | $88.63 | $84.54 | $87.76 | $87.51 | 1,466,939 |
| 2024-07-25 | $82.58 | $86.05 | $82.38 | $84.41 | $84.17 | 743,878 |
| 2024-07-24 | $84.26 | $84.58 | $82.55 | $82.63 | $82.39 | 1,115,806 |
| 2024-07-23 | $82.80 | $84.94 | $82.20 | $84.70 | $84.46 | 873,950 |
| 2024-07-22 | $84.15 | $84.74 | $83.06 | $84.47 | $84.23 | 531,595 |
| 2024-07-19 | $85.45 | $85.45 | $83.44 | $83.99 | $83.75 | 712,456 |
| 2024-07-18 | $83.13 | $85.64 | $83.05 | $83.85 | $83.61 | 891,557 |
| 2024-07-17 | $82.94 | $83.73 | $82.88 | $83.08 | $82.84 | 959,779 |
| 2024-07-16 | $80.25 | $83.17 | $80.21 | $83.12 | $82.88 | 650,099 |
| 2024-07-15 | $77.61 | $80.49 | $77.39 | $80.07 | $79.84 | 522,312 |
| 2024-07-12 | $77.97 | $78.87 | $77.46 | $77.47 | $77.25 | 514,634 |
| 2024-07-11 | $75.45 | $77.41 | $75.40 | $77.37 | $77.15 | 390,684 |
| 2024-07-10 | $74.31 | $75.20 | $74.31 | $75.05 | $74.83 | 379,006 |
| 2024-07-09 | $75.12 | $75.38 | $74.28 | $74.30 | $74.09 | 372,909 |
| 2024-07-08 | $74.72 | $75.27 | $74.54 | $75.14 | $74.92 | 363,065 |
| 2024-07-05 | $75.84 | $75.84 | $73.80 | $74.21 | $74.00 | 669,402 |
| 2024-07-03 | $75.11 | $76.20 | $75.11 | $75.95 | $75.73 | 203,891 |
| 2024-07-02 | $74.78 | $75.37 | $74.73 | $75.00 | $74.78 | 433,790 |
| 2024-07-01 | $76.37 | $76.47 | $74.48 | $74.96 | $74.74 | 513,813 |
| 2024-06-28 | $75.06 | $76.20 | $74.77 | $75.90 | $75.68 | 1,457,464 |
| 2024-06-27 | $74.32 | $74.72 | $73.76 | $74.29 | $74.08 | 387,075 |
| 2024-06-26 | $74.65 | $74.76 | $73.65 | $74.23 | $74.02 | 514,805 |
| 2024-06-25 | $75.24 | $75.48 | $74.30 | $75.29 | $75.07 | 517,031 |
| 2024-06-24 | $74.40 | $76.10 | $74.04 | $75.40 | $75.18 | 767,442 |
| 2024-06-21 | $74.69 | $75.28 | $74.11 | $74.41 | $74.20 | 1,149,497 |
| 2024-06-20 | $75.56 | $75.64 | $74.45 | $74.71 | $74.49 | 436,370 |
| 2024-06-18 | $73.97 | $75.47 | $73.87 | $75.27 | $75.05 | 493,710 |
| 2024-06-17 | $72.44 | $73.86 | $72.39 | $73.69 | $73.48 | 362,119 |
| 2024-06-14 | $73.16 | $73.51 | $71.49 | $72.44 | $72.23 | 498,655 |
| 2024-06-13 | $74.11 | $74.38 | $73.15 | $74.25 | $74.04 | 399,350 |
| 2024-06-12 | $74.68 | $75.46 | $73.85 | $74.25 | $74.04 | 447,390 |
| 2024-06-11 | $73.67 | $74.09 | $72.73 | $73.60 | $73.39 | 387,547 |
| 2024-06-10 | $73.31 | $73.96 | $73.29 | $73.83 | $73.62 | 413,842 |
| 2024-06-07 | $72.80 | $74.17 | $72.80 | $73.61 | $73.61 | 416,397 |
| 2024-06-06 | $75.36 | $75.43 | $72.83 | $73.06 | $73.06 | 693,300 |
| 2024-06-05 | $74.37 | $75.49 | $74.13 | $75.47 | $75.47 | 417,649 |
| 2024-06-04 | $74.17 | $74.90 | $73.73 | $74.24 | $74.24 | 469,879 |
| 2024-06-03 | $76.18 | $76.42 | $74.34 | $74.69 | $74.69 | 502,983 |
| 2024-05-31 | $75.12 | $75.86 | $74.44 | $75.81 | $75.81 | 643,224 |
| 2024-05-30 | $74.48 | $75.14 | $74.48 | $75.06 | $75.06 | 429,912 |
| 2024-05-29 | $74.51 | $75.17 | $74.02 | $74.48 | $74.48 | 375,922 |
| 2024-05-28 | $75.86 | $76.02 | $74.82 | $75.12 | $75.12 | 416,355 |
| 2024-05-24 | $75.18 | $76.15 | $75.13 | $75.80 | $75.80 | 338,359 |
| 2024-05-23 | $75.53 | $75.53 | $74.66 | $74.84 | $74.84 | 323,339 |
| 2024-05-22 | $74.93 | $75.42 | $74.60 | $75.22 | $75.22 | 620,839 |
| 2024-05-21 | $75.61 | $75.73 | $74.88 | $75.10 | $75.10 | 409,255 |
| 2024-05-20 | $75.35 | $75.86 | $74.84 | $75.82 | $75.82 | 428,785 |
| 2024-05-17 | $75.35 | $75.35 | $74.36 | $75.14 | $75.14 | 522,062 |
| 2024-05-16 | $75.61 | $75.95 | $75.01 | $75.33 | $75.08 | 564,306 |
| 2024-05-15 | $75.57 | $76.00 | $75.11 | $75.93 | $75.68 | 511,832 |
| 2024-05-14 | $74.76 | $75.24 | $74.40 | $75.20 | $74.95 | 403,575 |
| 2024-05-13 | $76.52 | $76.94 | $74.12 | $74.70 | $74.45 | 698,487 |
| 2024-05-10 | $77.00 | $77.30 | $76.22 | $76.52 | $76.27 | 644,664 |
| 2024-05-09 | $75.99 | $76.85 | $75.72 | $76.81 | $76.56 | 419,013 |
| 2024-05-08 | $75.24 | $76.23 | $75.24 | $75.82 | $75.57 | 704,611 |
| 2024-05-07 | $75.50 | $76.29 | $75.12 | $75.62 | $75.37 | 822,360 |
| 2024-05-06 | $74.85 | $75.11 | $74.18 | $74.84 | $74.59 | 899,951 |
| 2024-05-03 | $75.44 | $75.44 | $73.81 | $74.06 | $73.81 | 965,882 |
| 2024-05-02 | $74.38 | $74.75 | $73.20 | $74.66 | $74.41 | 537,119 |
| 2024-05-01 | $73.52 | $74.85 | $73.26 | $73.77 | $73.53 | 582,181 |
| 2024-04-30 | $75.32 | $75.80 | $73.33 | $73.55 | $73.31 | 1,061,887 |
| 2024-04-29 | $75.00 | $77.03 | $74.75 | $76.08 | $75.83 | 1,339,815 |
| 2024-04-26 | $74.04 | $77.81 | $71.59 | $74.49 | $74.49 | 1,656,438 |
| 2024-04-25 | $78.85 | $80.50 | $78.33 | $80.26 | $80.26 | 811,905 |
| 2024-04-24 | $80.18 | $80.91 | $79.15 | $80.03 | $80.03 | 700,655 |
| 2024-04-23 | $79.49 | $80.08 | $79.23 | $79.75 | $79.75 | 531,476 |
| 2024-04-22 | $78.68 | $79.73 | $77.82 | $79.12 | $79.12 | 619,293 |
| 2024-04-19 | $79.33 | $79.90 | $78.20 | $78.39 | $78.39 | 816,005 |
| 2024-04-18 | $80.23 | $80.64 | $79.03 | $79.39 | $79.39 | 520,741 |
| 2024-04-17 | $80.59 | $80.59 | $78.86 | $79.78 | $79.78 | 639,511 |
| 2024-04-16 | $80.64 | $80.74 | $79.49 | $80.25 | $80.25 | 602,785 |
| 2024-04-15 | $82.29 | $82.71 | $80.40 | $80.96 | $80.96 | 530,283 |
| 2024-04-12 | $81.82 | $82.50 | $80.27 | $80.88 | $80.88 | 571,836 |
| 2024-04-11 | $82.44 | $82.45 | $81.08 | $81.86 | $81.86 | 479,418 |
| 2024-04-10 | $80.80 | $82.58 | $80.15 | $82.28 | $82.28 | 389,875 |
| 2024-04-09 | $82.62 | $82.83 | $81.07 | $82.01 | $82.01 | 520,411 |
| 2024-04-08 | $82.67 | $83.00 | $82.22 | $82.58 | $82.58 | 445,756 |
| 2024-04-05 | $81.91 | $83.00 | $81.65 | $82.29 | $82.29 | 673,829 |
| 2024-04-04 | $82.98 | $83.42 | $81.33 | $81.75 | $81.75 | 551,411 |
| 2024-04-03 | $81.42 | $82.56 | $81.21 | $82.19 | $82.19 | 732,314 |
| 2024-04-02 | $80.40 | $81.84 | $80.19 | $81.43 | $81.43 | 707,450 |
| 2024-04-01 | $81.11 | $82.01 | $80.66 | $80.83 | $80.83 | 508,084 |
| 2024-03-28 | $80.74 | $81.54 | $80.44 | $81.16 | $81.16 | 833,248 |
| 2024-03-27 | $80.64 | $80.84 | $79.99 | $80.80 | $80.80 | 411,717 |
| 2024-03-26 | $79.69 | $80.34 | $79.50 | $79.97 | $79.97 | 554,201 |
| 2024-03-25 | $78.86 | $79.58 | $78.52 | $79.10 | $79.10 | 403,706 |
| 2024-03-22 | $78.53 | $79.43 | $78.46 | $79.03 | $79.03 | 499,687 |
| 2024-03-21 | $78.11 | $78.53 | $77.38 | $78.47 | $78.47 | 552,085 |
| 2024-03-20 | $77.48 | $78.03 | $76.56 | $77.65 | $77.65 | 484,711 |
| 2024-03-19 | $76.14 | $77.63 | $76.14 | $77.37 | $77.37 | 680,374 |
| 2024-03-18 | $75.70 | $76.90 | $75.61 | $76.24 | $76.24 | 617,378 |
| 2024-03-15 | $74.62 | $75.93 | $74.62 | $75.27 | $75.27 | 817,202 |
| 2024-03-14 | $75.56 | $75.85 | $74.57 | $74.99 | $74.99 | 477,607 |
| 2024-03-13 | $75.32 | $76.03 | $75.18 | $75.56 | $75.56 | 381,972 |
| 2024-03-12 | $74.73 | $75.47 | $74.09 | $75.42 | $75.42 | 392,602 |
| 2024-03-11 | $73.84 | $74.70 | $73.16 | $74.56 | $74.56 | 548,791 |
| 2024-03-08 | $75.93 | $76.38 | $73.95 | $74.04 | $74.04 | 668,669 |
| 2024-03-07 | $76.54 | $77.09 | $75.28 | $75.39 | $75.39 | 635,545 |
| 2024-03-06 | $75.66 | $76.76 | $75.60 | $76.23 | $76.23 | 617,277 |
| 2024-03-05 | $75.97 | $76.66 | $75.03 | $75.31 | $75.31 | 562,252 |
| 2024-03-04 | $75.40 | $76.94 | $75.40 | $76.21 | $76.21 | 566,644 |
| 2024-03-01 | $75.30 | $76.20 | $75.18 | $75.40 | $75.40 | 664,282 |
| 2024-02-29 | $75.61 | $75.65 | $74.19 | $75.33 | $75.33 | 1,227,307 |
| 2024-02-28 | $74.89 | $76.43 | $74.89 | $75.59 | $75.59 | 757,337 |
| 2024-02-27 | $75.12 | $75.48 | $74.47 | $75.35 | $75.35 | 866,521 |
| 2024-02-26 | $74.50 | $75.24 | $74.26 | $74.83 | $74.83 | 664,776 |
| 2024-02-23 | $72.84 | $74.82 | $72.51 | $74.63 | $74.63 | 1,155,829 |
| 2024-02-22 | $71.99 | $73.47 | $71.35 | $73.39 | $73.39 | 1,401,392 |
| 2024-02-21 | $70.16 | $70.98 | $69.80 | $70.88 | $70.88 | 1,003,424 |
| 2024-02-20 | $68.89 | $70.99 | $67.61 | $70.97 | $70.97 | 1,093,359 |
| 2024-02-16 | $71.34 | $71.60 | $70.46 | $70.57 | $70.57 | 1,102,592 |
| 2024-02-15 | $70.69 | $71.96 | $69.29 | $71.75 | $71.75 | 1,680,343 |
| 2024-02-14 | $70.00 | $72.50 | $67.92 | $70.10 | $70.10 | 2,645,484 |
| 2024-02-13 | $61.61 | $62.04 | $61.04 | $61.54 | $61.54 | 777,243 |
| 2024-02-12 | $61.69 | $62.99 | $61.69 | $62.83 | $62.83 | 553,510 |
| 2024-02-09 | $61.65 | $61.89 | $61.29 | $61.70 | $61.70 | 531,539 |
| 2024-02-08 | $61.56 | $61.80 | $61.26 | $61.67 | $61.67 | 440,919 |
| 2024-02-07 | $61.70 | $62.04 | $61.20 | $61.38 | $61.38 | 588,216 |
| 2024-02-06 | $61.10 | $61.76 | $60.86 | $61.43 | $61.43 | 444,534 |
| 2024-02-05 | $61.54 | $61.65 | $60.34 | $61.20 | $61.20 | 443,663 |
| 2024-02-02 | $61.07 | $62.06 | $60.77 | $61.52 | $61.52 | 419,433 |
| 2024-02-01 | $61.12 | $61.51 | $60.26 | $61.45 | $61.45 | 553,330 |
| 2024-01-31 | $61.37 | $61.66 | $60.52 | $60.54 | $60.54 | 806,873 |
| 2024-01-30 | $60.65 | $61.76 | $60.65 | $61.42 | $61.42 | 407,084 |
| 2024-01-29 | $60.26 | $61.05 | $60.03 | $60.96 | $60.96 | 480,441 |
| 2024-01-26 | $59.43 | $60.58 | $59.31 | $60.26 | $60.26 | 547,601 |
| 2024-01-25 | $59.10 | $59.48 | $58.77 | $59.24 | $59.24 | 562,497 |
| 2024-01-24 | $58.94 | $59.29 | $58.36 | $58.53 | $58.53 | 349,996 |
| 2024-01-23 | $58.56 | $59.18 | $58.14 | $58.39 | $58.39 | 502,051 |
| 2024-01-22 | $57.50 | $58.29 | $57.50 | $58.26 | $58.26 | 381,400 |
| 2024-01-19 | $56.71 | $57.32 | $55.81 | $57.27 | $57.27 | 470,782 |
| 2024-01-18 | $56.41 | $56.69 | $55.96 | $56.48 | $56.48 | 532,252 |
| 2024-01-17 | $56.34 | $56.83 | $55.82 | $55.97 | $55.97 | 547,784 |
| 2024-01-16 | $56.45 | $57.08 | $56.18 | $57.05 | $57.05 | 523,977 |
| 2024-01-12 | $58.00 | $58.07 | $56.73 | $56.96 | $56.96 | 516,820 |
| 2024-01-11 | $57.57 | $57.91 | $56.99 | $57.64 | $57.64 | 581,751 |
| 2024-01-10 | $57.29 | $57.64 | $57.06 | $57.47 | $57.47 | 600,954 |
| 2024-01-09 | $57.07 | $57.23 | $56.47 | $57.17 | $57.17 | 547,916 |
| 2024-01-08 | $55.98 | $57.92 | $55.83 | $57.85 | $57.85 | 768,292 |
| 2024-01-05 | $55.50 | $56.36 | $55.50 | $55.93 | $55.93 | 536,742 |
| 2024-01-04 | $55.85 | $56.24 | $55.47 | $55.67 | $55.67 | 750,226 |
| 2024-01-03 | $56.57 | $56.57 | $55.19 | $55.77 | $55.77 | 868,251 |
| 2024-01-02 | $57.82 | $58.57 | $56.70 | $56.98 | $56.98 | 892,634 |
| 2023-12-29 | $58.41 | $58.55 | $58.01 | $58.15 | $58.15 | 381,941 |
| 2023-12-28 | $58.37 | $58.72 | $58.28 | $58.40 | $58.40 | 360,321 |
| 2023-12-27 | $58.31 | $58.79 | $57.90 | $58.44 | $58.44 | 436,721 |
| 2023-12-26 | $58.41 | $58.69 | $58.10 | $58.32 | $58.32 | 331,025 |
| 2023-12-22 | $58.48 | $58.79 | $58.25 | $58.41 | $58.41 | 279,670 |
| 2023-12-21 | $58.27 | $58.45 | $57.71 | $58.29 | $58.29 | 363,284 |
| 2023-12-20 | $59.00 | $59.37 | $57.79 | $57.82 | $57.82 | 680,914 |
| 2023-12-19 | $58.16 | $59.28 | $58.05 | $59.11 | $59.11 | 622,993 |
| 2023-12-18 | $58.99 | $59.12 | $57.40 | $57.83 | $57.83 | 661,135 |
| 2023-12-15 | $58.84 | $59.53 | $58.67 | $58.97 | $58.97 | 1,211,220 |
| 2023-12-14 | $57.59 | $59.33 | $57.14 | $58.99 | $58.99 | 743,074 |
| 2023-12-13 | $56.09 | $57.12 | $55.68 | $56.98 | $56.98 | 586,620 |
| 2023-12-12 | $55.85 | $56.38 | $55.69 | $55.93 | $55.93 | 484,842 |
| 2023-12-11 | $54.97 | $55.93 | $54.97 | $55.91 | $55.91 | 391,718 |
| 2023-12-08 | $54.83 | $55.44 | $54.71 | $54.89 | $54.89 | 545,554 |
| 2023-12-07 | $54.25 | $54.93 | $54.25 | $54.84 | $54.84 | 328,968 |
| 2023-12-06 | $54.62 | $55.41 | $54.22 | $54.26 | $54.26 | 379,651 |
| 2023-12-05 | $54.65 | $55.41 | $54.10 | $54.29 | $54.29 | 615,697 |
| 2023-12-04 | $54.17 | $55.16 | $54.06 | $55.11 | $55.11 | 686,998 |
| 2023-12-01 | $53.52 | $54.68 | $53.26 | $54.52 | $54.52 | 530,913 |
| 2023-11-30 | $53.45 | $53.61 | $53.12 | $53.48 | $53.48 | 555,971 |
| 2023-11-29 | $53.73 | $53.90 | $53.16 | $53.31 | $53.31 | 351,427 |
| 2023-11-28 | $53.86 | $54.14 | $53.09 | $53.11 | $53.11 | 595,784 |
| 2023-11-27 | $53.94 | $54.29 | $53.76 | $54.08 | $54.08 | 538,309 |
| 2023-11-24 | $53.54 | $54.42 | $53.54 | $54.18 | $54.18 | 245,974 |
| 2023-11-22 | $53.64 | $53.93 | $53.00 | $53.72 | $53.72 | 341,434 |
| 2023-11-21 | $53.94 | $54.10 | $53.51 | $53.73 | $53.73 | 455,871 |
| 2023-11-20 | $54.34 | $54.34 | $53.61 | $54.11 | $54.11 | 484,687 |
| 2023-11-17 | $53.67 | $54.31 | $53.50 | $54.22 | $54.22 | 632,104 |
| 2023-11-16 | $53.69 | $54.18 | $52.83 | $53.23 | $53.23 | 900,043 |
| 2023-11-15 | $54.24 | $54.65 | $53.85 | $53.88 | $53.88 | 584,246 |
| 2023-11-14 | $53.51 | $54.37 | $53.40 | $54.24 | $54.24 | 483,829 |
| 2023-11-13 | $52.85 | $53.08 | $52.36 | $52.55 | $52.55 | 560,090 |
| 2023-11-10 | $52.24 | $53.27 | $52.03 | $53.10 | $53.10 | 583,779 |
| 2023-11-09 | $52.45 | $52.94 | $51.95 | $52.14 | $51.92 | 554,107 |
| 2023-11-08 | $52.11 | $52.52 | $51.86 | $52.10 | $52.10 | 464,465 |
| 2023-11-07 | $51.68 | $52.31 | $51.43 | $52.14 | $52.14 | 638,650 |
| 2023-11-06 | $52.53 | $52.53 | $51.71 | $52.14 | $52.14 | 791,009 |
| 2023-11-03 | $51.88 | $52.77 | $51.88 | $52.41 | $52.41 | 640,235 |
| 2023-11-02 | $52.24 | $52.53 | $51.19 | $51.37 | $51.37 | 768,893 |
| 2023-11-01 | $50.27 | $51.76 | $50.14 | $51.52 | $51.52 | 745,187 |
| 2023-10-31 | $50.90 | $51.42 | $50.19 | $50.42 | $50.42 | 1,096,458 |
| 2023-10-30 | $52.08 | $52.38 | $50.62 | $51.02 | $51.02 | 1,048,203 |
| 2023-10-27 | $51.23 | $51.99 | $50.59 | $51.89 | $51.89 | 980,636 |
| 2023-10-26 | $52.10 | $54.27 | $51.10 | $51.25 | $51.25 | 2,269,978 |
| 2023-10-25 | $57.58 | $58.08 | $57.04 | $57.20 | $57.20 | 910,012 |
| 2023-10-24 | $57.27 | $57.54 | $56.45 | $57.43 | $57.43 | 771,475 |
| 2023-10-23 | $56.78 | $57.60 | $56.59 | $56.64 | $56.64 | 841,982 |
| 2023-10-20 | $58.04 | $58.38 | $56.98 | $57.03 | $57.03 | 713,590 |
| 2023-10-19 | $59.13 | $59.66 | $57.80 | $58.06 | $58.06 | 646,015 |
| 2023-10-18 | $60.21 | $60.21 | $58.97 | $59.07 | $59.07 | 405,673 |
| 2023-10-17 | $59.10 | $60.68 | $59.10 | $60.57 | $60.57 | 604,561 |
| 2023-10-16 | $59.68 | $60.07 | $59.12 | $59.44 | $59.44 | 483,474 |
| 2023-10-13 | $59.79 | $59.92 | $58.45 | $58.57 | $58.57 | 443,997 |
| 2023-10-12 | $60.29 | $60.29 | $58.58 | $59.46 | $59.46 | 458,470 |
| 2023-10-11 | $59.95 | $60.28 | $59.53 | $60.19 | $60.19 | 419,789 |
| 2023-10-10 | $60.29 | $60.45 | $59.81 | $59.90 | $59.90 | 423,896 |
| 2023-10-09 | $59.31 | $60.05 | $59.13 | $59.85 | $59.85 | 367,617 |
| 2023-10-06 | $58.81 | $59.79 | $58.44 | $59.30 | $59.30 | 340,971 |
| 2023-10-05 | $58.78 | $59.48 | $58.33 | $58.77 | $58.77 | 428,696 |
| 2023-10-04 | $57.70 | $58.97 | $57.68 | $58.94 | $58.94 | 461,908 |
| 2023-10-03 | $58.22 | $58.75 | $57.63 | $57.98 | $57.98 | 490,386 |
| 2023-10-02 | $58.96 | $59.26 | $58.24 | $58.28 | $58.28 | 526,238 |
| 2023-09-29 | $60.19 | $60.42 | $58.61 | $59.06 | $59.06 | 536,531 |
| 2023-09-28 | $59.39 | $60.45 | $59.39 | $59.99 | $59.99 | 612,445 |
| 2023-09-27 | $59.01 | $59.33 | $58.62 | $59.24 | $59.24 | 331,896 |
| 2023-09-26 | $59.41 | $59.78 | $58.42 | $58.60 | $58.60 | 545,073 |
| 2023-09-25 | $58.87 | $59.73 | $58.74 | $59.43 | $59.43 | 365,035 |
| 2023-09-22 | $59.09 | $59.87 | $59.03 | $59.12 | $59.12 | 449,011 |
| 2023-09-21 | $60.03 | $60.08 | $58.89 | $59.18 | $59.18 | 369,055 |
| 2023-09-20 | $60.44 | $61.16 | $60.08 | $60.27 | $60.27 | 498,389 |
| 2023-09-19 | $60.17 | $61.27 | $60.14 | $60.24 | $60.24 | 640,291 |
| 2023-09-18 | $59.40 | $60.35 | $59.39 | $60.11 | $60.11 | 442,800 |
| 2023-09-15 | $59.65 | $59.71 | $58.94 | $59.29 | $59.29 | 1,081,110 |
| 2023-09-14 | $59.32 | $60.19 | $59.21 | $59.85 | $59.85 | 443,066 |
| 2023-09-13 | $59.50 | $59.68 | $58.16 | $58.78 | $58.78 | 527,198 |
| 2023-09-12 | $59.78 | $60.23 | $59.20 | $59.49 | $59.49 | 513,041 |
| 2023-09-11 | $59.91 | $60.22 | $59.73 | $60.03 | $60.03 | 461,433 |
| 2023-09-08 | $58.40 | $59.65 | $58.26 | $59.55 | $59.55 | 543,204 |
| 2023-09-07 | $59.30 | $59.50 | $57.85 | $58.45 | $58.45 | 910,164 |
| 2023-09-06 | $59.40 | $60.04 | $59.18 | $59.55 | $59.55 | 458,199 |
| 2023-09-05 | $61.11 | $61.53 | $59.60 | $59.64 | $59.64 | 682,547 |
| 2023-09-01 | $60.79 | $61.40 | $60.79 | $60.97 | $60.97 | 599,398 |
| 2023-08-31 | $60.32 | $60.85 | $60.10 | $60.45 | $60.45 | 723,172 |
| 2023-08-30 | $60.01 | $60.67 | $59.82 | $60.10 | $60.10 | 967,891 |
| 2023-08-29 | $59.22 | $59.96 | $58.71 | $59.87 | $59.87 | 731,944 |
| 2023-08-28 | $58.98 | $59.63 | $58.90 | $59.32 | $59.32 | 408,518 |
| 2023-08-25 | $58.98 | $59.06 | $58.10 | $58.68 | $58.68 | 398,389 |
| 2023-08-24 | $58.84 | $59.50 | $58.58 | $58.61 | $58.61 | 370,366 |
| 2023-08-23 | $59.00 | $59.40 | $58.60 | $59.26 | $59.26 | 499,659 |
| 2023-08-22 | $58.91 | $59.20 | $58.46 | $58.97 | $58.97 | 521,075 |
| 2023-08-21 | $58.95 | $59.21 | $58.40 | $58.83 | $58.83 | 408,207 |
| 2023-08-18 | $57.82 | $58.81 | $57.82 | $58.63 | $58.63 | 488,969 |
| 2023-08-17 | $58.85 | $59.06 | $57.86 | $58.04 | $58.04 | 397,406 |
| 2023-08-16 | $59.41 | $59.98 | $58.48 | $58.65 | $58.65 | 851,004 |
| 2023-08-15 | $59.18 | $59.76 | $58.88 | $59.51 | $59.51 | 1,231,977 |
| 2023-08-14 | $59.16 | $59.79 | $58.81 | $59.75 | $59.75 | 709,244 |
| 2023-08-11 | $58.71 | $59.34 | $58.54 | $59.03 | $59.03 | 515,608 |
| 2023-08-10 | $58.82 | $59.28 | $58.24 | $58.73 | $58.50 | 401,090 |
| 2023-08-09 | $59.24 | $59.57 | $58.80 | $58.88 | $58.65 | 401,768 |
| 2023-08-08 | $58.40 | $59.40 | $58.10 | $59.02 | $58.79 | 531,055 |
| 2023-08-07 | $58.48 | $59.47 | $58.48 | $58.98 | $58.75 | 869,496 |
| 2023-08-04 | $58.63 | $59.00 | $58.00 | $58.19 | $57.96 | 706,298 |
| 2023-08-03 | $59.13 | $59.39 | $58.24 | $58.84 | $58.61 | 528,234 |
| 2023-08-02 | $59.39 | $59.79 | $58.77 | $59.51 | $59.51 | 698,173 |
| 2023-08-01 | $58.61 | $59.77 | $58.61 | $59.68 | $59.68 | 787,159 |
| 2023-07-31 | $59.19 | $59.37 | $57.97 | $58.69 | $58.69 | 860,236 |
| 2023-07-28 | $60.00 | $60.17 | $57.80 | $58.84 | $58.84 | 1,466,927 |
| 2023-07-27 | $58.03 | $58.20 | $57.15 | $57.61 | $57.61 | 646,564 |
| 2023-07-26 | $58.19 | $58.74 | $57.43 | $57.85 | $57.85 | 602,240 |
| 2023-07-25 | $57.93 | $58.45 | $57.73 | $58.19 | $58.19 | 750,594 |
| 2023-07-24 | $58.21 | $58.92 | $58.19 | $58.38 | $58.38 | 524,981 |
| 2023-07-21 | $59.11 | $59.11 | $58.19 | $58.25 | $58.25 | 507,519 |
| 2023-07-20 | $59.26 | $59.52 | $58.66 | $58.97 | $58.97 | 553,543 |
| 2023-07-19 | $58.98 | $59.89 | $58.38 | $59.14 | $59.14 | 665,291 |
| 2023-07-18 | $58.47 | $59.46 | $58.47 | $59.23 | $59.23 | 506,652 |
| 2023-07-17 | $57.85 | $58.73 | $57.69 | $58.52 | $58.52 | 523,393 |
| 2023-07-14 | $58.55 | $58.65 | $57.17 | $57.87 | $57.87 | 422,455 |
| 2023-07-13 | $57.87 | $58.59 | $57.68 | $58.40 | $58.40 | 423,336 |
| 2023-07-12 | $58.24 | $58.31 | $57.75 | $57.96 | $57.96 | 468,514 |
| 2023-07-11 | $57.99 | $58.42 | $57.45 | $57.68 | $57.68 | 591,488 |
| 2023-07-10 | $56.67 | $57.54 | $56.67 | $57.34 | $57.34 | 486,396 |
| 2023-07-07 | $56.12 | $57.31 | $56.11 | $56.67 | $56.67 | 814,403 |
| 2023-07-06 | $55.57 | $56.01 | $55.17 | $55.99 | $55.99 | 680,063 |
| 2023-07-05 | $56.63 | $56.74 | $55.74 | $56.00 | $56.00 | 724,200 |
| 2023-07-03 | $56.48 | $57.21 | $56.32 | $57.15 | $57.15 | 337,177 |
| 2023-06-30 | $56.89 | $56.99 | $56.35 | $56.46 | $56.46 | 746,270 |
| 2023-06-29 | $55.64 | $56.58 | $55.64 | $56.39 | $56.39 | 523,970 |
| 2023-06-28 | $55.62 | $56.19 | $55.24 | $55.58 | $55.58 | 672,937 |
| 2023-06-27 | $54.37 | $55.77 | $54.24 | $55.64 | $55.64 | 649,270 |
| 2023-06-26 | $54.15 | $54.83 | $54.12 | $54.38 | $54.38 | 641,586 |
| 2023-06-23 | $53.64 | $54.01 | $53.10 | $53.94 | $53.94 | 2,558,090 |
| 2023-06-22 | $53.54 | $54.16 | $53.41 | $54.09 | $54.09 | 626,243 |
| 2023-06-21 | $52.95 | $53.69 | $52.65 | $53.54 | $53.54 | 735,110 |
| 2023-06-20 | $53.68 | $53.74 | $52.95 | $53.25 | $53.25 | 765,541 |
| 2023-06-16 | $54.38 | $54.53 | $53.64 | $54.11 | $54.11 | 886,381 |
| 2023-06-15 | $53.31 | $54.18 | $53.31 | $54.12 | $54.12 | 561,833 |
| 2023-06-14 | $54.55 | $54.81 | $53.27 | $53.43 | $53.43 | 694,514 |
| 2023-06-13 | $53.90 | $54.82 | $53.87 | $54.51 | $54.51 | 781,485 |
| 2023-06-12 | $53.10 | $53.81 | $52.59 | $53.55 | $53.55 | 707,344 |
