American Homes 4 Rent - Class A (AMH) Exchange: NYSE
Data as of May 2, 2025
$39.31 ($1.42) 3.75%
American Homes 4 Rent - Class A - Daily Information
Click for more stock information on American Homes 4 Rent - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.73 |
| Previous Close | $39.31 |
| High | $39.49 |
| Low | $38.08 |
| Adjusted Open | $38.73 |
| Previous Adjusted Close | $39.31 |
| Adjusted High | $39.49 |
| Adjusted Low | $38.08 |
About American Homes 4 Rent - Class A (AMH)
American Homes 4 Rent (AMH) is a real estate investment trust (REIT) that has been in the business of acquiring, owning and managing single-family homes for rent since 2012. Its portfolio currently consists of approximately 54,000 single-family homes across 22 states and pWashington, D.C., representing approximately $12.8 billion of asset value. The company is focused on acquiring and operating working-class and middle-class homes to provide high-quality rental homes for families and individuals. The company has experienced solid growth since the companyâs initial public offering (IPO) in 2013 and recently purchased more than 16,000 homes since the start of 2020. The majority of these assets were purchased under the American Homes 4 Rentâs âvalue-addâ and âlease-upâ strategies. A value-add strategy seeks to add rent and overall value to a portfolio by making necessary upgrades, such as new appliances, fixtures, and flooring, as well as by improving the buildingâs energy efficiency and other environmentally-friendly enhancements. The âlease-upâ strategy involves acquiring homes and then putting in place a program to quickly increase occupancy at the properties and maximize the return on investment.
Invest in American Homes 4 Rent - Class A (AMH)
Historical Stock Data for American Homes 4 Rent - Class A (AMH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $38.73 | $39.49 | $38.08 | $39.31 | $39.31 | 3,397,899 |
| 2025-05-01 | $37.43 | $38.12 | $37.05 | $37.89 | $37.89 | 2,740,434 |
| 2025-04-30 | $36.72 | $37.43 | $36.07 | $37.39 | $37.39 | 2,724,713 |
| 2025-04-29 | $37.08 | $37.26 | $36.61 | $36.65 | $36.65 | 2,211,977 |
| 2025-04-28 | $36.77 | $37.33 | $36.72 | $37.22 | $37.22 | 1,582,635 |
| 2025-04-25 | $36.87 | $37.18 | $36.52 | $36.83 | $36.83 | 1,561,707 |
| 2025-04-24 | $36.95 | $37.20 | $36.62 | $36.95 | $36.95 | 1,142,958 |
| 2025-04-23 | $37.36 | $37.99 | $36.73 | $36.99 | $36.99 | 2,228,605 |
| 2025-04-22 | $36.84 | $37.37 | $36.77 | $37.27 | $37.27 | 1,497,333 |
| 2025-04-21 | $36.62 | $36.79 | $35.89 | $36.44 | $36.44 | 1,237,244 |
| 2025-04-17 | $36.50 | $37.22 | $36.49 | $36.86 | $36.86 | 1,493,523 |
| 2025-04-16 | $36.05 | $36.59 | $36.05 | $36.35 | $36.35 | 1,518,366 |
| 2025-04-15 | $35.86 | $36.32 | $35.86 | $36.12 | $36.12 | 1,007,922 |
| 2025-04-14 | $35.38 | $36.07 | $35.17 | $35.88 | $35.88 | 1,852,848 |
| 2025-04-11 | $34.01 | $35.22 | $33.62 | $35.15 | $35.15 | 1,894,947 |
| 2025-04-10 | $34.83 | $35.41 | $33.44 | $34.34 | $34.34 | 1,747,693 |
| 2025-04-09 | $32.36 | $35.24 | $31.68 | $35.10 | $35.10 | 2,554,347 |
| 2025-04-08 | $34.75 | $34.82 | $32.47 | $32.80 | $32.80 | 2,825,132 |
| 2025-04-07 | $34.87 | $35.88 | $33.79 | $33.96 | $33.96 | 2,979,428 |
| 2025-04-04 | $36.41 | $37.06 | $35.42 | $35.47 | $35.47 | 3,075,639 |
| 2025-04-03 | $37.55 | $37.94 | $37.12 | $37.18 | $37.18 | 1,802,187 |
| 2025-04-02 | $37.68 | $38.02 | $37.40 | $37.84 | $37.84 | 1,257,161 |
| 2025-04-01 | $37.87 | $38.01 | $37.31 | $37.65 | $37.65 | 2,234,727 |
| 2025-03-31 | $37.78 | $38.06 | $37.59 | $37.81 | $37.81 | 3,710,524 |
| 2025-03-28 | $37.67 | $37.84 | $37.26 | $37.58 | $37.58 | 1,286,714 |
| 2025-03-27 | $37.36 | $37.87 | $37.21 | $37.48 | $37.48 | 2,746,413 |
| 2025-03-26 | $37.06 | $37.24 | $36.85 | $37.24 | $37.24 | 1,428,474 |
| 2025-03-25 | $37.12 | $37.45 | $36.67 | $36.87 | $36.87 | 2,823,882 |
| 2025-03-24 | $36.49 | $37.27 | $36.49 | $37.09 | $37.09 | 2,213,512 |
| 2025-03-21 | $36.59 | $36.89 | $36.22 | $36.38 | $36.38 | 4,231,065 |
| 2025-03-20 | $36.25 | $36.70 | $36.16 | $36.47 | $36.47 | 1,526,758 |
| 2025-03-19 | $36.06 | $36.54 | $35.88 | $36.35 | $36.35 | 2,235,907 |
| 2025-03-18 | $35.75 | $36.26 | $35.67 | $36.15 | $36.15 | 1,860,907 |
| 2025-03-17 | $35.31 | $36.18 | $35.23 | $36.00 | $36.00 | 1,909,890 |
| 2025-03-14 | $34.44 | $35.45 | $34.39 | $35.40 | $35.40 | 2,647,328 |
| 2025-03-13 | $34.90 | $35.37 | $34.56 | $34.66 | $34.37 | 2,247,899 |
| 2025-03-12 | $35.61 | $35.88 | $34.97 | $34.99 | $34.70 | 1,631,036 |
| 2025-03-11 | $35.94 | $36.13 | $35.26 | $35.60 | $35.30 | 2,661,924 |
| 2025-03-10 | $36.38 | $36.85 | $35.87 | $36.00 | $35.70 | 2,651,837 |
| 2025-03-07 | $36.16 | $36.73 | $36.11 | $36.23 | $36.23 | 1,688,318 |
| 2025-03-06 | $36.51 | $36.58 | $35.73 | $36.07 | $36.07 | 2,513,836 |
| 2025-03-05 | $36.05 | $36.86 | $36.04 | $36.84 | $36.84 | 2,999,729 |
| 2025-03-04 | $37.43 | $37.69 | $36.38 | $36.40 | $36.40 | 2,553,212 |
| 2025-03-03 | $37.05 | $37.63 | $36.68 | $37.31 | $37.31 | 2,610,047 |
| 2025-02-28 | $36.66 | $37.72 | $36.47 | $37.01 | $37.01 | 6,767,445 |
| 2025-02-27 | $34.74 | $36.47 | $34.57 | $36.45 | $36.45 | 4,930,067 |
| 2025-02-26 | $35.27 | $35.38 | $34.68 | $34.80 | $34.80 | 2,627,967 |
| 2025-02-25 | $35.09 | $35.49 | $34.81 | $35.34 | $35.34 | 3,275,859 |
| 2025-02-24 | $35.28 | $35.30 | $34.67 | $34.78 | $34.78 | 2,553,686 |
| 2025-02-21 | $35.50 | $35.67 | $34.31 | $35.14 | $35.14 | 4,163,933 |
| 2025-02-20 | $35.33 | $35.74 | $35.25 | $35.71 | $35.71 | 1,768,402 |
| 2025-02-19 | $35.52 | $35.60 | $35.17 | $35.31 | $35.31 | 1,547,299 |
| 2025-02-18 | $35.21 | $35.59 | $35.10 | $35.54 | $35.54 | 1,683,268 |
| 2025-02-14 | $35.95 | $36.07 | $35.19 | $35.24 | $35.24 | 2,710,696 |
| 2025-02-13 | $35.37 | $35.90 | $35.35 | $35.83 | $35.83 | 2,189,372 |
| 2025-02-12 | $34.80 | $35.46 | $34.74 | $35.26 | $35.26 | 1,503,838 |
| 2025-02-11 | $35.19 | $35.36 | $35.07 | $35.35 | $35.35 | 2,099,173 |
| 2025-02-10 | $35.46 | $35.65 | $35.13 | $35.35 | $35.35 | 1,398,517 |
| 2025-02-07 | $35.41 | $35.71 | $35.13 | $35.53 | $35.53 | 1,698,537 |
| 2025-02-06 | $35.21 | $35.41 | $35.04 | $35.33 | $35.33 | 1,599,536 |
| 2025-02-05 | $34.98 | $35.27 | $34.68 | $35.14 | $35.14 | 1,523,163 |
| 2025-02-04 | $34.27 | $34.86 | $34.11 | $34.75 | $34.75 | 1,488,235 |
| 2025-02-03 | $34.30 | $34.71 | $34.03 | $34.52 | $34.52 | 1,979,148 |
| 2025-01-31 | $34.47 | $34.99 | $34.31 | $34.63 | $34.63 | 1,704,735 |
| 2025-01-30 | $34.82 | $34.88 | $34.22 | $34.56 | $34.56 | 2,423,901 |
| 2025-01-29 | $35.05 | $35.20 | $34.11 | $34.45 | $34.45 | 2,902,042 |
| 2025-01-28 | $34.65 | $35.50 | $34.52 | $35.13 | $35.13 | 3,695,987 |
| 2025-01-27 | $34.56 | $35.21 | $34.47 | $34.81 | $34.81 | 2,909,572 |
| 2025-01-24 | $34.90 | $34.92 | $34.37 | $34.60 | $34.60 | 2,685,834 |
| 2025-01-23 | $34.86 | $34.86 | $34.01 | $34.63 | $34.63 | 3,286,867 |
| 2025-01-22 | $35.21 | $35.21 | $34.71 | $34.91 | $34.91 | 1,600,944 |
| 2025-01-21 | $34.90 | $35.54 | $34.90 | $35.43 | $35.43 | 2,361,330 |