| 2023-06-09 | $53.20 | $53.45 | $52.69 | $53.04 | $53.04 | 439,398 |
| 2023-06-08 | $52.76 | $53.39 | $52.45 | $53.23 | $53.23 | 926,502 |
| 2023-06-07 | $51.25 | $52.62 | $51.14 | $52.55 | $52.55 | 939,972 |
| 2023-06-06 | $50.00 | $51.40 | $49.95 | $51.26 | $51.26 | 1,099,585 |
| 2023-06-05 | $50.78 | $50.93 | $49.93 | $50.04 | $50.04 | 589,700 |
| 2023-06-02 | $49.00 | $50.95 | $49.00 | $50.89 | $50.89 | 939,997 |
| 2023-06-01 | $47.57 | $48.40 | $47.35 | $48.36 | $48.36 | 620,735 |
| 2023-05-31 | $48.50 | $48.79 | $47.23 | $47.30 | $47.30 | 973,203 |
| 2023-05-30 | $49.00 | $49.22 | $48.40 | $48.78 | $48.78 | 781,197 |
| 2023-05-26 | $48.64 | $48.98 | $48.18 | $48.57 | $48.57 | 545,059 |
| 2023-05-25 | $47.64 | $48.49 | $47.45 | $48.41 | $48.41 | 997,104 |
| 2023-05-24 | $48.05 | $48.11 | $47.22 | $47.57 | $47.57 | 619,063 |
| 2023-05-23 | $49.00 | $49.43 | $48.33 | $48.33 | $48.33 | 535,454 |
| 2023-05-22 | $49.22 | $49.58 | $48.53 | $49.06 | $49.06 | 1,398,773 |
| 2023-05-19 | $49.67 | $49.87 | $48.88 | $49.34 | $49.34 | 776,622 |
| 2023-05-18 | $48.50 | $49.37 | $48.24 | $49.26 | $49.26 | 767,826 |
| 2023-05-17 | $48.12 | $48.84 | $47.83 | $48.63 | $48.63 | 666,228 |
| 2023-05-16 | $48.33 | $48.41 | $47.67 | $47.89 | $47.89 | 748,968 |
| 2023-05-15 | $48.00 | $48.62 | $47.78 | $48.54 | $48.54 | 569,858 |
| 2023-05-12 | $47.69 | $47.98 | $47.46 | $47.81 | $47.81 | 525,703 |
| 2023-05-11 | $47.60 | $47.81 | $47.27 | $47.61 | $47.38 | 475,617 |
| 2023-05-10 | $48.55 | $48.55 | $47.60 | $48.09 | $47.86 | 716,938 |
| 2023-05-09 | $47.81 | $48.19 | $47.51 | $48.16 | $47.93 | 603,175 |
| 2023-05-08 | $47.54 | $48.27 | $47.19 | $48.10 | $47.87 | 700,668 |
| 2023-05-05 | $46.53 | $47.29 | $46.47 | $47.24 | $47.01 | 578,328 |
| 2023-05-04 | $47.47 | $47.58 | $45.36 | $46.08 | $45.86 | 971,083 |
| 2023-05-03 | $48.12 | $48.80 | $47.47 | $47.47 | $47.24 | 1,001,189 |
| 2023-05-02 | $48.54 | $48.57 | $47.29 | $48.07 | $47.84 | 926,488 |
| 2023-05-01 | $48.57 | $49.53 | $48.32 | $48.42 | $48.19 | 1,301,845 |
| 2023-04-28 | $47.86 | $49.95 | $47.24 | $48.79 | $48.79 | 2,196,298 |
| 2023-04-27 | $44.97 | $45.64 | $44.68 | $45.59 | $45.59 | 1,041,446 |
| 2023-04-26 | $46.15 | $46.68 | $45.36 | $45.42 | $45.42 | 611,859 |
| 2023-04-25 | $46.77 | $47.01 | $46.17 | $46.47 | $46.47 | 851,431 |
| 2023-04-24 | $46.26 | $47.02 | $46.09 | $46.88 | $46.88 | 840,633 |
| 2023-04-21 | $46.54 | $46.85 | $45.81 | $46.35 | $46.35 | 634,827 |
| 2023-04-20 | $46.46 | $46.80 | $46.29 | $46.59 | $46.59 | 468,697 |
| 2023-04-19 | $46.95 | $46.97 | $46.23 | $46.48 | $46.48 | 430,219 |
| 2023-04-18 | $46.47 | $47.06 | $46.30 | $47.00 | $47.00 | 681,119 |
| 2023-04-17 | $46.30 | $46.83 | $46.01 | $46.17 | $46.17 | 649,708 |
| 2023-04-14 | $46.05 | $46.39 | $45.74 | $46.25 | $46.25 | 1,046,652 |
| 2023-04-13 | $45.48 | $45.91 | $44.77 | $45.91 | $45.91 | 839,259 |
| 2023-04-12 | $44.87 | $45.66 | $44.84 | $45.55 | $45.55 | 515,285 |
| 2023-04-11 | $44.16 | $44.96 | $44.07 | $44.66 | $44.66 | 589,835 |
| 2023-04-10 | $43.02 | $44.28 | $43.02 | $44.09 | $44.09 | 869,441 |
| 2023-04-06 | $44.05 | $44.23 | $43.05 | $43.11 | $43.11 | 809,030 |
| 2023-04-05 | $44.27 | $44.65 | $43.26 | $43.96 | $43.96 | 1,041,199 |
| 2023-04-04 | $45.25 | $45.29 | $43.89 | $44.60 | $44.60 | 1,257,079 |
| 2023-04-03 | $45.17 | $45.54 | $44.65 | $45.28 | $45.28 | 546,814 |
| 2023-03-31 | $44.78 | $45.35 | $44.77 | $45.24 | $45.24 | 541,918 |
| 2023-03-30 | $44.98 | $45.00 | $44.41 | $44.57 | $44.57 | 647,897 |
| 2023-03-29 | $44.80 | $44.80 | $44.20 | $44.59 | $44.59 | 1,009,884 |
| 2023-03-28 | $43.55 | $44.34 | $43.52 | $44.31 | $44.31 | 728,898 |
| 2023-03-27 | $43.31 | $43.81 | $42.94 | $43.47 | $43.47 | 503,132 |
| 2023-03-24 | $42.36 | $43.06 | $41.83 | $43.04 | $43.04 | 698,052 |
| 2023-03-23 | $43.25 | $43.92 | $42.52 | $42.77 | $42.77 | 595,251 |
| 2023-03-22 | $43.87 | $44.17 | $43.16 | $43.18 | $43.18 | 567,124 |
| 2023-03-21 | $43.51 | $44.51 | $43.42 | $43.97 | $43.97 | 784,899 |
| 2023-03-20 | $41.88 | $43.38 | $41.74 | $42.69 | $42.69 | 698,669 |
| 2023-03-17 | $43.26 | $43.26 | $41.61 | $41.87 | $41.87 | 1,011,907 |
| 2023-03-16 | $42.94 | $43.81 | $42.54 | $43.59 | $43.59 | 671,018 |
| 2023-03-15 | $43.63 | $43.89 | $42.48 | $43.36 | $43.36 | 849,792 |
| 2023-03-14 | $44.63 | $45.77 | $44.14 | $44.43 | $44.43 | 923,870 |
| 2023-03-13 | $45.01 | $45.17 | $43.86 | $43.92 | $43.92 | 872,969 |
| 2023-03-10 | $47.21 | $47.32 | $45.56 | $45.75 | $45.75 | 687,103 |
| 2023-03-09 | $48.26 | $48.45 | $47.28 | $47.29 | $47.29 | 1,143,708 |
| 2023-03-08 | $48.36 | $48.56 | $47.77 | $48.12 | $48.12 | 514,652 |
| 2023-03-07 | $48.40 | $48.88 | $48.05 | $48.18 | $48.18 | 636,447 |
| 2023-03-06 | $48.65 | $49.17 | $48.35 | $48.52 | $48.52 | 812,199 |
| 2023-03-03 | $48.59 | $49.00 | $47.93 | $48.65 | $48.65 | 609,527 |
| 2023-03-02 | $47.73 | $48.73 | $47.43 | $48.73 | $48.50 | 486,502 |
| 2023-03-01 | $47.50 | $48.54 | $47.34 | $48.01 | $47.78 | 733,854 |
| 2023-02-28 | $47.66 | $48.03 | $47.49 | $47.50 | $47.28 | 754,285 |
| 2023-02-27 | $47.70 | $48.03 | $47.49 | $47.68 | $47.46 | 569,475 |
| 2023-02-24 | $47.47 | $47.65 | $46.93 | $47.54 | $47.32 | 638,850 |
| 2023-02-23 | $47.49 | $47.99 | $47.38 | $47.57 | $47.35 | 683,927 |
| 2023-02-22 | $48.91 | $48.91 | $47.22 | $47.35 | $47.13 | 1,205,477 |
| 2023-02-21 | $49.33 | $49.54 | $47.65 | $48.59 | $48.36 | 1,535,734 |
| 2023-02-17 | $50.38 | $50.64 | $49.19 | $49.70 | $49.47 | 992,165 |
| 2023-02-16 | $47.50 | $50.46 | $47.11 | $50.23 | $50.23 | 2,246,194 |
| 2023-02-15 | $45.39 | $46.01 | $45.33 | $45.58 | $45.58 | 790,781 |
| 2023-02-14 | $45.60 | $45.73 | $45.00 | $45.53 | $45.53 | 895,464 |
| 2023-02-13 | $45.25 | $45.68 | $45.10 | $45.60 | $45.60 | 1,048,306 |
| 2023-02-10 | $45.11 | $45.42 | $44.99 | $45.32 | $45.32 | 583,578 |
| 2023-02-09 | $45.76 | $46.20 | $45.26 | $45.35 | $45.35 | 894,838 |
| 2023-02-08 | $45.74 | $45.93 | $45.49 | $45.52 | $45.52 | 439,780 |
| 2023-02-07 | $45.83 | $46.06 | $45.40 | $45.93 | $45.93 | 617,473 |
| 2023-02-06 | $45.91 | $46.22 | $45.74 | $46.04 | $46.04 | 668,173 |
| 2023-02-03 | $45.43 | $46.10 | $45.43 | $45.95 | $45.95 | 539,009 |
| 2023-02-02 | $45.57 | $46.03 | $45.28 | $45.80 | $45.80 | 603,268 |
| 2023-02-01 | $45.00 | $45.96 | $44.81 | $45.53 | $45.53 | 682,405 |
| 2023-01-31 | $44.41 | $45.08 | $44.04 | $45.08 | $45.08 | 616,650 |
| 2023-01-30 | $44.38 | $44.63 | $44.23 | $44.25 | $44.25 | 535,290 |
| 2023-01-27 | $44.74 | $44.81 | $44.17 | $44.43 | $44.43 | 585,830 |
| 2023-01-26 | $44.04 | $44.98 | $43.64 | $44.66 | $44.66 | 875,140 |
| 2023-01-25 | $43.51 | $43.92 | $43.11 | $43.79 | $43.79 | 802,006 |
| 2023-01-24 | $42.74 | $44.08 | $42.50 | $43.68 | $43.68 | 882,907 |
| 2023-01-23 | $41.75 | $42.71 | $41.75 | $42.49 | $42.49 | 656,333 |
| 2023-01-20 | $41.74 | $42.14 | $41.43 | $41.63 | $41.63 | 813,396 |
| 2023-01-19 | $42.51 | $42.65 | $41.54 | $41.54 | $41.54 | 804,611 |
| 2023-01-18 | $43.37 | $43.60 | $42.67 | $42.68 | $42.68 | 1,143,716 |
| 2023-01-17 | $43.35 | $43.68 | $43.00 | $43.03 | $43.03 | 973,385 |
| 2023-01-13 | $42.89 | $43.46 | $42.74 | $43.33 | $43.33 | 555,253 |
| 2023-01-12 | $43.12 | $43.53 | $43.12 | $43.20 | $43.20 | 599,244 |
| 2023-01-11 | $42.83 | $43.44 | $42.77 | $43.19 | $43.19 | 707,968 |
| 2023-01-10 | $42.26 | $42.85 | $41.85 | $42.73 | $42.73 | 832,055 |
| 2023-01-09 | $42.40 | $42.71 | $42.12 | $42.24 | $42.24 | 1,294,921 |
| 2023-01-06 | $41.96 | $42.56 | $41.88 | $42.25 | $42.25 | 802,412 |
| 2023-01-05 | $41.59 | $41.97 | $41.44 | $41.71 | $41.71 | 1,082,213 |
| 2023-01-04 | $41.64 | $41.92 | $41.34 | $41.59 | $41.59 | 545,263 |
| 2023-01-03 | $41.82 | $41.82 | $41.08 | $41.51 | $41.51 | 1,194,404 |
| 2022-12-30 | $41.32 | $41.79 | $41.12 | $41.60 | $41.60 | 446,681 |
| 2022-12-29 | $41.59 | $41.87 | $41.39 | $41.53 | $41.53 | 432,990 |
| 2022-12-28 | $42.18 | $42.42 | $41.34 | $41.44 | $41.44 | 601,436 |
| 2022-12-27 | $42.45 | $42.57 | $42.02 | $42.13 | $42.13 | 665,380 |
| 2022-12-23 | $42.15 | $42.41 | $41.89 | $42.25 | $42.25 | 640,307 |
| 2022-12-22 | $42.63 | $42.63 | $41.70 | $42.13 | $42.13 | 1,048,372 |
| 2022-12-21 | $42.60 | $43.21 | $42.36 | $42.98 | $42.98 | 634,025 |
| 2022-12-20 | $42.15 | $42.68 | $42.05 | $42.28 | $42.28 | 875,131 |
| 2022-12-19 | $42.48 | $42.88 | $42.06 | $42.13 | $42.13 | 977,579 |
| 2022-12-16 | $41.98 | $42.49 | $41.77 | $42.28 | $42.28 | 1,450,043 |
| 2022-12-15 | $42.60 | $42.91 | $42.04 | $42.37 | $42.37 | 822,982 |
| 2022-12-14 | $43.00 | $43.72 | $42.90 | $43.02 | $43.02 | 721,262 |
| 2022-12-13 | $43.50 | $43.61 | $42.39 | $42.77 | $42.77 | 1,166,631 |
| 2022-12-12 | $42.56 | $42.93 | $42.06 | $42.68 | $42.68 | 671,154 |
| 2022-12-09 | $42.82 | $43.02 | $42.50 | $42.53 | $42.53 | 480,372 |
| 2022-12-08 | $44.09 | $44.43 | $42.84 | $43.07 | $43.07 | 1,091,744 |
| 2022-12-07 | $43.65 | $44.18 | $43.46 | $43.76 | $43.76 | 698,101 |
| 2022-12-06 | $43.98 | $44.34 | $43.45 | $43.75 | $43.75 | 1,223,094 |
| 2022-12-05 | $44.56 | $44.56 | $43.80 | $43.97 | $43.97 | 972,784 |
| 2022-12-02 | $44.66 | $44.96 | $44.42 | $44.82 | $44.82 | 1,038,735 |
| 2022-12-01 | $44.96 | $45.33 | $44.37 | $44.84 | $44.84 | 945,819 |
| 2022-11-30 | $44.75 | $44.94 | $44.30 | $44.80 | $44.80 | 1,298,323 |
| 2022-11-29 | $44.78 | $45.24 | $44.30 | $44.66 | $44.66 | 1,463,143 |
| 2022-11-28 | $43.88 | $44.68 | $43.88 | $44.51 | $44.51 | 1,144,407 |
| 2022-11-25 | $44.57 | $44.62 | $43.84 | $44.05 | $44.05 | 245,515 |
| 2022-11-23 | $44.16 | $44.70 | $44.14 | $44.50 | $44.50 | 527,947 |
| 2022-11-22 | $43.52 | $44.27 | $43.45 | $44.10 | $44.10 | 520,446 |
| 2022-11-21 | $43.45 | $43.63 | $43.01 | $43.25 | $43.25 | 576,363 |
| 2022-11-18 | $44.02 | $44.30 | $43.16 | $43.56 | $43.56 | 780,665 |
| 2022-11-17 | $42.54 | $44.07 | $42.52 | $44.04 | $44.04 | 1,198,979 |
| 2022-11-16 | $42.58 | $43.43 | $42.39 | $43.24 | $43.24 | 744,012 |
| 2022-11-15 | $42.94 | $43.64 | $42.73 | $42.90 | $42.90 | 525,242 |
| 2022-11-14 | $42.61 | $43.94 | $42.61 | $42.73 | $42.73 | 1,086,131 |
| 2022-11-11 | $42.49 | $43.12 | $42.19 | $42.79 | $42.79 | 945,198 |
| 2022-11-10 | $43.33 | $43.41 | $42.25 | $42.36 | $42.36 | 1,041,335 |
| 2022-11-09 | $42.24 | $42.74 | $41.95 | $42.26 | $42.26 | 621,317 |
| 2022-11-08 | $43.27 | $43.54 | $42.27 | $42.51 | $42.51 | 674,430 |
| 2022-11-07 | $42.95 | $43.38 | $42.72 | $43.17 | $43.17 | 638,135 |
| 2022-11-04 | $42.33 | $42.96 | $42.08 | $42.84 | $42.84 | 1,110,248 |
| 2022-11-03 | $40.97 | $42.23 | $40.70 | $41.75 | $41.75 | 826,112 |
| 2022-11-02 | $42.34 | $42.70 | $41.47 | $41.60 | $41.60 | 623,411 |
| 2022-11-01 | $42.45 | $42.80 | $42.01 | $42.65 | $42.65 | 691,705 |
| 2022-10-31 | $41.49 | $42.31 | $41.42 | $42.25 | $42.25 | 717,179 |
| 2022-10-28 | $41.25 | $42.10 | $41.08 | $41.85 | $41.85 | 769,731 |
| 2022-10-27 | $41.22 | $42.67 | $39.53 | $41.28 | $41.28 | 1,727,446 |
| 2022-10-26 | $39.37 | $39.59 | $38.69 | $39.02 | $39.02 | 704,322 |
| 2022-10-25 | $38.38 | $39.33 | $38.25 | $39.03 | $39.03 | 823,227 |
| 2022-10-24 | $37.69 | $38.63 | $37.56 | $38.41 | $38.41 | 855,754 |
| 2022-10-21 | $36.27 | $37.72 | $36.03 | $37.61 | $37.61 | 549,421 |
| 2022-10-20 | $36.59 | $36.88 | $35.92 | $36.07 | $36.07 | 702,046 |
| 2022-10-19 | $36.87 | $37.29 | $36.46 | $36.74 | $36.74 | 668,376 |
| 2022-10-18 | $37.02 | $37.51 | $36.71 | $37.01 | $37.01 | 791,578 |
| 2022-10-17 | $36.49 | $36.98 | $36.05 | $36.47 | $36.47 | 763,979 |
| 2022-10-14 | $36.77 | $36.87 | $35.97 | $36.04 | $36.04 | 765,062 |
| 2022-10-13 | $35.23 | $36.92 | $35.06 | $36.85 | $36.85 | 986,228 |
| 2022-10-12 | $35.70 | $36.17 | $35.41 | $35.75 | $35.75 | 710,628 |
| 2022-10-11 | $35.33 | $36.25 | $35.19 | $35.75 | $35.75 | 921,653 |
| 2022-10-10 | $35.36 | $35.67 | $35.07 | $35.33 | $35.33 | 499,101 |
| 2022-10-07 | $35.14 | $35.24 | $34.61 | $35.18 | $35.18 | 771,764 |
| 2022-10-06 | $35.74 | $36.08 | $35.37 | $35.42 | $35.42 | 1,213,304 |
| 2022-10-05 | $35.41 | $36.34 | $35.27 | $35.79 | $35.79 | 1,033,510 |
| 2022-10-04 | $35.10 | $36.08 | $34.94 | $36.03 | $36.03 | 920,375 |
| 2022-10-03 | $34.21 | $34.80 | $33.68 | $34.54 | $34.54 | 1,097,897 |
| 2022-09-30 | $34.20 | $34.63 | $33.74 | $33.76 | $33.76 | 1,030,938 |
| 2022-09-29 | $34.37 | $34.54 | $33.83 | $34.23 | $34.23 | 834,407 |
| 2022-09-28 | $33.85 | $34.97 | $33.71 | $34.75 | $34.75 | 1,242,455 |
| 2022-09-27 | $32.99 | $33.70 | $32.80 | $33.61 | $33.61 | 1,101,422 |
| 2022-09-26 | $33.06 | $33.54 | $32.63 | $32.63 | $32.63 | 1,158,446 |
| 2022-09-23 | $34.01 | $34.10 | $33.12 | $33.44 | $33.44 | 876,060 |
| 2022-09-22 | $34.93 | $35.07 | $34.47 | $34.51 | $34.51 | 1,023,615 |
| 2022-09-21 | $35.74 | $36.12 | $34.92 | $34.92 | $34.92 | 1,140,671 |
| 2022-09-20 | $35.81 | $35.88 | $35.26 | $35.50 | $35.50 | 1,174,134 |
| 2022-09-19 | $34.93 | $36.11 | $34.93 | $36.05 | $36.05 | 830,529 |
| 2022-09-16 | $34.84 | $35.56 | $34.75 | $35.11 | $35.11 | 1,416,423 |
| 2022-09-15 | $35.04 | $35.70 | $34.86 | $35.30 | $35.30 | 955,417 |
| 2022-09-14 | $35.44 | $35.68 | $35.09 | $35.29 | $35.29 | 927,107 |
| 2022-09-13 | $36.56 | $36.82 | $35.32 | $35.41 | $35.41 | 831,491 |
| 2022-09-12 | $37.20 | $37.78 | $37.20 | $37.37 | $37.37 | 518,615 |
| 2022-09-09 | $36.50 | $37.14 | $36.50 | $37.03 | $37.03 | 495,004 |
| 2022-09-08 | $36.07 | $36.29 | $35.55 | $36.16 | $36.16 | 619,221 |
| 2022-09-07 | $35.83 | $36.54 | $35.73 | $36.36 | $36.36 | 515,853 |
| 2022-09-06 | $35.86 | $36.27 | $35.84 | $35.90 | $35.90 | 810,985 |
| 2022-09-02 | $36.69 | $36.86 | $35.98 | $36.15 | $36.15 | 589,721 |
| 2022-09-01 | $35.96 | $36.30 | $35.71 | $36.22 | $36.22 | 790,181 |
| 2022-08-31 | $36.84 | $36.84 | $36.09 | $36.26 | $36.26 | 847,738 |
| 2022-08-30 | $37.09 | $37.09 | $36.59 | $36.73 | $36.73 | 638,484 |
| 2022-08-29 | $36.87 | $37.43 | $36.55 | $37.09 | $37.09 | 785,402 |
| 2022-08-26 | $38.46 | $38.55 | $37.11 | $37.14 | $37.14 | 661,125 |
| 2022-08-25 | $37.50 | $38.40 | $37.44 | $38.38 | $38.38 | 1,304,748 |
| 2022-08-24 | $37.32 | $37.60 | $37.03 | $37.38 | $37.38 | 627,429 |
| 2022-08-23 | $37.43 | $38.00 | $37.41 | $37.43 | $37.43 | 872,070 |
| 2022-08-22 | $38.20 | $38.44 | $37.39 | $37.47 | $37.47 | 1,036,651 |
| 2022-08-19 | $38.88 | $39.10 | $38.50 | $38.69 | $38.69 | 3,393,787 |
| 2022-08-18 | $38.88 | $39.45 | $38.76 | $39.27 | $39.06 | 1,126,731 |
| 2022-08-17 | $38.58 | $39.03 | $38.53 | $38.80 | $38.59 | 1,136,768 |
| 2022-08-16 | $39.09 | $39.68 | $39.00 | $39.05 | $38.84 | 1,237,491 |
| 2022-08-15 | $38.64 | $39.55 | $38.51 | $39.26 | $39.05 | 557,727 |
| 2022-08-12 | $38.90 | $39.15 | $38.53 | $38.77 | $38.56 | 607,750 |
| 2022-08-11 | $38.75 | $39.18 | $38.42 | $38.80 | $38.59 | 909,083 |
| 2022-08-10 | $37.96 | $38.84 | $37.79 | $38.52 | $38.31 | 1,052,164 |
| 2022-08-09 | $38.10 | $38.27 | $37.33 | $37.49 | $37.29 | 607,715 |
| 2022-08-08 | $38.18 | $38.68 | $37.74 | $37.92 | $37.72 | 1,360,907 |
| 2022-08-05 | $37.44 | $38.06 | $37.08 | $37.71 | $37.51 | 2,268,002 |
| 2022-08-04 | $40.04 | $40.28 | $36.70 | $37.51 | $37.31 | 1,844,325 |
| 2022-08-03 | $41.16 | $41.46 | $40.69 | $40.85 | $40.63 | 615,321 |
| 2022-08-02 | $41.48 | $41.58 | $40.87 | $40.94 | $40.72 | 602,243 |
| 2022-08-01 | $41.54 | $41.64 | $40.94 | $41.40 | $41.18 | 449,775 |
| 2022-07-29 | $40.83 | $41.95 | $40.71 | $41.87 | $41.64 | 742,510 |
| 2022-07-28 | $40.07 | $40.81 | $39.81 | $40.67 | $40.45 | 415,588 |
| 2022-07-27 | $39.68 | $40.21 | $39.54 | $39.97 | $39.75 | 725,798 |
| 2022-07-26 | $39.41 | $40.03 | $39.37 | $39.68 | $39.47 | 306,071 |
| 2022-07-25 | $39.12 | $39.46 | $38.83 | $39.31 | $39.10 | 710,278 |
| 2022-07-22 | $39.64 | $39.74 | $38.71 | $39.03 | $38.82 | 322,028 |
| 2022-07-21 | $38.62 | $39.57 | $38.48 | $39.53 | $39.32 | 699,372 |
| 2022-07-20 | $38.40 | $38.95 | $38.15 | $38.85 | $38.64 | 415,905 |
| 2022-07-19 | $37.70 | $38.87 | $37.70 | $38.58 | $38.37 | 546,029 |
| 2022-07-18 | $37.41 | $37.60 | $37.04 | $37.30 | $37.10 | 601,881 |
| 2022-07-15 | $37.72 | $37.75 | $37.18 | $37.38 | $37.18 | 423,404 |
| 2022-07-14 | $37.21 | $37.24 | $36.41 | $37.08 | $36.88 | 478,556 |
| 2022-07-13 | $37.38 | $38.01 | $37.38 | $37.85 | $37.65 | 495,862 |
| 2022-07-12 | $36.93 | $38.08 | $36.76 | $37.82 | $37.62 | 516,266 |
| 2022-07-11 | $37.51 | $37.87 | $37.00 | $37.07 | $36.87 | 621,232 |
| 2022-07-08 | $38.16 | $38.16 | $37.52 | $37.89 | $37.69 | 473,900 |
| 2022-07-07 | $38.04 | $38.21 | $37.50 | $37.96 | $37.76 | 419,067 |
| 2022-07-06 | $37.46 | $37.78 | $36.47 | $37.20 | $37.00 | 649,388 |
| 2022-07-05 | $37.71 | $37.85 | $36.78 | $37.68 | $37.48 | 479,234 |
| 2022-07-01 | $38.41 | $38.97 | $37.76 | $38.39 | $38.18 | 459,770 |
| 2022-06-30 | $38.04 | $38.76 | $37.68 | $38.45 | $38.24 | 541,771 |
| 2022-06-29 | $38.70 | $38.75 | $38.16 | $38.55 | $38.34 | 507,174 |
| 2022-06-28 | $39.25 | $39.71 | $38.64 | $38.67 | $38.46 | 612,603 |
| 2022-06-27 | $38.36 | $39.04 | $38.10 | $38.87 | $38.66 | 540,142 |
| 2022-06-24 | $36.74 | $38.00 | $36.67 | $37.97 | $37.77 | 1,399,240 |
| 2022-06-23 | $37.67 | $37.89 | $36.26 | $36.50 | $36.30 | 793,013 |
| 2022-06-22 | $37.67 | $37.91 | $37.23 | $37.82 | $37.62 | 766,677 |
| 2022-06-21 | $38.26 | $38.51 | $37.49 | $38.31 | $38.10 | 1,139,084 |
| 2022-06-17 | $38.01 | $38.01 | $37.06 | $37.64 | $37.44 | 1,622,778 |
| 2022-06-16 | $39.21 | $39.21 | $37.52 | $37.85 | $37.65 | 824,445 |
| 2022-06-15 | $39.58 | $40.42 | $39.31 | $39.81 | $39.60 | 655,650 |
| 2022-06-14 | $39.23 | $39.78 | $39.04 | $39.45 | $39.24 | 888,733 |
| 2022-06-13 | $39.71 | $40.00 | $38.90 | $39.05 | $38.84 | 625,148 |
| 2022-06-10 | $40.90 | $40.96 | $40.27 | $40.27 | $40.05 | 559,063 |
| 2022-06-09 | $41.01 | $41.83 | $40.91 | $41.45 | $41.23 | 1,173,317 |
| 2022-06-08 | $41.38 | $41.49 | $40.94 | $41.13 | $40.91 | 819,769 |
| 2022-06-07 | $41.14 | $41.59 | $40.75 | $41.37 | $41.15 | 1,070,818 |
| 2022-06-06 | $41.05 | $41.50 | $40.87 | $41.18 | $40.96 | 1,052,454 |
| 2022-06-03 | $40.45 | $41.16 | $40.41 | $40.99 | $40.77 | 697,551 |
| 2022-06-02 | $40.67 | $40.92 | $40.30 | $40.67 | $40.45 | 593,823 |
| 2022-06-01 | $40.36 | $40.52 | $39.79 | $40.39 | $40.17 | 780,781 |
| 2022-05-31 | $39.44 | $40.32 | $39.03 | $40.01 | $39.79 | 905,871 |
| 2022-05-27 | $39.22 | $39.70 | $39.22 | $39.60 | $39.39 | 673,148 |
| 2022-05-26 | $38.87 | $39.22 | $38.55 | $38.96 | $38.75 | 545,393 |
| 2022-05-25 | $37.72 | $38.55 | $37.52 | $38.46 | $38.25 | 523,086 |
| 2022-05-24 | $37.98 | $37.98 | $37.38 | $37.70 | $37.50 | 555,906 |
| 2022-05-23 | $37.91 | $38.58 | $37.79 | $38.02 | $37.81 | 518,204 |
| 2022-05-20 | $38.21 | $38.40 | $36.44 | $37.46 | $37.26 | 635,025 |
| 2022-05-19 | $38.34 | $38.59 | $37.62 | $38.07 | $37.86 | 610,418 |
| 2022-05-18 | $39.24 | $39.70 | $38.41 | $38.67 | $38.46 | 635,121 |
| 2022-05-17 | $38.52 | $39.46 | $38.52 | $39.33 | $39.12 | 1,143,414 |
| 2022-05-16 | $37.91 | $38.47 | $37.47 | $38.08 | $37.87 | 788,057 |
| 2022-05-13 | $38.13 | $38.60 | $37.71 | $37.98 | $37.77 | 830,515 |
| 2022-05-12 | $38.14 | $38.71 | $37.78 | $38.24 | $37.82 | 824,159 |
| 2022-05-11 | $38.70 | $39.02 | $37.95 | $38.13 | $37.72 | 904,268 |
| 2022-05-10 | $38.88 | $38.94 | $37.77 | $38.32 | $37.90 | 1,281,350 |
| 2022-05-09 | $38.24 | $38.96 | $38.20 | $38.69 | $38.27 | 679,153 |
| 2022-05-06 | $38.69 | $38.88 | $38.02 | $38.55 | $38.13 | 572,499 |
| 2022-05-05 | $39.38 | $39.56 | $38.37 | $38.70 | $38.28 | 573,216 |
| 2022-05-04 | $39.37 | $39.91 | $38.68 | $39.69 | $39.26 | 898,570 |
| 2022-05-03 | $37.91 | $38.98 | $37.91 | $38.91 | $38.49 | 850,177 |
| 2022-05-02 | $37.54 | $38.18 | $37.13 | $38.00 | $37.59 | 1,117,072 |
| 2022-04-29 | $38.16 | $38.63 | $37.38 | $37.44 | $37.03 | 1,229,962 |
| 2022-04-28 | $37.23 | $38.32 | $36.53 | $38.10 | $37.69 | 1,198,354 |
| 2022-04-27 | $36.29 | $36.87 | $35.97 | $36.24 | $35.85 | 1,228,298 |
| 2022-04-26 | $36.60 | $37.10 | $36.22 | $36.42 | $36.02 | 753,197 |
| 2022-04-25 | $36.18 | $36.89 | $35.70 | $36.76 | $36.36 | 689,627 |
| 2022-04-22 | $37.37 | $37.37 | $36.42 | $36.48 | $36.08 | 394,049 |
| 2022-04-21 | $37.61 | $37.78 | $37.23 | $37.72 | $37.31 | 668,693 |
| 2022-04-20 | $36.68 | $37.29 | $36.68 | $37.23 | $36.83 | 796,092 |
| 2022-04-19 | $36.03 | $36.50 | $35.97 | $36.24 | $35.85 | 750,671 |
| 2022-04-18 | $35.34 | $36.19 | $35.23 | $35.90 | $35.51 | 640,476 |
| 2022-04-14 | $35.29 | $35.54 | $34.88 | $35.16 | $34.78 | 918,066 |
| 2022-04-13 | $34.97 | $35.37 | $34.53 | $35.18 | $34.80 | 1,027,402 |
| 2022-04-12 | $35.19 | $36.43 | $34.84 | $35.02 | $34.64 | 1,021,702 |
| 2022-04-11 | $35.43 | $36.25 | $35.24 | $35.30 | $34.92 | 888,452 |
| 2022-04-08 | $36.27 | $36.40 | $35.34 | $35.43 | $35.04 | 1,040,944 |
| 2022-04-07 | $37.10 | $37.32 | $35.95 | $36.30 | $35.91 | 898,994 |
| 2022-04-06 | $37.49 | $37.58 | $36.87 | $37.34 | $36.93 | 754,866 |
| 2022-04-05 | $38.36 | $38.81 | $37.73 | $37.81 | $37.40 | 674,594 |
| 2022-04-04 | $38.60 | $38.62 | $37.64 | $38.42 | $38.00 | 647,828 |
| 2022-04-01 | $39.52 | $39.60 | $38.10 | $38.67 | $38.25 | 640,353 |
| 2022-03-31 | $40.15 | $40.49 | $39.23 | $39.26 | $38.83 | 593,643 |
| 2022-03-30 | $40.47 | $40.78 | $39.84 | $40.27 | $39.83 | 978,773 |
| 2022-03-29 | $40.79 | $41.08 | $40.26 | $40.56 | $40.12 | 711,702 |
| 2022-03-28 | $41.10 | $41.10 | $39.92 | $40.36 | $39.92 | 690,585 |
| 2022-03-25 | $39.92 | $41.10 | $39.83 | $41.10 | $40.65 | 778,267 |
| 2022-03-24 | $39.64 | $40.08 | $39.30 | $39.84 | $39.41 | 498,731 |
| 2022-03-23 | $39.92 | $40.02 | $39.46 | $39.47 | $39.04 | 583,422 |
| 2022-03-22 | $40.46 | $40.89 | $40.06 | $40.16 | $39.72 | 681,752 |
| 2022-03-21 | $39.56 | $40.47 | $39.53 | $40.10 | $39.66 | 914,565 |
| 2022-03-18 | $39.04 | $39.40 | $38.44 | $39.40 | $38.97 | 1,004,192 |
| 2022-03-17 | $39.33 | $39.84 | $39.04 | $39.54 | $39.11 | 789,708 |
| 2022-03-16 | $38.83 | $39.66 | $38.78 | $39.44 | $39.01 | 1,083,315 |
| 2022-03-15 | $39.84 | $39.84 | $37.99 | $38.59 | $38.17 | 1,530,458 |
| 2022-03-14 | $39.39 | $39.78 | $38.84 | $39.51 | $39.08 | 709,849 |
| 2022-03-11 | $39.05 | $39.53 | $38.88 | $38.92 | $38.50 | 573,434 |
| 2022-03-10 | $39.34 | $39.66 | $38.58 | $38.87 | $38.45 | 590,159 |
| 2022-03-09 | $39.73 | $40.21 | $39.42 | $39.70 | $39.27 | 952,481 |
| 2022-03-08 | $39.65 | $40.38 | $38.96 | $39.08 | $38.66 | 667,552 |
| 2022-03-07 | $40.81 | $41.06 | $38.99 | $39.13 | $38.70 | 872,370 |
| 2022-03-04 | $39.84 | $41.05 | $39.43 | $40.90 | $40.46 | 1,066,099 |
| 2022-03-03 | $40.13 | $40.73 | $39.46 | $40.63 | $39.98 | 964,538 |
| 2022-03-02 | $39.40 | $40.21 | $39.12 | $39.82 | $39.19 | 691,279 |
| 2022-03-01 | $39.78 | $40.08 | $38.33 | $39.25 | $38.63 | 865,616 |
| 2022-02-28 | $39.18 | $40.07 | $39.00 | $39.94 | $39.30 | 1,142,012 |
| 2022-02-25 | $39.09 | $39.89 | $38.81 | $39.73 | $39.10 | 1,084,746 |
| 2022-02-24 | $38.28 | $38.81 | $37.49 | $38.11 | $37.50 | 1,098,396 |
| 2022-02-23 | $40.10 | $40.42 | $39.28 | $39.42 | $38.79 | 952,772 |
| 2022-02-22 | $40.25 | $40.69 | $39.79 | $39.91 | $39.27 | 778,681 |
| 2022-02-18 | $41.11 | $41.39 | $40.42 | $40.57 | $39.92 | 689,220 |
| 2022-02-17 | $41.10 | $42.00 | $40.59 | $40.91 | $40.26 | 1,383,090 |
| 2022-02-16 | $40.26 | $40.77 | $40.02 | $40.39 | $39.75 | 1,015,724 |
| 2022-02-15 | $40.13 | $40.91 | $39.90 | $40.36 | $39.72 | 1,051,917 |
| 2022-02-14 | $39.33 | $39.90 | $38.92 | $39.85 | $39.22 | 1,251,621 |
| 2022-02-11 | $39.20 | $39.90 | $38.80 | $39.26 | $38.63 | 637,059 |
| 2022-02-10 | $39.54 | $40.20 | $39.03 | $39.17 | $38.55 | 448,545 |
| 2022-02-09 | $39.50 | $39.92 | $39.40 | $39.54 | $38.91 | 548,934 |
| 2022-02-08 | $39.04 | $39.43 | $38.66 | $39.30 | $38.67 | 636,684 |
| 2022-02-07 | $38.59 | $38.83 | $38.23 | $38.63 | $38.01 | 403,773 |
| 2022-02-04 | $38.74 | $39.28 | $37.92 | $38.58 | $37.97 | 749,789 |
| 2022-02-03 | $39.20 | $39.76 | $38.79 | $39.26 | $38.63 | 575,821 |
| 2022-02-02 | $38.79 | $39.40 | $38.47 | $39.14 | $38.52 | 757,277 |
| 2022-02-01 | $37.94 | $38.97 | $37.94 | $38.89 | $38.27 | 699,423 |
| 2022-01-31 | $37.95 | $38.01 | $36.93 | $37.99 | $37.39 | 1,485,677 |
| 2022-01-28 | $38.17 | $38.46 | $37.39 | $38.40 | $37.79 | 741,988 |
| 2022-01-27 | $38.79 | $39.57 | $38.11 | $38.66 | $38.04 | 958,941 |
| 2022-01-26 | $39.12 | $39.79 | $38.30 | $38.68 | $38.06 | 844,112 |
| 2022-01-25 | $39.22 | $39.54 | $37.70 | $38.84 | $38.22 | 1,250,613 |
| 2022-01-24 | $38.27 | $39.66 | $38.27 | $39.45 | $38.82 | 975,232 |
| 2022-01-21 | $38.61 | $39.22 | $38.21 | $38.80 | $38.18 | 689,839 |
| 2022-01-20 | $40.78 | $40.81 | $38.67 | $38.72 | $38.10 | 940,146 |
| 2022-01-19 | $41.78 | $41.91 | $40.57 | $40.95 | $40.30 | 1,204,731 |
| 2022-01-18 | $41.14 | $41.99 | $40.54 | $41.61 | $40.95 | 1,435,046 |
| 2022-01-14 | $39.07 | $41.26 | $39.01 | $41.10 | $40.45 | 2,053,874 |
| 2022-01-13 | $37.83 | $39.43 | $37.69 | $39.37 | $38.74 | 1,161,264 |
| 2022-01-12 | $38.36 | $38.50 | $37.33 | $37.53 | $36.93 | 1,047,410 |
| 2022-01-11 | $38.47 | $38.65 | $37.67 | $38.19 | $37.58 | 977,853 |
| 2022-01-10 | $38.14 | $38.41 | $37.79 | $38.31 | $37.70 | 846,139 |
| 2022-01-07 | $38.05 | $38.24 | $37.64 | $38.02 | $37.41 | 841,647 |
| 2022-01-06 | $38.43 | $38.61 | $37.67 | $38.05 | $37.44 | 762,004 |
| 2022-01-05 | $37.90 | $38.83 | $37.80 | $38.03 | $37.42 | 1,299,503 |
| 2022-01-04 | $37.29 | $38.05 | $37.01 | $37.73 | $37.13 | 977,867 |
| 2022-01-03 | $36.48 | $37.06 | $36.28 | $36.77 | $36.18 | 1,082,620 |
| 2021-12-31 | $35.57 | $36.67 | $35.44 | $36.35 | $35.77 | 1,445,973 |
| 2021-12-30 | $35.60 | $35.79 | $35.28 | $35.65 | $35.08 | 2,260,864 |
| 2021-12-29 | $35.63 | $35.74 | $35.21 | $35.44 | $34.88 | 2,350,093 |
| 2021-12-28 | $34.95 | $35.82 | $34.95 | $35.50 | $34.93 | 1,862,126 |
| 2021-12-27 | $34.52 | $35.02 | $34.43 | $35.01 | $34.45 | 795,555 |
| 2021-12-23 | $34.33 | $35.12 | $34.23 | $34.60 | $34.05 | 769,435 |
| 2021-12-22 | $34.15 | $34.71 | $34.04 | $34.20 | $33.66 | 713,147 |
| 2021-12-21 | $33.67 | $34.60 | $33.67 | $34.20 | $33.66 | 825,369 |
| 2021-12-20 | $34.14 | $34.37 | $33.47 | $33.64 | $33.10 | 994,512 |
| 2021-12-17 | $34.94 | $34.99 | $33.94 | $34.54 | $33.99 | 1,559,601 |
| 2021-12-16 | $34.44 | $35.13 | $34.19 | $34.86 | $34.31 | 1,128,204 |
| 2021-12-15 | $35.40 | $35.51 | $33.64 | $34.22 | $33.68 | 1,613,560 |
| 2021-12-14 | $35.05 | $36.12 | $34.94 | $35.37 | $34.81 | 1,040,344 |
| 2021-12-13 | $34.80 | $35.49 | $34.51 | $35.15 | $34.59 | 937,182 |
| 2021-12-10 | $35.12 | $35.49 | $34.67 | $34.89 | $34.33 | 1,012,139 |
| 2021-12-09 | $33.39 | $35.28 | $33.36 | $34.76 | $34.21 | 1,707,932 |
| 2021-12-08 | $36.85 | $36.95 | $36.11 | $36.12 | $35.54 | 1,007,820 |
| 2021-12-07 | $37.01 | $37.63 | $36.70 | $36.79 | $36.20 | 784,147 |
| 2021-12-06 | $36.41 | $37.72 | $36.23 | $36.93 | $36.34 | 920,212 |
| 2021-12-03 | $36.05 | $36.56 | $35.88 | $36.20 | $35.62 | 770,040 |
| 2021-12-02 | $35.19 | $36.36 | $35.05 | $35.96 | $35.39 | 842,648 |
| 2021-12-01 | $35.22 | $36.15 | $34.93 | $34.96 | $34.40 | 1,635,352 |
| 2021-11-30 | $35.77 | $36.10 | $34.20 | $34.59 | $34.04 | 1,499,096 |
| 2021-11-29 | $36.97 | $36.97 | $35.57 | $36.06 | $35.49 | 1,180,335 |
| 2021-11-26 | $36.48 | $36.97 | $36.22 | $36.61 | $36.03 | 631,631 |
| 2021-11-24 | $37.66 | $37.95 | $37.33 | $37.53 | $36.93 | 810,485 |
| 2021-11-23 | $37.98 | $38.17 | $37.38 | $37.53 | $36.93 | 900,555 |
| 2021-11-22 | $36.29 | $38.07 | $36.09 | $37.75 | $37.15 | 911,461 |
| 2021-11-19 | $36.07 | $36.65 | $35.90 | $36.20 | $35.62 | 919,800 |
| 2021-11-18 | $36.86 | $36.99 | $36.00 | $36.31 | $35.55 | 899,019 |
| 2021-11-17 | $37.00 | $37.28 | $36.61 | $36.75 | $35.98 | 1,025,012 |
| 2021-11-16 | $36.57 | $37.40 | $36.55 | $36.94 | $36.16 | 1,036,065 |
| 2021-11-15 | $36.53 | $36.77 | $36.33 | $36.55 | $35.78 | 615,207 |
| 2021-11-12 | $36.37 | $36.80 | $36.11 | $36.33 | $35.56 | 978,362 |
| 2021-11-11 | $36.21 | $36.33 | $35.48 | $36.23 | $35.47 | 945,155 |
| 2021-11-10 | $35.30 | $36.27 | $35.27 | $36.22 | $35.46 | 920,646 |
| 2021-11-09 | $34.87 | $35.76 | $34.75 | $35.33 | $34.59 | 1,444,333 |
| 2021-11-08 | $35.57 | $35.65 | $34.76 | $34.93 | $34.19 | 1,051,169 |
| 2021-11-05 | $34.64 | $35.91 | $34.62 | $35.34 | $34.60 | 1,608,499 |
| 2021-11-04 | $34.38 | $34.89 | $34.17 | $34.34 | $33.62 | 1,079,625 |
| 2021-11-03 | $33.72 | $34.81 | $33.66 | $34.28 | $33.56 | 1,250,391 |
| 2021-11-02 | $34.43 | $34.44 | $33.10 | $33.87 | $33.16 | 1,369,981 |
| 2021-11-01 | $33.41 | $34.85 | $33.33 | $34.25 | $33.53 | 1,103,869 |
| 2021-10-29 | $34.40 | $35.06 | $33.34 | $33.36 | $32.66 | 1,619,223 |
| 2021-10-28 | $33.85 | $34.80 | $33.36 | $34.45 | $33.72 | 1,841,824 |
| 2021-10-27 | $33.52 | $33.68 | $32.55 | $32.57 | $31.88 | 1,166,013 |
| 2021-10-26 | $34.68 | $34.74 | $33.47 | $33.50 | $32.79 | 922,743 |
| 2021-10-25 | $34.52 | $34.85 | $34.25 | $34.69 | $33.96 | 713,059 |
| 2021-10-22 | $35.05 | $35.37 | $34.55 | $34.57 | $33.84 | 425,529 |
| 2021-10-21 | $35.47 | $35.47 | $34.80 | $35.10 | $34.36 | 386,899 |
| 2021-10-20 | $34.87 | $35.77 | $34.80 | $35.41 | $34.66 | 608,829 |
| 2021-10-19 | $35.18 | $35.28 | $34.65 | $35.03 | $34.29 | 484,822 |
| 2021-10-18 | $34.77 | $35.16 | $34.61 | $35.06 | $34.32 | 606,070 |
| 2021-10-15 | $35.61 | $35.80 | $35.03 | $35.11 | $34.37 | 454,459 |
| 2021-10-14 | $34.70 | $35.36 | $34.56 | $35.16 | $34.42 | 426,409 |
| 2021-10-13 | $34.14 | $34.95 | $33.70 | $34.46 | $33.73 | 653,960 |
| 2021-10-12 | $35.15 | $35.30 | $34.24 | $34.34 | $33.62 | 702,797 |
| 2021-10-11 | $35.57 | $36.03 | $35.41 | $35.41 | $34.66 | 512,901 |
| 2021-10-08 | $35.12 | $35.65 | $34.90 | $35.62 | $34.87 | 877,702 |
| 2021-10-07 | $35.23 | $35.66 | $34.54 | $34.95 | $34.21 | 1,736,960 |
| 2021-10-06 | $35.66 | $36.06 | $35.00 | $35.24 | $34.50 | 1,318,594 |
| 2021-10-05 | $35.64 | $36.28 | $35.02 | $36.01 | $35.25 | 1,596,687 |
| 2021-10-04 | $36.09 | $36.48 | $35.78 | $35.90 | $35.14 | 1,119,431 |
| 2021-10-01 | $35.49 | $36.36 | $34.94 | $35.87 | $35.11 | 1,111,164 |
| 2021-09-30 | $35.90 | $36.28 | $35.30 | $35.32 | $34.58 | 4,856,591 |
| 2021-09-29 | $35.78 | $36.15 | $35.44 | $35.92 | $35.16 | 803,538 |
| 2021-09-28 | $36.33 | $36.90 | $35.70 | $35.74 | $34.99 | 891,909 |
| 2021-09-27 | $35.48 | $36.31 | $35.35 | $36.13 | $35.37 | 1,151,341 |
| 2021-09-24 | $35.66 | $35.89 | $34.83 | $35.30 | $34.56 | 1,556,733 |
| 2021-09-23 | $36.20 | $36.48 | $35.81 | $35.87 | $35.11 | 865,016 |
| 2021-09-22 | $35.74 | $36.40 | $35.74 | $35.93 | $35.17 | 1,105,332 |
| 2021-09-21 | $35.45 | $35.45 | $34.62 | $35.25 | $34.51 | 959,101 |
| 2021-09-20 | $34.96 | $35.30 | $34.40 | $35.28 | $34.54 | 1,177,330 |
| 2021-09-17 | $36.21 | $36.25 | $35.07 | $35.74 | $34.99 | 2,682,530 |
| 2021-09-16 | $36.86 | $37.01 | $36.09 | $36.25 | $35.49 | 583,930 |
| 2021-09-15 | $36.49 | $36.77 | $36.13 | $36.75 | $35.98 | 1,018,230 |
| 2021-09-14 | $36.78 | $36.78 | $35.91 | $36.43 | $35.66 | 703,260 |
| 2021-09-13 | $36.42 | $36.82 | $36.23 | $36.81 | $36.03 | 798,147 |
| 2021-09-10 | $36.18 | $36.46 | $35.74 | $36.03 | $35.27 | 1,352,363 |
| 2021-09-09 | $37.13 | $37.24 | $35.95 | $35.95 | $35.19 | 630,326 |
| 2021-09-08 | $37.03 | $37.27 | $36.57 | $37.24 | $36.46 | 487,315 |
| 2021-09-07 | $38.03 | $38.04 | $37.05 | $37.13 | $36.35 | 350,879 |
| 2021-09-03 | $38.66 | $38.89 | $38.15 | $38.19 | $37.39 | 457,110 |
| 2021-09-02 | $38.16 | $38.69 | $38.03 | $38.69 | $37.88 | 652,754 |
| 2021-09-01 | $37.08 | $38.24 | $36.88 | $37.95 | $37.15 | 997,563 |
| 2021-08-31 | $37.42 | $37.70 | $36.86 | $36.98 | $36.20 | 754,045 |
| 2021-08-30 | $37.78 | $37.80 | $37.43 | $37.46 | $36.67 | 4,636,172 |
| 2021-08-27 | $37.60 | $38.02 | $37.56 | $37.67 | $36.88 | 611,631 |
| 2021-08-26 | $37.48 | $37.60 | $37.08 | $37.48 | $36.69 | 570,549 |
| 2021-08-25 | $37.28 | $37.92 | $37.05 | $37.58 | $36.79 | 605,586 |
| 2021-08-24 | $37.00 | $37.57 | $37.00 | $37.26 | $36.48 | 568,413 |
| 2021-08-23 | $37.25 | $37.55 | $36.78 | $37.03 | $36.25 | 444,169 |
| 2021-08-20 | $36.76 | $37.31 | $36.69 | $37.13 | $36.35 | 483,362 |
| 2021-08-19 | $36.88 | $37.11 | $36.17 | $36.70 | $35.93 | 542,193 |
| 2021-08-18 | $37.37 | $37.64 | $37.15 | $37.15 | $36.37 | 692,905 |
| 2021-08-17 | $38.03 | $38.06 | $37.43 | $37.57 | $36.78 | 639,419 |
| 2021-08-16 | $38.33 | $38.70 | $38.08 | $38.36 | $37.55 | 377,998 |
| 2021-08-13 | $39.24 | $39.24 | $38.51 | $38.52 | $37.71 | 212,300 |
| 2021-08-12 | $39.99 | $40.12 | $39.13 | $39.28 | $38.26 | 446,195 |
| 2021-08-11 | $38.58 | $39.78 | $38.38 | $39.77 | $38.74 | 771,646 |
| 2021-08-10 | $38.77 | $38.78 | $38.28 | $38.49 | $37.49 | 792,757 |
| 2021-08-09 | $38.25 | $38.92 | $37.97 | $38.55 | $37.55 | 1,716,135 |
| 2021-08-06 | $39.33 | $39.51 | $38.25 | $38.45 | $37.46 | 675,306 |
| 2021-08-05 | $39.65 | $40.03 | $38.97 | $39.02 | $38.01 | 505,995 |
| 2021-08-04 | $39.85 | $40.17 | $39.31 | $39.42 | $38.40 | 566,003 |
| 2021-08-03 | $39.65 | $40.52 | $39.25 | $40.22 | $39.18 | 733,351 |
| 2021-08-02 | $40.26 | $40.99 | $39.77 | $39.80 | $38.77 | 667,585 |
| 2021-07-30 | $39.33 | $39.97 | $39.29 | $39.91 | $38.88 | 702,840 |
| 2021-07-29 | $39.40 | $39.90 | $38.85 | $39.67 | $38.64 | 1,108,651 |
| 2021-07-28 | $39.26 | $39.76 | $38.88 | $39.22 | $38.21 | 877,379 |
| 2021-07-27 | $39.79 | $39.91 | $39.06 | $39.29 | $38.27 | 922,913 |
| 2021-07-26 | $40.00 | $40.44 | $39.48 | $39.84 | $38.81 | 674,874 |
| 2021-07-23 | $39.72 | $40.17 | $39.62 | $39.89 | $38.86 | 544,608 |
| 2021-07-22 | $40.20 | $40.36 | $39.32 | $39.45 | $38.43 | 741,814 |
| 2021-07-21 | $40.72 | $40.94 | $40.34 | $40.40 | $39.36 | 565,912 |
| 2021-07-20 | $39.35 | $40.63 | $39.27 | $40.21 | $39.17 | 749,942 |
| 2021-07-19 | $39.22 | $39.76 | $38.61 | $39.21 | $38.20 | 953,180 |
| 2021-07-16 | $40.34 | $40.69 | $40.08 | $40.22 | $39.18 | 677,738 |
| 2021-07-15 | $40.11 | $40.63 | $40.02 | $40.18 | $39.14 | 496,383 |
| 2021-07-14 | $39.86 | $40.27 | $39.64 | $40.19 | $39.15 | 515,185 |
| 2021-07-13 | $40.35 | $40.73 | $39.66 | $39.71 | $38.68 | 558,303 |
| 2021-07-12 | $40.04 | $40.77 | $39.87 | $40.55 | $39.50 | 437,527 |
| 2021-07-09 | $40.28 | $40.61 | $39.76 | $40.53 | $39.48 | 526,715 |
| 2021-07-08 | $39.54 | $40.13 | $39.18 | $39.59 | $38.57 | 609,404 |
| 2021-07-07 | $39.46 | $40.50 | $39.46 | $40.23 | $39.19 | 768,278 |
| 2021-07-06 | $39.74 | $39.97 | $38.98 | $39.72 | $38.69 | 1,196,136 |
| 2021-07-02 | $39.78 | $40.16 | $39.55 | $39.97 | $38.94 | 672,859 |
| 2021-07-01 | $40.08 | $40.21 | $39.76 | $39.82 | $38.79 | 772,842 |
| 2021-06-30 | $39.33 | $39.97 | $39.30 | $39.74 | $38.71 | 473,383 |
| 2021-06-29 | $40.01 | $40.40 | $39.33 | $39.49 | $38.47 | 580,547 |
| 2021-06-28 | $40.33 | $40.33 | $39.57 | $39.79 | $38.76 | 925,405 |
| 2021-06-25 | $39.93 | $40.43 | $39.68 | $40.31 | $39.27 | 1,204,967 |
| 2021-06-24 | $39.40 | $40.09 | $39.01 | $39.77 | $38.74 | 684,460 |
| 2021-06-23 | $39.24 | $39.68 | $38.89 | $39.17 | $38.16 | 842,812 |
| 2021-06-22 | $39.17 | $39.38 | $38.54 | $39.12 | $38.11 | 941,282 |
| 2021-06-21 | $38.99 | $39.77 | $38.80 | $39.32 | $38.30 | 954,535 |
| 2021-06-18 | $39.00 | $39.37 | $38.54 | $38.65 | $37.65 | 1,386,617 |
| 2021-06-17 | $40.88 | $41.09 | $39.04 | $39.58 | $38.56 | 858,155 |
| 2021-06-16 | $41.62 | $41.79 | $40.65 | $40.83 | $39.77 | 781,253 |
| 2021-06-15 | $41.10 | $41.73 | $40.95 | $41.68 | $40.60 | 580,806 |
| 2021-06-14 | $41.85 | $42.11 | $40.78 | $41.05 | $39.99 | 565,945 |
| 2021-06-11 | $41.69 | $42.11 | $41.69 | $42.00 | $40.91 | 512,736 |
| 2021-06-10 | $42.28 | $42.47 | $41.42 | $41.45 | $40.38 | 2,002,063 |
| 2021-06-09 | $42.27 | $42.41 | $41.82 | $41.99 | $40.90 | 710,929 |
| 2021-06-08 | $42.00 | $42.55 | $41.50 | $42.09 | $41.00 | 632,630 |
| 2021-06-07 | $42.88 | $42.99 | $41.78 | $41.99 | $40.90 | 1,043,730 |
| 2021-06-04 | $42.33 | $42.93 | $42.08 | $42.76 | $41.65 | 1,176,063 |
| 2021-06-03 | $41.60 | $42.66 | $41.58 | $42.19 | $41.10 | 927,702 |
| 2021-06-02 | $42.78 | $42.90 | $41.45 | $41.72 | $40.64 | 1,109,649 |
| 2021-06-01 | $41.40 | $42.53 | $41.05 | $42.51 | $41.41 | 1,691,187 |
| 2021-05-28 | $42.62 | $42.80 | $42.14 | $42.31 | $41.22 | 606,547 |
| 2021-05-27 | $43.37 | $43.40 | $42.72 | $42.87 | $41.76 | 903,166 |
| 2021-05-26 | $43.01 | $43.06 | $42.63 | $42.91 | $41.80 | 844,050 |
| 2021-05-25 | $43.61 | $43.70 | $42.75 | $42.78 | $41.67 | 484,220 |
| 2021-05-24 | $44.30 | $44.30 | $43.55 | $43.69 | $42.56 | 338,671 |
| 2021-05-21 | $44.29 | $44.66 | $43.90 | $44.25 | $43.11 | 511,689 |
| 2021-05-20 | $44.22 | $44.28 | $43.76 | $44.09 | $42.95 | 510,577 |
| 2021-05-19 | $43.61 | $44.31 | $43.15 | $44.17 | $43.03 | 743,620 |
| 2021-05-18 | $45.29 | $45.30 | $44.14 | $44.18 | $43.04 | 568,453 |
| 2021-05-17 | $45.44 | $45.95 | $45.33 | $45.42 | $44.25 | 520,262 |
| 2021-05-14 | $45.48 | $45.75 | $44.72 | $45.58 | $44.40 | 485,329 |
| 2021-05-13 | $43.74 | $45.48 | $43.71 | $45.27 | $43.92 | 660,901 |
| 2021-05-12 | $44.34 | $44.65 | $43.74 | $43.83 | $42.52 | 756,965 |
| 2021-05-11 | $44.66 | $45.35 | $44.10 | $44.26 | $42.94 | 819,849 |
| 2021-05-10 | $45.45 | $46.40 | $45.10 | $45.10 | $43.75 | 853,110 |
| 2021-05-07 | $44.21 | $45.46 | $43.82 | $45.08 | $43.73 | 849,292 |
| 2021-05-06 | $42.49 | $44.44 | $42.49 | $44.40 | $43.07 | 788,034 |
| 2021-05-05 | $42.84 | $42.90 | $42.55 | $42.57 | $41.30 | 407,458 |
| 2021-05-04 | $41.57 | $42.75 | $41.04 | $42.63 | $41.36 | 1,167,618 |
| 2021-05-03 | $41.85 | $42.30 | $41.46 | $41.73 | $40.48 | 2,339,867 |
| 2021-04-30 | $41.69 | $41.87 | $41.04 | $41.47 | $40.23 | 1,263,744 |
| 2021-04-29 | $43.02 | $43.17 | $41.02 | $41.82 | $40.57 | 2,015,785 |
| 2021-04-28 | $43.40 | $43.72 | $42.94 | $42.96 | $41.68 | 1,332,959 |
| 2021-04-27 | $44.07 | $44.23 | $43.27 | $43.51 | $42.21 | 954,694 |
| 2021-04-26 | $43.95 | $44.34 | $43.95 | $44.05 | $42.73 | 576,958 |
| 2021-04-23 | $43.45 | $44.02 | $43.13 | $43.79 | $42.48 | 672,151 |
| 2021-04-22 | $44.35 | $44.61 | $43.21 | $43.36 | $42.06 | 883,162 |
| 2021-04-21 | $43.31 | $44.52 | $43.28 | $44.22 | $42.90 | 725,533 |
| 2021-04-20 | $44.32 | $45.00 | $43.69 | $44.11 | $42.79 | 813,958 |
| 2021-04-19 | $44.80 | $44.80 | $44.04 | $44.32 | $42.99 | 620,224 |
| 2021-04-16 | $45.75 | $46.04 | $44.16 | $44.80 | $43.46 | 825,022 |
| 2021-04-15 | $43.63 | $45.21 | $43.63 | $45.21 | $43.86 | 870,192 |
| 2021-04-14 | $43.27 | $43.69 | $43.10 | $43.36 | $42.06 | 746,899 |
| 2021-04-13 | $43.87 | $44.10 | $43.12 | $43.31 | $42.01 | 865,796 |
| 2021-04-12 | $43.29 | $44.00 | $43.29 | $43.82 | $42.51 | 1,319,331 |
| 2021-04-09 | $41.81 | $43.17 | $41.81 | $43.15 | $41.86 | 856,943 |
| 2021-04-08 | $41.80 | $42.32 | $41.37 | $41.81 | $40.56 | 848,587 |
| 2021-04-07 | $41.85 | $42.92 | $41.85 | $42.19 | $40.93 | 1,595,563 |
| 2021-04-06 | $41.35 | $42.04 | $41.35 | $41.75 | $40.50 | 1,029,038 |
| 2021-04-05 | $41.42 | $41.55 | $40.91 | $41.32 | $40.08 | 610,970 |
| 2021-04-01 | $41.09 | $41.30 | $40.54 | $40.89 | $39.67 | 676,093 |
| 2021-03-31 | $41.61 | $41.81 | $40.73 | $40.83 | $39.61 | 663,794 |
| 2021-03-30 | $40.23 | $41.52 | $40.05 | $41.38 | $40.14 | 1,748,404 |
| 2021-03-29 | $40.46 | $40.98 | $40.16 | $40.26 | $39.06 | 1,937,487 |
| 2021-03-26 | $40.70 | $41.20 | $40.29 | $40.65 | $39.43 | 809,032 |
| 2021-03-25 | $39.61 | $40.62 | $39.47 | $40.35 | $39.14 | 706,269 |
| 2021-03-24 | $39.69 | $40.95 | $39.51 | $39.86 | $38.67 | 1,092,692 |
| 2021-03-23 | $40.40 | $40.87 | $38.89 | $39.26 | $38.09 | 1,447,592 |
| 2021-03-22 | $42.40 | $42.65 | $41.17 | $41.40 | $40.16 | 990,225 |
| 2021-03-19 | $42.80 | $43.02 | $42.22 | $42.47 | $41.20 | 1,310,400 |
| 2021-03-18 | $42.31 | $43.63 | $42.31 | $42.79 | $41.51 | 868,654 |
| 2021-03-17 | $42.54 | $43.23 | $42.33 | $42.55 | $41.28 | 854,443 |