| 2025-01-17 | $34.87 | $35.49 | $34.84 | $35.19 | $35.19 | 1,624,942 |
| 2025-01-16 | $34.41 | $34.90 | $34.25 | $34.86 | $34.86 | 2,091,602 |
| 2025-01-15 | $35.98 | $36.00 | $34.38 | $34.43 | $34.43 | 3,332,812 |
| 2025-01-14 | $35.41 | $35.68 | $35.19 | $35.23 | $35.23 | 2,660,348 |
| 2025-01-13 | $35.29 | $35.48 | $34.93 | $35.43 | $35.43 | 2,733,009 |
| 2025-01-10 | $35.61 | $35.93 | $35.17 | $35.28 | $35.28 | 2,471,124 |
| 2025-01-08 | $35.89 | $36.17 | $35.66 | $36.17 | $36.17 | 2,240,246 |
| 2025-01-07 | $36.34 | $36.49 | $35.70 | $35.88 | $35.88 | 3,070,044 |
| 2025-01-06 | $37.27 | $37.35 | $36.02 | $36.10 | $36.10 | 2,711,455 |
| 2025-01-03 | $36.81 | $37.34 | $36.64 | $37.31 | $37.31 | 1,154,123 |
| 2025-01-02 | $37.32 | $37.49 | $36.69 | $36.75 | $36.75 | 1,742,640 |
| 2024-12-31 | $37.32 | $37.46 | $37.05 | $37.42 | $37.42 | 1,636,604 |
| 2024-12-30 | $36.87 | $37.04 | $36.55 | $37.04 | $37.04 | 1,966,438 |
| 2024-12-27 | $37.00 | $37.34 | $36.94 | $37.10 | $37.10 | 1,255,392 |
| 2024-12-26 | $37.01 | $37.39 | $36.90 | $37.15 | $37.15 | 1,390,680 |
| 2024-12-24 | $36.79 | $37.17 | $36.67 | $37.15 | $37.15 | 516,082 |
| 2024-12-23 | $36.31 | $36.86 | $36.27 | $36.83 | $36.83 | 1,362,972 |
| 2024-12-20 | $36.33 | $36.90 | $36.18 | $36.52 | $36.52 | 6,057,309 |
| 2024-12-19 | $35.92 | $37.02 | $35.80 | $36.06 | $36.06 | 3,691,305 |
| 2024-12-18 | $36.85 | $37.23 | $35.75 | $35.96 | $35.96 | 2,951,553 |
| 2024-12-17 | $36.61 | $37.47 | $36.36 | $36.90 | $36.90 | 2,879,419 |
| 2024-12-16 | $37.55 | $38.08 | $37.25 | $37.42 | $37.42 | 1,784,544 |
| 2024-12-13 | $37.57 | $37.85 | $37.06 | $37.37 | $37.37 | 2,634,504 |
| 2024-12-12 | $37.69 | $38.31 | $37.59 | $37.96 | $37.70 | 2,917,876 |
| 2024-12-11 | $37.49 | $38.12 | $37.47 | $37.75 | $37.49 | 3,228,962 |
| 2024-12-10 | $37.95 | $38.08 | $37.47 | $37.57 | $37.57 | 3,410,653 |
| 2024-12-09 | $37.25 | $37.90 | $37.22 | $37.69 | $37.69 | 2,510,101 |
| 2024-12-06 | $37.40 | $37.61 | $37.26 | $37.26 | $37.26 | 2,233,040 |
| 2024-12-05 | $37.50 | $37.50 | $37.14 | $37.38 | $37.38 | 2,393,223 |
| 2024-12-04 | $37.49 | $37.66 | $37.13 | $37.61 | $37.61 | 1,261,363 |
| 2024-12-03 | $37.78 | $37.78 | $37.43 | $37.44 | $37.44 | 1,125,996 |
| 2024-12-02 | $38.29 | $38.29 | $37.48 | $37.69 | $37.69 | 1,865,150 |
| 2024-11-29 | $38.56 | $38.78 | $38.28 | $38.29 | $38.29 | 1,368,812 |
| 2024-11-27 | $38.56 | $38.84 | $38.54 | $38.62 | $38.62 | 1,602,539 |
| 2024-11-26 | $38.09 | $38.61 | $37.94 | $38.32 | $38.32 | 3,025,796 |
| 2024-11-25 | $37.78 | $38.19 | $37.78 | $38.05 | $38.05 | 3,773,200 |
| 2024-11-22 | $37.62 | $37.84 | $37.53 | $37.66 | $37.66 | 1,214,598 |
| 2024-11-21 | $37.53 | $37.79 | $37.40 | $37.63 | $37.63 | 1,202,721 |
| 2024-11-20 | $37.40 | $37.76 | $37.37 | $37.54 | $37.54 | 1,289,168 |
| 2024-11-19 | $37.36 | $37.76 | $37.11 | $37.58 | $37.58 | 1,251,854 |
| 2024-11-18 | $37.50 | $37.93 | $37.34 | $37.44 | $37.44 | 2,388,957 |
| 2024-11-15 | $37.47 | $37.68 | $37.36 | $37.60 | $37.60 | 1,683,745 |
| 2024-11-14 | $37.88 | $37.94 | $37.46 | $37.51 | $37.51 | 1,788,834 |
| 2024-11-13 | $37.61 | $38.25 | $37.61 | $37.96 | $37.96 | 2,325,289 |
| 2024-11-12 | $37.46 | $37.76 | $37.29 | $37.33 | $37.33 | 1,969,897 |
| 2024-11-11 | $37.12 | $38.15 | $37.08 | $37.41 | $37.41 | 2,453,877 |
| 2024-11-08 | $36.92 | $37.39 | $36.78 | $36.96 | $36.96 | 2,211,357 |
| 2024-11-07 | $36.40 | $36.95 | $36.02 | $36.73 | $36.73 | 2,080,496 |
| 2024-11-06 | $36.09 | $36.68 | $35.61 | $36.37 | $36.37 | 3,217,636 |
| 2024-11-05 | $35.12 | $35.46 | $34.93 | $35.40 | $35.40 | 1,944,012 |
| 2024-11-04 | $35.12 | $35.40 | $34.83 | $35.20 | $35.20 | 2,896,653 |
| 2024-11-01 | $35.22 | $35.49 | $34.81 | $35.02 | $35.02 | 3,508,502 |
| 2024-10-31 | $36.34 | $36.34 | $35.23 | $35.24 | $35.24 | 4,026,532 |
| 2024-10-30 | $37.02 | $37.62 | $36.15 | $36.70 | $36.70 | 4,774,427 |
| 2024-10-29 | $38.05 | $38.43 | $37.73 | $37.80 | $37.80 | 2,805,205 |
| 2024-10-28 | $38.48 | $38.65 | $38.12 | $38.24 | $38.24 | 2,291,248 |
| 2024-10-25 | $38.80 | $38.80 | $38.14 | $38.27 | $38.27 | 2,210,270 |
| 2024-10-24 | $39.12 | $39.35 | $38.58 | $38.62 | $38.62 | 1,995,166 |
| 2024-10-23 | $38.37 | $39.38 | $38.30 | $39.05 | $39.05 | 3,259,959 |
| 2024-10-22 | $37.27 | $38.34 | $37.27 | $38.16 | $38.16 | 2,126,196 |
| 2024-10-21 | $37.92 | $38.03 | $37.28 | $37.34 | $37.34 | 1,661,480 |
| 2024-10-18 | $38.14 | $38.41 | $38.04 | $38.12 | $38.12 | 1,507,059 |
| 2024-10-17 | $37.96 | $38.18 | $37.71 | $38.11 | $38.11 | 1,362,237 |
| 2024-10-16 | $37.56 | $38.27 | $37.51 | $38.14 | $38.14 | 1,361,551 |
| 2024-10-15 | $37.93 | $38.27 | $37.38 | $37.50 | $37.50 | 2,509,392 |
| 2024-10-14 | $37.83 | $37.97 | $37.61 | $37.83 | $37.83 | 832,532 |
| 2024-10-11 | $37.66 | $37.98 | $37.40 | $37.89 | $37.89 | 1,439,771 |
| 2024-10-10 | $37.33 | $38.02 | $37.30 | $37.45 | $37.45 | 2,038,649 |
| 2024-10-09 | $37.24 | $37.45 | $37.15 | $37.33 | $37.33 | 1,241,236 |
| 2024-10-08 | $37.94 | $38.03 | $37.21 | $37.33 | $37.33 | 1,585,750 |
| 2024-10-07 | $38.19 | $38.29 | $37.69 | $37.84 | $37.84 | 1,613,007 |
| 2024-10-04 | $37.97 | $38.45 | $37.79 | $38.34 | $38.34 | 2,026,864 |
| 2024-10-03 | $38.13 | $38.33 | $37.76 | $38.10 | $38.10 | 1,668,425 |
| 2024-10-02 | $37.76 | $38.16 | $37.62 | $38.13 | $38.13 | 1,439,264 |
| 2024-10-01 | $38.56 | $38.68 | $38.01 | $38.10 | $38.10 | 1,945,871 |
| 2024-09-30 | $38.13 | $38.39 | $37.95 | $38.39 | $38.39 | 2,429,283 |
| 2024-09-27 | $38.84 | $38.90 | $38.22 | $38.27 | $38.27 | 1,752,948 |
| 2024-09-26 | $39.15 | $39.35 | $38.38 | $38.50 | $38.50 | 2,351,824 |
| 2024-09-25 | $39.66 | $39.88 | $39.12 | $39.33 | $39.33 | 1,478,676 |
| 2024-09-24 | $39.43 | $39.87 | $39.25 | $39.56 | $39.56 | 2,135,935 |
| 2024-09-23 | $39.89 | $40.29 | $39.75 | $39.96 | $39.96 | 2,858,798 |
| 2024-09-20 | $39.65 | $39.96 | $39.35 | $39.62 | $39.62 | 4,973,757 |
| 2024-09-19 | $39.82 | $40.03 | $39.54 | $39.82 | $39.82 | 1,979,355 |
| 2024-09-18 | $40.39 | $40.55 | $39.57 | $39.66 | $39.66 | 2,160,537 |
| 2024-09-17 | $40.82 | $41.07 | $40.20 | $40.29 | $40.29 | 1,935,324 |
| 2024-09-16 | $41.20 | $41.41 | $40.71 | $40.95 | $40.95 | 1,159,519 |
| 2024-09-13 | $40.71 | $41.24 | $40.59 | $41.12 | $41.12 | 2,142,378 |
| 2024-09-12 | $40.07 | $40.74 | $40.00 | $40.60 | $40.34 | 2,233,391 |
| 2024-09-11 | $39.57 | $40.14 | $39.23 | $40.10 | $39.85 | 1,831,437 |
| 2024-09-10 | $39.35 | $39.95 | $39.14 | $39.91 | $39.66 | 1,354,895 |
| 2024-09-09 | $39.39 | $39.40 | $38.65 | $39.19 | $38.94 | 1,752,892 |
| 2024-09-06 | $39.68 | $39.72 | $38.54 | $39.40 | $39.40 | 3,346,350 |
| 2024-09-05 | $39.81 | $40.21 | $39.69 | $39.75 | $39.75 | 1,522,915 |
| 2024-09-04 | $39.65 | $39.96 | $39.27 | $39.59 | $39.59 | 1,654,881 |
| 2024-09-03 | $39.65 | $39.92 | $39.40 | $39.59 | $39.59 | 1,976,225 |
| 2024-08-30 | $39.33 | $39.91 | $39.15 | $39.77 | $39.77 | 2,098,356 |
| 2024-08-29 | $39.22 | $39.28 | $38.94 | $39.14 | $39.14 | 1,391,624 |
| 2024-08-28 | $38.84 | $39.34 | $38.82 | $39.22 | $39.22 | 2,221,778 |