| 2021-03-16 | $43.24 | $43.24 | $42.05 | $42.32 | $41.05 | 710,533 |
| 2021-03-15 | $42.75 | $43.27 | $42.36 | $43.27 | $41.98 | 620,190 |
| 2021-03-12 | $41.50 | $42.61 | $41.38 | $42.56 | $41.29 | 832,176 |
| 2021-03-11 | $41.82 | $42.23 | $41.26 | $41.38 | $40.14 | 765,619 |
| 2021-03-10 | $41.20 | $41.98 | $40.53 | $41.78 | $40.53 | 980,322 |
| 2021-03-09 | $41.28 | $42.34 | $40.94 | $40.96 | $39.74 | 1,051,658 |
| 2021-03-08 | $41.07 | $41.80 | $40.78 | $41.05 | $39.82 | 1,076,624 |
| 2021-03-05 | $40.14 | $40.83 | $39.09 | $40.61 | $39.40 | 1,267,520 |
| 2021-03-04 | $41.26 | $41.60 | $39.22 | $39.75 | $38.56 | 1,138,654 |
| 2021-03-03 | $39.57 | $42.82 | $39.49 | $41.53 | $40.29 | 2,135,851 |
| 2021-03-02 | $39.94 | $40.16 | $38.89 | $39.49 | $38.31 | 1,389,352 |
| 2021-03-01 | $38.40 | $40.53 | $38.38 | $40.21 | $39.01 | 1,295,723 |
| 2021-02-26 | $38.02 | $38.45 | $37.19 | $37.92 | $36.79 | 2,668,735 |
| 2021-02-25 | $38.04 | $39.18 | $37.96 | $38.06 | $36.92 | 2,395,544 |
| 2021-02-24 | $38.00 | $38.39 | $37.64 | $38.04 | $36.90 | 4,540,910 |
| 2021-02-23 | $37.48 | $38.18 | $36.50 | $37.92 | $36.79 | 1,640,984 |
| 2021-02-22 | $37.74 | $38.09 | $37.18 | $37.69 | $36.56 | 1,739,166 |
| 2021-02-19 | $38.26 | $39.06 | $37.99 | $38.14 | $37.00 | 1,697,221 |
| 2021-02-18 | $40.30 | $40.65 | $38.03 | $38.48 | $37.14 | 2,643,761 |
| 2021-02-17 | $42.33 | $42.74 | $41.40 | $41.65 | $40.20 | 1,147,772 |
| 2021-02-16 | $42.62 | $43.01 | $41.94 | $42.57 | $41.09 | 1,177,614 |
| 2021-02-12 | $42.66 | $43.40 | $42.24 | $42.51 | $41.03 | 1,412,639 |
| 2021-02-11 | $43.27 | $43.39 | $42.19 | $42.49 | $41.01 | 587,788 |
| 2021-02-10 | $44.07 | $44.25 | $42.98 | $43.13 | $41.63 | 788,396 |
| 2021-02-09 | $43.99 | $44.22 | $43.31 | $43.91 | $42.39 | 635,784 |
| 2021-02-08 | $43.46 | $44.09 | $43.11 | $43.84 | $42.32 | 486,869 |
| 2021-02-05 | $43.08 | $43.50 | $42.64 | $43.11 | $41.61 | 618,164 |
| 2021-02-04 | $42.50 | $42.86 | $42.00 | $42.67 | $41.19 | 686,098 |
| 2021-02-03 | $41.43 | $42.49 | $41.43 | $42.34 | $40.87 | 895,822 |
| 2021-02-02 | $41.76 | $41.78 | $40.99 | $41.54 | $40.10 | 723,931 |
| 2021-02-01 | $40.95 | $41.51 | $40.39 | $41.25 | $39.82 | 812,185 |
| 2021-01-29 | $43.54 | $43.54 | $40.61 | $40.70 | $39.29 | 1,638,837 |
| 2021-01-28 | $45.02 | $45.47 | $43.49 | $43.59 | $42.08 | 689,294 |
| 2021-01-27 | $44.89 | $45.57 | $44.21 | $44.67 | $43.12 | 1,092,025 |
| 2021-01-26 | $45.36 | $45.92 | $45.07 | $45.31 | $43.74 | 961,987 |
| 2021-01-25 | $45.00 | $45.91 | $44.54 | $45.18 | $43.61 | 1,033,386 |
| 2021-01-22 | $43.90 | $44.81 | $43.41 | $44.63 | $43.08 | 919,656 |
| 2021-01-21 | $41.73 | $44.34 | $41.61 | $44.05 | $42.52 | 1,221,490 |
| 2021-01-20 | $41.88 | $42.04 | $41.29 | $41.63 | $40.18 | 522,175 |
| 2021-01-19 | $40.77 | $41.63 | $40.39 | $41.62 | $40.18 | 779,185 |
| 2021-01-15 | $41.13 | $41.25 | $40.17 | $40.84 | $39.42 | 895,837 |
| 2021-01-14 | $42.00 | $42.32 | $41.27 | $41.41 | $39.97 | 1,001,251 |
| 2021-01-13 | $41.93 | $42.27 | $41.00 | $41.99 | $40.53 | 1,082,046 |
| 2021-01-12 | $42.26 | $42.35 | $41.72 | $42.06 | $40.60 | 774,005 |
| 2021-01-11 | $41.23 | $42.30 | $41.15 | $42.15 | $40.69 | 1,492,405 |
| 2021-01-08 | $44.06 | $44.19 | $41.68 | $42.55 | $41.07 | 1,064,139 |
| 2021-01-07 | $44.03 | $44.25 | $43.07 | $43.97 | $42.44 | 1,252,272 |
| 2021-01-06 | $42.56 | $43.93 | $42.55 | $43.77 | $42.25 | 634,973 |
| 2021-01-05 | $41.81 | $42.46 | $41.61 | $41.98 | $40.52 | 727,138 |
| 2021-01-04 | $43.27 | $43.65 | $41.76 | $42.08 | $40.62 | 735,200 |
| 2020-12-31 | $42.84 | $43.37 | $42.64 | $43.13 | $41.63 | 485,252 |
| 2020-12-30 | $43.11 | $43.45 | $42.74 | $42.99 | $41.50 | 565,292 |
| 2020-12-29 | $43.68 | $43.80 | $42.50 | $43.03 | $41.54 | 829,836 |
| 2020-12-28 | $43.59 | $43.88 | $42.96 | $43.43 | $41.92 | 788,718 |
| 2020-12-24 | $43.51 | $43.56 | $42.99 | $43.26 | $41.76 | 372,053 |
| 2020-12-23 | $43.36 | $43.82 | $43.05 | $43.42 | $41.91 | 484,029 |
| 2020-12-22 | $43.05 | $43.21 | $42.74 | $43.04 | $41.55 | 663,591 |
| 2020-12-21 | $42.66 | $43.31 | $42.29 | $43.09 | $41.59 | 635,958 |
| 2020-12-18 | $42.99 | $43.44 | $42.85 | $43.10 | $41.60 | 1,228,125 |
| 2020-12-17 | $42.94 | $43.24 | $42.56 | $42.96 | $41.47 | 1,228,230 |
| 2020-12-16 | $43.27 | $43.52 | $42.51 | $42.93 | $41.44 | 841,631 |
| 2020-12-15 | $42.10 | $43.26 | $41.93 | $43.16 | $41.66 | 866,852 |
| 2020-12-14 | $43.02 | $43.25 | $41.63 | $41.74 | $40.29 | 775,748 |
| 2020-12-11 | $42.33 | $42.93 | $42.33 | $42.56 | $41.08 | 865,331 |
| 2020-12-10 | $43.66 | $43.66 | $42.31 | $42.80 | $41.31 | 1,275,244 |
| 2020-12-09 | $42.73 | $44.00 | $42.50 | $43.89 | $42.37 | 1,451,120 |
| 2020-12-08 | $41.20 | $42.35 | $40.98 | $42.29 | $40.82 | 1,007,073 |
| 2020-12-07 | $41.08 | $41.53 | $40.73 | $41.11 | $39.68 | 763,697 |
| 2020-12-04 | $40.16 | $41.09 | $40.12 | $41.02 | $39.60 | 872,854 |
| 2020-12-03 | $40.55 | $40.85 | $39.90 | $40.06 | $38.67 | 867,927 |
| 2020-12-02 | $40.74 | $41.19 | $40.11 | $40.49 | $39.08 | 802,517 |
| 2020-12-01 | $41.51 | $41.78 | $40.73 | $40.73 | $39.32 | 852,109 |
| 2020-11-30 | $41.04 | $41.19 | $40.56 | $41.05 | $39.62 | 1,277,397 |
| 2020-11-27 | $41.22 | $41.47 | $40.73 | $41.30 | $39.87 | 235,124 |
| 2020-11-25 | $42.20 | $42.31 | $41.10 | $41.42 | $39.98 | 654,799 |
| 2020-11-24 | $41.64 | $42.61 | $41.23 | $42.60 | $41.12 | 851,550 |
| 2020-11-23 | $40.41 | $41.30 | $40.13 | $41.08 | $39.65 | 1,619,407 |
| 2020-11-20 | $39.84 | $40.44 | $39.24 | $39.74 | $38.36 | 1,962,481 |
| 2020-11-19 | $40.03 | $40.44 | $39.58 | $40.39 | $38.99 | 3,125,730 |
| 2020-11-18 | $40.48 | $40.75 | $40.03 | $40.05 | $38.66 | 839,991 |
| 2020-11-17 | $40.25 | $40.34 | $39.56 | $40.11 | $38.72 | 906,822 |
| 2020-11-16 | $41.25 | $41.64 | $40.61 | $40.64 | $39.23 | 1,052,355 |
| 2020-11-13 | $39.91 | $40.72 | $39.91 | $40.43 | $39.03 | 502,576 |
| 2020-11-12 | $39.82 | $40.49 | $39.53 | $39.78 | $38.24 | 770,634 |
| 2020-11-11 | $40.88 | $40.99 | $39.69 | $40.15 | $38.59 | 916,044 |
| 2020-11-10 | $39.62 | $41.26 | $39.26 | $40.87 | $39.29 | 1,253,158 |
| 2020-11-09 | $40.00 | $41.43 | $39.03 | $39.14 | $37.62 | 1,248,532 |
| 2020-11-06 | $38.14 | $38.60 | $37.58 | $37.87 | $36.40 | 969,542 |
| 2020-11-05 | $36.99 | $38.61 | $36.73 | $37.95 | $36.48 | 1,284,947 |
| 2020-11-04 | $37.57 | $37.59 | $36.22 | $36.51 | $35.09 | 1,084,439 |
| 2020-11-03 | $37.38 | $38.38 | $37.01 | $37.78 | $36.32 | 1,151,474 |
| 2020-11-02 | $36.55 | $37.30 | $36.03 | $36.73 | $35.31 | 2,076,294 |
| 2020-10-30 | $34.76 | $36.18 | $34.76 | $36.15 | $34.75 | 1,879,475 |
| 2020-10-29 | $36.40 | $37.56 | $33.93 | $34.68 | $33.34 | 1,837,206 |
| 2020-10-28 | $36.47 | $37.25 | $36.03 | $36.21 | $34.81 | 1,350,988 |
| 2020-10-27 | $37.81 | $38.26 | $37.10 | $37.23 | $35.79 | 1,101,127 |
| 2020-10-26 | $38.06 | $38.06 | $37.14 | $37.93 | $36.46 | 1,066,179 |
| 2020-10-23 | $38.89 | $39.38 | $38.64 | $38.67 | $37.17 | 847,441 |
| 2020-10-22 | $38.36 | $38.93 | $38.36 | $38.77 | $37.27 | 927,288 |
| 2020-10-21 | $39.53 | $39.59 | $37.54 | $38.09 | $36.61 | 1,685,373 |
| 2020-10-20 | $41.28 | $41.28 | $38.80 | $39.45 | $37.92 | 1,536,565 |
| 2020-10-19 | $42.01 | $42.07 | $40.77 | $41.06 | $39.47 | 1,540,791 |
| 2020-10-16 | $41.01 | $42.41 | $41.01 | $41.75 | $40.13 | 1,296,878 |
| 2020-10-15 | $39.15 | $40.86 | $38.94 | $40.60 | $39.03 | 1,476,754 |
| 2020-10-14 | $39.55 | $40.00 | $38.79 | $39.61 | $38.07 | 1,057,455 |
| 2020-10-13 | $39.59 | $39.94 | $38.28 | $39.41 | $37.88 | 1,502,234 |
| 2020-10-12 | $40.70 | $41.01 | $39.99 | $40.09 | $38.54 | 1,400,003 |
| 2020-10-09 | $41.00 | $41.51 | $40.73 | $40.77 | $39.19 | 969,849 |
| 2020-10-08 | $39.90 | $40.98 | $39.75 | $40.80 | $39.22 | 1,458,735 |
| 2020-10-07 | $37.32 | $39.96 | $37.18 | $39.79 | $38.25 | 1,804,349 |
| 2020-10-06 | $36.60 | $37.66 | $36.51 | $36.78 | $35.35 | 1,033,318 |
| 2020-10-05 | $35.29 | $36.48 | $35.09 | $36.16 | $34.76 | 780,898 |
| 2020-10-02 | $33.92 | $35.53 | $33.91 | $34.92 | $33.57 | 1,336,027 |
| 2020-10-01 | $35.51 | $35.79 | $34.30 | $34.64 | $33.30 | 1,188,818 |
| 2020-09-30 | $34.91 | $35.88 | $34.89 | $35.14 | $33.78 | 1,169,725 |
| 2020-09-29 | $35.01 | $35.42 | $34.80 | $34.86 | $33.51 | 1,510,873 |
| 2020-09-28 | $34.48 | $35.41 | $34.40 | $34.95 | $33.60 | 734,066 |
| 2020-09-25 | $33.78 | $34.28 | $33.27 | $33.89 | $32.58 | 1,859,509 |
| 2020-09-24 | $33.26 | $34.56 | $32.80 | $34.00 | $32.68 | 1,558,282 |
| 2020-09-23 | $32.64 | $33.82 | $32.49 | $33.38 | $32.09 | 2,778,260 |
| 2020-09-22 | $32.00 | $32.69 | $32.00 | $32.34 | $31.09 | 2,608,116 |
| 2020-09-21 | $33.04 | $33.23 | $31.69 | $32.16 | $30.91 | 1,565,527 |
| 2020-09-18 | $33.98 | $34.82 | $33.59 | $33.61 | $32.31 | 3,138,985 |
| 2020-09-17 | $33.90 | $34.48 | $33.31 | $34.06 | $32.74 | 830,559 |
| 2020-09-16 | $34.53 | $34.78 | $34.09 | $34.31 | $32.98 | 1,266,470 |
| 2020-09-15 | $35.25 | $35.41 | $34.36 | $34.38 | $33.05 | 704,293 |
| 2020-09-14 | $34.83 | $35.34 | $34.76 | $35.25 | $33.88 | 1,300,527 |
| 2020-09-11 | $34.47 | $35.12 | $34.36 | $34.78 | $33.43 | 1,089,566 |
| 2020-09-10 | $35.31 | $35.78 | $34.46 | $34.47 | $33.13 | 672,519 |
| 2020-09-09 | $35.23 | $35.56 | $34.90 | $35.25 | $33.88 | 1,298,413 |
| 2020-09-08 | $35.86 | $35.92 | $35.01 | $35.09 | $33.73 | 970,276 |
| 2020-09-04 | $36.91 | $37.42 | $35.79 | $36.08 | $34.68 | 1,493,684 |
| 2020-09-03 | $37.52 | $37.79 | $36.11 | $36.32 | $34.91 | 1,472,560 |
| 2020-09-02 | $37.00 | $37.51 | $36.72 | $37.19 | $35.75 | 912,699 |
| 2020-09-01 | $35.58 | $36.84 | $35.36 | $36.83 | $35.40 | 927,633 |
| 2020-08-31 | $36.51 | $36.51 | $35.86 | $35.87 | $34.48 | 785,787 |
| 2020-08-28 | $35.97 | $36.54 | $35.67 | $36.22 | $34.82 | 907,916 |
| 2020-08-27 | $35.27 | $35.90 | $35.27 | $35.84 | $34.45 | 801,488 |
| 2020-08-26 | $35.15 | $35.30 | $34.81 | $35.17 | $33.81 | 1,980,340 |
| 2020-08-25 | $36.70 | $36.73 | $35.17 | $35.25 | $33.88 | 981,707 |
| 2020-08-24 | $35.78 | $36.64 | $35.78 | $36.37 | $34.96 | 645,212 |
| 2020-08-21 | $35.62 | $36.11 | $35.43 | $35.68 | $34.30 | 781,854 |
| 2020-08-20 | $36.26 | $36.31 | $35.78 | $35.84 | $34.29 | 1,206,862 |
| 2020-08-19 | $36.81 | $37.14 | $36.52 | $36.57 | $34.99 | 641,512 |
| 2020-08-18 | $37.33 | $37.33 | $36.74 | $36.81 | $35.22 | 743,780 |
| 2020-08-17 | $38.03 | $38.27 | $36.89 | $37.18 | $35.57 | 860,858 |
| 2020-08-14 | $37.53 | $38.28 | $37.52 | $38.03 | $36.38 | 553,219 |
| 2020-08-13 | $38.48 | $38.62 | $37.85 | $37.87 | $36.23 | 711,750 |
| 2020-08-12 | $39.67 | $39.71 | $38.47 | $38.83 | $37.15 | 915,023 |
| 2020-08-11 | $38.70 | $40.11 | $38.70 | $39.39 | $37.68 | 1,036,921 |
| 2020-08-10 | $37.58 | $38.59 | $37.52 | $38.32 | $36.66 | 709,923 |
| 2020-08-07 | $36.81 | $37.50 | $36.69 | $37.47 | $35.85 | 811,750 |
| 2020-08-06 | $37.43 | $38.05 | $36.70 | $37.01 | $35.41 | 1,381,665 |
| 2020-08-05 | $37.98 | $38.10 | $35.67 | $37.41 | $35.79 | 1,655,226 |
| 2020-08-04 | $38.02 | $38.66 | $37.98 | $38.47 | $36.80 | 965,512 |
| 2020-08-03 | $37.42 | $38.15 | $37.17 | $38.12 | $36.47 | 794,335 |
| 2020-07-31 | $37.98 | $38.08 | $36.53 | $37.36 | $35.74 | 636,292 |
| 2020-07-30 | $38.09 | $38.23 | $37.50 | $38.17 | $36.52 | 853,144 |
| 2020-07-29 | $37.99 | $38.75 | $37.99 | $38.53 | $36.86 | 365,943 |
| 2020-07-28 | $38.12 | $38.69 | $37.96 | $37.97 | $36.33 | 885,368 |
| 2020-07-27 | $37.95 | $38.43 | $37.66 | $38.15 | $36.50 | 995,398 |
| 2020-07-24 | $38.57 | $38.57 | $37.87 | $38.05 | $36.40 | 480,761 |
| 2020-07-23 | $38.00 | $38.90 | $37.94 | $38.56 | $36.89 | 1,095,993 |
| 2020-07-22 | $37.26 | $38.12 | $37.21 | $37.97 | $36.33 | 1,207,414 |
| 2020-07-21 | $37.00 | $37.76 | $37.00 | $37.32 | $35.70 | 1,270,679 |
| 2020-07-20 | $36.80 | $37.23 | $36.20 | $36.80 | $35.21 | 724,620 |
| 2020-07-17 | $37.51 | $37.68 | $36.95 | $36.95 | $35.35 | 1,013,333 |
| 2020-07-16 | $36.90 | $37.93 | $36.63 | $37.37 | $35.75 | 515,091 |
| 2020-07-15 | $36.81 | $37.09 | $36.21 | $36.90 | $35.30 | 1,078,560 |
| 2020-07-14 | $35.58 | $36.06 | $35.18 | $36.03 | $34.47 | 1,922,636 |
| 2020-07-13 | $35.44 | $35.97 | $34.92 | $35.60 | $34.06 | 1,214,242 |
| 2020-07-10 | $34.40 | $35.31 | $34.40 | $35.16 | $33.64 | 795,545 |
| 2020-07-09 | $35.57 | $35.73 | $34.22 | $34.44 | $32.95 | 1,169,835 |
| 2020-07-08 | $36.02 | $36.19 | $35.39 | $35.77 | $34.22 | 510,534 |
| 2020-07-07 | $36.41 | $36.76 | $36.06 | $36.11 | $34.55 | 1,086,551 |
| 2020-07-06 | $36.85 | $37.09 | $36.41 | $36.66 | $35.07 | 671,643 |
| 2020-07-02 | $36.44 | $37.05 | $36.07 | $36.13 | $34.56 | 729,938 |
| 2020-07-01 | $36.76 | $37.10 | $35.70 | $35.85 | $34.30 | 801,876 |
| 2020-06-30 | $36.51 | $36.98 | $36.44 | $36.78 | $35.19 | 953,549 |
| 2020-06-29 | $35.79 | $36.92 | $35.66 | $36.82 | $35.23 | 1,308,220 |
| 2020-06-26 | $35.22 | $36.77 | $34.59 | $35.44 | $33.90 | 3,154,427 |
| 2020-06-25 | $34.93 | $35.33 | $34.56 | $35.32 | $33.79 | 1,539,371 |
| 2020-06-24 | $36.45 | $36.45 | $35.14 | $35.15 | $33.63 | 445,959 |
| 2020-06-23 | $37.18 | $37.30 | $36.73 | $36.86 | $35.26 | 579,482 |
| 2020-06-22 | $36.64 | $36.89 | $35.98 | $36.75 | $35.16 | 650,375 |
| 2020-06-19 | $37.64 | $37.72 | $35.97 | $36.61 | $35.02 | 1,450,351 |
| 2020-06-18 | $37.03 | $37.42 | $36.70 | $36.92 | $35.32 | 725,876 |
| 2020-06-17 | $37.73 | $37.85 | $37.19 | $37.31 | $35.69 | 535,163 |
| 2020-06-16 | $37.95 | $38.87 | $37.56 | $37.73 | $36.10 | 685,293 |
| 2020-06-15 | $36.02 | $37.65 | $35.73 | $37.48 | $35.86 | 568,808 |
| 2020-06-12 | $37.75 | $37.85 | $36.32 | $37.31 | $35.69 | 760,203 |
| 2020-06-11 | $37.91 | $38.05 | $36.62 | $36.63 | $35.04 | 1,082,885 |
| 2020-06-10 | $40.46 | $40.57 | $39.33 | $39.58 | $37.87 | 1,191,308 |
| 2020-06-09 | $40.52 | $40.94 | $40.00 | $40.74 | $38.98 | 1,274,251 |
| 2020-06-08 | $41.38 | $42.02 | $41.25 | $41.42 | $39.63 | 769,862 |
| 2020-06-05 | $41.85 | $42.14 | $40.60 | $41.04 | $39.26 | 1,230,548 |
| 2020-06-04 | $38.85 | $40.44 | $38.81 | $40.22 | $38.48 | 1,116,900 |
| 2020-06-03 | $38.41 | $39.32 | $38.28 | $39.05 | $37.36 | 776,271 |
| 2020-06-02 | $38.33 | $38.33 | $37.72 | $37.86 | $36.22 | 587,312 |
| 2020-06-01 | $37.70 | $38.34 | $37.28 | $37.82 | $36.18 | 752,979 |
| 2020-05-29 | $37.01 | $37.84 | $36.96 | $37.72 | $36.09 | 754,492 |
| 2020-05-28 | $39.06 | $39.06 | $37.46 | $37.52 | $35.89 | 992,363 |
| 2020-05-27 | $38.67 | $39.02 | $38.15 | $38.63 | $36.96 | 711,454 |
| 2020-05-26 | $37.01 | $38.29 | $36.88 | $37.79 | $36.15 | 1,342,422 |
| 2020-05-22 | $36.17 | $36.17 | $35.37 | $35.71 | $34.16 | 530,513 |
| 2020-05-21 | $36.18 | $36.42 | $35.80 | $35.98 | $34.42 | 1,159,896 |
| 2020-05-20 | $35.84 | $36.54 | $35.71 | $36.11 | $34.55 | 615,476 |
| 2020-05-19 | $35.78 | $36.24 | $35.30 | $35.32 | $33.79 | 543,796 |
| 2020-05-18 | $35.22 | $36.46 | $34.83 | $36.13 | $34.56 | 822,283 |
| 2020-05-15 | $33.40 | $34.42 | $33.29 | $33.79 | $32.33 | 751,977 |
| 2020-05-14 | $32.65 | $34.00 | $31.69 | $34.00 | $32.36 | 928,966 |
| 2020-05-13 | $34.29 | $34.49 | $32.95 | $33.26 | $31.66 | 708,788 |
| 2020-05-12 | $35.93 | $36.23 | $34.48 | $34.51 | $32.85 | 1,275,898 |
| 2020-05-11 | $37.00 | $37.07 | $35.81 | $35.91 | $34.18 | 1,105,242 |
| 2020-05-08 | $36.53 | $37.56 | $36.48 | $37.45 | $35.65 | 717,361 |
| 2020-05-07 | $36.07 | $36.50 | $35.72 | $36.11 | $34.37 | 652,078 |
| 2020-05-06 | $35.98 | $36.05 | $35.23 | $35.64 | $33.93 | 598,340 |
| 2020-05-05 | $36.16 | $37.87 | $35.40 | $35.47 | $33.76 | 1,206,198 |
| 2020-05-04 | $35.18 | $35.58 | $34.69 | $35.21 | $33.52 | 1,608,904 |
| 2020-05-01 | $35.76 | $36.00 | $35.18 | $35.65 | $33.94 | 694,653 |
| 2020-04-30 | $37.21 | $37.96 | $35.76 | $36.34 | $34.59 | 1,572,452 |
| 2020-04-29 | $36.42 | $38.10 | $36.41 | $37.78 | $35.96 | 1,000,943 |
| 2020-04-28 | $35.26 | $36.15 | $35.01 | $35.75 | $34.03 | 989,110 |
| 2020-04-27 | $33.60 | $34.58 | $33.60 | $34.42 | $32.76 | 821,882 |
| 2020-04-24 | $33.84 | $33.84 | $32.81 | $33.48 | $31.87 | 1,239,865 |
| 2020-04-23 | $32.84 | $33.99 | $32.65 | $33.50 | $31.89 | 624,461 |
| 2020-04-22 | $33.33 | $33.55 | $32.00 | $32.45 | $30.89 | 855,527 |
| 2020-04-21 | $32.91 | $33.17 | $32.52 | $32.72 | $31.15 | 898,746 |
| 2020-04-20 | $33.46 | $34.40 | $33.32 | $33.53 | $31.92 | 842,293 |
| 2020-04-17 | $33.90 | $34.71 | $33.60 | $34.59 | $32.93 | 1,681,702 |
| 2020-04-16 | $33.45 | $33.46 | $32.51 | $33.32 | $31.72 | 954,761 |
| 2020-04-15 | $33.98 | $34.22 | $33.30 | $33.54 | $31.93 | 998,384 |
| 2020-04-14 | $35.23 | $35.50 | $34.17 | $34.97 | $33.29 | 1,027,789 |
| 2020-04-13 | $34.35 | $34.52 | $33.39 | $33.61 | $31.99 | 1,112,507 |
| 2020-04-09 | $35.39 | $36.57 | $34.81 | $34.89 | $33.21 | 1,165,040 |
| 2020-04-08 | $33.99 | $35.26 | $33.62 | $35.04 | $33.35 | 993,362 |
| 2020-04-07 | $34.41 | $35.26 | $33.12 | $33.63 | $32.01 | 1,782,580 |
| 2020-04-06 | $30.49 | $33.46 | $30.49 | $33.36 | $31.76 | 912,971 |
| 2020-04-03 | $30.49 | $31.03 | $29.12 | $29.48 | $28.06 | 1,196,573 |
| 2020-04-02 | $29.93 | $31.44 | $29.64 | $31.02 | $29.53 | 1,579,863 |
| 2020-04-01 | $31.72 | $31.91 | $29.97 | $30.42 | $28.96 | 975,126 |
| 2020-03-31 | $32.96 | $33.53 | $32.24 | $32.61 | $31.04 | 1,295,824 |
| 2020-03-30 | $32.76 | $33.45 | $31.88 | $33.21 | $31.61 | 1,457,635 |
| 2020-03-27 | $32.74 | $33.66 | $31.61 | $32.89 | $31.31 | 1,099,470 |
| 2020-03-26 | $31.76 | $34.04 | $31.47 | $33.79 | $32.16 | 1,757,135 |
| 2020-03-25 | $29.37 | $32.67 | $28.99 | $31.76 | $30.23 | 2,084,813 |
| 2020-03-24 | $27.87 | $29.19 | $27.75 | $29.03 | $27.63 | 1,204,142 |
| 2020-03-23 | $29.03 | $29.03 | $26.15 | $26.87 | $25.58 | 1,831,138 |
| 2020-03-20 | $32.08 | $32.67 | $29.03 | $29.06 | $27.66 | 1,833,388 |
| 2020-03-19 | $32.79 | $33.40 | $31.16 | $32.04 | $30.50 | 2,202,437 |
| 2020-03-18 | $30.25 | $33.26 | $30.09 | $33.21 | $31.61 | 2,236,852 |
| 2020-03-17 | $33.07 | $33.90 | $31.15 | $32.10 | $30.56 | 2,992,868 |
| 2020-03-16 | $30.45 | $35.67 | $30.00 | $32.70 | $31.13 | 2,634,718 |
| 2020-03-13 | $33.54 | $34.12 | $31.85 | $33.00 | $31.41 | 2,570,557 |
| 2020-03-12 | $34.62 | $35.05 | $31.98 | $32.46 | $30.90 | 3,133,614 |
| 2020-03-11 | $35.27 | $36.58 | $35.12 | $35.91 | $34.18 | 1,724,028 |
| 2020-03-10 | $36.24 | $36.42 | $35.12 | $36.18 | $34.44 | 1,741,749 |
| 2020-03-09 | $36.38 | $36.45 | $34.14 | $35.05 | $33.36 | 2,130,612 |
| 2020-03-06 | $38.05 | $39.52 | $37.78 | $38.61 | $36.75 | 1,590,665 |
| 2020-03-05 | $39.82 | $40.06 | $38.85 | $39.21 | $37.16 | 1,461,740 |
| 2020-03-04 | $40.47 | $40.86 | $40.19 | $40.81 | $38.68 | 670,074 |
| 2020-03-03 | $41.37 | $42.09 | $39.90 | $40.08 | $37.98 | 832,132 |
| 2020-03-02 | $40.71 | $41.56 | $39.78 | $41.50 | $39.33 | 1,116,348 |
| 2020-02-28 | $40.31 | $40.99 | $39.72 | $40.60 | $38.48 | 1,811,866 |
| 2020-02-27 | $41.28 | $42.51 | $40.53 | $41.30 | $39.14 | 1,250,971 |
| 2020-02-26 | $43.70 | $43.70 | $41.53 | $41.88 | $39.69 | 1,193,673 |
| 2020-02-25 | $44.33 | $44.49 | $43.07 | $43.24 | $40.98 | 2,256,591 |
| 2020-02-24 | $43.55 | $44.41 | $43.46 | $44.12 | $41.81 | 1,292,130 |
| 2020-02-21 | $43.92 | $44.70 | $43.89 | $44.55 | $42.22 | 916,144 |
| 2020-02-20 | $43.19 | $44.78 | $43.01 | $44.09 | $41.79 | 2,099,891 |
| 2020-02-19 | $44.59 | $44.89 | $44.51 | $44.68 | $42.34 | 1,292,342 |
| 2020-02-18 | $44.02 | $44.80 | $44.02 | $44.55 | $42.22 | 856,865 |
| 2020-02-14 | $44.35 | $44.52 | $43.91 | $44.24 | $41.93 | 1,320,777 |
| 2020-02-13 | $44.56 | $44.86 | $44.15 | $44.35 | $42.03 | 993,801 |
| 2020-02-12 | $44.38 | $45.20 | $44.30 | $44.91 | $42.56 | 837,993 |
| 2020-02-11 | $43.36 | $44.15 | $43.36 | $43.97 | $41.67 | 829,481 |
| 2020-02-10 | $43.39 | $43.60 | $43.11 | $43.19 | $40.93 | 684,090 |
| 2020-02-07 | $44.67 | $44.84 | $43.55 | $43.62 | $41.34 | 917,066 |
| 2020-02-06 | $46.91 | $46.91 | $44.94 | $45.07 | $42.71 | 1,268,380 |
| 2020-02-05 | $45.76 | $46.83 | $45.66 | $46.67 | $44.23 | 538,373 |
| 2020-02-04 | $45.29 | $45.68 | $45.07 | $45.28 | $42.91 | 968,550 |
| 2020-02-03 | $44.47 | $44.79 | $44.07 | $44.49 | $42.16 | 1,853,555 |
| 2020-01-31 | $45.30 | $45.51 | $43.91 | $44.20 | $41.89 | 1,058,145 |
| 2020-01-30 | $44.97 | $45.69 | $44.74 | $45.60 | $43.22 | 497,456 |
| 2020-01-29 | $45.61 | $45.68 | $45.09 | $45.25 | $42.88 | 1,139,365 |
| 2020-01-28 | $45.33 | $45.58 | $44.93 | $45.34 | $42.97 | 549,162 |
| 2020-01-27 | $45.47 | $45.82 | $44.87 | $45.00 | $42.65 | 1,092,198 |
| 2020-01-24 | $46.95 | $46.98 | $46.09 | $46.44 | $44.01 | 592,380 |
| 2020-01-23 | $46.49 | $47.09 | $45.72 | $46.92 | $44.47 | 1,271,197 |
| 2020-01-22 | $47.71 | $47.79 | $46.61 | $46.68 | $44.24 | 1,333,560 |
| 2020-01-21 | $48.08 | $48.26 | $47.06 | $47.46 | $44.98 | 752,128 |
| 2020-01-17 | $49.08 | $49.27 | $48.26 | $48.41 | $45.88 | 651,944 |
| 2020-01-16 | $48.95 | $49.10 | $48.69 | $49.02 | $46.46 | 691,757 |
| 2020-01-15 | $49.10 | $49.26 | $48.63 | $48.67 | $46.13 | 959,737 |
| 2020-01-14 | $49.18 | $49.73 | $49.18 | $49.33 | $46.75 | 645,387 |
| 2020-01-13 | $48.94 | $49.21 | $48.73 | $49.10 | $46.53 | 789,150 |
| 2020-01-10 | $49.27 | $49.42 | $48.56 | $48.72 | $46.17 | 886,400 |
| 2020-01-09 | $49.17 | $49.29 | $48.92 | $49.16 | $46.59 | 752,789 |
| 2020-01-08 | $48.36 | $49.28 | $48.24 | $49.08 | $46.51 | 765,670 |
| 2020-01-07 | $48.02 | $48.45 | $47.85 | $48.41 | $45.88 | 748,796 |
| 2020-01-06 | $48.20 | $48.42 | $47.91 | $48.32 | $45.79 | 1,012,719 |
| 2020-01-03 | $48.20 | $48.39 | $47.73 | $48.25 | $45.73 | 1,004,841 |
| 2020-01-02 | $48.69 | $48.98 | $47.81 | $48.89 | $46.33 | 919,633 |
| 2019-12-31 | $48.32 | $48.73 | $48.31 | $48.32 | $45.79 | 499,981 |
| 2019-12-30 | $48.81 | $48.81 | $48.34 | $48.40 | $45.87 | 417,458 |
| 2019-12-27 | $48.93 | $49.08 | $48.67 | $48.70 | $46.15 | 317,871 |
| 2019-12-26 | $48.61 | $48.93 | $48.47 | $48.83 | $46.28 | 408,032 |
| 2019-12-24 | $48.98 | $49.08 | $48.56 | $48.56 | $46.02 | 230,985 |
| 2019-12-23 | $49.10 | $49.51 | $48.51 | $48.96 | $46.40 | 1,053,598 |
| 2019-12-20 | $48.94 | $49.30 | $48.70 | $48.95 | $46.39 | 1,083,275 |
| 2019-12-19 | $48.74 | $48.82 | $48.32 | $48.72 | $46.17 | 952,111 |
| 2019-12-18 | $49.01 | $49.01 | $48.38 | $48.70 | $46.15 | 1,049,348 |
| 2019-12-17 | $49.17 | $49.31 | $48.91 | $49.00 | $46.44 | 880,510 |
| 2019-12-16 | $49.31 | $49.49 | $49.00 | $49.13 | $46.56 | 767,903 |
| 2019-12-13 | $49.27 | $49.70 | $48.63 | $48.92 | $46.36 | 1,315,754 |
| 2019-12-12 | $48.53 | $49.70 | $48.36 | $49.48 | $46.89 | 1,336,829 |
| 2019-12-11 | $48.12 | $48.53 | $47.77 | $48.39 | $45.86 | 729,160 |
| 2019-12-10 | $48.01 | $48.59 | $47.53 | $48.06 | $45.55 | 955,374 |
| 2019-12-09 | $47.63 | $48.09 | $47.49 | $47.96 | $45.45 | 446,227 |
| 2019-12-06 | $48.06 | $48.40 | $47.79 | $47.82 | $45.32 | 501,358 |
| 2019-12-05 | $47.29 | $47.76 | $47.04 | $47.42 | $44.94 | 585,721 |
| 2019-12-04 | $47.81 | $48.01 | $47.05 | $47.10 | $44.64 | 797,708 |
| 2019-12-03 | $47.35 | $47.49 | $46.83 | $47.41 | $44.93 | 1,300,008 |
| 2019-12-02 | $48.50 | $48.75 | $47.86 | $47.95 | $45.44 | 1,047,332 |
| 2019-11-29 | $48.60 | $48.76 | $48.38 | $48.40 | $45.87 | 645,400 |
| 2019-11-27 | $48.83 | $49.11 | $48.55 | $48.78 | $46.23 | 1,203,270 |
| 2019-11-26 | $48.75 | $48.96 | $48.34 | $48.81 | $46.26 | 1,509,761 |
| 2019-11-25 | $47.34 | $48.24 | $47.20 | $48.13 | $45.61 | 1,042,926 |
| 2019-11-22 | $46.01 | $47.33 | $45.78 | $47.25 | $44.78 | 1,911,134 |
| 2019-11-21 | $45.68 | $46.26 | $45.40 | $45.96 | $43.56 | 869,945 |
| 2019-11-20 | $45.88 | $46.05 | $44.95 | $45.44 | $43.06 | 1,421,582 |
| 2019-11-19 | $46.63 | $46.73 | $45.96 | $46.05 | $43.64 | 1,511,704 |
| 2019-11-18 | $46.04 | $46.25 | $45.16 | $45.87 | $43.47 | 757,683 |
| 2019-11-15 | $46.93 | $47.21 | $45.94 | $46.42 | $43.99 | 5,016,095 |
| 2019-11-14 | $45.31 | $46.63 | $44.91 | $46.56 | $44.13 | 2,187,244 |
| 2019-11-13 | $44.37 | $44.85 | $43.90 | $44.60 | $42.13 | 1,142,524 |
| 2019-11-12 | $45.45 | $45.61 | $44.66 | $44.71 | $42.24 | 1,169,079 |
| 2019-11-11 | $46.45 | $46.45 | $45.30 | $45.52 | $43.00 | 684,309 |
| 2019-11-08 | $45.79 | $46.76 | $45.66 | $46.75 | $44.16 | 1,711,420 |
| 2019-11-07 | $45.37 | $45.98 | $45.23 | $45.98 | $43.44 | 2,050,901 |
| 2019-11-06 | $44.94 | $45.01 | $44.48 | $44.92 | $42.43 | 682,115 |
| 2019-11-05 | $44.79 | $45.30 | $44.74 | $45.06 | $42.57 | 909,184 |
| 2019-11-04 | $44.43 | $44.75 | $44.01 | $44.49 | $42.03 | 1,187,824 |
| 2019-11-01 | $43.78 | $44.22 | $43.42 | $44.03 | $41.59 | 1,291,377 |
| 2019-10-31 | $45.99 | $46.26 | $42.61 | $43.61 | $41.20 | 1,566,943 |
| 2019-10-30 | $46.96 | $47.09 | $46.17 | $46.53 | $43.96 | 871,537 |
| 2019-10-29 | $46.62 | $47.13 | $46.52 | $46.97 | $44.37 | 646,491 |
| 2019-10-28 | $46.87 | $47.27 | $46.68 | $46.85 | $44.26 | 960,607 |
| 2019-10-25 | $45.92 | $46.78 | $45.92 | $46.58 | $44.00 | 844,583 |
| 2019-10-24 | $46.24 | $46.56 | $45.52 | $45.85 | $43.31 | 537,077 |
| 2019-10-23 | $46.22 | $46.41 | $45.81 | $46.07 | $43.52 | 786,778 |
| 2019-10-22 | $45.23 | $46.28 | $45.06 | $46.19 | $43.63 | 767,861 |
| 2019-10-21 | $45.45 | $45.69 | $44.98 | $45.29 | $42.78 | 819,220 |
| 2019-10-18 | $44.95 | $45.25 | $44.82 | $45.08 | $42.59 | 586,834 |
| 2019-10-17 | $44.57 | $45.27 | $44.38 | $45.10 | $42.61 | 729,285 |
| 2019-10-16 | $44.66 | $45.19 | $44.31 | $44.32 | $41.87 | 751,604 |
| 2019-10-15 | $44.27 | $44.86 | $43.89 | $44.64 | $42.17 | 778,359 |
| 2019-10-14 | $44.30 | $44.38 | $43.98 | $44.34 | $41.89 | 823,514 |
| 2019-10-11 | $44.34 | $45.15 | $44.34 | $44.60 | $42.13 | 1,098,464 |
| 2019-10-10 | $43.46 | $44.08 | $43.29 | $43.71 | $41.29 | 793,159 |
| 2019-10-09 | $43.13 | $43.46 | $42.72 | $43.35 | $40.95 | 1,111,656 |
| 2019-10-08 | $43.32 | $43.53 | $42.64 | $42.64 | $40.28 | 731,447 |
| 2019-10-07 | $44.02 | $44.35 | $43.70 | $43.89 | $41.46 | 909,926 |
| 2019-10-04 | $44.13 | $44.42 | $43.68 | $44.21 | $41.76 | 1,086,628 |
| 2019-10-03 | $43.78 | $44.16 | $43.06 | $44.02 | $41.58 | 1,069,860 |
| 2019-10-02 | $44.82 | $44.95 | $43.56 | $43.88 | $41.45 | 1,062,086 |
| 2019-10-01 | $47.30 | $47.71 | $45.36 | $45.37 | $42.86 | 829,522 |
| 2019-09-30 | $46.64 | $47.24 | $46.41 | $47.05 | $44.45 | 1,167,779 |
| 2019-09-27 | $46.65 | $47.15 | $46.33 | $46.52 | $43.95 | 707,099 |
| 2019-09-26 | $46.57 | $46.94 | $46.29 | $46.43 | $43.86 | 939,923 |
| 2019-09-25 | $45.93 | $46.77 | $45.71 | $46.65 | $44.07 | 841,789 |
| 2019-09-24 | $47.17 | $47.22 | $45.70 | $45.78 | $43.25 | 1,401,671 |
| 2019-09-23 | $46.10 | $47.11 | $45.89 | $47.04 | $44.44 | 1,410,228 |
| 2019-09-20 | $46.49 | $47.25 | $46.24 | $46.33 | $43.77 | 1,681,705 |
| 2019-09-19 | $46.54 | $47.08 | $46.39 | $46.45 | $43.88 | 1,104,134 |
| 2019-09-18 | $46.66 | $46.80 | $46.16 | $46.62 | $44.04 | 1,990,606 |
| 2019-09-17 | $46.94 | $47.17 | $46.56 | $46.91 | $44.31 | 619,882 |
| 2019-09-16 | $47.11 | $47.54 | $46.79 | $47.26 | $44.65 | 621,149 |
| 2019-09-13 | $47.05 | $47.67 | $46.63 | $47.50 | $44.87 | 1,220,411 |
| 2019-09-12 | $47.21 | $47.21 | $46.39 | $46.64 | $44.06 | 1,507,350 |
| 2019-09-11 | $47.28 | $47.29 | $46.52 | $47.24 | $44.63 | 1,040,238 |
| 2019-09-10 | $46.73 | $47.40 | $46.60 | $47.34 | $44.72 | 2,437,136 |
| 2019-09-09 | $45.17 | $46.83 | $44.99 | $46.73 | $44.14 | 1,367,657 |
| 2019-09-06 | $45.21 | $45.41 | $44.74 | $44.97 | $42.48 | 1,421,090 |
| 2019-09-05 | $44.59 | $45.58 | $44.59 | $45.18 | $42.68 | 1,142,290 |
| 2019-09-04 | $44.17 | $44.33 | $43.88 | $44.11 | $41.67 | 598,921 |
| 2019-09-03 | $44.11 | $44.11 | $42.91 | $43.36 | $40.96 | 1,571,628 |
| 2019-08-30 | $44.19 | $44.60 | $44.08 | $44.43 | $41.97 | 661,458 |
| 2019-08-29 | $43.51 | $44.15 | $43.51 | $43.82 | $41.40 | 1,101,143 |
| 2019-08-28 | $42.13 | $43.13 | $41.89 | $42.96 | $40.58 | 717,924 |
| 2019-08-27 | $43.21 | $43.27 | $42.25 | $42.27 | $39.93 | 837,128 |
| 2019-08-26 | $43.39 | $43.40 | $42.62 | $42.93 | $40.56 | 820,062 |
| 2019-08-23 | $43.59 | $43.99 | $42.82 | $42.94 | $40.56 | 889,073 |
| 2019-08-22 | $44.07 | $44.46 | $43.94 | $44.03 | $41.59 | 599,466 |
| 2019-08-21 | $44.00 | $44.26 | $43.77 | $43.98 | $41.41 | 798,362 |
| 2019-08-20 | $43.50 | $43.75 | $43.26 | $43.49 | $40.94 | 699,545 |
| 2019-08-19 | $43.71 | $43.92 | $43.34 | $43.63 | $41.08 | 768,519 |
| 2019-08-16 | $42.20 | $43.21 | $42.10 | $43.08 | $40.56 | 515,809 |
| 2019-08-15 | $42.18 | $42.38 | $41.69 | $41.98 | $39.52 | 875,964 |
| 2019-08-14 | $42.80 | $43.10 | $41.96 | $42.10 | $39.64 | 848,242 |
| 2019-08-13 | $42.20 | $43.75 | $41.88 | $43.57 | $41.02 | 1,157,340 |
| 2019-08-12 | $43.06 | $43.09 | $41.98 | $42.06 | $39.60 | 814,528 |
| 2019-08-09 | $44.11 | $44.20 | $43.18 | $43.29 | $40.76 | 532,021 |
| 2019-08-08 | $43.46 | $44.37 | $43.46 | $44.22 | $41.63 | 1,025,937 |
| 2019-08-07 | $43.42 | $43.70 | $42.88 | $43.30 | $40.77 | 813,096 |
| 2019-08-06 | $44.10 | $44.31 | $43.28 | $43.90 | $41.33 | 740,084 |
| 2019-08-05 | $44.62 | $44.69 | $43.37 | $43.79 | $41.23 | 1,539,140 |
| 2019-08-02 | $46.04 | $46.06 | $43.97 | $45.22 | $42.57 | 893,855 |
| 2019-08-01 | $46.70 | $47.99 | $46.04 | $46.24 | $43.53 | 1,520,772 |
| 2019-07-31 | $46.80 | $47.27 | $45.75 | $45.95 | $43.26 | 1,688,660 |
| 2019-07-30 | $45.99 | $46.88 | $45.52 | $46.85 | $44.11 | 914,909 |
| 2019-07-29 | $46.18 | $46.70 | $46.07 | $46.40 | $43.68 | 696,210 |
| 2019-07-26 | $46.46 | $46.61 | $45.70 | $46.28 | $43.57 | 806,536 |
| 2019-07-25 | $47.14 | $47.26 | $46.51 | $46.79 | $44.05 | 626,895 |
| 2019-07-24 | $46.37 | $47.35 | $46.37 | $47.19 | $44.43 | 1,061,529 |
| 2019-07-23 | $46.19 | $46.88 | $46.11 | $46.74 | $44.00 | 645,565 |
| 2019-07-22 | $45.91 | $46.08 | $45.53 | $45.99 | $43.30 | 1,071,302 |
| 2019-07-19 | $45.96 | $46.56 | $45.91 | $45.92 | $43.23 | 642,401 |
| 2019-07-18 | $46.46 | $46.58 | $45.47 | $45.78 | $43.10 | 864,273 |
| 2019-07-17 | $47.35 | $47.65 | $46.47 | $46.50 | $43.78 | 1,061,737 |
| 2019-07-16 | $46.45 | $47.71 | $46.44 | $47.61 | $44.82 | 830,889 |
| 2019-07-15 | $46.75 | $46.89 | $46.39 | $46.77 | $44.03 | 666,341 |
| 2019-07-12 | $45.38 | $46.84 | $45.38 | $46.66 | $43.93 | 961,294 |
| 2019-07-11 | $45.46 | $45.57 | $44.85 | $45.43 | $42.77 | 706,493 |
| 2019-07-10 | $45.33 | $45.66 | $45.24 | $45.33 | $42.68 | 554,129 |
| 2019-07-09 | $45.39 | $45.58 | $44.96 | $45.17 | $42.53 | 975,928 |
| 2019-07-08 | $45.80 | $46.02 | $45.37 | $45.63 | $42.96 | 722,681 |
| 2019-07-05 | $46.11 | $46.25 | $45.30 | $46.00 | $43.31 | 453,379 |
| 2019-07-03 | $46.45 | $46.45 | $45.83 | $46.33 | $43.62 | 336,691 |
| 2019-07-02 | $46.57 | $46.81 | $45.97 | $46.25 | $43.54 | 535,856 |
| 2019-07-01 | $46.95 | $47.34 | $46.17 | $46.71 | $43.98 | 712,658 |
| 2019-06-28 | $45.88 | $46.63 | $45.88 | $46.35 | $43.64 | 1,185,035 |
| 2019-06-27 | $45.89 | $46.13 | $45.54 | $45.89 | $43.20 | 472,254 |
| 2019-06-26 | $45.71 | $46.08 | $45.31 | $45.76 | $43.08 | 562,341 |
| 2019-06-25 | $45.60 | $45.91 | $45.45 | $45.67 | $43.00 | 949,236 |
| 2019-06-24 | $45.41 | $45.71 | $45.30 | $45.40 | $42.74 | 757,102 |
| 2019-06-21 | $45.84 | $45.93 | $45.24 | $45.43 | $42.77 | 1,583,731 |
| 2019-06-20 | $45.64 | $46.07 | $45.10 | $46.00 | $43.31 | 932,008 |
| 2019-06-19 | $44.82 | $45.39 | $44.56 | $45.13 | $42.49 | 1,078,091 |
| 2019-06-18 | $44.37 | $45.16 | $44.33 | $44.79 | $42.17 | 1,274,375 |
| 2019-06-17 | $44.50 | $44.67 | $44.08 | $44.10 | $41.52 | 768,837 |
| 2019-06-14 | $44.34 | $44.42 | $43.82 | $44.36 | $41.76 | 518,342 |
| 2019-06-13 | $44.14 | $44.58 | $44.04 | $44.43 | $41.83 | 691,589 |
| 2019-06-12 | $43.85 | $44.12 | $43.74 | $43.92 | $41.35 | 1,038,681 |
| 2019-06-11 | $44.49 | $44.77 | $43.93 | $43.95 | $41.38 | 1,613,856 |
| 2019-06-10 | $44.36 | $44.76 | $44.07 | $44.09 | $41.51 | 1,002,242 |
| 2019-06-07 | $44.17 | $44.34 | $43.84 | $44.02 | $41.44 | 800,537 |
| 2019-06-06 | $44.01 | $44.43 | $43.47 | $43.91 | $41.34 | 520,589 |
| 2019-06-05 | $43.70 | $44.21 | $43.51 | $44.07 | $41.49 | 841,924 |
| 2019-06-04 | $42.59 | $43.58 | $42.59 | $43.56 | $41.01 | 854,390 |
| 2019-06-03 | $41.26 | $42.27 | $41.26 | $41.95 | $39.49 | 1,235,074 |
| 2019-05-31 | $41.76 | $41.98 | $41.33 | $41.39 | $38.97 | 767,588 |
| 2019-05-30 | $42.47 | $43.00 | $42.32 | $42.34 | $39.86 | 560,060 |
| 2019-05-29 | $42.21 | $42.69 | $41.92 | $42.43 | $39.95 | 754,524 |
| 2019-05-28 | $42.70 | $43.35 | $42.50 | $42.50 | $40.01 | 883,646 |
| 2019-05-24 | $42.79 | $42.80 | $42.23 | $42.64 | $40.14 | 1,869,699 |
| 2019-05-23 | $43.02 | $43.04 | $42.32 | $42.45 | $39.97 | 1,208,160 |
| 2019-05-22 | $43.91 | $44.17 | $43.47 | $43.57 | $41.02 | 935,336 |
| 2019-05-21 | $43.75 | $44.30 | $43.48 | $44.03 | $41.45 | 1,145,039 |
| 2019-05-20 | $43.20 | $44.03 | $43.14 | $43.54 | $40.99 | 668,778 |
| 2019-05-17 | $44.37 | $44.38 | $43.57 | $43.69 | $41.13 | 1,321,310 |
| 2019-05-16 | $44.58 | $45.08 | $44.39 | $44.88 | $42.11 | 1,661,828 |
| 2019-05-15 | $43.77 | $44.77 | $43.41 | $44.37 | $41.63 | 506,990 |
| 2019-05-14 | $44.18 | $44.75 | $43.89 | $44.18 | $41.45 | 509,754 |
| 2019-05-13 | $45.10 | $45.10 | $43.82 | $43.98 | $41.26 | 654,443 |
| 2019-05-10 | $45.23 | $46.09 | $44.53 | $45.90 | $43.07 | 1,069,444 |
| 2019-05-09 | $44.92 | $45.19 | $44.17 | $45.13 | $42.34 | 923,062 |
| 2019-05-08 | $45.71 | $45.95 | $45.30 | $45.36 | $42.56 | 584,181 |
| 2019-05-07 | $46.20 | $46.42 | $45.49 | $45.80 | $42.97 | 497,045 |
| 2019-05-06 | $46.32 | $46.84 | $46.13 | $46.70 | $43.82 | 557,634 |
| 2019-05-03 | $47.06 | $47.70 | $46.59 | $47.38 | $44.45 | 676,101 |
| 2019-05-02 | $46.77 | $46.97 | $46.34 | $46.76 | $43.87 | 609,355 |
| 2019-05-01 | $47.37 | $47.46 | $46.78 | $46.88 | $43.99 | 1,059,870 |
| 2019-04-30 | $47.49 | $47.69 | $46.49 | $46.86 | $43.97 | 1,174,534 |
| 2019-04-29 | $46.85 | $47.58 | $46.75 | $47.45 | $44.52 | 1,181,207 |
| 2019-04-26 | $45.45 | $46.68 | $45.41 | $46.65 | $43.77 | 1,215,951 |
| 2019-04-25 | $48.13 | $48.16 | $45.47 | $45.48 | $42.67 | 1,502,373 |
| 2019-04-24 | $48.08 | $48.99 | $47.78 | $48.51 | $45.51 | 1,213,504 |
| 2019-04-23 | $50.46 | $50.46 | $46.55 | $48.00 | $45.04 | 1,745,200 |
| 2019-04-22 | $48.21 | $48.31 | $47.62 | $47.89 | $44.93 | 1,546,732 |
| 2019-04-18 | $47.66 | $48.43 | $47.42 | $48.28 | $45.30 | 1,259,909 |
| 2019-04-17 | $47.26 | $47.65 | $47.16 | $47.42 | $44.49 | 1,347,471 |
| 2019-04-16 | $46.14 | $47.12 | $46.14 | $47.09 | $44.18 | 1,067,815 |
| 2019-04-15 | $47.40 | $47.53 | $46.17 | $46.31 | $43.45 | 1,098,791 |
| 2019-04-12 | $47.34 | $47.67 | $47.18 | $47.34 | $44.42 | 621,891 |
| 2019-04-11 | $47.07 | $47.49 | $46.81 | $47.06 | $44.15 | 1,090,354 |
| 2019-04-10 | $46.81 | $47.13 | $46.37 | $46.90 | $44.00 | 818,081 |
| 2019-04-09 | $46.71 | $47.20 | $46.40 | $46.74 | $43.85 | 1,213,718 |
| 2019-04-08 | $46.94 | $47.09 | $46.48 | $46.97 | $44.07 | 699,287 |
| 2019-04-05 | $46.41 | $46.88 | $46.18 | $46.80 | $43.91 | 937,977 |
| 2019-04-04 | $46.06 | $46.61 | $46.04 | $46.45 | $43.58 | 1,022,715 |
| 2019-04-03 | $45.83 | $46.27 | $45.77 | $46.25 | $43.39 | 1,679,764 |
| 2019-04-02 | $45.74 | $46.09 | $45.48 | $45.64 | $42.82 | 731,584 |
| 2019-04-01 | $45.40 | $46.00 | $45.15 | $45.77 | $42.94 | 960,140 |
| 2019-03-29 | $45.23 | $45.40 | $44.81 | $44.92 | $42.15 | 759,546 |
| 2019-03-28 | $45.17 | $45.28 | $44.48 | $44.96 | $42.18 | 883,458 |
| 2019-03-27 | $45.15 | $45.46 | $44.68 | $45.16 | $42.37 | 583,454 |
| 2019-03-26 | $45.81 | $46.18 | $44.86 | $45.21 | $42.42 | 869,880 |
| 2019-03-25 | $44.68 | $45.67 | $44.66 | $45.28 | $42.48 | 702,338 |
| 2019-03-22 | $46.08 | $46.25 | $44.54 | $44.58 | $41.83 | 749,927 |
| 2019-03-21 | $46.04 | $46.62 | $46.04 | $46.37 | $43.51 | 722,206 |
| 2019-03-20 | $46.38 | $46.66 | $45.71 | $46.16 | $43.31 | 1,048,785 |
| 2019-03-19 | $46.80 | $46.94 | $46.23 | $46.54 | $43.67 | 1,241,385 |
| 2019-03-18 | $45.76 | $46.44 | $45.69 | $46.39 | $43.53 | 1,041,765 |
| 2019-03-15 | $46.17 | $46.28 | $45.57 | $45.65 | $42.83 | 970,955 |
| 2019-03-14 | $46.27 | $46.42 | $45.69 | $46.16 | $43.31 | 1,191,700 |
| 2019-03-13 | $46.67 | $47.06 | $46.22 | $46.33 | $43.47 | 1,307,226 |
| 2019-03-12 | $46.54 | $46.74 | $45.79 | $46.22 | $43.37 | 748,433 |
| 2019-03-11 | $46.30 | $46.75 | $46.27 | $46.61 | $43.73 | 1,037,192 |
| 2019-03-08 | $45.95 | $46.44 | $45.57 | $46.35 | $43.49 | 1,061,027 |
| 2019-03-07 | $46.09 | $46.43 | $45.41 | $46.31 | $43.45 | 1,000,926 |
| 2019-03-06 | $46.69 | $47.04 | $46.03 | $46.21 | $43.36 | 1,666,624 |
| 2019-03-05 | $48.18 | $48.25 | $47.68 | $47.68 | $44.74 | 1,434,385 |
| 2019-03-04 | $49.07 | $49.31 | $47.70 | $48.19 | $45.21 | 1,262,450 |
| 2019-03-01 | $49.94 | $50.27 | $48.62 | $48.94 | $45.92 | 1,034,358 |
| 2019-02-28 | $50.16 | $50.27 | $49.62 | $49.70 | $46.49 | 1,019,712 |
| 2019-02-27 | $51.61 | $51.69 | $50.03 | $50.27 | $47.02 | 1,016,996 |
| 2019-02-26 | $49.39 | $52.67 | $49.25 | $51.69 | $48.35 | 1,616,026 |
| 2019-02-25 | $50.81 | $50.89 | $50.09 | $50.39 | $47.13 | 1,040,229 |
| 2019-02-22 | $49.73 | $50.52 | $49.61 | $50.47 | $47.21 | 996,491 |
| 2019-02-21 | $49.49 | $49.92 | $49.39 | $49.64 | $46.43 | 668,389 |
| 2019-02-20 | $49.36 | $50.03 | $49.19 | $49.60 | $46.40 | 851,915 |
| 2019-02-19 | $49.57 | $49.78 | $49.30 | $49.41 | $46.22 | 493,700 |
| 2019-02-15 | $48.94 | $49.82 | $48.73 | $49.57 | $46.37 | 893,425 |
| 2019-02-14 | $48.51 | $48.96 | $48.51 | $48.68 | $45.53 | 544,978 |
| 2019-02-13 | $48.52 | $49.16 | $48.28 | $48.75 | $45.60 | 952,508 |
| 2019-02-12 | $47.38 | $48.59 | $47.22 | $48.42 | $45.29 | 892,296 |
| 2019-02-11 | $47.46 | $47.69 | $46.94 | $47.07 | $44.03 | 629,723 |
| 2019-02-08 | $47.50 | $47.73 | $46.62 | $47.42 | $44.36 | 745,888 |
| 2019-02-07 | $48.18 | $48.59 | $47.16 | $47.77 | $44.68 | 1,870,306 |
| 2019-02-06 | $48.97 | $49.17 | $48.35 | $48.36 | $45.24 | 1,086,185 |
| 2019-02-05 | $49.59 | $49.80 | $49.12 | $49.25 | $46.07 | 903,187 |
| 2019-02-04 | $48.82 | $49.46 | $48.70 | $49.43 | $46.24 | 779,370 |
| 2019-02-01 | $48.65 | $48.91 | $48.35 | $48.74 | $45.59 | 1,039,416 |
| 2019-01-31 | $48.75 | $49.42 | $48.49 | $48.67 | $45.53 | 2,301,693 |
| 2019-01-30 | $49.27 | $49.28 | $48.38 | $48.82 | $45.67 | 1,127,829 |
| 2019-01-29 | $48.59 | $49.01 | $48.31 | $48.75 | $45.60 | 1,479,732 |
| 2019-01-28 | $47.90 | $48.67 | $47.32 | $48.19 | $45.08 | 1,112,520 |
| 2019-01-25 | $48.28 | $48.77 | $48.18 | $48.39 | $45.26 | 744,705 |
| 2019-01-24 | $47.97 | $48.07 | $47.64 | $47.79 | $44.70 | 741,400 |
| 2019-01-23 | $48.84 | $48.98 | $47.71 | $47.81 | $44.72 | 685,996 |
| 2019-01-22 | $49.40 | $49.71 | $48.32 | $48.68 | $45.53 | 1,071,441 |
| 2019-01-18 | $48.81 | $50.03 | $48.56 | $49.90 | $46.68 | 1,117,207 |
| 2019-01-17 | $47.33 | $48.85 | $47.33 | $48.32 | $45.20 | 1,293,984 |
| 2019-01-16 | $47.05 | $47.72 | $46.97 | $47.51 | $44.44 | 907,382 |
| 2019-01-15 | $47.42 | $47.85 | $47.18 | $47.68 | $44.60 | 1,141,882 |
| 2019-01-14 | $47.25 | $47.40 | $46.89 | $47.27 | $44.22 | 986,708 |
| 2019-01-11 | $47.43 | $47.69 | $47.05 | $47.57 | $44.50 | 1,157,148 |
| 2019-01-10 | $46.19 | $47.82 | $45.84 | $47.61 | $44.53 | 1,195,757 |
| 2019-01-09 | $46.00 | $46.35 | $45.87 | $46.10 | $43.12 | 928,938 |
| 2019-01-08 | $44.90 | $45.95 | $44.87 | $45.80 | $42.84 | 1,271,603 |
| 2019-01-07 | $44.27 | $45.11 | $43.85 | $44.29 | $41.43 | 1,128,066 |
| 2019-01-04 | $43.80 | $44.40 | $43.52 | $44.27 | $41.41 | 1,395,682 |
| 2019-01-03 | $44.01 | $44.24 | $43.16 | $43.24 | $40.45 | 834,838 |
| 2019-01-02 | $43.10 | $44.38 | $43.04 | $44.20 | $41.34 | 644,852 |
| 2018-12-31 | $43.57 | $44.04 | $43.32 | $43.91 | $41.07 | 506,972 |
| 2018-12-28 | $43.66 | $44.36 | $43.07 | $43.47 | $40.66 | 615,276 |
| 2018-12-27 | $42.11 | $43.65 | $42.10 | $43.63 | $40.81 | 591,045 |
| 2018-12-26 | $40.91 | $42.86 | $40.35 | $42.83 | $40.06 | 1,081,749 |
| 2018-12-24 | $41.86 | $42.16 | $40.79 | $40.83 | $38.19 | 455,337 |