| 2024-08-27 | $38.40 | $39.19 | $38.22 | $38.83 | $38.83 | 2,557,769 |
| 2024-08-26 | $38.86 | $38.86 | $38.38 | $38.61 | $38.61 | 1,980,958 |
| 2024-08-23 | $38.41 | $38.67 | $38.29 | $38.57 | $38.57 | 1,950,598 |
| 2024-08-22 | $38.66 | $38.81 | $38.04 | $38.35 | $38.35 | 1,695,255 |
| 2024-08-21 | $38.68 | $38.69 | $38.44 | $38.61 | $38.61 | 1,576,439 |
| 2024-08-20 | $38.61 | $38.67 | $38.13 | $38.63 | $38.63 | 1,868,832 |
| 2024-08-19 | $38.37 | $38.75 | $38.28 | $38.56 | $38.56 | 1,208,685 |
| 2024-08-16 | $38.39 | $38.49 | $38.09 | $38.26 | $38.26 | 1,341,278 |
| 2024-08-15 | $38.22 | $38.54 | $37.98 | $38.42 | $38.42 | 2,332,074 |
| 2024-08-14 | $38.40 | $38.72 | $38.26 | $38.30 | $38.30 | 1,479,426 |
| 2024-08-13 | $38.70 | $38.85 | $38.31 | $38.40 | $38.40 | 1,670,851 |
| 2024-08-12 | $38.30 | $38.45 | $37.95 | $38.42 | $38.42 | 1,860,426 |
| 2024-08-09 | $38.56 | $38.60 | $38.22 | $38.34 | $38.34 | 1,393,263 |
| 2024-08-08 | $38.30 | $38.61 | $38.06 | $38.36 | $38.36 | 1,525,124 |
| 2024-08-07 | $38.14 | $38.91 | $37.85 | $38.32 | $38.32 | 3,061,124 |
| 2024-08-06 | $37.07 | $38.60 | $36.87 | $38.07 | $38.07 | 2,384,352 |
| 2024-08-05 | $37.29 | $38.01 | $37.02 | $37.08 | $37.08 | 2,677,652 |
| 2024-08-02 | $36.99 | $38.85 | $36.66 | $37.75 | $37.75 | 4,077,529 |
| 2024-08-01 | $36.35 | $36.92 | $36.26 | $36.84 | $36.84 | 2,096,555 |
| 2024-07-31 | $36.21 | $36.54 | $35.96 | $36.09 | $36.09 | 2,280,527 |
| 2024-07-30 | $36.16 | $36.23 | $35.67 | $36.14 | $36.14 | 2,056,463 |
| 2024-07-29 | $35.47 | $36.20 | $35.18 | $36.09 | $36.09 | 2,892,997 |
| 2024-07-26 | $35.07 | $35.56 | $34.82 | $35.39 | $35.39 | 3,001,803 |
| 2024-07-25 | $35.58 | $35.64 | $34.38 | $34.87 | $34.87 | 4,763,321 |
| 2024-07-24 | $36.53 | $36.70 | $35.66 | $35.71 | $35.71 | 2,757,690 |
| 2024-07-23 | $36.75 | $37.00 | $36.43 | $36.57 | $36.57 | 1,725,974 |
| 2024-07-22 | $36.35 | $36.90 | $36.19 | $36.75 | $36.75 | 2,173,796 |
| 2024-07-19 | $36.31 | $36.54 | $36.16 | $36.24 | $36.24 | 1,763,546 |
| 2024-07-18 | $36.17 | $36.70 | $36.04 | $36.25 | $36.25 | 2,455,590 |
| 2024-07-17 | $36.13 | $36.52 | $36.13 | $36.31 | $36.31 | 1,843,469 |
| 2024-07-16 | $36.02 | $36.45 | $35.79 | $36.26 | $36.26 | 1,898,221 |
| 2024-07-15 | $36.18 | $36.51 | $35.74 | $35.86 | $35.86 | 2,956,226 |
| 2024-07-12 | $36.64 | $36.70 | $36.01 | $36.02 | $36.02 | 4,312,358 |
| 2024-07-11 | $37.80 | $37.93 | $36.54 | $36.55 | $36.55 | 3,388,530 |
| 2024-07-10 | $37.32 | $37.40 | $36.86 | $37.31 | $37.31 | 1,421,758 |
| 2024-07-09 | $37.40 | $37.52 | $37.09 | $37.23 | $37.23 | 1,269,123 |
| 2024-07-08 | $37.48 | $37.66 | $37.30 | $37.40 | $37.40 | 1,334,558 |
| 2024-07-05 | $37.40 | $37.65 | $37.26 | $37.45 | $37.45 | 1,403,120 |
| 2024-07-03 | $37.49 | $37.67 | $37.30 | $37.31 | $37.31 | 914,560 |
| 2024-07-02 | $37.49 | $37.85 | $37.22 | $37.34 | $37.34 | 2,670,004 |
| 2024-07-01 | $37.25 | $37.55 | $36.81 | $37.40 | $37.40 | 2,388,309 |
| 2024-06-28 | $36.92 | $37.23 | $36.63 | $37.16 | $37.16 | 3,032,615 |
| 2024-06-27 | $36.20 | $36.76 | $36.05 | $36.76 | $36.76 | 2,559,285 |
| 2024-06-26 | $36.03 | $36.18 | $35.89 | $36.06 | $36.06 | 1,309,515 |
| 2024-06-25 | $36.73 | $36.77 | $36.21 | $36.25 | $36.25 | 1,356,146 |
| 2024-06-24 | $36.40 | $37.06 | $36.26 | $36.80 | $36.80 | 1,751,213 |
| 2024-06-21 | $36.16 | $36.52 | $35.93 | $36.35 | $36.35 | 3,057,661 |
| 2024-06-20 | $36.25 | $36.25 | $35.68 | $36.03 | $36.03 | 2,047,915 |
| 2024-06-18 | $35.69 | $36.15 | $35.61 | $36.13 | $36.13 | 2,923,736 |
| 2024-06-17 | $35.16 | $35.63 | $35.12 | $35.62 | $35.62 | 1,740,188 |
| 2024-06-14 | $35.07 | $35.45 | $34.89 | $35.44 | $35.44 | 1,276,509 |
| 2024-06-13 | $35.35 | $35.48 | $34.93 | $35.41 | $35.15 | 1,942,105 |
| 2024-06-12 | $36.16 | $36.36 | $35.21 | $35.28 | $35.02 | 3,573,916 |
| 2024-06-11 | $35.58 | $35.84 | $35.41 | $35.55 | $35.55 | 1,473,403 |
| 2024-06-10 | $35.48 | $35.91 | $35.25 | $35.71 | $35.71 | 1,517,059 |
| 2024-06-07 | $35.38 | $35.84 | $35.12 | $35.65 | $35.65 | 2,106,007 |
| 2024-06-06 | $35.66 | $36.09 | $35.58 | $35.77 | $35.77 | 1,434,178 |
| 2024-06-05 | $36.26 | $36.27 | $35.85 | $35.93 | $35.93 | 1,683,559 |
| 2024-06-04 | $35.89 | $36.49 | $35.89 | $36.38 | $36.38 | 1,583,404 |
| 2024-06-03 | $36.13 | $36.25 | $35.66 | $35.98 | $35.98 | 1,577,381 |
| 2024-05-31 | $35.86 | $36.07 | $35.51 | $36.04 | $36.04 | 2,793,318 |
| 2024-05-30 | $35.66 | $35.78 | $35.43 | $35.65 | $35.65 | 1,617,566 |
| 2024-05-29 | $35.23 | $35.48 | $35.00 | $35.46 | $35.46 | 1,962,996 |
| 2024-05-28 | $36.34 | $36.39 | $35.66 | $35.71 | $35.71 | 1,157,170 |
| 2024-05-24 | $36.26 | $36.38 | $36.00 | $36.13 | $36.13 | 1,330,116 |
| 2024-05-23 | $36.37 | $36.47 | $36.02 | $36.07 | $36.07 | 1,332,486 |
| 2024-05-22 | $36.65 | $36.95 | $36.28 | $36.37 | $36.37 | 1,003,296 |
| 2024-05-21 | $36.67 | $36.90 | $36.58 | $36.72 | $36.72 | 1,107,055 |
| 2024-05-20 | $36.70 | $36.95 | $36.60 | $36.74 | $36.74 | 1,952,564 |
| 2024-05-17 | $36.44 | $36.84 | $36.31 | $36.77 | $36.77 | 1,451,284 |
| 2024-05-16 | $36.62 | $36.77 | $36.39 | $36.45 | $36.45 | 1,192,256 |
| 2024-05-15 | $36.65 | $36.72 | $36.41 | $36.65 | $36.65 | 2,245,632 |
| 2024-05-14 | $36.18 | $36.23 | $35.69 | $36.07 | $36.07 | 1,163,103 |
| 2024-05-13 | $36.20 | $36.25 | $35.79 | $35.93 | $35.93 | 996,176 |
| 2024-05-10 | $36.71 | $36.71 | $35.93 | $36.07 | $36.07 | 1,499,688 |
| 2024-05-09 | $36.36 | $36.44 | $35.91 | $36.40 | $36.40 | 1,663,170 |
| 2024-05-08 | $36.32 | $36.51 | $36.13 | $36.16 | $36.16 | 1,320,240 |
| 2024-05-07 | $36.34 | $36.59 | $36.26 | $36.47 | $36.47 | 2,437,233 |
| 2024-05-06 | $35.97 | $36.13 | $35.77 | $36.08 | $36.08 | 3,949,176 |
| 2024-05-03 | $37.17 | $37.49 | $35.69 | $35.76 | $35.76 | 2,358,958 |
| 2024-05-02 | $36.20 | $36.52 | $35.88 | $36.40 | $36.40 | 2,173,464 |
| 2024-05-01 | $35.66 | $36.45 | $35.45 | $35.93 | $35.93 | 2,289,258 |
| 2024-04-30 | $35.77 | $36.24 | $35.69 | $35.80 | $35.80 | 2,674,706 |
| 2024-04-29 | $36.69 | $36.85 | $35.92 | $36.11 | $36.11 | 1,935,683 |
| 2024-04-26 | $35.91 | $36.61 | $35.86 | $36.41 | $36.41 | 1,530,466 |
| 2024-04-25 | $35.28 | $35.79 | $35.11 | $35.76 | $35.76 | 1,925,772 |
| 2024-04-24 | $35.41 | $35.75 | $35.19 | $35.57 | $35.57 | 2,764,263 |
| 2024-04-23 | $35.58 | $35.80 | $35.42 | $35.60 | $35.60 | 2,230,708 |
| 2024-04-22 | $35.36 | $35.51 | $35.15 | $35.51 | $35.51 | 3,556,260 |
| 2024-04-19 | $35.18 | $35.40 | $35.00 | $35.27 | $35.27 | 2,657,299 |
| 2024-04-18 | $34.74 | $35.21 | $34.57 | $35.03 | $35.03 | 2,623,232 |
| 2024-04-17 | $34.77 | $34.98 | $34.45 | $34.66 | $34.66 | 1,942,709 |
| 2024-04-16 | $35.02 | $35.02 | $34.59 | $34.67 | $34.67 | 1,458,268 |
| 2024-04-15 | $35.79 | $35.79 | $34.85 | $35.07 | $35.07 | 1,330,432 |
| 2024-04-12 | $36.07 | $36.07 | $35.43 | $35.56 | $35.56 | 1,488,065 |
| 2024-04-11 | $36.34 | $36.35 | $35.61 | $36.09 | $36.09 | 1,737,275 |
| 2024-04-10 | $35.85 | $36.16 | $35.54 | $36.06 | $36.06 | 2,054,243 |
| 2024-04-09 | $36.71 | $36.87 | $36.28 | $36.56 | $36.56 | 1,814,605 |