| 2018-12-21 | $42.66 | $43.43 | $41.99 | $42.13 | $39.41 | 1,092,494 |
| 2018-12-20 | $42.42 | $43.10 | $42.06 | $42.66 | $39.90 | 1,083,776 |
| 2018-12-19 | $43.71 | $44.16 | $42.66 | $42.80 | $40.03 | 1,196,997 |
| 2018-12-18 | $43.39 | $44.35 | $43.09 | $43.72 | $40.89 | 1,055,915 |
| 2018-12-17 | $43.24 | $43.89 | $42.87 | $42.97 | $40.19 | 1,460,695 |
| 2018-12-14 | $42.67 | $43.54 | $42.56 | $43.31 | $40.51 | 1,159,718 |
| 2018-12-13 | $43.42 | $43.83 | $43.01 | $43.13 | $40.34 | 895,168 |
| 2018-12-12 | $43.37 | $43.72 | $42.97 | $43.00 | $40.22 | 1,572,739 |
| 2018-12-11 | $43.64 | $44.16 | $42.29 | $42.38 | $39.64 | 1,044,400 |
| 2018-12-10 | $43.27 | $43.53 | $42.46 | $42.96 | $40.18 | 1,348,314 |
| 2018-12-07 | $45.51 | $45.88 | $43.35 | $43.53 | $40.72 | 1,222,255 |
| 2018-12-06 | $44.35 | $45.67 | $43.89 | $45.53 | $42.59 | 2,032,817 |
| 2018-12-04 | $46.53 | $46.58 | $44.90 | $45.04 | $42.13 | 1,454,401 |
| 2018-12-03 | $48.15 | $48.52 | $46.23 | $46.56 | $43.55 | 1,410,999 |
| 2018-11-30 | $45.89 | $47.30 | $45.89 | $47.11 | $44.07 | 1,136,897 |
| 2018-11-29 | $46.93 | $47.50 | $45.89 | $46.10 | $43.12 | 1,298,909 |
| 2018-11-28 | $47.01 | $47.95 | $46.56 | $47.94 | $44.84 | 510,352 |
| 2018-11-27 | $47.48 | $47.80 | $46.68 | $46.88 | $43.85 | 883,896 |
| 2018-11-26 | $48.10 | $48.50 | $46.77 | $47.70 | $44.62 | 1,239,960 |
| 2018-11-23 | $47.06 | $47.86 | $47.03 | $47.77 | $44.68 | 596,250 |
| 2018-11-21 | $46.74 | $48.34 | $46.74 | $47.64 | $44.56 | 648,466 |
| 2018-11-20 | $46.76 | $47.04 | $46.13 | $46.62 | $43.61 | 959,632 |
| 2018-11-19 | $47.41 | $48.35 | $47.11 | $47.35 | $44.29 | 953,973 |
| 2018-11-16 | $47.08 | $48.12 | $46.89 | $47.64 | $44.56 | 774,354 |
| 2018-11-15 | $46.56 | $47.59 | $46.43 | $47.43 | $44.23 | 989,132 |
| 2018-11-14 | $46.83 | $47.25 | $46.14 | $46.89 | $43.72 | 855,639 |
| 2018-11-13 | $46.37 | $47.36 | $46.05 | $46.54 | $43.40 | 1,241,901 |
| 2018-11-12 | $46.18 | $46.88 | $46.01 | $46.16 | $43.04 | 784,607 |
| 2018-11-09 | $46.62 | $46.98 | $45.50 | $46.13 | $43.01 | 1,416,976 |
| 2018-11-08 | $46.56 | $47.43 | $46.40 | $47.00 | $43.83 | 1,629,245 |
| 2018-11-07 | $46.91 | $47.27 | $45.87 | $46.90 | $43.73 | 961,815 |
| 2018-11-06 | $45.62 | $46.38 | $45.52 | $46.37 | $43.24 | 1,729,984 |
| 2018-11-05 | $44.69 | $45.88 | $44.67 | $45.64 | $42.56 | 1,584,262 |
| 2018-11-02 | $45.96 | $46.29 | $44.30 | $44.64 | $41.62 | 2,058,228 |
| 2018-11-01 | $44.28 | $46.28 | $44.18 | $45.63 | $42.55 | 2,206,222 |
| 2018-10-31 | $44.80 | $45.00 | $43.76 | $44.08 | $41.10 | 2,479,869 |
| 2018-10-30 | $45.50 | $46.57 | $43.13 | $44.21 | $41.22 | 2,951,255 |
| 2018-10-29 | $44.64 | $45.54 | $43.16 | $43.93 | $40.96 | 1,953,590 |
| 2018-10-26 | $43.71 | $44.27 | $42.89 | $43.94 | $40.97 | 1,301,071 |
| 2018-10-25 | $44.54 | $45.13 | $43.86 | $44.15 | $41.17 | 1,271,306 |
| 2018-10-24 | $45.71 | $45.80 | $43.99 | $44.06 | $41.08 | 2,279,821 |
| 2018-10-23 | $46.74 | $47.03 | $45.02 | $45.84 | $42.74 | 1,418,624 |
| 2018-10-22 | $47.79 | $48.24 | $47.60 | $47.93 | $44.69 | 1,133,891 |
| 2018-10-19 | $47.49 | $47.98 | $47.06 | $47.59 | $44.38 | 1,057,831 |
| 2018-10-18 | $48.70 | $48.87 | $47.35 | $47.61 | $44.39 | 1,221,161 |
| 2018-10-17 | $49.64 | $49.89 | $48.30 | $48.91 | $45.61 | 1,054,352 |
| 2018-10-16 | $50.09 | $50.17 | $49.51 | $49.92 | $46.55 | 1,304,246 |
| 2018-10-15 | $49.25 | $49.92 | $49.25 | $49.42 | $46.08 | 1,123,206 |
| 2018-10-12 | $49.63 | $49.89 | $48.10 | $49.14 | $45.82 | 1,174,532 |
| 2018-10-11 | $49.78 | $50.64 | $48.94 | $48.98 | $45.67 | 1,345,770 |
| 2018-10-10 | $50.50 | $50.72 | $48.96 | $49.77 | $46.41 | 1,681,483 |
| 2018-10-09 | $52.33 | $52.72 | $50.28 | $50.33 | $46.93 | 1,762,827 |
| 2018-10-08 | $51.81 | $52.53 | $51.55 | $52.50 | $48.95 | 1,419,273 |
| 2018-10-05 | $53.07 | $53.10 | $51.68 | $51.94 | $48.43 | 1,309,861 |
| 2018-10-04 | $53.35 | $53.76 | $52.96 | $53.14 | $49.55 | 829,241 |
| 2018-10-03 | $53.03 | $53.73 | $52.95 | $53.37 | $49.76 | 1,226,003 |
| 2018-10-02 | $51.72 | $52.87 | $51.48 | $52.77 | $49.21 | 1,152,803 |
| 2018-10-01 | $52.67 | $52.99 | $51.59 | $51.64 | $48.15 | 1,211,234 |
| 2018-09-28 | $52.45 | $52.50 | $51.67 | $52.01 | $48.50 | 1,116,290 |
| 2018-09-27 | $52.03 | $52.70 | $51.60 | $52.63 | $49.07 | 862,430 |
| 2018-09-26 | $52.32 | $52.68 | $51.86 | $51.91 | $48.40 | 933,412 |
| 2018-09-25 | $53.48 | $53.49 | $52.35 | $52.36 | $48.82 | 1,049,949 |
| 2018-09-24 | $53.34 | $53.74 | $53.11 | $53.31 | $49.71 | 990,205 |
| 2018-09-21 | $52.97 | $53.55 | $52.76 | $53.44 | $49.83 | 1,566,773 |
| 2018-09-20 | $52.50 | $53.13 | $52.09 | $52.98 | $49.40 | 992,881 |
| 2018-09-19 | $52.21 | $52.73 | $51.81 | $51.90 | $48.39 | 904,533 |
| 2018-09-18 | $51.90 | $52.46 | $51.35 | $52.11 | $48.59 | 1,120,292 |
| 2018-09-17 | $51.98 | $52.11 | $51.41 | $51.78 | $48.28 | 900,862 |
| 2018-09-14 | $51.41 | $51.86 | $51.26 | $51.83 | $48.33 | 886,816 |
| 2018-09-13 | $51.91 | $52.01 | $51.33 | $51.39 | $47.92 | 784,628 |
| 2018-09-12 | $51.48 | $52.22 | $51.15 | $51.64 | $48.15 | 1,265,008 |
| 2018-09-11 | $51.38 | $51.83 | $51.12 | $51.82 | $48.32 | 777,334 |
| 2018-09-10 | $50.85 | $51.63 | $50.85 | $51.54 | $48.06 | 851,317 |
| 2018-09-07 | $50.48 | $50.79 | $50.04 | $50.51 | $47.10 | 618,232 |
| 2018-09-06 | $50.68 | $50.91 | $50.34 | $50.78 | $47.35 | 905,560 |
| 2018-09-05 | $50.10 | $50.64 | $49.78 | $50.52 | $47.11 | 1,140,527 |
| 2018-09-04 | $49.65 | $50.15 | $49.43 | $50.14 | $46.75 | 1,219,219 |
| 2018-08-31 | $49.14 | $49.78 | $48.90 | $49.66 | $46.31 | 687,689 |
| 2018-08-30 | $49.49 | $49.59 | $49.08 | $49.34 | $46.01 | 393,359 |
| 2018-08-29 | $49.27 | $49.71 | $48.83 | $49.60 | $46.25 | 745,741 |
| 2018-08-28 | $50.00 | $50.00 | $49.16 | $49.24 | $45.91 | 920,351 |
| 2018-08-27 | $49.43 | $49.59 | $49.11 | $49.35 | $46.02 | 980,088 |
| 2018-08-24 | $49.00 | $49.19 | $48.36 | $49.11 | $45.79 | 1,987,556 |
| 2018-08-23 | $48.79 | $49.02 | $48.47 | $48.74 | $45.45 | 1,501,901 |
| 2018-08-22 | $48.99 | $49.11 | $48.53 | $48.83 | $45.53 | 1,454,412 |
| 2018-08-21 | $48.51 | $49.31 | $48.49 | $49.17 | $45.85 | 1,389,378 |
| 2018-08-20 | $47.88 | $48.99 | $47.75 | $48.57 | $45.29 | 1,615,881 |
| 2018-08-17 | $46.71 | $47.91 | $46.71 | $47.83 | $44.60 | 1,294,271 |
| 2018-08-16 | $46.65 | $47.25 | $46.65 | $46.94 | $43.63 | 926,242 |
| 2018-08-15 | $45.82 | $46.45 | $45.32 | $46.40 | $43.13 | 1,107,368 |
| 2018-08-14 | $45.69 | $46.47 | $45.46 | $46.18 | $42.93 | 910,398 |
| 2018-08-13 | $45.86 | $45.99 | $45.18 | $45.49 | $42.28 | 1,260,813 |
| 2018-08-10 | $46.09 | $46.35 | $45.57 | $45.82 | $42.59 | 893,302 |
| 2018-08-09 | $46.88 | $46.92 | $46.31 | $46.32 | $43.06 | 864,119 |
| 2018-08-08 | $47.08 | $47.25 | $46.48 | $46.92 | $43.61 | 889,684 |
| 2018-08-07 | $46.52 | $47.74 | $46.52 | $47.25 | $43.92 | 753,483 |
| 2018-08-06 | $46.52 | $47.04 | $46.36 | $46.86 | $43.56 | 1,139,724 |
| 2018-08-03 | $47.03 | $47.24 | $46.40 | $46.50 | $43.22 | 902,870 |
| 2018-08-02 | $46.45 | $47.48 | $45.60 | $46.84 | $43.54 | 1,460,749 |
| 2018-08-01 | $47.00 | $48.19 | $46.69 | $46.77 | $43.47 | 2,281,305 |
| 2018-07-31 | $43.50 | $47.37 | $43.10 | $47.00 | $43.69 | 4,700,740 |
| 2018-07-30 | $42.15 | $42.71 | $41.76 | $41.82 | $38.87 | 1,227,798 |
| 2018-07-27 | $42.27 | $42.27 | $41.59 | $42.01 | $39.05 | 1,055,914 |
| 2018-07-26 | $41.60 | $42.58 | $41.52 | $42.09 | $39.12 | 1,045,482 |
| 2018-07-25 | $41.45 | $41.69 | $40.91 | $41.57 | $38.64 | 1,145,743 |
| 2018-07-24 | $42.14 | $42.26 | $41.47 | $41.57 | $38.64 | 1,246,586 |
| 2018-07-23 | $41.76 | $42.03 | $41.58 | $41.77 | $38.83 | 967,087 |
| 2018-07-20 | $41.84 | $42.04 | $41.56 | $41.91 | $38.96 | 615,728 |
| 2018-07-19 | $41.79 | $42.29 | $41.34 | $42.02 | $39.06 | 797,842 |
| 2018-07-18 | $41.61 | $42.16 | $41.58 | $41.80 | $38.85 | 820,634 |
| 2018-07-17 | $41.18 | $41.71 | $41.00 | $41.62 | $38.69 | 738,961 |
| 2018-07-16 | $41.80 | $41.90 | $41.23 | $41.23 | $38.32 | 869,499 |
| 2018-07-13 | $40.93 | $42.23 | $40.92 | $41.82 | $38.87 | 1,624,462 |
| 2018-07-12 | $40.80 | $41.15 | $40.57 | $40.97 | $38.08 | 1,064,937 |
| 2018-07-11 | $40.42 | $41.00 | $40.17 | $40.64 | $37.78 | 815,482 |
| 2018-07-10 | $41.19 | $41.36 | $40.72 | $40.91 | $38.03 | 906,110 |
| 2018-07-09 | $40.60 | $41.33 | $40.59 | $41.02 | $38.13 | 2,001,789 |
| 2018-07-06 | $40.26 | $40.49 | $39.99 | $40.41 | $37.56 | 563,397 |
| 2018-07-05 | $40.24 | $40.52 | $39.91 | $40.41 | $37.56 | 855,556 |
| 2018-07-03 | $40.33 | $40.46 | $39.82 | $39.86 | $37.05 | 494,336 |
| 2018-07-02 | $39.89 | $40.18 | $39.44 | $40.17 | $37.34 | 850,379 |
| 2018-06-29 | $40.34 | $41.28 | $40.32 | $40.49 | $37.64 | 1,220,131 |
| 2018-06-28 | $39.80 | $40.24 | $39.41 | $39.93 | $37.12 | 863,349 |
| 2018-06-27 | $40.54 | $40.80 | $39.90 | $39.93 | $37.12 | 1,069,547 |
| 2018-06-26 | $40.52 | $40.61 | $40.10 | $40.32 | $37.48 | 1,216,211 |
| 2018-06-25 | $41.29 | $41.50 | $40.24 | $40.40 | $37.55 | 1,342,181 |
| 2018-06-22 | $41.33 | $41.66 | $41.15 | $41.64 | $38.71 | 1,581,094 |
| 2018-06-21 | $41.61 | $41.61 | $40.84 | $40.94 | $38.06 | 1,048,332 |
| 2018-06-20 | $41.72 | $41.90 | $41.32 | $41.73 | $38.79 | 893,847 |
| 2018-06-19 | $41.24 | $41.64 | $40.88 | $41.55 | $38.62 | 1,352,795 |
| 2018-06-18 | $41.50 | $41.99 | $41.32 | $41.74 | $38.80 | 963,573 |
| 2018-06-15 | $41.50 | $41.88 | $41.12 | $41.78 | $38.84 | 1,701,667 |
| 2018-06-14 | $41.31 | $41.78 | $41.18 | $41.46 | $38.54 | 1,407,859 |
| 2018-06-13 | $41.67 | $41.97 | $40.79 | $41.20 | $38.30 | 1,849,951 |
| 2018-06-12 | $42.01 | $42.36 | $41.59 | $41.64 | $38.71 | 1,492,477 |
| 2018-06-11 | $41.97 | $42.34 | $41.88 | $41.94 | $38.98 | 1,477,518 |
| 2018-06-08 | $42.45 | $42.63 | $41.92 | $42.04 | $39.08 | 1,226,169 |
| 2018-06-07 | $42.51 | $42.85 | $42.41 | $42.53 | $39.53 | 987,978 |
| 2018-06-06 | $42.30 | $42.72 | $42.20 | $42.53 | $39.53 | 1,595,881 |
| 2018-06-05 | $41.90 | $42.28 | $41.82 | $42.13 | $39.16 | 1,080,918 |
| 2018-06-04 | $42.07 | $42.42 | $41.76 | $41.89 | $38.94 | 935,098 |
| 2018-06-01 | $41.57 | $42.21 | $41.33 | $41.86 | $38.91 | 1,430,930 |
| 2018-05-31 | $42.15 | $42.31 | $40.98 | $41.31 | $38.40 | 1,321,872 |
| 2018-05-30 | $42.42 | $42.52 | $41.93 | $42.15 | $39.18 | 1,121,667 |
| 2018-05-29 | $42.58 | $42.96 | $41.68 | $42.12 | $39.15 | 1,416,853 |
| 2018-05-25 | $42.99 | $43.19 | $42.63 | $42.86 | $39.84 | 844,082 |
| 2018-05-24 | $43.19 | $43.37 | $42.78 | $43.08 | $40.04 | 975,277 |
| 2018-05-23 | $43.57 | $43.88 | $42.97 | $43.21 | $40.17 | 1,079,487 |
| 2018-05-22 | $44.50 | $44.58 | $43.84 | $43.99 | $40.89 | 1,431,571 |
| 2018-05-21 | $43.56 | $44.57 | $43.45 | $44.35 | $41.22 | 1,526,144 |
| 2018-05-18 | $43.44 | $43.90 | $43.18 | $43.18 | $40.14 | 1,776,128 |
| 2018-05-17 | $43.01 | $43.59 | $42.85 | $43.43 | $40.23 | 1,746,282 |
| 2018-05-16 | $42.69 | $43.27 | $42.48 | $43.04 | $39.87 | 1,448,550 |
| 2018-05-15 | $41.88 | $42.81 | $41.74 | $42.78 | $39.63 | 1,728,234 |
| 2018-05-14 | $42.03 | $42.32 | $41.83 | $41.96 | $38.87 | 817,467 |
| 2018-05-11 | $42.01 | $42.30 | $41.75 | $42.01 | $38.91 | 1,329,102 |
| 2018-05-10 | $41.97 | $41.97 | $41.47 | $41.96 | $38.87 | 1,434,609 |
| 2018-05-09 | $42.45 | $42.64 | $41.61 | $41.96 | $38.87 | 1,838,771 |
| 2018-05-08 | $42.21 | $42.83 | $41.75 | $42.20 | $39.09 | 2,913,873 |
| 2018-05-07 | $41.24 | $42.12 | $41.06 | $41.85 | $38.77 | 2,043,685 |
| 2018-05-04 | $39.82 | $41.12 | $39.74 | $41.03 | $38.01 | 1,065,547 |
| 2018-05-03 | $40.07 | $40.32 | $39.28 | $40.10 | $37.15 | 2,182,153 |
| 2018-05-02 | $40.30 | $40.67 | $39.89 | $40.12 | $37.16 | 1,658,939 |
| 2018-05-01 | $41.38 | $41.50 | $38.14 | $40.21 | $37.25 | 4,745,140 |
| 2018-04-30 | $39.31 | $39.81 | $38.96 | $38.99 | $36.12 | 1,980,896 |
| 2018-04-27 | $38.87 | $39.31 | $38.51 | $39.14 | $36.26 | 918,440 |
| 2018-04-26 | $39.01 | $39.05 | $38.31 | $39.02 | $36.14 | 1,039,054 |
| 2018-04-25 | $38.78 | $39.49 | $38.57 | $38.96 | $36.09 | 1,283,742 |
| 2018-04-24 | $41.54 | $41.61 | $38.53 | $38.93 | $36.06 | 2,623,691 |
| 2018-04-23 | $41.39 | $41.68 | $41.13 | $41.19 | $38.15 | 1,394,418 |
| 2018-04-20 | $41.65 | $41.67 | $40.87 | $41.40 | $38.35 | 1,687,168 |
| 2018-04-19 | $42.18 | $42.20 | $41.36 | $41.66 | $38.59 | 806,720 |
| 2018-04-18 | $41.83 | $42.54 | $41.73 | $42.19 | $39.08 | 1,156,529 |
| 2018-04-17 | $41.93 | $42.21 | $41.55 | $41.68 | $38.61 | 1,549,659 |
| 2018-04-16 | $40.54 | $41.54 | $40.46 | $41.48 | $38.42 | 1,789,872 |
| 2018-04-13 | $40.00 | $40.34 | $39.79 | $40.22 | $37.26 | 1,322,247 |
| 2018-04-12 | $39.36 | $39.96 | $39.26 | $39.64 | $36.72 | 1,144,144 |
| 2018-04-11 | $39.00 | $39.63 | $38.92 | $39.22 | $36.33 | 1,088,336 |
| 2018-04-10 | $38.73 | $39.53 | $38.45 | $39.23 | $36.34 | 1,224,820 |
| 2018-04-09 | $38.41 | $38.58 | $38.00 | $38.05 | $35.25 | 654,217 |
| 2018-04-06 | $39.26 | $39.49 | $37.66 | $38.24 | $35.42 | 1,103,372 |
| 2018-04-05 | $39.58 | $39.79 | $39.01 | $39.55 | $36.64 | 1,950,112 |
| 2018-04-04 | $37.92 | $39.40 | $37.71 | $39.31 | $36.41 | 1,723,741 |
| 2018-04-03 | $38.66 | $39.22 | $38.19 | $38.65 | $35.80 | 1,935,981 |
| 2018-04-02 | $38.89 | $39.34 | $37.95 | $38.38 | $35.55 | 1,497,789 |
| 2018-03-29 | $38.77 | $39.41 | $38.49 | $39.06 | $36.18 | 1,306,603 |
| 2018-03-28 | $37.87 | $39.04 | $37.77 | $38.55 | $35.71 | 1,679,420 |
| 2018-03-27 | $38.94 | $38.94 | $37.79 | $37.90 | $35.11 | 1,042,786 |
| 2018-03-26 | $38.01 | $38.99 | $38.00 | $38.77 | $35.91 | 2,247,878 |
| 2018-03-23 | $38.09 | $38.29 | $37.41 | $37.45 | $34.69 | 716,737 |
| 2018-03-22 | $38.90 | $38.90 | $37.96 | $37.97 | $35.17 | 1,038,054 |
| 2018-03-21 | $39.12 | $39.80 | $38.97 | $39.28 | $36.39 | 1,638,683 |
| 2018-03-20 | $38.58 | $39.30 | $38.48 | $39.04 | $36.16 | 1,395,600 |
| 2018-03-19 | $38.73 | $38.73 | $38.24 | $38.62 | $35.77 | 1,401,461 |
| 2018-03-16 | $38.50 | $39.13 | $38.36 | $39.01 | $36.14 | 1,366,500 |
| 2018-03-15 | $38.07 | $38.82 | $37.99 | $38.54 | $35.70 | 1,458,992 |
| 2018-03-14 | $38.78 | $38.84 | $38.00 | $38.04 | $35.24 | 844,795 |
| 2018-03-13 | $38.66 | $39.12 | $38.39 | $38.56 | $35.72 | 782,110 |
| 2018-03-12 | $39.41 | $39.42 | $38.25 | $38.41 | $35.58 | 1,007,450 |
| 2018-03-09 | $38.92 | $39.54 | $38.72 | $39.48 | $36.57 | 603,140 |
| 2018-03-08 | $38.55 | $38.71 | $38.11 | $38.65 | $35.80 | 654,417 |
| 2018-03-07 | $38.54 | $38.97 | $38.14 | $38.42 | $35.59 | 1,229,631 |
| 2018-03-06 | $38.79 | $39.41 | $38.66 | $38.96 | $36.09 | 1,053,085 |
| 2018-03-05 | $38.14 | $38.92 | $37.77 | $38.78 | $35.92 | 1,271,880 |
| 2018-03-02 | $37.86 | $38.52 | $37.46 | $38.29 | $35.47 | 1,966,376 |
| 2018-03-01 | $39.64 | $39.81 | $38.16 | $38.16 | $35.35 | 1,670,195 |
| 2018-02-28 | $39.72 | $39.98 | $39.43 | $39.63 | $36.71 | 2,179,866 |
| 2018-02-27 | $39.21 | $39.82 | $39.09 | $39.54 | $36.63 | 1,164,574 |
| 2018-02-26 | $39.26 | $39.48 | $38.97 | $39.41 | $36.51 | 1,304,278 |
| 2018-02-23 | $39.50 | $39.72 | $38.86 | $39.03 | $36.15 | 771,570 |
| 2018-02-22 | $39.27 | $39.78 | $39.17 | $39.32 | $36.42 | 1,195,680 |
| 2018-02-21 | $39.37 | $39.78 | $39.14 | $39.15 | $36.27 | 1,877,145 |
| 2018-02-20 | $39.14 | $39.94 | $38.99 | $39.24 | $36.35 | 2,666,349 |
| 2018-02-16 | $40.54 | $41.07 | $39.24 | $39.32 | $36.42 | 3,201,054 |
| 2018-02-15 | $41.07 | $41.23 | $38.92 | $40.38 | $37.26 | 3,863,328 |
| 2018-02-14 | $41.35 | $42.41 | $41.29 | $42.25 | $38.99 | 1,800,808 |
| 2018-02-13 | $41.48 | $41.97 | $41.08 | $41.72 | $38.50 | 1,256,709 |
| 2018-02-12 | $41.98 | $42.57 | $41.20 | $41.67 | $38.45 | 2,382,955 |
| 2018-02-09 | $42.31 | $42.44 | $40.86 | $41.65 | $38.43 | 1,586,692 |
| 2018-02-08 | $42.76 | $42.92 | $41.55 | $41.78 | $38.55 | 2,335,947 |
| 2018-02-07 | $43.41 | $44.12 | $43.28 | $43.30 | $39.96 | 1,281,663 |
| 2018-02-06 | $41.78 | $43.86 | $41.14 | $43.59 | $40.22 | 2,152,580 |
| 2018-02-05 | $43.46 | $44.83 | $42.55 | $42.55 | $39.26 | 1,831,457 |
| 2018-02-02 | $44.85 | $45.11 | $43.54 | $43.70 | $40.33 | 1,546,407 |
| 2018-02-01 | $43.94 | $45.15 | $43.94 | $45.13 | $41.65 | 1,119,488 |
| 2018-01-31 | $44.95 | $45.25 | $44.09 | $44.24 | $40.82 | 926,112 |
| 2018-01-30 | $44.63 | $44.82 | $43.43 | $44.73 | $41.28 | 1,103,094 |
| 2018-01-29 | $45.24 | $45.52 | $44.68 | $45.12 | $41.64 | 852,563 |
| 2018-01-26 | $45.03 | $45.33 | $44.72 | $45.33 | $41.83 | 727,246 |
| 2018-01-25 | $45.21 | $45.50 | $44.23 | $44.80 | $41.34 | 995,330 |
| 2018-01-24 | $44.72 | $45.12 | $44.40 | $44.93 | $41.46 | 864,902 |
| 2018-01-23 | $45.05 | $45.11 | $44.42 | $44.47 | $41.04 | 919,092 |
| 2018-01-22 | $44.92 | $45.11 | $44.49 | $45.11 | $41.63 | 829,442 |
| 2018-01-19 | $44.42 | $44.92 | $44.19 | $44.89 | $41.42 | 767,227 |
| 2018-01-18 | $44.66 | $44.85 | $44.18 | $44.35 | $40.93 | 1,300,518 |
| 2018-01-17 | $44.25 | $44.83 | $43.97 | $44.60 | $41.16 | 1,059,527 |
| 2018-01-16 | $44.75 | $45.00 | $44.03 | $44.17 | $40.76 | 1,297,631 |
| 2018-01-12 | $44.83 | $44.94 | $44.33 | $44.39 | $40.96 | 1,903,017 |
| 2018-01-11 | $44.65 | $44.95 | $44.42 | $44.76 | $41.30 | 1,323,412 |
| 2018-01-10 | $45.32 | $45.35 | $44.52 | $44.58 | $41.14 | 969,974 |
| 2018-01-09 | $44.96 | $45.41 | $44.50 | $45.31 | $41.81 | 1,438,238 |
| 2018-01-08 | $44.50 | $44.82 | $44.29 | $44.75 | $41.30 | 838,818 |
| 2018-01-05 | $44.99 | $44.99 | $44.09 | $44.49 | $41.06 | 1,178,860 |
| 2018-01-04 | $44.32 | $44.99 | $44.29 | $44.89 | $41.42 | 2,591,687 |
| 2018-01-03 | $43.85 | $44.18 | $43.70 | $44.16 | $40.75 | 1,403,048 |
| 2018-01-02 | $43.33 | $43.89 | $43.30 | $43.86 | $40.47 | 935,936 |
| 2017-12-29 | $43.63 | $43.76 | $43.06 | $43.07 | $39.74 | 803,114 |
| 2017-12-28 | $43.61 | $43.61 | $43.08 | $43.57 | $40.21 | 906,422 |
| 2017-12-27 | $43.40 | $43.66 | $43.14 | $43.46 | $40.10 | 810,641 |
| 2017-12-26 | $43.00 | $43.36 | $42.96 | $43.33 | $39.98 | 462,344 |
| 2017-12-22 | $42.94 | $43.26 | $42.67 | $43.15 | $39.82 | 1,318,183 |
| 2017-12-21 | $43.12 | $43.28 | $42.70 | $43.01 | $39.69 | 797,838 |
| 2017-12-20 | $43.02 | $43.24 | $42.59 | $43.10 | $39.77 | 1,553,274 |
| 2017-12-19 | $42.22 | $43.17 | $42.15 | $42.66 | $39.37 | 1,681,157 |
| 2017-12-18 | $41.69 | $42.07 | $41.56 | $41.89 | $38.66 | 1,134,424 |
| 2017-12-15 | $40.88 | $41.46 | $40.86 | $41.28 | $38.09 | 1,844,104 |
| 2017-12-14 | $41.07 | $41.49 | $40.75 | $40.78 | $37.63 | 1,842,566 |
| 2017-12-13 | $41.40 | $41.56 | $40.83 | $40.86 | $37.71 | 1,315,786 |
| 2017-12-12 | $42.09 | $42.15 | $41.32 | $41.40 | $38.20 | 1,788,263 |
| 2017-12-11 | $41.95 | $41.95 | $41.27 | $41.90 | $38.67 | 975,701 |
| 2017-12-08 | $41.61 | $41.85 | $41.37 | $41.78 | $38.55 | 802,708 |
| 2017-12-07 | $40.94 | $41.49 | $40.86 | $41.44 | $38.24 | 1,119,358 |
| 2017-12-06 | $41.22 | $41.22 | $40.81 | $41.12 | $37.95 | 750,440 |
| 2017-12-05 | $41.29 | $41.58 | $41.17 | $41.26 | $38.07 | 1,352,282 |
| 2017-12-04 | $41.40 | $41.67 | $41.19 | $41.21 | $38.03 | 1,064,633 |
| 2017-12-01 | $41.00 | $41.14 | $39.70 | $40.97 | $37.81 | 1,539,191 |
| 2017-11-30 | $40.33 | $41.35 | $40.23 | $41.04 | $37.87 | 2,147,676 |
| 2017-11-29 | $39.90 | $40.30 | $39.75 | $40.21 | $37.11 | 1,691,060 |
| 2017-11-28 | $39.37 | $39.98 | $39.19 | $39.90 | $36.82 | 1,037,814 |
| 2017-11-27 | $39.14 | $39.43 | $38.83 | $39.18 | $36.16 | 1,525,229 |
| 2017-11-24 | $39.79 | $39.95 | $38.94 | $39.02 | $36.01 | 477,402 |
| 2017-11-22 | $39.49 | $39.83 | $39.20 | $39.49 | $36.44 | 1,229,405 |
| 2017-11-21 | $39.91 | $40.35 | $39.36 | $39.45 | $36.40 | 1,742,644 |
| 2017-11-20 | $39.12 | $39.79 | $39.00 | $39.68 | $36.62 | 2,645,214 |
| 2017-11-17 | $40.00 | $40.08 | $38.78 | $38.95 | $35.94 | 4,579,426 |
| 2017-11-16 | $41.70 | $42.13 | $41.52 | $41.52 | $38.17 | 1,085,592 |
| 2017-11-15 | $41.97 | $41.97 | $41.15 | $41.45 | $38.10 | 1,155,610 |
| 2017-11-14 | $42.22 | $42.22 | $41.72 | $42.11 | $38.71 | 2,125,419 |