| 2024-04-08 | $36.10 | $36.58 | $36.07 | $36.56 | $36.56 | 2,390,607 |
| 2024-04-05 | $35.54 | $36.07 | $35.48 | $35.99 | $35.99 | 1,037,915 |
| 2024-04-04 | $36.24 | $36.37 | $35.65 | $35.67 | $35.67 | 1,599,096 |
| 2024-04-03 | $35.95 | $36.15 | $35.79 | $35.92 | $35.92 | 1,585,566 |
| 2024-04-02 | $36.04 | $36.20 | $35.88 | $36.06 | $36.06 | 1,800,078 |
| 2024-04-01 | $36.71 | $36.87 | $36.07 | $36.34 | $36.34 | 1,327,194 |
| 2024-03-28 | $36.42 | $36.95 | $36.31 | $36.78 | $36.78 | 1,954,809 |
| 2024-03-27 | $36.02 | $36.40 | $35.87 | $36.25 | $36.25 | 2,243,443 |
| 2024-03-26 | $36.01 | $36.03 | $35.60 | $35.62 | $35.62 | 2,583,126 |
| 2024-03-25 | $36.45 | $36.46 | $35.96 | $36.03 | $36.03 | 1,864,853 |
| 2024-03-22 | $36.95 | $36.96 | $36.27 | $36.33 | $36.33 | 2,435,522 |
| 2024-03-21 | $36.25 | $36.60 | $36.17 | $36.60 | $36.60 | 2,194,376 |
| 2024-03-20 | $35.91 | $36.32 | $35.73 | $36.22 | $36.22 | 3,106,640 |
| 2024-03-19 | $35.96 | $36.14 | $35.66 | $35.93 | $35.93 | 2,023,059 |
| 2024-03-18 | $36.32 | $36.34 | $35.84 | $35.85 | $35.85 | 3,180,433 |
| 2024-03-15 | $35.96 | $36.44 | $35.96 | $36.28 | $36.28 | 5,020,316 |
| 2024-03-14 | $36.49 | $36.54 | $36.14 | $36.32 | $36.32 | 2,514,005 |
| 2024-03-13 | $36.73 | $37.09 | $36.71 | $36.85 | $36.59 | 1,837,143 |
| 2024-03-12 | $36.58 | $36.92 | $36.53 | $36.85 | $36.59 | 1,764,151 |
| 2024-03-11 | $36.83 | $37.02 | $36.52 | $36.65 | $36.65 | 1,999,370 |
| 2024-03-08 | $36.77 | $36.98 | $36.64 | $36.85 | $36.85 | 2,161,209 |
| 2024-03-07 | $36.75 | $36.76 | $36.26 | $36.52 | $36.52 | 4,307,565 |
| 2024-03-06 | $36.76 | $36.90 | $36.37 | $36.53 | $36.53 | 2,294,052 |
| 2024-03-05 | $37.10 | $37.31 | $36.57 | $36.60 | $36.60 | 3,999,894 |
| 2024-03-04 | $37.12 | $37.33 | $36.76 | $37.26 | $37.26 | 3,369,933 |
| 2024-03-01 | $36.72 | $37.03 | $36.58 | $36.79 | $36.79 | 5,338,703 |
| 2024-02-29 | $36.56 | $37.18 | $36.48 | $37.01 | $37.01 | 53,090,503 |
| 2024-02-28 | $35.96 | $36.69 | $35.94 | $36.19 | $36.19 | 8,170,071 |
| 2024-02-27 | $37.23 | $37.74 | $36.12 | $36.17 | $36.17 | 13,418,487 |
| 2024-02-26 | $35.15 | $35.70 | $35.14 | $35.58 | $35.58 | 4,888,319 |
| 2024-02-23 | $34.74 | $35.53 | $34.06 | $35.24 | $35.24 | 4,707,066 |
| 2024-02-22 | $34.98 | $34.98 | $34.58 | $34.75 | $34.75 | 3,186,966 |
| 2024-02-21 | $34.42 | $34.87 | $34.32 | $34.73 | $34.73 | 2,483,552 |
| 2024-02-20 | $34.32 | $34.79 | $34.13 | $34.38 | $34.38 | 3,112,283 |
| 2024-02-16 | $34.34 | $34.62 | $34.15 | $34.43 | $34.43 | 1,854,801 |
| 2024-02-15 | $34.35 | $34.75 | $34.22 | $34.64 | $34.64 | 2,771,339 |
| 2024-02-14 | $34.20 | $34.39 | $33.95 | $34.03 | $34.03 | 5,294,788 |
| 2024-02-13 | $33.96 | $34.29 | $33.75 | $34.10 | $34.10 | 2,830,737 |
| 2024-02-12 | $35.30 | $35.43 | $34.66 | $34.68 | $34.68 | 2,182,887 |
| 2024-02-09 | $35.01 | $35.27 | $34.86 | $35.23 | $35.23 | 2,249,816 |
| 2024-02-08 | $34.69 | $35.05 | $34.50 | $35.02 | $35.02 | 1,794,340 |
| 2024-02-07 | $34.97 | $34.97 | $34.48 | $34.77 | $34.77 | 1,550,898 |
| 2024-02-06 | $34.57 | $34.94 | $34.44 | $34.86 | $34.86 | 1,663,234 |
| 2024-02-05 | $34.99 | $34.99 | $34.52 | $34.54 | $34.54 | 1,906,014 |
| 2024-02-02 | $35.31 | $35.70 | $34.94 | $35.42 | $35.42 | 2,994,763 |
| 2024-02-01 | $34.87 | $35.73 | $34.56 | $35.73 | $35.73 | 3,665,331 |
| 2024-01-31 | $35.43 | $35.72 | $34.90 | $35.05 | $35.05 | 2,756,761 |
| 2024-01-30 | $35.39 | $35.64 | $35.20 | $35.29 | $35.29 | 2,194,477 |
| 2024-01-29 | $34.90 | $35.47 | $34.85 | $35.30 | $35.30 | 3,525,131 |
| 2024-01-26 | $34.84 | $35.11 | $34.67 | $35.07 | $35.07 | 2,164,126 |
| 2024-01-25 | $35.32 | $35.36 | $34.72 | $34.84 | $34.84 | 2,559,428 |
| 2024-01-24 | $35.73 | $35.77 | $35.00 | $35.04 | $35.04 | 2,269,101 |
| 2024-01-23 | $36.28 | $36.31 | $35.30 | $35.45 | $35.45 | 1,636,885 |
| 2024-01-22 | $35.85 | $36.26 | $35.81 | $36.18 | $36.18 | 2,080,678 |
| 2024-01-19 | $35.12 | $36.04 | $35.08 | $35.61 | $35.61 | 3,992,382 |
| 2024-01-18 | $35.35 | $35.43 | $34.73 | $34.83 | $34.83 | 3,313,305 |
| 2024-01-17 | $34.90 | $35.43 | $34.69 | $35.24 | $35.24 | 4,567,944 |
| 2024-01-16 | $35.49 | $35.59 | $35.05 | $35.29 | $35.29 | 3,408,056 |
| 2024-01-12 | $36.13 | $36.21 | $35.57 | $35.75 | $35.75 | 2,808,911 |
| 2024-01-11 | $35.98 | $36.11 | $35.75 | $35.79 | $35.79 | 2,051,974 |
| 2024-01-10 | $36.20 | $36.27 | $36.01 | $36.16 | $36.16 | 1,720,181 |
| 2024-01-09 | $35.88 | $35.99 | $35.49 | $35.98 | $35.98 | 2,202,969 |
| 2024-01-08 | $35.37 | $36.14 | $35.32 | $36.14 | $36.14 | 2,544,434 |
| 2024-01-05 | $35.55 | $35.89 | $35.17 | $35.41 | $35.41 | 2,498,581 |
| 2024-01-04 | $35.94 | $36.14 | $35.64 | $35.77 | $35.77 | 1,983,404 |
| 2024-01-03 | $36.36 | $36.50 | $35.85 | $36.07 | $36.07 | 2,215,475 |
| 2024-01-02 | $36.18 | $36.70 | $35.93 | $36.54 | $36.54 | 1,909,692 |
| 2023-12-29 | $36.00 | $36.21 | $35.87 | $35.96 | $35.96 | 2,363,104 |
| 2023-12-28 | $35.88 | $36.31 | $35.88 | $36.30 | $36.30 | 1,659,955 |
| 2023-12-27 | $35.97 | $36.16 | $35.79 | $35.94 | $35.94 | 1,569,410 |
| 2023-12-26 | $35.76 | $36.15 | $35.76 | $35.98 | $35.98 | 1,679,625 |
| 2023-12-22 | $36.09 | $36.24 | $35.80 | $35.86 | $35.86 | 2,617,205 |
| 2023-12-21 | $35.76 | $35.87 | $35.08 | $35.87 | $35.87 | 4,369,333 |
| 2023-12-20 | $36.07 | $36.37 | $35.60 | $35.61 | $35.61 | 2,755,315 |
| 2023-12-19 | $36.18 | $36.35 | $35.77 | $36.15 | $36.15 | 3,148,580 |
| 2023-12-18 | $35.78 | $36.15 | $35.59 | $35.93 | $35.93 | 3,002,586 |
| 2023-12-15 | $36.04 | $36.45 | $35.21 | $35.55 | $35.55 | 4,499,972 |
| 2023-12-14 | $37.03 | $37.13 | $36.26 | $36.48 | $36.48 | 8,549,489 |
| 2023-12-13 | $35.59 | $36.76 | $35.45 | $36.57 | $36.35 | 3,372,979 |
| 2023-12-12 | $35.18 | $35.63 | $34.91 | $35.49 | $35.28 | 1,584,828 |
| 2023-12-11 | $34.95 | $35.20 | $34.95 | $35.20 | $34.99 | 2,623,281 |
| 2023-12-08 | $34.39 | $35.08 | $34.32 | $35.08 | $35.08 | 2,557,071 |
| 2023-12-07 | $34.95 | $34.98 | $34.40 | $34.62 | $34.62 | 4,188,913 |
| 2023-12-06 | $35.54 | $35.67 | $34.86 | $34.98 | $34.98 | 3,399,724 |
| 2023-12-05 | $35.62 | $35.75 | $35.06 | $35.45 | $35.45 | 4,062,097 |
| 2023-12-04 | $36.45 | $36.45 | $35.36 | $35.89 | $35.89 | 4,925,369 |
| 2023-12-01 | $36.29 | $37.01 | $36.17 | $36.98 | $36.98 | 4,068,479 |
| 2023-11-30 | $35.75 | $36.31 | $35.67 | $36.27 | $36.27 | 3,818,621 |
| 2023-11-29 | $36.29 | $36.46 | $35.73 | $35.79 | $35.79 | 1,853,371 |
| 2023-11-28 | $35.88 | $36.26 | $35.71 | $36.04 | $36.04 | 2,880,925 |
| 2023-11-27 | $36.05 | $36.41 | $35.94 | $36.01 | $36.01 | 3,004,434 |
| 2023-11-24 | $35.87 | $36.16 | $35.81 | $36.13 | $36.13 | 545,242 |
| 2023-11-22 | $36.27 | $36.27 | $35.81 | $35.96 | $35.96 | 1,855,497 |
| 2023-11-21 | $36.01 | $36.21 | $35.73 | $35.82 | $35.82 | 1,610,681 |
| 2023-11-20 | $35.96 | $36.14 | $35.83 | $36.09 | $36.09 | 3,489,135 |
| 2023-11-17 | $36.48 | $36.53 | $35.99 | $36.12 | $36.12 | 1,651,077 |
| 2023-11-16 | $36.53 | $36.65 | $36.21 | $36.30 | $36.30 | 1,241,001 |
| 2023-11-15 | $36.55 | $36.97 | $36.14 | $36.33 | $36.33 | 2,322,470 |
| 2023-11-14 | $35.90 | $37.13 | $35.68 | $36.61 | $36.61 | 3,027,244 |