| 2017-11-13 | $43.07 | $43.26 | $41.97 | $42.27 | $38.86 | 2,019,097 |
| 2017-11-10 | $43.00 | $43.57 | $43.00 | $43.30 | $39.80 | 1,018,315 |
| 2017-11-09 | $43.67 | $44.13 | $43.13 | $43.17 | $39.68 | 1,490,855 |
| 2017-11-08 | $43.62 | $43.88 | $43.24 | $43.68 | $40.15 | 1,012,289 |
| 2017-11-07 | $43.75 | $44.15 | $43.62 | $43.82 | $40.28 | 1,226,549 |
| 2017-11-06 | $43.86 | $44.00 | $43.41 | $43.84 | $40.30 | 1,586,881 |
| 2017-11-03 | $44.28 | $44.38 | $43.63 | $43.68 | $40.15 | 2,059,661 |
| 2017-11-02 | $43.59 | $44.49 | $43.27 | $44.08 | $40.52 | 2,134,102 |
| 2017-11-01 | $43.15 | $44.12 | $43.07 | $43.76 | $40.23 | 3,528,162 |
| 2017-10-31 | $45.58 | $45.69 | $41.00 | $42.49 | $39.06 | 1,079,208 |
| 2017-10-30 | $42.72 | $43.68 | $42.22 | $42.30 | $38.88 | 4,454,170 |
| 2017-10-27 | $42.05 | $43.15 | $41.58 | $42.94 | $39.47 | 3,027,801 |
| 2017-10-26 | $40.56 | $41.10 | $40.24 | $40.97 | $37.66 | 1,925,322 |
| 2017-10-25 | $40.63 | $40.96 | $40.18 | $40.54 | $37.27 | 1,706,946 |
| 2017-10-24 | $39.87 | $40.85 | $39.87 | $40.36 | $37.10 | 3,190,990 |
| 2017-10-23 | $39.42 | $39.90 | $39.17 | $39.63 | $36.43 | 2,307,109 |
| 2017-10-20 | $39.24 | $39.62 | $38.96 | $39.53 | $36.34 | 1,403,463 |
| 2017-10-19 | $38.06 | $39.13 | $37.84 | $38.99 | $35.84 | 2,105,909 |
| 2017-10-18 | $37.51 | $38.40 | $37.20 | $38.21 | $35.12 | 1,941,687 |
| 2017-10-17 | $37.54 | $37.86 | $37.30 | $37.53 | $34.50 | 1,184,690 |
| 2017-10-16 | $37.62 | $37.66 | $37.29 | $37.62 | $34.58 | 876,582 |
| 2017-10-13 | $37.08 | $37.52 | $36.93 | $37.41 | $34.39 | 869,891 |
| 2017-10-12 | $36.40 | $37.23 | $36.06 | $36.94 | $33.96 | 1,040,519 |
| 2017-10-11 | $37.46 | $37.55 | $37.12 | $37.21 | $34.21 | 989,354 |
| 2017-10-10 | $37.15 | $37.39 | $36.92 | $37.39 | $34.37 | 1,142,230 |
| 2017-10-09 | $36.68 | $37.08 | $36.68 | $36.92 | $33.94 | 892,711 |
| 2017-10-06 | $36.75 | $37.15 | $36.65 | $36.78 | $33.81 | 864,995 |
| 2017-10-05 | $37.11 | $37.25 | $36.65 | $36.81 | $33.84 | 827,439 |
| 2017-10-04 | $36.70 | $37.25 | $36.62 | $37.08 | $34.09 | 1,831,944 |
| 2017-10-03 | $37.38 | $37.59 | $36.59 | $36.69 | $33.73 | 4,165,375 |
| 2017-10-02 | $37.62 | $37.72 | $37.21 | $37.27 | $34.26 | 1,154,607 |
| 2017-09-29 | $37.24 | $37.97 | $37.15 | $37.53 | $34.50 | 1,796,837 |
| 2017-09-28 | $37.04 | $37.27 | $36.75 | $37.22 | $34.21 | 1,223,581 |
| 2017-09-27 | $36.64 | $37.52 | $36.56 | $37.18 | $34.18 | 2,327,770 |
| 2017-09-26 | $36.32 | $36.76 | $36.03 | $36.34 | $33.41 | 1,389,777 |
| 2017-09-25 | $35.65 | $36.30 | $35.65 | $36.15 | $33.23 | 1,863,806 |
| 2017-09-22 | $34.93 | $35.73 | $34.63 | $35.67 | $32.79 | 1,373,174 |
| 2017-09-21 | $35.40 | $35.44 | $34.83 | $34.88 | $32.06 | 1,349,975 |
| 2017-09-20 | $35.68 | $35.99 | $35.12 | $35.36 | $32.50 | 1,745,584 |
| 2017-09-19 | $35.15 | $35.72 | $35.08 | $35.58 | $32.71 | 1,942,544 |
| 2017-09-18 | $34.81 | $35.35 | $34.66 | $35.08 | $32.25 | 2,230,861 |
| 2017-09-15 | $34.48 | $34.79 | $34.32 | $34.57 | $31.78 | 1,993,535 |
| 2017-09-14 | $34.45 | $34.75 | $34.26 | $34.50 | $31.71 | 1,408,782 |
| 2017-09-13 | $34.63 | $34.72 | $34.37 | $34.55 | $31.76 | 950,016 |
| 2017-09-12 | $33.89 | $34.65 | $33.83 | $34.62 | $31.82 | 1,790,473 |
| 2017-09-11 | $33.66 | $34.36 | $33.49 | $33.73 | $31.01 | 3,080,980 |
| 2017-09-08 | $33.04 | $33.72 | $32.93 | $33.49 | $30.79 | 2,148,368 |
| 2017-09-07 | $33.65 | $33.80 | $32.99 | $33.20 | $30.52 | 2,683,948 |
| 2017-09-06 | $34.00 | $34.05 | $33.58 | $33.70 | $30.98 | 3,427,666 |
| 2017-09-05 | $34.21 | $34.58 | $33.71 | $33.87 | $31.14 | 3,523,232 |
| 2017-09-01 | $34.90 | $35.17 | $34.85 | $35.04 | $32.21 | 1,059,281 |
| 2017-08-31 | $34.63 | $34.75 | $34.30 | $34.73 | $31.93 | 2,117,151 |
| 2017-08-30 | $35.24 | $35.27 | $33.37 | $34.51 | $31.72 | 3,616,607 |
| 2017-08-29 | $35.09 | $35.85 | $35.08 | $35.64 | $32.76 | 1,087,692 |
| 2017-08-28 | $35.19 | $35.48 | $35.04 | $35.40 | $32.54 | 1,794,196 |
| 2017-08-25 | $35.39 | $35.53 | $34.86 | $34.95 | $32.13 | 1,545,930 |
| 2017-08-24 | $35.82 | $35.82 | $35.24 | $35.25 | $32.40 | 1,063,114 |
| 2017-08-23 | $35.52 | $36.02 | $35.44 | $35.72 | $32.84 | 825,121 |
| 2017-08-22 | $35.60 | $35.82 | $35.33 | $35.73 | $32.84 | 1,262,448 |
| 2017-08-21 | $35.00 | $35.60 | $35.00 | $35.55 | $32.68 | 1,943,970 |
| 2017-08-18 | $34.56 | $35.29 | $34.50 | $35.03 | $32.20 | 2,801,316 |
| 2017-08-17 | $35.18 | $35.23 | $34.60 | $34.67 | $31.87 | 3,502,575 |
| 2017-08-16 | $37.28 | $37.34 | $35.59 | $35.61 | $32.59 | 2,408,592 |
| 2017-08-15 | $37.51 | $37.53 | $37.13 | $37.18 | $34.03 | 1,087,766 |
| 2017-08-14 | $37.03 | $37.28 | $36.78 | $37.20 | $34.05 | 1,672,655 |
| 2017-08-11 | $36.88 | $37.20 | $36.49 | $36.57 | $33.47 | 1,488,383 |
| 2017-08-10 | $37.74 | $37.95 | $37.02 | $37.04 | $33.90 | 1,040,120 |
| 2017-08-09 | $38.19 | $38.35 | $37.87 | $38.01 | $34.79 | 869,032 |
| 2017-08-08 | $37.71 | $38.61 | $37.63 | $38.30 | $35.06 | 1,401,579 |
| 2017-08-07 | $38.00 | $38.27 | $37.61 | $37.70 | $34.51 | 1,765,454 |
| 2017-08-04 | $37.91 | $38.45 | $37.80 | $38.04 | $34.82 | 852,856 |
| 2017-08-03 | $37.97 | $38.05 | $37.57 | $37.79 | $34.59 | 1,213,275 |
| 2017-08-02 | $37.71 | $38.13 | $37.54 | $37.93 | $34.72 | 3,137,845 |
| 2017-08-01 | $39.23 | $40.25 | $35.86 | $37.79 | $34.59 | 852,856 |
| 2017-07-31 | $37.89 | $38.44 | $37.63 | $37.80 | $34.60 | 2,242,391 |
| 2017-07-28 | $37.22 | $37.93 | $37.22 | $37.64 | $34.45 | 2,046,702 |
| 2017-07-27 | $37.03 | $37.35 | $36.78 | $37.29 | $34.13 | 982,166 |
| 2017-07-26 | $37.16 | $37.26 | $36.92 | $37.04 | $33.90 | 850,301 |
| 2017-07-25 | $37.41 | $37.49 | $36.97 | $37.10 | $33.96 | 1,599,632 |
| 2017-07-24 | $37.04 | $37.28 | $36.95 | $37.16 | $34.01 | 1,103,300 |
| 2017-07-21 | $36.99 | $37.34 | $36.81 | $37.04 | $33.90 | 1,753,021 |
| 2017-07-20 | $37.65 | $37.70 | $36.97 | $37.00 | $33.87 | 1,404,029 |
| 2017-07-19 | $37.73 | $37.85 | $37.50 | $37.58 | $34.40 | 2,169,164 |
| 2017-07-18 | $38.22 | $38.22 | $37.61 | $37.62 | $34.43 | 1,963,634 |
| 2017-07-17 | $38.56 | $38.71 | $38.27 | $38.30 | $35.06 | 2,267,519 |
| 2017-07-14 | $38.50 | $38.97 | $38.37 | $38.59 | $35.32 | 805,228 |
| 2017-07-13 | $38.61 | $38.77 | $38.41 | $38.42 | $35.17 | 777,423 |
| 2017-07-12 | $38.90 | $39.15 | $38.57 | $38.58 | $35.31 | 941,142 |
| 2017-07-11 | $38.92 | $39.00 | $38.56 | $38.65 | $35.38 | 1,352,596 |
| 2017-07-10 | $38.02 | $39.15 | $37.94 | $38.86 | $35.57 | 2,112,274 |
| 2017-07-07 | $37.64 | $38.25 | $37.15 | $38.03 | $34.81 | 2,042,006 |
| 2017-07-06 | $37.55 | $37.85 | $37.40 | $37.48 | $34.31 | 1,907,896 |
| 2017-07-05 | $37.76 | $38.06 | $37.32 | $37.65 | $34.46 | 1,409,673 |
| 2017-07-03 | $37.75 | $38.05 | $37.66 | $37.82 | $34.62 | 636,268 |
| 2017-06-30 | $37.38 | $37.78 | $37.03 | $37.51 | $34.33 | 1,440,908 |
| 2017-06-29 | $37.82 | $37.91 | $36.80 | $37.15 | $34.00 | 1,785,103 |
| 2017-06-28 | $37.50 | $37.95 | $37.50 | $37.89 | $34.68 | 1,028,614 |
| 2017-06-27 | $37.83 | $37.83 | $37.23 | $37.24 | $34.09 | 985,056 |
| 2017-06-26 | $37.31 | $37.73 | $37.10 | $37.62 | $34.43 | 940,596 |
| 2017-06-23 | $37.17 | $37.60 | $37.04 | $37.10 | $33.96 | 3,839,269 |
| 2017-06-22 | $36.76 | $37.35 | $36.53 | $37.19 | $34.04 | 1,415,659 |
| 2017-06-21 | $37.67 | $37.82 | $36.70 | $36.76 | $33.65 | 2,530,103 |
| 2017-06-20 | $37.75 | $37.81 | $37.40 | $37.60 | $34.42 | 994,034 |
| 2017-06-19 | $37.29 | $37.82 | $37.22 | $37.75 | $34.55 | 920,926 |
| 2017-06-16 | $37.19 | $37.39 | $36.63 | $37.15 | $34.00 | 2,914,232 |
| 2017-06-15 | $36.97 | $37.55 | $36.95 | $37.13 | $33.98 | 1,853,212 |
| 2017-06-14 | $37.97 | $38.02 | $37.44 | $37.47 | $34.30 | 1,549,248 |
| 2017-06-13 | $37.73 | $38.06 | $37.60 | $37.88 | $34.67 | 1,032,391 |
| 2017-06-12 | $37.89 | $38.05 | $37.20 | $37.60 | $34.42 | 1,556,254 |
| 2017-06-09 | $37.53 | $38.20 | $37.53 | $37.88 | $34.67 | 1,274,814 |
| 2017-06-08 | $37.28 | $37.75 | $37.17 | $37.53 | $34.35 | 1,392,628 |
| 2017-06-07 | $38.24 | $38.24 | $37.07 | $37.26 | $34.10 | 1,539,075 |
| 2017-06-06 | $38.12 | $38.32 | $37.84 | $38.15 | $34.92 | 1,142,855 |
| 2017-06-05 | $38.73 | $38.74 | $38.10 | $38.24 | $35.00 | 1,641,445 |
| 2017-06-02 | $39.10 | $39.19 | $38.77 | $38.85 | $35.56 | 1,049,816 |
| 2017-06-01 | $38.96 | $39.24 | $38.73 | $39.05 | $35.74 | 1,062,874 |
| 2017-05-31 | $38.82 | $38.85 | $38.06 | $38.72 | $35.44 | 1,307,293 |
| 2017-05-30 | $38.41 | $38.82 | $38.31 | $38.79 | $35.50 | 1,164,443 |
| 2017-05-26 | $38.46 | $38.58 | $38.24 | $38.55 | $35.28 | 855,964 |
| 2017-05-25 | $38.71 | $38.99 | $38.39 | $38.56 | $35.29 | 903,027 |
| 2017-05-24 | $38.29 | $38.52 | $38.02 | $38.51 | $35.25 | 1,159,299 |
| 2017-05-23 | $37.69 | $38.31 | $37.34 | $38.21 | $34.97 | 1,695,116 |
| 2017-05-22 | $37.57 | $37.63 | $37.18 | $37.49 | $34.31 | 754,829 |
| 2017-05-19 | $37.05 | $37.56 | $37.05 | $37.34 | $34.18 | 692,992 |
| 2017-05-18 | $36.37 | $37.09 | $36.14 | $36.81 | $33.69 | 1,405,878 |
| 2017-05-17 | $37.32 | $37.50 | $36.59 | $36.63 | $33.39 | 677,718 |
| 2017-05-16 | $38.14 | $38.19 | $37.58 | $37.86 | $34.51 | 1,414,209 |
| 2017-05-15 | $37.91 | $38.44 | $37.87 | $37.96 | $34.60 | 1,007,421 |
| 2017-05-12 | $38.12 | $38.19 | $37.63 | $37.67 | $34.34 | 775,540 |
| 2017-05-11 | $38.49 | $38.56 | $37.99 | $38.23 | $34.85 | 478,097 |
| 2017-05-10 | $38.48 | $38.71 | $38.34 | $38.63 | $35.21 | 924,629 |
| 2017-05-09 | $38.74 | $38.96 | $38.31 | $38.48 | $35.08 | 1,102,212 |
| 2017-05-08 | $38.41 | $38.61 | $38.28 | $38.60 | $35.19 | 1,290,327 |
| 2017-05-05 | $38.39 | $38.49 | $38.10 | $38.48 | $35.08 | 996,606 |
| 2017-05-04 | $38.85 | $38.85 | $38.33 | $38.33 | $34.94 | 1,662,136 |
| 2017-05-03 | $38.60 | $38.86 | $38.42 | $38.73 | $35.31 | 1,459,054 |
| 2017-05-02 | $38.60 | $38.99 | $38.47 | $38.73 | $35.31 | 1,461,834 |
| 2017-05-01 | $38.84 | $38.84 | $38.20 | $38.51 | $35.10 | 1,151,525 |
| 2017-04-28 | $38.82 | $39.12 | $38.41 | $38.68 | $35.26 | 1,961,460 |
| 2017-04-27 | $39.80 | $40.02 | $38.28 | $38.71 | $35.29 | 2,371,765 |
| 2017-04-26 | $36.95 | $37.57 | $36.86 | $37.47 | $34.16 | 1,943,399 |
| 2017-04-25 | $37.04 | $37.15 | $36.75 | $36.94 | $33.67 | 1,172,187 |
| 2017-04-24 | $36.55 | $36.84 | $36.41 | $36.71 | $33.46 | 1,145,142 |
| 2017-04-21 | $36.19 | $36.29 | $35.91 | $35.95 | $32.77 | 1,661,505 |
| 2017-04-20 | $35.91 | $36.25 | $35.78 | $36.11 | $32.92 | 1,330,057 |
| 2017-04-19 | $35.16 | $35.72 | $35.15 | $35.67 | $32.52 | 2,663,311 |
| 2017-04-18 | $34.24 | $34.90 | $34.11 | $34.90 | $31.81 | 2,214,072 |
| 2017-04-17 | $34.26 | $34.53 | $34.13 | $34.49 | $31.44 | 3,529,122 |
| 2017-04-13 | $34.59 | $34.75 | $34.11 | $34.13 | $31.11 | 2,053,836 |
| 2017-04-12 | $35.08 | $35.14 | $34.45 | $34.66 | $31.60 | 1,392,853 |
| 2017-04-11 | $35.21 | $35.33 | $34.74 | $35.03 | $31.93 | 3,012,419 |
| 2017-04-10 | $35.14 | $35.59 | $34.86 | $35.24 | $32.12 | 3,140,091 |
| 2017-04-07 | $35.46 | $35.64 | $35.25 | $35.26 | $32.14 | 902,643 |
| 2017-04-06 | $35.60 | $35.87 | $35.29 | $35.50 | $32.36 | 1,107,590 |
| 2017-04-05 | $36.02 | $36.38 | $35.50 | $35.61 | $32.46 | 1,113,446 |
| 2017-04-04 | $35.48 | $35.90 | $35.39 | $35.83 | $32.66 | 1,031,732 |
| 2017-04-03 | $36.10 | $36.14 | $35.06 | $35.45 | $32.32 | 827,985 |
| 2017-03-31 | $36.10 | $36.24 | $35.85 | $36.06 | $32.87 | 479,924 |
| 2017-03-30 | $35.99 | $36.16 | $35.84 | $36.11 | $32.92 | 910,697 |
| 2017-03-29 | $35.57 | $36.05 | $35.52 | $35.87 | $32.70 | 1,094,170 |
| 2017-03-28 | $35.08 | $35.77 | $35.00 | $35.63 | $32.48 | 768,624 |
| 2017-03-27 | $34.79 | $35.21 | $34.29 | $35.14 | $32.03 | 989,462 |
| 2017-03-24 | $35.50 | $35.72 | $35.04 | $35.26 | $32.14 | 786,845 |
| 2017-03-23 | $35.26 | $35.58 | $35.10 | $35.38 | $32.25 | 717,592 |
| 2017-03-22 | $35.12 | $35.45 | $34.91 | $35.37 | $32.24 | 534,502 |
| 2017-03-21 | $36.26 | $36.37 | $35.20 | $35.26 | $32.14 | 753,744 |
| 2017-03-20 | $36.37 | $36.41 | $35.99 | $36.04 | $32.85 | 891,319 |
| 2017-03-17 | $36.51 | $36.52 | $36.26 | $36.47 | $33.25 | 1,074,518 |
| 2017-03-16 | $36.72 | $36.79 | $36.35 | $36.46 | $33.24 | 983,441 |
| 2017-03-15 | $36.08 | $36.64 | $36.06 | $36.52 | $33.29 | 826,613 |
| 2017-03-14 | $35.69 | $36.03 | $35.48 | $36.00 | $32.82 | 663,942 |
| 2017-03-13 | $36.06 | $36.28 | $35.96 | $36.00 | $32.82 | 853,099 |
| 2017-03-10 | $36.22 | $36.42 | $35.87 | $36.00 | $32.82 | 851,260 |
| 2017-03-09 | $36.15 | $36.37 | $35.79 | $35.91 | $32.73 | 1,687,863 |
| 2017-03-08 | $36.19 | $36.42 | $36.03 | $36.20 | $33.00 | 1,079,580 |
| 2017-03-07 | $36.19 | $36.34 | $35.97 | $36.05 | $32.86 | 1,033,884 |
| 2017-03-06 | $36.04 | $36.37 | $35.90 | $36.27 | $33.06 | 794,435 |
| 2017-03-03 | $36.23 | $36.34 | $36.00 | $36.25 | $33.04 | 1,229,184 |
| 2017-03-02 | $37.07 | $37.10 | $36.09 | $36.13 | $32.94 | 1,268,397 |
| 2017-03-01 | $36.46 | $37.13 | $36.46 | $37.11 | $33.69 | 1,851,557 |
| 2017-02-28 | $36.42 | $36.46 | $35.87 | $35.98 | $32.66 | 1,010,366 |
| 2017-02-27 | $36.43 | $36.79 | $36.24 | $36.60 | $33.23 | 999,781 |
| 2017-02-24 | $36.10 | $36.79 | $36.04 | $36.79 | $33.40 | 918,365 |
| 2017-02-23 | $37.28 | $37.38 | $36.52 | $36.55 | $33.18 | 686,486 |
| 2017-02-22 | $37.22 | $37.31 | $37.02 | $37.11 | $33.69 | 599,998 |
| 2017-02-21 | $37.16 | $37.51 | $37.06 | $37.47 | $34.02 | 649,167 |
| 2017-02-17 | $37.19 | $37.27 | $37.04 | $37.21 | $33.78 | 974,766 |
| 2017-02-16 | $37.94 | $37.98 | $37.15 | $37.30 | $33.86 | 1,655,701 |
| 2017-02-15 | $38.00 | $38.17 | $37.82 | $37.99 | $34.49 | 898,177 |
| 2017-02-14 | $37.79 | $38.07 | $37.57 | $38.02 | $34.51 | 964,567 |
| 2017-02-13 | $37.89 | $38.04 | $37.61 | $37.86 | $34.37 | 941,354 |
| 2017-02-10 | $37.22 | $37.74 | $37.05 | $37.68 | $34.21 | 1,016,443 |
| 2017-02-09 | $37.15 | $37.30 | $36.98 | $37.08 | $33.66 | 1,619,054 |
| 2017-02-08 | $37.65 | $37.72 | $36.94 | $37.06 | $33.64 | 2,079,776 |
| 2017-02-07 | $37.20 | $37.82 | $36.83 | $37.41 | $33.96 | 3,828,760 |
| 2017-02-06 | $35.46 | $35.71 | $35.33 | $35.36 | $32.10 | 1,293,055 |
| 2017-02-03 | $35.18 | $35.52 | $35.01 | $35.48 | $32.21 | 742,240 |
| 2017-02-02 | $34.90 | $35.17 | $34.77 | $34.96 | $31.74 | 518,675 |
| 2017-02-01 | $35.24 | $35.45 | $34.78 | $35.04 | $31.81 | 749,831 |
| 2017-01-31 | $34.61 | $34.99 | $34.35 | $34.98 | $31.76 | 870,106 |
| 2017-01-30 | $34.97 | $35.10 | $34.55 | $34.86 | $31.65 | 727,833 |
| 2017-01-27 | $35.50 | $35.67 | $35.13 | $35.33 | $32.07 | 678,523 |
| 2017-01-26 | $35.64 | $35.95 | $35.41 | $35.61 | $32.33 | 828,671 |
| 2017-01-25 | $35.30 | $35.66 | $35.20 | $35.48 | $32.21 | 1,833,650 |
| 2017-01-24 | $34.53 | $35.15 | $34.19 | $35.12 | $31.88 | 1,368,681 |
| 2017-01-23 | $33.83 | $33.89 | $33.51 | $33.72 | $30.61 | 630,491 |
| 2017-01-20 | $33.96 | $34.09 | $33.75 | $33.95 | $30.82 | 757,472 |
| 2017-01-19 | $33.92 | $33.96 | $33.57 | $33.79 | $30.67 | 751,610 |
| 2017-01-18 | $33.77 | $34.03 | $33.70 | $33.76 | $30.65 | 993,042 |
| 2017-01-17 | $33.89 | $34.16 | $33.62 | $33.69 | $30.58 | 732,611 |
| 2017-01-13 | $33.93 | $34.15 | $33.81 | $33.99 | $30.86 | 652,877 |
| 2017-01-12 | $33.85 | $34.06 | $33.32 | $33.79 | $30.67 | 1,345,980 |
| 2017-01-11 | $33.50 | $33.80 | $33.42 | $33.78 | $30.67 | 1,059,983 |
| 2017-01-10 | $32.95 | $33.55 | $32.80 | $33.47 | $30.38 | 2,264,306 |
| 2017-01-09 | $33.24 | $33.32 | $32.80 | $32.81 | $29.79 | 1,340,934 |
| 2017-01-06 | $33.59 | $33.60 | $33.18 | $33.20 | $30.14 | 1,923,395 |
| 2017-01-05 | $34.08 | $34.15 | $33.56 | $33.62 | $30.52 | 986,845 |
| 2017-01-04 | $34.03 | $34.21 | $33.81 | $34.18 | $31.03 | 1,449,070 |
| 2017-01-03 | $33.56 | $33.89 | $33.38 | $33.86 | $30.74 | 1,161,669 |
| 2016-12-30 | $33.90 | $33.90 | $33.59 | $33.69 | $30.58 | 519,198 |
| 2016-12-29 | $33.90 | $34.00 | $33.72 | $33.90 | $30.77 | 466,292 |
| 2016-12-28 | $34.25 | $34.31 | $33.77 | $33.89 | $30.77 | 429,224 |
| 2016-12-27 | $34.21 | $34.26 | $34.08 | $34.21 | $31.06 | 393,416 |
| 2016-12-23 | $34.12 | $34.25 | $33.90 | $34.14 | $30.99 | 452,956 |
| 2016-12-22 | $34.22 | $34.35 | $33.96 | $34.00 | $30.87 | 1,048,921 |
| 2016-12-21 | $34.54 | $34.54 | $34.16 | $34.20 | $31.05 | 1,079,385 |
| 2016-12-20 | $34.01 | $34.49 | $33.95 | $34.46 | $31.28 | 1,125,679 |
| 2016-12-19 | $34.00 | $34.42 | $33.73 | $34.13 | $30.98 | 1,088,273 |
| 2016-12-16 | $34.06 | $34.35 | $33.97 | $34.00 | $30.87 | 1,275,645 |
| 2016-12-15 | $33.56 | $34.10 | $33.50 | $34.06 | $30.92 | 1,065,122 |
| 2016-12-14 | $34.00 | $34.26 | $33.56 | $33.58 | $30.48 | 891,232 |
| 2016-12-13 | $34.21 | $34.39 | $33.94 | $34.25 | $31.09 | 1,866,744 |
| 2016-12-12 | $34.73 | $34.99 | $34.17 | $34.21 | $31.06 | 1,417,905 |
| 2016-12-09 | $35.04 | $35.06 | $34.60 | $34.66 | $31.46 | 1,274,046 |
| 2016-12-08 | $35.76 | $35.76 | $34.65 | $35.02 | $31.79 | 1,718,369 |
| 2016-12-07 | $34.05 | $35.07 | $34.00 | $34.93 | $31.71 | 1,988,509 |
| 2016-12-06 | $33.89 | $34.15 | $33.71 | $34.11 | $30.97 | 1,632,920 |
| 2016-12-05 | $34.11 | $34.35 | $33.98 | $33.99 | $30.86 | 1,481,109 |
| 2016-12-02 | $33.76 | $34.19 | $33.61 | $33.93 | $30.80 | 1,794,384 |
| 2016-12-01 | $33.43 | $33.78 | $33.23 | $33.72 | $30.61 | 2,118,161 |
| 2016-11-30 | $32.77 | $33.22 | $32.76 | $33.17 | $30.11 | 1,337,752 |
| 2016-11-29 | $32.44 | $32.70 | $32.25 | $32.61 | $29.60 | 884,173 |
| 2016-11-28 | $32.62 | $32.78 | $32.46 | $32.47 | $29.48 | 1,087,041 |
| 2016-11-25 | $32.51 | $32.66 | $32.25 | $32.66 | $29.65 | 382,130 |
| 2016-11-23 | $32.18 | $32.78 | $32.18 | $32.51 | $29.51 | 1,243,519 |
| 2016-11-22 | $32.85 | $32.85 | $32.06 | $32.14 | $29.18 | 1,553,553 |
| 2016-11-21 | $32.45 | $32.52 | $32.26 | $32.38 | $29.39 | 2,868,683 |
| 2016-11-18 | $32.07 | $32.39 | $32.01 | $32.28 | $29.30 | 2,298,395 |
| 2016-11-17 | $31.90 | $32.10 | $31.60 | $31.84 | $28.90 | 5,165,846 |
| 2016-11-16 | $30.93 | $31.99 | $30.68 | $31.89 | $28.95 | 2,487,771 |
| 2016-11-15 | $30.50 | $31.03 | $30.44 | $30.94 | $28.09 | 1,223,218 |
| 2016-11-14 | $31.21 | $31.41 | $30.54 | $30.62 | $27.80 | 1,431,553 |
| 2016-11-11 | $30.36 | $31.10 | $30.30 | $31.07 | $28.21 | 1,778,728 |
| 2016-11-10 | $30.17 | $30.49 | $30.13 | $30.40 | $27.60 | 2,326,174 |
| 2016-11-09 | $29.19 | $30.09 | $29.14 | $30.00 | $27.23 | 2,027,645 |
| 2016-11-08 | $29.13 | $29.36 | $28.96 | $29.33 | $26.49 | 1,481,138 |
| 2016-11-07 | $29.08 | $29.27 | $28.97 | $29.26 | $26.43 | 1,564,086 |
| 2016-11-04 | $28.52 | $28.77 | $28.29 | $28.50 | $25.74 | 1,401,039 |
| 2016-11-03 | $28.53 | $28.65 | $28.34 | $28.42 | $25.67 | 1,176,752 |
| 2016-11-02 | $28.81 | $29.11 | $28.42 | $28.42 | $25.67 | 1,964,081 |
| 2016-11-01 | $29.39 | $29.43 | $28.87 | $28.95 | $26.15 | 2,183,584 |
| 2016-10-31 | $29.32 | $29.60 | $29.28 | $29.29 | $26.46 | 1,389,403 |
| 2016-10-28 | $29.27 | $29.65 | $29.15 | $29.32 | $26.48 | 1,627,334 |
| 2016-10-27 | $28.88 | $29.37 | $28.71 | $29.30 | $26.47 | 4,086,647 |
| 2016-10-26 | $28.39 | $29.09 | $28.35 | $29.05 | $26.24 | 2,082,201 |
| 2016-10-25 | $28.60 | $30.00 | $28.40 | $28.41 | $25.66 | 3,159,306 |
| 2016-10-24 | $27.60 | $27.89 | $27.51 | $27.62 | $24.95 | 778,098 |
| 2016-10-21 | $27.16 | $27.57 | $27.03 | $27.51 | $24.85 | 1,118,161 |
| 2016-10-20 | $27.60 | $27.71 | $27.32 | $27.40 | $24.75 | 702,931 |
| 2016-10-19 | $27.69 | $27.81 | $27.52 | $27.73 | $25.05 | 915,001 |
| 2016-10-18 | $27.82 | $27.84 | $27.52 | $27.65 | $24.98 | 661,631 |
| 2016-10-17 | $27.63 | $27.71 | $27.55 | $27.64 | $24.97 | 881,790 |
| 2016-10-14 | $27.95 | $28.08 | $27.70 | $27.71 | $25.03 | 985,042 |
| 2016-10-13 | $27.89 | $27.96 | $27.65 | $27.77 | $25.08 | 822,337 |
| 2016-10-12 | $28.13 | $28.31 | $28.02 | $28.16 | $25.44 | 901,894 |
| 2016-10-11 | $28.34 | $28.36 | $28.00 | $28.10 | $25.38 | 1,424,253 |
| 2016-10-10 | $28.63 | $28.74 | $28.33 | $28.35 | $25.61 | 458,028 |
| 2016-10-07 | $28.59 | $28.66 | $28.29 | $28.47 | $25.72 | 703,687 |
| 2016-10-06 | $28.63 | $28.65 | $28.44 | $28.57 | $25.81 | 818,711 |