| 2023-11-13 | $34.66 | $34.85 | $34.43 | $34.81 | $34.81 | 1,407,678 |
| 2023-11-10 | $34.72 | $35.11 | $34.46 | $34.90 | $34.90 | 2,273,068 |
| 2023-11-09 | $34.97 | $35.07 | $34.46 | $34.48 | $34.48 | 1,605,412 |
| 2023-11-08 | $34.86 | $35.19 | $34.79 | $34.86 | $34.86 | 2,290,567 |
| 2023-11-07 | $35.15 | $35.22 | $34.58 | $34.67 | $34.67 | 2,807,240 |
| 2023-11-06 | $35.26 | $35.39 | $34.84 | $35.07 | $35.07 | 2,410,042 |
| 2023-11-03 | $33.89 | $35.54 | $33.89 | $35.41 | $35.41 | 2,993,894 |
| 2023-11-02 | $33.43 | $33.82 | $33.34 | $33.49 | $33.49 | 2,436,982 |
| 2023-11-01 | $32.71 | $32.92 | $32.40 | $32.92 | $32.92 | 2,918,846 |
| 2023-10-31 | $32.30 | $32.75 | $32.08 | $32.74 | $32.74 | 3,710,349 |
| 2023-10-30 | $31.62 | $32.22 | $31.52 | $32.20 | $32.20 | 3,619,249 |
| 2023-10-27 | $32.15 | $32.20 | $31.36 | $31.49 | $31.49 | 3,658,113 |
| 2023-10-26 | $32.70 | $32.74 | $31.75 | $32.10 | $32.10 | 3,755,845 |
| 2023-10-25 | $33.07 | $33.30 | $32.64 | $32.70 | $32.70 | 2,016,245 |
| 2023-10-24 | $33.06 | $33.58 | $33.06 | $33.40 | $33.40 | 2,085,581 |
| 2023-10-23 | $33.28 | $33.40 | $32.73 | $32.94 | $32.94 | 2,928,575 |
| 2023-10-20 | $34.02 | $34.34 | $33.69 | $33.69 | $33.69 | 2,672,699 |
| 2023-10-19 | $34.34 | $34.85 | $33.95 | $33.97 | $33.97 | 1,483,939 |
| 2023-10-18 | $34.79 | $34.91 | $34.47 | $34.57 | $34.57 | 2,808,997 |
| 2023-10-17 | $34.74 | $35.53 | $34.74 | $34.99 | $34.99 | 2,610,947 |
| 2023-10-16 | $34.90 | $35.11 | $34.51 | $34.92 | $34.92 | 1,485,009 |
| 2023-10-13 | $34.95 | $35.02 | $34.43 | $34.85 | $34.85 | 1,255,402 |
| 2023-10-12 | $35.03 | $35.20 | $34.63 | $34.81 | $34.81 | 1,243,391 |
| 2023-10-11 | $34.67 | $35.20 | $34.45 | $35.14 | $35.14 | 1,681,541 |
| 2023-10-10 | $34.16 | $34.74 | $34.12 | $34.38 | $34.38 | 1,435,701 |
| 2023-10-09 | $33.69 | $34.42 | $33.69 | $34.32 | $34.32 | 1,103,093 |
| 2023-10-06 | $33.37 | $34.06 | $33.21 | $33.96 | $33.96 | 2,619,321 |
| 2023-10-05 | $33.28 | $33.70 | $33.26 | $33.60 | $33.60 | 1,676,182 |
| 2023-10-04 | $32.94 | $33.47 | $32.52 | $33.45 | $33.45 | 2,231,015 |
| 2023-10-03 | $32.92 | $33.11 | $32.60 | $32.81 | $32.81 | 2,769,468 |
| 2023-10-02 | $33.55 | $33.87 | $32.94 | $33.11 | $33.11 | 2,135,081 |
| 2023-09-29 | $34.28 | $34.39 | $33.14 | $33.69 | $33.69 | 4,388,782 |
| 2023-09-28 | $33.92 | $34.24 | $33.73 | $33.86 | $33.86 | 3,040,585 |
| 2023-09-27 | $34.14 | $34.40 | $33.62 | $33.90 | $33.90 | 2,173,058 |
| 2023-09-26 | $33.94 | $34.23 | $33.86 | $34.02 | $34.02 | 2,120,220 |
| 2023-09-25 | $34.16 | $34.33 | $34.00 | $34.21 | $34.21 | 1,818,926 |
| 2023-09-22 | $34.87 | $35.00 | $34.30 | $34.32 | $34.32 | 1,626,975 |
| 2023-09-21 | $35.59 | $35.79 | $34.82 | $34.86 | $34.86 | 2,377,545 |
| 2023-09-20 | $35.89 | $36.17 | $35.58 | $35.86 | $35.86 | 1,722,175 |
| 2023-09-19 | $35.96 | $36.18 | $35.54 | $35.62 | $35.62 | 1,145,985 |
| 2023-09-18 | $36.49 | $36.49 | $35.98 | $36.05 | $36.05 | 1,049,089 |
| 2023-09-15 | $36.73 | $36.77 | $36.36 | $36.53 | $36.53 | 3,481,539 |
| 2023-09-14 | $36.26 | $36.59 | $36.24 | $36.50 | $36.50 | 1,322,028 |
| 2023-09-13 | $36.31 | $36.46 | $35.99 | $36.08 | $35.86 | 1,106,082 |
| 2023-09-12 | $36.34 | $36.64 | $36.24 | $36.32 | $36.10 | 1,428,865 |
| 2023-09-11 | $36.06 | $36.43 | $35.96 | $36.41 | $36.19 | 1,375,741 |
| 2023-09-08 | $36.24 | $36.48 | $35.89 | $36.00 | $35.78 | 1,399,672 |
| 2023-09-07 | $35.30 | $36.30 | $35.30 | $36.23 | $36.01 | 2,092,070 |
| 2023-09-06 | $35.44 | $35.62 | $35.25 | $35.41 | $35.41 | 1,649,425 |
| 2023-09-05 | $35.94 | $36.05 | $35.39 | $35.40 | $35.40 | 1,577,802 |
| 2023-09-01 | $36.16 | $36.25 | $35.94 | $35.98 | $35.98 | 1,250,306 |
| 2023-08-31 | $36.35 | $36.35 | $35.95 | $36.04 | $36.04 | 2,103,483 |
| 2023-08-30 | $36.08 | $36.26 | $35.84 | $36.23 | $36.23 | 2,630,039 |
| 2023-08-29 | $35.33 | $36.11 | $35.24 | $36.04 | $36.04 | 1,812,130 |
| 2023-08-28 | $35.54 | $35.82 | $35.38 | $35.38 | $35.38 | 1,094,216 |
| 2023-08-25 | $35.35 | $35.59 | $35.19 | $35.32 | $35.32 | 1,131,180 |
| 2023-08-24 | $35.36 | $35.99 | $35.30 | $35.35 | $35.35 | 1,300,371 |
| 2023-08-23 | $34.88 | $35.33 | $34.64 | $35.31 | $35.31 | 1,290,688 |
| 2023-08-22 | $34.79 | $34.92 | $34.49 | $34.65 | $34.65 | 1,080,547 |
| 2023-08-21 | $35.06 | $35.06 | $34.35 | $34.56 | $34.56 | 1,472,478 |
| 2023-08-18 | $34.91 | $35.23 | $34.88 | $35.10 | $35.10 | 1,884,901 |
| 2023-08-17 | $35.30 | $35.52 | $35.02 | $35.06 | $35.06 | 2,095,881 |
| 2023-08-16 | $35.75 | $35.77 | $35.20 | $35.35 | $35.35 | 2,424,230 |
| 2023-08-15 | $35.95 | $36.09 | $35.51 | $35.62 | $35.62 | 3,039,735 |
| 2023-08-14 | $36.35 | $36.45 | $35.96 | $36.10 | $36.10 | 2,114,204 |
| 2023-08-11 | $35.88 | $36.42 | $35.75 | $36.35 | $36.35 | 1,585,803 |
| 2023-08-10 | $36.45 | $36.75 | $35.85 | $35.95 | $35.95 | 1,995,152 |
| 2023-08-09 | $36.41 | $36.57 | $36.25 | $36.35 | $36.35 | 1,605,547 |
| 2023-08-08 | $36.52 | $36.58 | $36.09 | $36.41 | $36.41 | 1,533,922 |
| 2023-08-07 | $36.45 | $36.71 | $36.29 | $36.66 | $36.66 | 2,652,929 |
| 2023-08-04 | $36.76 | $37.12 | $36.32 | $36.47 | $36.47 | 1,377,299 |
| 2023-08-03 | $36.92 | $37.06 | $36.40 | $36.69 | $36.69 | 2,704,771 |
| 2023-08-02 | $37.14 | $37.42 | $36.97 | $37.32 | $37.32 | 1,615,667 |
| 2023-08-01 | $37.41 | $37.57 | $36.79 | $37.28 | $37.28 | 2,163,955 |
| 2023-07-31 | $37.21 | $37.97 | $37.02 | $37.48 | $37.48 | 3,716,371 |
| 2023-07-28 | $36.70 | $37.54 | $36.38 | $36.99 | $36.99 | 2,864,001 |
| 2023-07-27 | $36.98 | $36.98 | $35.49 | $36.10 | $36.10 | 2,756,586 |
| 2023-07-26 | $36.54 | $36.86 | $36.31 | $36.70 | $36.70 | 2,582,094 |
| 2023-07-25 | $37.18 | $37.34 | $36.44 | $36.47 | $36.47 | 4,306,284 |
| 2023-07-24 | $37.17 | $37.74 | $37.15 | $37.29 | $37.29 | 2,896,319 |
| 2023-07-21 | $36.76 | $37.30 | $36.71 | $37.20 | $37.20 | 2,793,686 |
| 2023-07-20 | $36.18 | $36.58 | $35.86 | $36.58 | $36.58 | 2,529,440 |
| 2023-07-19 | $36.20 | $36.35 | $35.74 | $36.29 | $36.29 | 2,011,056 |
| 2023-07-18 | $36.37 | $36.45 | $35.69 | $35.95 | $35.95 | 1,550,478 |
| 2023-07-17 | $36.29 | $36.46 | $36.09 | $36.36 | $36.36 | 1,479,237 |
| 2023-07-14 | $36.45 | $36.48 | $36.22 | $36.37 | $36.37 | 2,435,513 |
| 2023-07-13 | $36.24 | $36.56 | $36.02 | $36.55 | $36.55 | 2,891,481 |
| 2023-07-12 | $36.80 | $36.91 | $36.18 | $36.19 | $36.19 | 2,181,672 |
| 2023-07-11 | $36.09 | $36.42 | $35.88 | $36.35 | $36.35 | 2,133,742 |
| 2023-07-10 | $35.88 | $36.04 | $35.61 | $35.94 | $35.94 | 1,678,622 |
| 2023-07-07 | $35.92 | $36.33 | $35.90 | $36.05 | $36.05 | 2,148,341 |
| 2023-07-06 | $35.27 | $36.01 | $34.78 | $35.98 | $35.98 | 2,219,296 |
| 2023-07-05 | $35.52 | $36.09 | $35.34 | $35.79 | $35.79 | 1,623,221 |
| 2023-07-03 | $35.35 | $35.84 | $35.29 | $35.68 | $35.68 | 790,745 |
| 2023-06-30 | $35.51 | $35.63 | $34.89 | $35.45 | $35.45 | 2,763,760 |
| 2023-06-29 | $34.82 | $35.33 | $34.71 | $35.28 | $35.28 | 1,744,037 |
| 2023-06-28 | $34.70 | $35.40 | $34.62 | $34.90 | $34.90 | 1,874,412 |
| 2023-06-27 | $34.85 | $34.97 | $34.59 | $34.78 | $34.78 | 2,970,402 |