| 2016-10-05 | $28.50 | $28.80 | $28.45 | $28.66 | $25.89 | 797,392 |
| 2016-10-04 | $28.31 | $28.58 | $28.19 | $28.31 | $25.57 | 832,970 |
| 2016-10-03 | $28.62 | $28.69 | $28.28 | $28.32 | $25.58 | 825,733 |
| 2016-09-30 | $28.25 | $28.76 | $28.23 | $28.68 | $25.91 | 1,161,819 |
| 2016-09-29 | $28.09 | $28.46 | $27.99 | $28.04 | $25.33 | 893,189 |
| 2016-09-28 | $27.80 | $28.26 | $27.67 | $28.23 | $25.50 | 922,484 |
| 2016-09-27 | $27.60 | $27.74 | $27.44 | $27.74 | $25.06 | 729,288 |
| 2016-09-26 | $27.58 | $27.83 | $27.46 | $27.62 | $24.95 | 690,355 |
| 2016-09-23 | $27.89 | $27.92 | $27.68 | $27.75 | $25.07 | 651,759 |
| 2016-09-22 | $28.02 | $28.13 | $27.93 | $28.00 | $25.29 | 735,990 |
| 2016-09-21 | $27.50 | $27.78 | $27.41 | $27.76 | $25.08 | 954,243 |
| 2016-09-20 | $27.40 | $27.51 | $27.29 | $27.39 | $24.74 | 763,178 |
| 2016-09-19 | $27.45 | $27.57 | $27.22 | $27.28 | $24.64 | 688,587 |
| 2016-09-16 | $27.13 | $27.35 | $27.02 | $27.25 | $24.61 | 1,349,208 |
| 2016-09-15 | $26.98 | $27.34 | $26.95 | $27.27 | $24.63 | 612,999 |
| 2016-09-14 | $26.86 | $27.06 | $26.74 | $26.98 | $24.37 | 1,001,633 |
| 2016-09-13 | $27.27 | $27.39 | $26.83 | $26.90 | $24.30 | 1,061,960 |
| 2016-09-12 | $27.09 | $27.63 | $26.92 | $27.50 | $24.84 | 1,220,215 |
| 2016-09-09 | $27.62 | $27.88 | $27.31 | $27.31 | $24.67 | 1,311,430 |
| 2016-09-08 | $27.76 | $27.93 | $27.58 | $27.87 | $25.17 | 1,097,083 |
| 2016-09-07 | $27.51 | $27.84 | $27.51 | $27.76 | $25.08 | 1,324,516 |
| 2016-09-06 | $27.81 | $27.85 | $27.57 | $27.72 | $25.04 | 1,082,795 |
| 2016-09-02 | $27.82 | $27.91 | $27.72 | $27.83 | $25.14 | 693,876 |
| 2016-09-01 | $27.72 | $27.90 | $27.46 | $27.65 | $24.98 | 927,995 |
| 2016-08-31 | $27.94 | $28.02 | $27.65 | $27.74 | $25.06 | 803,729 |
| 2016-08-30 | $28.05 | $28.20 | $27.88 | $28.07 | $25.36 | 497,372 |
| 2016-08-29 | $27.86 | $28.21 | $27.78 | $28.08 | $25.36 | 710,084 |
| 2016-08-26 | $28.01 | $28.37 | $27.69 | $27.78 | $25.09 | 762,912 |
| 2016-08-25 | $27.76 | $28.02 | $27.71 | $28.00 | $25.29 | 852,461 |
| 2016-08-24 | $27.94 | $28.01 | $27.77 | $27.78 | $25.09 | 1,142,798 |
| 2016-08-23 | $27.91 | $28.09 | $27.86 | $27.99 | $25.28 | 978,881 |
| 2016-08-22 | $27.71 | $27.91 | $27.60 | $27.82 | $25.13 | 1,010,257 |
| 2016-08-19 | $27.51 | $27.81 | $27.51 | $27.77 | $25.08 | 1,121,909 |
| 2016-08-18 | $27.36 | $27.79 | $27.35 | $27.64 | $24.97 | 1,528,205 |
| 2016-08-17 | $28.19 | $28.37 | $27.41 | $27.47 | $24.68 | 3,233,639 |
| 2016-08-16 | $28.57 | $28.58 | $28.26 | $28.27 | $25.40 | 705,191 |
| 2016-08-15 | $28.33 | $28.73 | $28.33 | $28.58 | $25.68 | 849,936 |
| 2016-08-12 | $28.25 | $28.37 | $28.19 | $28.24 | $25.37 | 743,891 |
| 2016-08-11 | $28.36 | $28.56 | $28.19 | $28.26 | $25.39 | 1,165,166 |
| 2016-08-10 | $28.15 | $28.35 | $28.13 | $28.28 | $25.41 | 1,121,216 |
| 2016-08-09 | $28.39 | $28.53 | $28.08 | $28.18 | $25.32 | 1,038,495 |
| 2016-08-08 | $28.57 | $28.77 | $28.34 | $28.36 | $25.48 | 925,082 |
| 2016-08-05 | $28.32 | $28.67 | $28.32 | $28.46 | $25.57 | 911,948 |
| 2016-08-04 | $28.01 | $28.27 | $27.84 | $28.25 | $25.38 | 2,129,576 |
| 2016-08-03 | $27.90 | $28.17 | $27.80 | $27.98 | $25.14 | 1,433,798 |
| 2016-08-02 | $28.48 | $28.57 | $27.87 | $27.93 | $25.09 | 1,943,829 |
| 2016-08-01 | $28.79 | $28.99 | $28.25 | $28.53 | $25.63 | 1,765,471 |
| 2016-07-29 | $28.43 | $28.91 | $28.33 | $28.82 | $25.89 | 2,050,443 |
| 2016-07-28 | $28.64 | $29.31 | $27.81 | $28.67 | $25.76 | 5,198,982 |
| 2016-07-27 | $30.11 | $30.52 | $30.10 | $30.41 | $27.32 | 1,496,512 |
| 2016-07-26 | $29.67 | $30.13 | $29.64 | $30.12 | $27.06 | 1,204,280 |
| 2016-07-25 | $29.76 | $29.90 | $29.57 | $29.64 | $26.63 | 784,140 |
| 2016-07-22 | $29.78 | $29.87 | $29.72 | $29.79 | $26.76 | 1,544,819 |
| 2016-07-21 | $29.83 | $30.05 | $29.59 | $29.71 | $26.69 | 1,101,048 |
| 2016-07-20 | $29.01 | $29.94 | $28.75 | $29.87 | $26.84 | 1,947,553 |
| 2016-07-19 | $29.12 | $29.20 | $28.81 | $29.01 | $26.06 | 835,215 |
| 2016-07-18 | $28.99 | $29.19 | $28.94 | $29.13 | $26.17 | 809,950 |
| 2016-07-15 | $29.05 | $29.22 | $28.93 | $29.11 | $26.15 | 930,973 |
| 2016-07-14 | $29.01 | $29.12 | $28.83 | $28.98 | $26.04 | 961,149 |
| 2016-07-13 | $29.01 | $29.32 | $28.65 | $28.71 | $25.79 | 1,107,911 |
| 2016-07-12 | $28.76 | $28.98 | $28.55 | $28.94 | $26.00 | 1,381,225 |
| 2016-07-11 | $28.56 | $28.76 | $28.40 | $28.47 | $25.58 | 1,224,595 |
| 2016-07-08 | $28.10 | $28.41 | $28.09 | $28.36 | $25.48 | 1,024,884 |
| 2016-07-07 | $27.79 | $28.00 | $27.65 | $27.76 | $24.94 | 872,834 |
| 2016-07-06 | $27.77 | $27.82 | $27.46 | $27.68 | $24.87 | 1,898,664 |
| 2016-07-05 | $28.36 | $28.41 | $27.80 | $27.95 | $25.11 | 1,059,571 |
| 2016-07-01 | $28.25 | $28.69 | $28.24 | $28.54 | $25.64 | 1,656,709 |
| 2016-06-30 | $28.16 | $28.24 | $27.95 | $28.23 | $25.36 | 1,461,327 |
| 2016-06-29 | $27.72 | $28.05 | $27.53 | $28.01 | $25.16 | 1,982,286 |
| 2016-06-28 | $26.86 | $27.43 | $26.86 | $27.41 | $24.63 | 2,352,569 |
| 2016-06-27 | $27.34 | $27.38 | $26.36 | $26.57 | $23.87 | 3,868,245 |
| 2016-06-24 | $27.47 | $28.00 | $27.24 | $27.62 | $24.81 | 6,817,189 |
| 2016-06-23 | $28.29 | $28.59 | $28.18 | $28.56 | $25.66 | 855,027 |
| 2016-06-22 | $28.05 | $28.22 | $27.93 | $27.97 | $25.13 | 1,055,180 |
| 2016-06-21 | $28.05 | $28.09 | $27.87 | $27.95 | $25.11 | 916,304 |
| 2016-06-20 | $28.12 | $28.41 | $28.02 | $28.13 | $25.27 | 1,017,366 |
| 2016-06-17 | $27.46 | $27.88 | $27.41 | $27.76 | $24.94 | 1,809,086 |
| 2016-06-16 | $27.13 | $27.48 | $26.93 | $27.45 | $24.66 | 897,626 |
| 2016-06-15 | $27.41 | $27.66 | $27.22 | $27.35 | $24.57 | 1,161,440 |
| 2016-06-14 | $27.69 | $27.71 | $27.18 | $27.30 | $24.53 | 1,903,320 |
| 2016-06-13 | $28.24 | $28.66 | $28.07 | $28.11 | $25.25 | 1,776,222 |
| 2016-06-10 | $28.66 | $28.66 | $28.20 | $28.34 | $25.46 | 1,994,414 |
| 2016-06-09 | $28.96 | $29.07 | $28.75 | $28.94 | $26.00 | 940,759 |
| 2016-06-08 | $29.96 | $29.96 | $28.89 | $29.13 | $26.17 | 1,684,424 |
| 2016-06-07 | $28.72 | $28.99 | $28.72 | $28.88 | $25.95 | 1,058,246 |
| 2016-06-06 | $28.45 | $28.73 | $28.38 | $28.69 | $25.78 | 1,114,553 |
| 2016-06-03 | $28.65 | $28.82 | $28.24 | $28.41 | $25.52 | 1,301,901 |
| 2016-06-02 | $28.56 | $28.83 | $28.38 | $28.77 | $25.85 | 1,413,695 |
| 2016-06-01 | $28.00 | $28.62 | $27.82 | $28.56 | $25.66 | 2,006,191 |
| 2016-05-31 | $27.77 | $28.15 | $27.68 | $28.09 | $25.24 | 1,374,925 |
| 2016-05-27 | $27.70 | $27.86 | $27.15 | $27.71 | $24.90 | 516,166 |
| 2016-05-26 | $27.97 | $28.09 | $27.74 | $27.75 | $24.93 | 747,141 |
| 2016-05-25 | $27.52 | $27.98 | $27.43 | $27.91 | $25.07 | 794,684 |
| 2016-05-24 | $27.21 | $27.86 | $27.20 | $27.45 | $24.66 | 889,671 |
| 2016-05-23 | $27.12 | $27.31 | $26.94 | $27.04 | $24.29 | 723,717 |
| 2016-05-20 | $27.03 | $27.27 | $27.00 | $27.12 | $24.37 | 765,749 |
| 2016-05-19 | $27.25 | $27.27 | $26.74 | $26.99 | $24.25 | 1,442,407 |
| 2016-05-18 | $27.91 | $28.29 | $27.52 | $27.65 | $24.70 | 1,134,027 |
| 2016-05-17 | $27.75 | $28.35 | $27.64 | $28.11 | $25.11 | 1,825,740 |
| 2016-05-16 | $27.68 | $28.03 | $27.47 | $27.74 | $24.78 | 1,210,232 |
| 2016-05-13 | $27.85 | $27.92 | $27.39 | $27.56 | $24.62 | 708,349 |
| 2016-05-12 | $28.19 | $28.51 | $27.76 | $27.89 | $24.92 | 1,111,020 |
| 2016-05-11 | $28.21 | $28.50 | $28.04 | $28.07 | $25.08 | 1,222,328 |
| 2016-05-10 | $27.78 | $28.29 | $27.71 | $28.25 | $25.24 | 1,201,624 |
| 2016-05-09 | $27.74 | $27.97 | $27.60 | $27.63 | $24.69 | 995,100 |
| 2016-05-06 | $27.72 | $28.04 | $27.72 | $27.85 | $24.88 | 741,955 |
| 2016-05-05 | $28.03 | $28.18 | $27.77 | $27.86 | $24.89 | 1,151,794 |
| 2016-05-04 | $28.45 | $28.46 | $27.75 | $27.91 | $24.94 | 1,791,427 |
| 2016-05-03 | $28.47 | $28.80 | $28.23 | $28.64 | $25.59 | 1,363,202 |
| 2016-05-02 | $28.80 | $29.06 | $28.25 | $28.73 | $25.67 | 1,768,309 |
| 2016-04-29 | $28.81 | $29.06 | $28.49 | $28.81 | $25.74 | 1,926,215 |
| 2016-04-28 | $28.88 | $29.47 | $28.77 | $28.91 | $25.83 | 1,560,717 |
| 2016-04-27 | $28.67 | $29.25 | $28.67 | $28.96 | $25.87 | 1,655,208 |
| 2016-04-26 | $28.94 | $29.00 | $27.96 | $28.59 | $25.54 | 2,348,439 |
| 2016-04-25 | $28.32 | $28.37 | $27.78 | $27.95 | $24.97 | 2,024,379 |
| 2016-04-22 | $27.57 | $28.38 | $27.53 | $28.34 | $25.32 | 1,811,456 |
| 2016-04-21 | $27.60 | $27.86 | $27.51 | $27.56 | $24.62 | 780,189 |
| 2016-04-20 | $27.62 | $27.85 | $27.54 | $27.56 | $24.62 | 753,045 |
| 2016-04-19 | $27.31 | $27.67 | $27.31 | $27.66 | $24.71 | 952,361 |
| 2016-04-18 | $27.10 | $27.38 | $26.98 | $27.21 | $24.31 | 761,436 |
| 2016-04-15 | $27.13 | $27.31 | $26.96 | $27.13 | $24.24 | 811,082 |
| 2016-04-14 | $27.30 | $27.34 | $27.03 | $27.10 | $24.21 | 637,900 |
| 2016-04-13 | $26.70 | $27.26 | $26.57 | $27.23 | $24.33 | 777,122 |
| 2016-04-12 | $26.41 | $26.65 | $26.26 | $26.49 | $23.67 | 882,157 |
| 2016-04-11 | $26.38 | $26.56 | $26.21 | $26.34 | $23.53 | 985,061 |
| 2016-04-08 | $26.24 | $26.56 | $26.10 | $26.19 | $23.40 | 815,694 |
| 2016-04-07 | $26.29 | $26.52 | $25.92 | $26.00 | $23.23 | 1,316,765 |
| 2016-04-06 | $26.38 | $26.54 | $26.08 | $26.50 | $23.68 | 1,193,445 |
| 2016-04-05 | $26.55 | $26.58 | $25.88 | $26.42 | $23.61 | 1,485,749 |
| 2016-04-04 | $27.00 | $27.18 | $26.74 | $26.77 | $23.92 | 1,296,018 |
| 2016-04-01 | $26.88 | $27.09 | $26.12 | $27.02 | $24.14 | 1,566,053 |
| 2016-03-31 | $26.84 | $27.04 | $26.74 | $26.98 | $24.11 | 1,243,997 |
| 2016-03-30 | $27.11 | $27.13 | $26.65 | $26.87 | $24.01 | 1,021,359 |
| 2016-03-29 | $26.60 | $26.94 | $26.45 | $26.83 | $23.97 | 868,094 |
| 2016-03-28 | $26.70 | $26.70 | $26.34 | $26.63 | $23.79 | 567,167 |
| 2016-03-24 | $26.55 | $26.57 | $26.26 | $26.56 | $23.73 | 747,921 |
| 2016-03-23 | $26.73 | $26.87 | $26.65 | $26.70 | $23.86 | 1,812,934 |
| 2016-03-22 | $26.43 | $26.86 | $26.37 | $26.75 | $23.90 | 1,020,131 |
| 2016-03-21 | $26.45 | $26.68 | $26.29 | $26.58 | $23.75 | 691,911 |
| 2016-03-18 | $26.42 | $26.54 | $26.28 | $26.46 | $23.64 | 1,193,895 |
| 2016-03-17 | $26.28 | $26.55 | $25.76 | $26.36 | $23.55 | 2,009,029 |
| 2016-03-16 | $25.71 | $26.32 | $25.53 | $26.31 | $23.51 | 1,328,809 |
| 2016-03-15 | $25.55 | $25.78 | $25.07 | $25.70 | $22.96 | 1,124,529 |
| 2016-03-14 | $25.28 | $25.94 | $25.00 | $25.67 | $22.93 | 1,159,821 |
| 2016-03-11 | $25.06 | $25.50 | $24.90 | $25.48 | $22.77 | 671,056 |
| 2016-03-10 | $25.04 | $25.15 | $24.47 | $24.76 | $22.12 | 911,701 |
| 2016-03-09 | $25.07 | $25.19 | $24.79 | $25.04 | $22.37 | 937,440 |
| 2016-03-08 | $25.28 | $25.55 | $24.88 | $24.88 | $22.23 | 679,932 |
| 2016-03-07 | $25.33 | $25.60 | $25.11 | $25.60 | $22.87 | 1,299,330 |
| 2016-03-04 | $25.09 | $25.54 | $24.88 | $25.38 | $22.68 | 1,196,885 |
| 2016-03-03 | $24.52 | $25.12 | $24.36 | $25.06 | $22.39 | 1,863,581 |
| 2016-03-02 | $24.90 | $24.99 | $24.22 | $24.56 | $21.94 | 2,028,098 |
| 2016-03-01 | $23.91 | $24.17 | $23.47 | $23.66 | $21.14 | 1,553,451 |
| 2016-02-29 | $23.58 | $23.82 | $23.43 | $23.68 | $21.16 | 1,264,114 |
| 2016-02-26 | $23.49 | $23.67 | $23.33 | $23.55 | $21.04 | 798,815 |
| 2016-02-25 | $22.96 | $23.37 | $22.89 | $23.29 | $20.81 | 1,129,317 |
| 2016-02-24 | $22.51 | $23.06 | $22.22 | $23.00 | $20.42 | 1,522,635 |
| 2016-02-23 | $23.40 | $23.58 | $22.84 | $22.90 | $20.33 | 1,156,312 |
| 2016-02-22 | $23.31 | $23.69 | $23.30 | $23.46 | $20.83 | 716,042 |
| 2016-02-19 | $22.66 | $23.10 | $22.53 | $23.03 | $20.44 | 894,820 |
| 2016-02-18 | $23.59 | $23.75 | $22.90 | $22.92 | $20.35 | 1,895,098 |
| 2016-02-17 | $23.02 | $24.07 | $22.93 | $23.59 | $20.94 | 1,322,841 |
| 2016-02-16 | $22.30 | $22.96 | $22.23 | $22.75 | $20.20 | 1,485,967 |
| 2016-02-12 | $21.84 | $22.57 | $21.58 | $22.17 | $19.68 | 1,166,315 |
| 2016-02-11 | $21.74 | $22.00 | $21.41 | $21.58 | $19.16 | 1,518,148 |
| 2016-02-10 | $23.02 | $23.02 | $21.77 | $22.08 | $19.60 | 2,220,260 |
| 2016-02-09 | $20.61 | $23.50 | $20.56 | $22.99 | $20.41 | 2,853,260 |
| 2016-02-08 | $23.51 | $23.68 | $23.03 | $23.56 | $20.92 | 1,615,334 |
| 2016-02-05 | $23.75 | $24.13 | $23.70 | $23.78 | $21.11 | 1,202,101 |
| 2016-02-04 | $22.95 | $23.82 | $22.95 | $23.77 | $21.10 | 1,441,995 |
| 2016-02-03 | $23.43 | $23.51 | $22.59 | $23.06 | $20.47 | 1,745,597 |
| 2016-02-02 | $23.64 | $23.65 | $23.23 | $23.34 | $20.72 | 728,904 |
| 2016-02-01 | $23.77 | $24.07 | $23.30 | $23.93 | $21.24 | 1,181,075 |
| 2016-01-29 | $23.29 | $23.82 | $23.18 | $23.79 | $21.12 | 1,217,078 |
| 2016-01-28 | $23.22 | $23.59 | $22.93 | $23.23 | $20.62 | 1,066,668 |
| 2016-01-27 | $23.17 | $23.37 | $22.82 | $23.01 | $20.43 | 1,373,893 |
| 2016-01-26 | $22.63 | $23.23 | $22.63 | $23.23 | $20.62 | 1,074,760 |
| 2016-01-25 | $22.54 | $23.12 | $22.41 | $22.47 | $19.95 | 1,401,056 |
| 2016-01-22 | $23.12 | $23.37 | $22.55 | $22.71 | $20.16 | 1,906,545 |
| 2016-01-21 | $22.61 | $22.84 | $22.48 | $22.75 | $20.20 | 1,260,079 |
| 2016-01-20 | $22.62 | $22.80 | $22.06 | $22.61 | $20.07 | 2,381,147 |
| 2016-01-19 | $23.54 | $23.60 | $22.83 | $23.03 | $20.44 | 1,292,157 |
| 2016-01-15 | $22.90 | $23.48 | $22.90 | $23.35 | $20.73 | 1,263,284 |
| 2016-01-14 | $23.41 | $23.73 | $23.13 | $23.56 | $20.92 | 1,638,829 |
| 2016-01-13 | $23.60 | $23.87 | $23.35 | $23.47 | $20.84 | 2,086,454 |
| 2016-01-12 | $23.91 | $24.00 | $23.41 | $23.66 | $21.00 | 3,497,079 |
| 2016-01-11 | $23.93 | $24.09 | $23.55 | $23.77 | $21.10 | 1,955,771 |
| 2016-01-08 | $24.47 | $24.55 | $23.89 | $23.91 | $21.23 | 1,203,023 |
| 2016-01-07 | $24.78 | $24.93 | $24.18 | $24.33 | $21.60 | 1,397,349 |
| 2016-01-06 | $25.27 | $25.86 | $25.14 | $25.23 | $22.40 | 1,013,690 |
| 2016-01-05 | $25.44 | $25.64 | $25.28 | $25.60 | $22.73 | 2,082,911 |
| 2016-01-04 | $24.67 | $25.63 | $24.62 | $25.49 | $22.63 | 2,213,435 |
| 2015-12-31 | $25.97 | $26.08 | $25.79 | $25.89 | $22.98 | 518,484 |
| 2015-12-30 | $26.06 | $26.17 | $25.93 | $26.01 | $23.09 | 625,882 |
| 2015-12-29 | $26.18 | $26.32 | $25.90 | $26.15 | $23.21 | 961,365 |
| 2015-12-28 | $26.24 | $26.24 | $25.87 | $26.08 | $23.15 | 741,936 |
| 2015-12-24 | $26.39 | $26.51 | $26.27 | $26.30 | $23.35 | 255,733 |
| 2015-12-23 | $25.99 | $26.58 | $25.93 | $26.43 | $23.46 | 929,661 |
| 2015-12-22 | $25.48 | $25.89 | $25.33 | $25.79 | $22.89 | 765,666 |
| 2015-12-21 | $25.49 | $25.61 | $25.14 | $25.34 | $22.50 | 837,197 |
| 2015-12-18 | $25.30 | $25.48 | $25.19 | $25.29 | $22.45 | 1,917,678 |
| 2015-12-17 | $25.73 | $25.93 | $25.44 | $25.44 | $22.58 | 2,115,288 |
| 2015-12-16 | $25.15 | $25.72 | $25.03 | $25.69 | $22.81 | 1,577,212 |
| 2015-12-15 | $24.68 | $25.11 | $24.59 | $25.05 | $22.24 | 1,442,977 |
| 2015-12-14 | $25.13 | $25.24 | $24.55 | $24.64 | $21.87 | 2,036,268 |
| 2015-12-11 | $25.63 | $25.68 | $25.04 | $25.11 | $22.29 | 1,801,655 |
| 2015-12-10 | $25.94 | $26.06 | $25.76 | $25.85 | $22.95 | 1,101,146 |
| 2015-12-09 | $26.11 | $26.36 | $25.92 | $25.98 | $23.06 | 1,272,409 |
| 2015-12-08 | $26.29 | $26.36 | $25.98 | $26.12 | $23.19 | 1,509,104 |
| 2015-12-07 | $26.94 | $26.94 | $26.56 | $26.64 | $23.65 | 796,851 |
| 2015-12-04 | $26.70 | $27.12 | $26.50 | $27.07 | $24.03 | 1,469,995 |
| 2015-12-03 | $27.53 | $27.56 | $26.59 | $26.70 | $23.70 | 1,538,407 |
| 2015-12-02 | $28.02 | $28.02 | $27.40 | $27.42 | $24.34 | 1,037,923 |
| 2015-12-01 | $27.95 | $28.08 | $27.73 | $27.84 | $24.71 | 828,598 |
| 2015-11-30 | $27.99 | $28.06 | $27.80 | $27.96 | $24.82 | 1,115,346 |
| 2015-11-27 | $27.76 | $27.96 | $27.64 | $27.85 | $24.72 | 232,930 |
| 2015-11-25 | $27.90 | $27.92 | $27.69 | $27.79 | $24.67 | 596,912 |
| 2015-11-24 | $27.65 | $27.84 | $27.41 | $27.77 | $24.65 | 916,772 |
| 2015-11-23 | $27.73 | $28.08 | $27.70 | $27.84 | $24.71 | 770,217 |
| 2015-11-20 | $27.90 | $28.05 | $27.56 | $27.70 | $24.59 | 864,324 |
| 2015-11-19 | $27.75 | $27.87 | $27.30 | $27.70 | $24.59 | 1,439,959 |
| 2015-11-18 | $27.29 | $27.68 | $27.12 | $27.68 | $24.57 | 1,318,446 |
| 2015-11-17 | $27.40 | $27.53 | $27.05 | $27.11 | $24.07 | 1,424,723 |
| 2015-11-16 | $27.00 | $27.41 | $26.21 | $27.37 | $24.30 | 1,054,880 |
| 2015-11-13 | $26.76 | $27.08 | $26.64 | $27.01 | $23.98 | 1,934,860 |
| 2015-11-12 | $27.26 | $27.77 | $26.84 | $26.85 | $23.84 | 1,097,181 |
| 2015-11-11 | $27.74 | $27.93 | $27.55 | $27.73 | $24.48 | 1,126,747 |
| 2015-11-10 | $27.77 | $27.94 | $27.67 | $27.72 | $24.47 | 1,236,109 |
| 2015-11-09 | $28.00 | $28.03 | $27.49 | $27.88 | $24.61 | 1,074,619 |
| 2015-11-06 | $28.43 | $28.54 | $27.92 | $28.00 | $24.72 | 2,313,013 |
| 2015-11-05 | $28.68 | $28.76 | $28.19 | $28.43 | $25.10 | 1,936,109 |
| 2015-11-04 | $29.19 | $29.34 | $28.62 | $28.68 | $25.32 | 1,730,265 |
| 2015-11-03 | $29.24 | $29.34 | $28.89 | $29.09 | $25.68 | 1,397,388 |
| 2015-11-02 | $28.70 | $29.35 | $28.63 | $29.28 | $25.85 | 1,020,859 |
| 2015-10-30 | $28.31 | $28.78 | $28.22 | $28.70 | $25.34 | 1,091,619 |
| 2015-10-29 | $28.67 | $28.79 | $28.21 | $28.32 | $25.00 | 908,945 |
| 2015-10-28 | $28.07 | $28.71 | $27.84 | $28.66 | $25.30 | 1,546,935 |
| 2015-10-27 | $27.65 | $28.77 | $27.65 | $28.08 | $24.79 | 2,209,658 |
| 2015-10-26 | $28.42 | $29.18 | $28.42 | $28.74 | $25.37 | 1,881,706 |
| 2015-10-23 | $28.45 | $28.65 | $28.18 | $28.40 | $25.07 | 1,580,428 |
| 2015-10-22 | $27.91 | $28.25 | $27.74 | $28.20 | $24.90 | 1,962,292 |
| 2015-10-21 | $28.20 | $28.26 | $27.80 | $27.84 | $24.58 | 925,254 |
| 2015-10-20 | $27.74 | $28.24 | $27.69 | $28.08 | $24.79 | 830,907 |
| 2015-10-19 | $27.68 | $27.84 | $27.50 | $27.84 | $24.58 | 1,020,204 |
| 2015-10-16 | $28.01 | $28.33 | $27.73 | $27.76 | $24.51 | 1,201,011 |
| 2015-10-15 | $28.29 | $28.34 | $27.90 | $28.07 | $24.78 | 990,872 |
| 2015-10-14 | $28.45 | $28.53 | $28.14 | $28.35 | $25.03 | 1,181,903 |
| 2015-10-13 | $28.51 | $28.73 | $27.79 | $28.46 | $25.12 | 1,214,820 |
| 2015-10-12 | $28.68 | $28.83 | $28.55 | $28.61 | $25.26 | 879,770 |
| 2015-10-09 | $28.53 | $28.93 | $28.47 | $28.69 | $25.33 | 1,126,968 |
| 2015-10-08 | $28.60 | $29.03 | $28.49 | $28.95 | $25.56 | 899,176 |
| 2015-10-07 | $28.21 | $28.67 | $28.11 | $28.59 | $25.24 | 1,369,153 |
| 2015-10-06 | $27.63 | $28.21 | $27.53 | $28.09 | $24.80 | 1,637,046 |
| 2015-10-05 | $27.01 | $27.70 | $26.77 | $27.69 | $24.44 | 1,229,036 |
| 2015-10-02 | $26.11 | $26.76 | $25.98 | $26.76 | $23.62 | 1,940,360 |
| 2015-10-01 | $26.62 | $26.82 | $26.02 | $26.47 | $23.37 | 2,075,994 |
| 2015-09-30 | $26.55 | $26.71 | $26.22 | $26.69 | $23.56 | 1,336,615 |
| 2015-09-29 | $26.18 | $26.39 | $25.98 | $26.20 | $23.13 | 1,601,164 |
| 2015-09-28 | $26.01 | $26.41 | $25.94 | $26.12 | $23.06 | 1,728,545 |
| 2015-09-25 | $26.43 | $27.09 | $26.13 | $26.20 | $23.13 | 1,902,649 |
| 2015-09-24 | $26.16 | $26.27 | $25.89 | $26.20 | $23.13 | 1,575,108 |
| 2015-09-23 | $26.72 | $26.81 | $26.38 | $26.51 | $23.40 | 1,362,038 |
| 2015-09-22 | $27.41 | $27.41 | $26.57 | $26.79 | $23.65 | 3,353,315 |
| 2015-09-21 | $28.22 | $28.39 | $27.96 | $28.01 | $24.73 | 811,080 |
| 2015-09-18 | $28.21 | $28.40 | $27.95 | $28.08 | $24.79 | 1,559,693 |
| 2015-09-17 | $28.77 | $29.05 | $28.62 | $28.67 | $25.31 | 1,489,786 |
| 2015-09-16 | $28.70 | $29.02 | $28.65 | $28.94 | $25.55 | 1,091,300 |
| 2015-09-15 | $27.97 | $28.73 | $27.95 | $28.63 | $25.27 | 1,539,166 |
| 2015-09-14 | $28.14 | $28.17 | $27.89 | $27.96 | $24.68 | 833,618 |
| 2015-09-11 | $28.13 | $28.26 | $27.98 | $28.18 | $24.88 | 738,188 |
| 2015-09-10 | $27.93 | $28.39 | $27.88 | $28.24 | $24.93 | 1,417,338 |
| 2015-09-09 | $28.35 | $28.64 | $28.06 | $28.10 | $24.81 | 1,084,574 |
| 2015-09-08 | $27.99 | $28.33 | $27.89 | $28.23 | $24.92 | 1,674,530 |
| 2015-09-04 | $27.78 | $28.05 | $27.43 | $27.49 | $24.27 | 2,787,176 |
| 2015-09-03 | $27.90 | $28.54 | $27.88 | $28.06 | $24.77 | 1,484,846 |
| 2015-09-02 | $27.93 | $28.51 | $27.79 | $27.99 | $24.71 | 1,704,833 |
| 2015-09-01 | $28.18 | $28.43 | $27.64 | $27.74 | $24.49 | 2,088,903 |
| 2015-08-31 | $28.89 | $29.13 | $28.55 | $28.60 | $25.25 | 2,656,239 |