| 2023-06-26 | $33.67 | $34.69 | $33.67 | $34.63 | $34.63 | 2,011,534 |
| 2023-06-23 | $34.57 | $34.64 | $33.69 | $33.72 | $33.72 | 3,556,739 |
| 2023-06-22 | $34.99 | $35.10 | $33.99 | $34.69 | $34.69 | 1,656,193 |
| 2023-06-21 | $34.98 | $35.10 | $34.69 | $34.93 | $34.93 | 2,137,100 |
| 2023-06-20 | $35.36 | $35.44 | $34.97 | $35.08 | $35.08 | 2,291,385 |
| 2023-06-16 | $35.49 | $35.60 | $35.20 | $35.40 | $35.40 | 4,754,543 |
| 2023-06-15 | $34.90 | $35.35 | $34.66 | $35.30 | $35.30 | 3,162,556 |
| 2023-06-14 | $34.64 | $34.99 | $34.50 | $34.83 | $34.83 | 3,617,910 |
| 2023-06-13 | $34.17 | $34.83 | $34.06 | $34.83 | $34.61 | 3,710,948 |
| 2023-06-12 | $34.94 | $35.13 | $34.14 | $34.27 | $34.05 | 3,929,600 |
| 2023-06-09 | $35.36 | $35.51 | $34.98 | $35.14 | $34.92 | 1,810,747 |
| 2023-06-08 | $34.91 | $35.30 | $34.73 | $35.30 | $35.08 | 1,332,593 |
| 2023-06-07 | $35.25 | $35.53 | $34.97 | $35.16 | $35.16 | 1,583,170 |
| 2023-06-06 | $34.94 | $35.15 | $34.53 | $35.09 | $35.09 | 1,970,412 |
| 2023-06-05 | $34.84 | $35.09 | $34.65 | $34.74 | $34.74 | 1,654,818 |
| 2023-06-02 | $35.05 | $35.23 | $34.77 | $34.89 | $34.89 | 2,544,787 |
| 2023-06-01 | $34.17 | $34.76 | $33.87 | $34.73 | $34.73 | 2,151,487 |
| 2023-05-31 | $34.50 | $34.64 | $34.13 | $34.28 | $34.28 | 3,209,707 |
| 2023-05-30 | $34.00 | $34.55 | $33.95 | $34.29 | $34.29 | 2,383,131 |
| 2023-05-26 | $33.20 | $33.80 | $32.99 | $33.71 | $33.71 | 1,387,985 |
| 2023-05-25 | $33.37 | $33.37 | $32.81 | $33.15 | $33.15 | 1,965,030 |
| 2023-05-24 | $33.16 | $33.33 | $32.89 | $33.15 | $33.15 | 1,083,641 |
| 2023-05-23 | $33.68 | $33.92 | $33.31 | $33.35 | $33.35 | 1,683,406 |
| 2023-05-22 | $33.60 | $34.12 | $33.51 | $33.83 | $33.83 | 1,469,497 |
| 2023-05-19 | $34.00 | $34.16 | $33.55 | $33.75 | $33.75 | 2,846,769 |
| 2023-05-18 | $33.88 | $34.03 | $33.34 | $33.71 | $33.71 | 1,602,001 |
| 2023-05-17 | $33.98 | $34.02 | $33.58 | $34.02 | $34.02 | 1,665,662 |
| 2023-05-16 | $34.87 | $34.87 | $33.82 | $33.85 | $33.85 | 1,824,935 |
| 2023-05-15 | $34.95 | $35.08 | $34.73 | $34.90 | $34.90 | 1,173,350 |
| 2023-05-12 | $34.92 | $35.17 | $34.65 | $35.03 | $35.03 | 1,813,959 |
| 2023-05-11 | $35.16 | $35.21 | $34.73 | $34.99 | $34.99 | 1,998,118 |
| 2023-05-10 | $35.64 | $35.69 | $35.15 | $35.40 | $35.40 | 2,493,666 |
| 2023-05-09 | $34.94 | $35.38 | $34.61 | $35.22 | $35.22 | 1,819,375 |
| 2023-05-08 | $34.88 | $35.33 | $34.79 | $35.12 | $35.12 | 1,975,983 |
| 2023-05-05 | $34.19 | $35.10 | $34.15 | $35.07 | $35.07 | 3,381,359 |
| 2023-05-04 | $33.25 | $33.87 | $33.10 | $33.59 | $33.59 | 2,600,575 |
| 2023-05-03 | $33.50 | $33.76 | $33.19 | $33.26 | $33.26 | 2,155,877 |
| 2023-05-02 | $33.43 | $33.54 | $32.67 | $33.31 | $33.31 | 2,551,660 |
| 2023-05-01 | $33.19 | $33.77 | $33.18 | $33.55 | $33.55 | 3,149,883 |
| 2023-04-28 | $33.01 | $33.56 | $32.92 | $33.26 | $33.26 | 1,682,552 |
| 2023-04-27 | $32.37 | $33.15 | $32.28 | $32.95 | $32.95 | 3,409,296 |
| 2023-04-26 | $32.47 | $32.72 | $32.18 | $32.23 | $32.23 | 1,229,778 |
| 2023-04-25 | $32.79 | $32.86 | $32.45 | $32.49 | $32.49 | 1,042,434 |
| 2023-04-24 | $33.09 | $33.14 | $32.57 | $32.82 | $32.82 | 1,337,738 |
| 2023-04-21 | $33.20 | $33.32 | $32.77 | $33.12 | $33.12 | 1,819,654 |
| 2023-04-20 | $33.22 | $33.46 | $33.02 | $33.22 | $33.22 | 2,138,200 |
| 2023-04-19 | $32.96 | $33.41 | $32.83 | $33.28 | $33.28 | 2,097,542 |
| 2023-04-18 | $33.16 | $33.44 | $33.09 | $33.30 | $33.30 | 2,000,676 |
| 2023-04-17 | $32.48 | $33.22 | $32.38 | $33.13 | $33.13 | 2,236,442 |
| 2023-04-14 | $32.79 | $32.96 | $32.13 | $32.42 | $32.42 | 1,791,638 |
| 2023-04-13 | $32.42 | $32.88 | $32.24 | $32.67 | $32.67 | 2,516,276 |
| 2023-04-12 | $32.64 | $32.97 | $32.38 | $32.38 | $32.38 | 2,463,019 |
| 2023-04-11 | $31.92 | $32.53 | $31.82 | $32.30 | $32.30 | 2,208,800 |
| 2023-04-10 | $31.81 | $31.90 | $31.49 | $31.85 | $31.85 | 2,210,592 |
| 2023-04-06 | $31.72 | $31.75 | $31.36 | $31.70 | $31.70 | 1,634,042 |
| 2023-04-05 | $31.67 | $31.80 | $31.42 | $31.50 | $31.50 | 2,656,879 |
| 2023-04-04 | $31.56 | $31.72 | $31.35 | $31.66 | $31.66 | 2,143,093 |
| 2023-04-03 | $31.44 | $31.93 | $31.20 | $31.47 | $31.47 | 2,860,217 |
| 2023-03-31 | $30.93 | $31.47 | $30.93 | $31.45 | $31.45 | 1,910,882 |
| 2023-03-30 | $30.73 | $30.99 | $30.60 | $30.88 | $30.88 | 2,164,929 |
| 2023-03-29 | $29.93 | $30.56 | $29.85 | $30.46 | $30.46 | 2,315,269 |
| 2023-03-28 | $29.56 | $29.83 | $29.38 | $29.80 | $29.80 | 2,227,980 |
| 2023-03-27 | $30.13 | $30.31 | $29.78 | $29.80 | $29.80 | 4,067,075 |
| 2023-03-24 | $28.84 | $29.87 | $28.81 | $29.84 | $29.84 | 2,812,138 |
| 2023-03-23 | $29.11 | $29.46 | $28.79 | $28.91 | $28.91 | 1,738,581 |
| 2023-03-22 | $29.50 | $29.79 | $28.88 | $28.93 | $28.93 | 2,489,407 |
| 2023-03-21 | $30.56 | $30.64 | $29.62 | $29.89 | $29.89 | 3,628,719 |
| 2023-03-20 | $29.89 | $30.52 | $29.69 | $30.46 | $30.46 | 3,611,152 |
| 2023-03-17 | $30.37 | $30.40 | $29.67 | $30.01 | $30.01 | 3,690,305 |
| 2023-03-16 | $30.39 | $30.61 | $30.06 | $30.57 | $30.57 | 4,383,531 |
| 2023-03-15 | $29.93 | $30.56 | $29.87 | $30.52 | $30.52 | 3,226,787 |
| 2023-03-14 | $30.02 | $30.35 | $29.75 | $30.07 | $30.07 | 3,082,513 |
| 2023-03-13 | $29.16 | $30.21 | $29.10 | $29.96 | $29.96 | 3,424,838 |
| 2023-03-10 | $30.66 | $30.73 | $29.28 | $29.32 | $29.32 | 3,992,812 |
| 2023-03-09 | $31.05 | $31.18 | $30.48 | $30.61 | $30.61 | 2,168,122 |
| 2023-03-08 | $30.62 | $31.26 | $30.58 | $30.98 | $30.98 | 2,195,439 |
| 2023-03-07 | $31.28 | $31.28 | $30.46 | $30.64 | $30.64 | 2,893,642 |
| 2023-03-06 | $31.52 | $31.69 | $31.16 | $31.32 | $31.32 | 1,514,426 |
| 2023-03-03 | $30.80 | $31.38 | $30.58 | $31.36 | $31.36 | 3,492,803 |
| 2023-03-02 | $30.27 | $30.55 | $30.01 | $30.52 | $30.52 | 2,562,685 |
| 2023-03-01 | $30.69 | $30.92 | $30.01 | $30.36 | $30.36 | 3,611,179 |
| 2023-02-28 | $31.18 | $31.57 | $31.01 | $31.02 | $31.02 | 3,520,843 |
| 2023-02-27 | $31.96 | $31.99 | $30.94 | $31.18 | $31.18 | 3,257,315 |
| 2023-02-24 | $32.01 | $32.37 | $31.42 | $31.53 | $31.53 | 3,565,787 |
| 2023-02-23 | $33.01 | $33.07 | $32.54 | $32.86 | $32.86 | 1,325,224 |
| 2023-02-22 | $32.97 | $33.19 | $32.68 | $32.86 | $32.86 | 1,303,007 |
| 2023-02-21 | $33.23 | $33.24 | $32.63 | $32.84 | $32.84 | 1,328,985 |
| 2023-02-17 | $33.35 | $33.41 | $32.69 | $33.25 | $33.25 | 1,791,705 |
| 2023-02-16 | $33.87 | $34.12 | $33.40 | $33.50 | $33.50 | 2,551,026 |
| 2023-02-15 | $33.99 | $34.32 | $33.85 | $34.32 | $34.32 | 1,571,912 |
| 2023-02-14 | $34.48 | $34.55 | $33.88 | $34.23 | $34.23 | 1,512,249 |
| 2023-02-13 | $34.11 | $34.79 | $34.11 | $34.57 | $34.57 | 1,954,988 |
| 2023-02-10 | $33.72 | $34.00 | $33.55 | $33.85 | $33.85 | 1,864,843 |
| 2023-02-09 | $34.53 | $34.78 | $33.89 | $33.91 | $33.91 | 1,845,343 |
| 2023-02-08 | $34.46 | $34.77 | $34.30 | $34.42 | $34.42 | 1,156,767 |
| 2023-02-07 | $34.21 | $34.73 | $33.87 | $34.47 | $34.47 | 2,817,760 |
| 2023-02-06 | $34.25 | $34.49 | $33.92 | $34.43 | $34.43 | 1,536,375 |
| 2023-02-03 | $34.97 | $35.10 | $34.17 | $34.61 | $34.61 | 2,032,847 |
| 2023-02-02 | $35.04 | $35.66 | $34.98 | $35.49 | $35.49 | 1,876,475 |
| 2023-02-01 | $34.18 | $34.86 | $33.88 | $34.68 | $34.68 | 2,868,380 |
| 2023-01-31 | $33.20 | $34.38 | $33.20 | $34.29 | $34.29 | 3,182,483 |
| 2023-01-30 | $33.55 | $33.81 | $33.32 | $33.35 | $33.35 | 2,209,938 |
| 2023-01-27 | $33.29 | $34.11 | $33.25 | $33.73 | $33.73 | 2,369,320 |
| 2023-01-26 | $33.18 | $33.35 | $33.10 | $33.28 | $33.28 | 1,364,416 |
| 2023-01-25 | $32.93 | $33.06 | $32.74 | $33.04 | $33.04 | 743,242 |
| 2023-01-24 | $32.25 | $33.13 | $32.23 | $33.07 | $33.07 | 1,396,585 |
| 2023-01-23 | $32.53 | $32.91 | $32.30 | $32.61 | $32.61 | 1,233,787 |
| 2023-01-20 | $31.93 | $32.55 | $31.65 | $32.47 | $32.47 | 2,064,740 |
| 2023-01-19 | $32.06 | $32.63 | $31.97 | $31.98 | $31.98 | 1,687,587 |
| 2023-01-18 | $32.67 | $32.87 | $32.18 | $32.19 | $32.19 | 1,171,965 |
| 2023-01-17 | $32.57 | $32.84 | $32.28 | $32.63 | $32.63 | 1,013,592 |
| 2023-01-13 | $32.48 | $32.75 | $32.28 | $32.46 | $32.46 | 1,599,997 |
| 2023-01-12 | $32.79 | $33.08 | $32.42 | $32.88 | $32.88 | 1,438,364 |
| 2023-01-11 | $31.25 | $32.55 | $31.25 | $32.48 | $32.48 | 2,159,582 |
| 2023-01-10 | $31.08 | $31.21 | $30.78 | $30.94 | $30.94 | 2,019,684 |
| 2023-01-09 | $30.94 | $31.45 | $30.65 | $31.04 | $31.04 | 1,557,496 |
| 2023-01-06 | $29.76 | $31.00 | $29.72 | $30.97 | $30.97 | 1,718,510 |
| 2023-01-05 | $30.28 | $30.29 | $29.41 | $29.63 | $29.63 | 2,210,806 |
| 2023-01-04 | $30.00 | $30.55 | $29.84 | $30.51 | $30.51 | 2,247,478 |
| 2023-01-03 | $30.07 | $30.49 | $29.33 | $29.76 | $29.76 | 1,374,348 |
| 2022-12-30 | $30.27 | $30.44 | $29.79 | $30.14 | $30.14 | 1,374,189 |
| 2022-12-29 | $29.94 | $30.54 | $29.87 | $30.47 | $30.47 | 1,095,146 |
| 2022-12-28 | $30.29 | $30.53 | $29.76 | $29.81 | $29.81 | 1,040,115 |
| 2022-12-27 | $30.54 | $30.54 | $30.07 | $30.26 | $30.26 | 1,525,237 |
| 2022-12-23 | $30.02 | $30.48 | $29.85 | $30.47 | $30.47 | 1,060,386 |
| 2022-12-22 | $30.07 | $30.21 | $29.55 | $30.14 | $30.14 | 1,708,367 |
| 2022-12-21 | $30.31 | $30.60 | $30.11 | $30.30 | $30.30 | 1,457,523 |
| 2022-12-20 | $30.11 | $30.40 | $29.84 | $30.10 | $30.10 | 2,092,317 |
| 2022-12-19 | $30.74 | $30.81 | $30.10 | $30.31 | $30.31 | 1,237,055 |
| 2022-12-16 | $30.65 | $31.17 | $30.30 | $30.83 | $30.83 | 4,274,495 |
| 2022-12-15 | $31.92 | $32.19 | $31.32 | $31.50 | $31.50 | 2,634,799 |
| 2022-12-14 | $32.61 | $33.09 | $32.22 | $32.34 | $32.34 | 1,509,652 |
| 2022-12-13 | $33.30 | $33.47 | $32.36 | $32.84 | $32.66 | 2,424,283 |
| 2022-12-12 | $32.73 | $32.85 | $31.84 | $32.42 | $32.24 | 1,919,318 |
| 2022-12-09 | $32.96 | $33.35 | $32.86 | $32.86 | $32.68 | 1,852,630 |
| 2022-12-08 | $33.05 | $33.40 | $32.86 | $32.97 | $32.79 | 2,848,050 |
| 2022-12-07 | $32.00 | $32.88 | $32.00 | $32.75 | $32.57 | 2,942,090 |
| 2022-12-06 | $32.59 | $32.59 | $31.97 | $32.07 | $31.89 | 1,725,492 |
| 2022-12-05 | $32.68 | $32.87 | $32.39 | $32.55 | $32.37 | 1,296,413 |
| 2022-12-02 | $32.61 | $33.13 | $32.51 | $32.94 | $32.94 | 2,008,007 |
| 2022-12-01 | $33.40 | $33.69 | $32.60 | $32.95 | $32.95 | 3,003,995 |
| 2022-11-30 | $31.96 | $33.09 | $31.90 | $33.07 | $33.07 | 2,888,507 |
| 2022-11-29 | $31.49 | $32.54 | $31.48 | $32.51 | $32.51 | 2,987,067 |
| 2022-11-28 | $32.01 | $32.37 | $31.57 | $31.62 | $31.62 | 1,650,827 |
| 2022-11-25 | $32.33 | $32.45 | $32.13 | $32.36 | $32.36 | 488,203 |
| 2022-11-23 | $32.13 | $32.37 | $31.90 | $32.07 | $32.07 | 1,480,374 |
| 2022-11-22 | $31.99 | $32.20 | $31.78 | $32.15 | $32.15 | 2,700,941 |
| 2022-11-21 | $31.47 | $32.05 | $31.31 | $31.81 | $31.81 | 2,002,225 |
| 2022-11-18 | $31.69 | $32.01 | $31.44 | $32.00 | $32.00 | 2,587,443 |
| 2022-11-17 | $31.10 | $31.47 | $30.92 | $31.25 | $31.25 | 2,056,777 |
| 2022-11-16 | $31.79 | $31.90 | $31.42 | $31.48 | $31.48 | 1,804,311 |
| 2022-11-15 | $31.75 | $31.95 | $31.41 | $31.86 | $31.86 | 2,934,395 |
| 2022-11-14 | $31.84 | $31.99 | $31.25 | $31.33 | $31.33 | 2,358,757 |
| 2022-11-11 | $32.50 | $32.81 | $31.97 | $32.05 | $32.05 | 2,781,888 |
| 2022-11-10 | $31.09 | $32.50 | $30.58 | $32.50 | $32.50 | 3,004,831 |
| 2022-11-09 | $29.98 | $30.42 | $29.80 | $29.84 | $29.84 | 1,828,228 |
| 2022-11-08 | $29.76 | $30.29 | $29.65 | $30.02 | $30.02 | 1,600,979 |
| 2022-11-07 | $30.82 | $31.06 | $29.62 | $29.76 | $29.76 | 3,675,580 |
| 2022-11-04 | $30.76 | $30.88 | $29.31 | $30.67 | $30.67 | 4,901,904 |
| 2022-11-03 | $31.15 | $31.38 | $30.70 | $31.12 | $31.12 | 1,998,901 |
| 2022-11-02 | $31.94 | $32.45 | $31.51 | $31.57 | $31.57 | 2,674,167 |
| 2022-11-01 | $32.15 | $32.20 | $31.65 | $31.92 | $31.92 | 1,698,271 |
| 2022-10-31 | $31.72 | $32.30 | $31.72 | $31.94 | $31.94 | 2,328,721 |
| 2022-10-28 | $31.18 | $32.07 | $31.01 | $31.98 | $31.98 | 3,055,535 |
| 2022-10-27 | $32.40 | $32.40 | $31.10 | $31.37 | $31.37 | 5,802,888 |
| 2022-10-26 | $32.73 | $33.19 | $32.65 | $32.71 | $32.71 | 2,132,668 |
| 2022-10-25 | $31.97 | $32.87 | $31.92 | $32.79 | $32.79 | 1,749,260 |
| 2022-10-24 | $32.28 | $32.44 | $31.55 | $31.70 | $31.70 | 2,377,644 |
| 2022-10-21 | $31.78 | $32.06 | $31.20 | $32.00 | $32.00 | 1,645,590 |
| 2022-10-20 | $31.69 | $32.04 | $31.43 | $31.57 | $31.57 | 1,787,290 |
| 2022-10-19 | $31.77 | $31.91 | $31.19 | $31.49 | $31.49 | 2,125,512 |
| 2022-10-18 | $31.99 | $32.61 | $31.99 | $32.17 | $32.17 | 1,865,590 |
| 2022-10-17 | $31.02 | $31.81 | $31.02 | $31.63 | $31.63 | 1,768,869 |
| 2022-10-14 | $31.85 | $31.97 | $30.50 | $30.53 | $30.53 | 1,319,814 |
| 2022-10-13 | $30.52 | $31.64 | $30.25 | $31.47 | $31.47 | 1,941,754 |
| 2022-10-12 | $31.92 | $31.95 | $31.06 | $31.07 | $31.07 | 2,284,089 |
| 2022-10-11 | $31.27 | $32.09 | $31.04 | $31.92 | $31.92 | 2,105,793 |
| 2022-10-10 | $32.00 | $32.11 | $31.26 | $31.32 | $31.32 | 2,436,856 |
| 2022-10-07 | $32.73 | $32.87 | $31.64 | $31.88 | $31.88 | 1,841,897 |
| 2022-10-06 | $33.21 | $33.50 | $32.79 | $32.99 | $32.99 | 2,922,460 |
| 2022-10-05 | $34.10 | $34.42 | $32.90 | $33.30 | $33.30 | 1,870,386 |
| 2022-10-04 | $33.69 | $34.45 | $33.69 | $34.34 | $34.34 | 3,982,418 |
| 2022-10-03 | $33.25 | $33.70 | $32.75 | $33.45 | $33.45 | 1,824,291 |
| 2022-09-30 | $33.07 | $33.12 | $32.64 | $32.81 | $32.81 | 3,075,252 |
| 2022-09-29 | $32.85 | $32.92 | $32.32 | $32.70 | $32.70 | 2,785,025 |
| 2022-09-28 | $32.86 | $33.30 | $32.19 | $33.09 | $33.09 | 2,073,002 |
| 2022-09-27 | $33.21 | $33.48 | $32.38 | $32.52 | $32.52 | 2,551,230 |
| 2022-09-26 | $33.87 | $33.93 | $32.84 | $33.04 | $33.04 | 2,851,492 |
| 2022-09-23 | $33.77 | $34.58 | $33.74 | $34.09 | $34.09 | 2,619,000 |
| 2022-09-22 | $33.89 | $34.26 | $33.37 | $34.02 | $34.02 | 2,273,545 |
| 2022-09-21 | $34.47 | $34.75 | $33.94 | $33.94 | $33.94 | 1,707,165 |
| 2022-09-20 | $35.13 | $35.13 | $34.17 | $34.26 | $34.26 | 1,911,550 |
| 2022-09-19 | $35.21 | $35.46 | $34.92 | $35.44 | $35.44 | 1,460,289 |
| 2022-09-16 | $35.58 | $35.74 | $35.11 | $35.68 | $35.68 | 4,541,093 |
| 2022-09-15 | $36.03 | $36.26 | $35.58 | $35.63 | $35.63 | 1,431,186 |
| 2022-09-14 | $36.54 | $36.54 | $35.82 | $36.14 | $36.14 | 1,908,316 |
| 2022-09-13 | $36.89 | $37.35 | $36.44 | $36.63 | $36.45 | 3,136,082 |
| 2022-09-12 | $37.25 | $37.85 | $37.20 | $37.42 | $37.23 | 2,123,389 |
| 2022-09-09 | $36.81 | $37.21 | $36.45 | $37.05 | $37.05 | 1,638,299 |
| 2022-09-08 | $36.50 | $36.98 | $36.37 | $36.70 | $36.70 | 2,176,343 |
| 2022-09-07 | $35.98 | $36.82 | $35.79 | $36.70 | $36.70 | 2,398,091 |
| 2022-09-06 | $35.34 | $36.85 | $35.34 | $35.98 | $35.98 | 5,033,289 |
| 2022-09-02 | $35.67 | $35.84 | $34.97 | $35.03 | $35.03 | 2,050,795 |
| 2022-09-01 | $35.34 | $35.54 | $34.69 | $35.40 | $35.40 | 1,814,686 |
| 2022-08-31 | $35.40 | $35.76 | $35.25 | $35.56 | $35.56 | 2,906,492 |
| 2022-08-30 | $35.80 | $35.80 | $35.07 | $35.13 | $35.13 | 1,550,544 |
| 2022-08-29 | $35.93 | $36.16 | $35.62 | $35.62 | $35.62 | 1,503,604 |
| 2022-08-26 | $36.98 | $36.98 | $36.25 | $36.26 | $36.26 | 2,149,805 |
| 2022-08-25 | $36.80 | $37.05 | $36.56 | $37.03 | $37.03 | 854,551 |
| 2022-08-24 | $36.28 | $36.90 | $36.26 | $36.61 | $36.61 | 1,277,625 |
| 2022-08-23 | $36.99 | $37.09 | $36.07 | $36.32 | $36.32 | 1,149,709 |
| 2022-08-22 | $37.29 | $37.41 | $37.02 | $37.03 | $37.03 | 1,140,722 |
| 2022-08-19 | $37.96 | $38.06 | $37.49 | $37.61 | $37.61 | 1,253,596 |
| 2022-08-18 | $38.65 | $38.80 | $37.90 | $38.04 | $38.04 | 1,523,146 |
| 2022-08-17 | $38.43 | $38.85 | $38.39 | $38.64 | $38.64 | 1,222,829 |
| 2022-08-16 | $38.52 | $38.94 | $38.44 | $38.63 | $38.63 | 964,567 |
| 2022-08-15 | $38.47 | $38.83 | $38.27 | $38.74 | $38.74 | 1,386,853 |
| 2022-08-12 | $38.08 | $38.45 | $37.91 | $38.39 | $38.39 | 936,792 |
| 2022-08-11 | $38.06 | $38.16 | $37.62 | $37.80 | $37.80 | 1,315,647 |
| 2022-08-10 | $37.57 | $37.88 | $37.20 | $37.86 | $37.86 | 1,308,058 |
| 2022-08-09 | $37.07 | $37.31 | $36.60 | $37.20 | $37.20 | 2,572,715 |
| 2022-08-08 | $37.41 | $37.76 | $36.87 | $37.05 | $37.05 | 1,790,238 |
| 2022-08-05 | $35.38 | $37.11 | $35.11 | $37.05 | $37.05 | 3,215,989 |
| 2022-08-04 | $37.13 | $37.32 | $36.77 | $37.27 | $37.27 | 1,449,029 |
| 2022-08-03 | $37.21 | $37.46 | $36.98 | $37.06 | $37.06 | 1,428,353 |
| 2022-08-02 | $37.22 | $37.65 | $37.10 | $37.13 | $37.13 | 1,322,205 |
| 2022-08-01 | $37.75 | $37.84 | $37.14 | $37.34 | $37.34 | 1,314,145 |
| 2022-07-29 | $37.57 | $38.03 | $37.24 | $37.88 | $37.88 | 1,597,604 |
| 2022-07-28 | $36.59 | $37.72 | $36.56 | $37.49 | $37.49 | 1,918,903 |
| 2022-07-27 | $36.49 | $36.56 | $35.94 | $36.35 | $36.35 | 1,578,010 |
| 2022-07-26 | $36.29 | $36.59 | $36.11 | $36.43 | $36.43 | 1,181,367 |
| 2022-07-25 | $36.22 | $36.31 | $35.90 | $36.16 | $36.16 | 2,043,946 |
| 2022-07-22 | $36.52 | $36.86 | $36.23 | $36.37 | $36.37 | 1,524,216 |
| 2022-07-21 | $35.87 | $36.33 | $35.62 | $36.33 | $36.33 | 5,100,957 |
| 2022-07-20 | $36.02 | $36.26 | $35.79 | $35.87 | $35.87 | 1,583,405 |
| 2022-07-19 | $35.85 | $36.08 | $34.91 | $36.03 | $36.03 | 1,913,727 |
| 2022-07-18 | $36.24 | $36.34 | $35.63 | $35.83 | $35.83 | 1,534,087 |
| 2022-07-15 | $35.97 | $36.26 | $35.60 | $36.07 | $36.07 | 1,760,677 |
| 2022-07-14 | $35.25 | $35.93 | $35.25 | $35.52 | $35.52 | 2,644,507 |
| 2022-07-13 | $34.77 | $35.87 | $34.57 | $35.78 | $35.78 | 2,725,545 |
| 2022-07-12 | $35.68 | $36.04 | $34.81 | $35.08 | $35.08 | 3,315,720 |
| 2022-07-11 | $35.74 | $35.98 | $35.53 | $35.89 | $35.89 | 1,331,168 |
| 2022-07-08 | $36.02 | $36.11 | $35.69 | $35.83 | $35.83 | 1,351,540 |
| 2022-07-07 | $36.03 | $36.08 | $35.55 | $35.97 | $35.97 | 2,024,255 |
| 2022-07-06 | $35.75 | $36.40 | $35.63 | $35.85 | $35.85 | 1,521,137 |
| 2022-07-05 | $35.34 | $35.58 | $34.64 | $35.53 | $35.53 | 2,277,100 |
| 2022-07-01 | $35.39 | $35.97 | $35.13 | $35.55 | $35.55 | 2,772,109 |
| 2022-06-30 | $35.14 | $36.07 | $34.91 | $35.44 | $35.44 | 2,211,371 |
| 2022-06-29 | $35.36 | $35.57 | $34.99 | $35.45 | $35.45 | 1,753,346 |
| 2022-06-28 | $35.77 | $36.27 | $35.32 | $35.56 | $35.56 | 2,013,361 |
| 2022-06-27 | $35.22 | $36.11 | $34.96 | $35.49 | $35.49 | 2,742,051 |
| 2022-06-24 | $34.82 | $35.26 | $34.65 | $35.23 | $35.23 | 2,566,732 |
| 2022-06-23 | $33.78 | $34.74 | $33.68 | $34.59 | $34.59 | 2,206,529 |
| 2022-06-22 | $32.89 | $34.07 | $32.82 | $33.66 | $33.66 | 2,590,640 |
| 2022-06-21 | $33.22 | $33.86 | $33.17 | $33.24 | $33.24 | 2,145,110 |
| 2022-06-17 | $32.96 | $33.53 | $32.89 | $33.00 | $33.00 | 4,357,905 |
| 2022-06-16 | $32.80 | $33.15 | $32.60 | $32.92 | $32.92 | 4,119,413 |
| 2022-06-15 | $33.29 | $34.00 | $32.97 | $33.49 | $33.49 | 6,252,119 |
| 2022-06-14 | $33.43 | $33.70 | $32.67 | $32.94 | $32.94 | 3,500,695 |
| 2022-06-13 | $35.06 | $35.13 | $33.43 | $33.59 | $33.41 | 2,112,153 |
| 2022-06-10 | $36.00 | $36.21 | $35.59 | $35.94 | $35.74 | 2,081,536 |
| 2022-06-09 | $37.12 | $37.24 | $36.29 | $36.30 | $36.10 | 2,064,880 |
| 2022-06-08 | $37.84 | $37.95 | $37.03 | $37.14 | $36.94 | 2,557,633 |
| 2022-06-07 | $37.13 | $38.16 | $37.02 | $38.09 | $37.88 | 2,730,355 |
| 2022-06-06 | $37.57 | $37.69 | $37.23 | $37.30 | $37.10 | 1,943,415 |
| 2022-06-03 | $37.71 | $37.94 | $37.29 | $37.43 | $37.23 | 1,858,462 |
| 2022-06-02 | $37.28 | $38.07 | $36.88 | $38.01 | $37.80 | 2,241,848 |
| 2022-06-01 | $36.83 | $37.63 | $36.52 | $37.43 | $37.23 | 3,062,231 |
| 2022-05-31 | $37.85 | $38.18 | $36.89 | $36.96 | $36.76 | 16,950,414 |
| 2022-05-27 | $37.27 | $38.28 | $37.27 | $38.19 | $37.98 | 2,172,001 |
| 2022-05-26 | $38.05 | $38.16 | $37.16 | $37.24 | $37.04 | 2,848,295 |
| 2022-05-25 | $37.49 | $37.99 | $37.27 | $37.64 | $37.44 | 3,504,602 |
| 2022-05-24 | $36.86 | $37.60 | $36.40 | $37.54 | $37.34 | 2,913,686 |
| 2022-05-23 | $36.72 | $37.07 | $36.20 | $36.96 | $36.76 | 2,875,096 |
| 2022-05-20 | $36.69 | $36.91 | $36.00 | $36.57 | $36.37 | 3,528,929 |
| 2022-05-19 | $36.17 | $36.69 | $36.01 | $36.29 | $36.09 | 3,236,536 |
| 2022-05-18 | $37.87 | $38.03 | $36.53 | $36.64 | $36.44 | 3,962,201 |
| 2022-05-17 | $37.50 | $37.80 | $36.81 | $37.80 | $37.59 | 4,081,056 |
| 2022-05-16 | $37.50 | $37.64 | $36.99 | $37.09 | $36.89 | 3,366,532 |
| 2022-05-13 | $36.19 | $37.52 | $36.15 | $37.50 | $37.30 | 5,148,644 |
| 2022-05-12 | $35.54 | $36.25 | $35.43 | $35.93 | $35.73 | 3,401,765 |
| 2022-05-11 | $35.84 | $36.31 | $35.42 | $35.54 | $35.35 | 2,883,610 |
| 2022-05-10 | $35.74 | $36.08 | $34.79 | $35.69 | $35.50 | 4,634,800 |
| 2022-05-09 | $37.03 | $37.19 | $35.40 | $35.56 | $35.37 | 3,408,643 |
| 2022-05-06 | $37.14 | $38.15 | $36.46 | $37.41 | $37.21 | 3,380,051 |
| 2022-05-05 | $38.26 | $38.46 | $36.98 | $37.36 | $37.16 | 3,038,851 |
| 2022-05-04 | $38.18 | $38.50 | $37.41 | $38.30 | $38.09 | 2,252,035 |
| 2022-05-03 | $38.42 | $38.98 | $38.04 | $38.30 | $38.09 | 2,281,635 |
| 2022-05-02 | $39.65 | $39.95 | $37.43 | $38.37 | $38.16 | 2,516,248 |
| 2022-04-29 | $41.01 | $41.10 | $39.56 | $39.61 | $39.39 | 2,770,820 |
| 2022-04-28 | $40.84 | $41.33 | $40.10 | $41.11 | $40.89 | 2,420,871 |
| 2022-04-27 | $40.90 | $41.49 | $40.74 | $40.79 | $40.57 | 1,919,384 |
| 2022-04-26 | $41.10 | $41.51 | $40.68 | $40.89 | $40.67 | 3,795,010 |
| 2022-04-25 | $42.40 | $42.60 | $40.78 | $41.21 | $40.99 | 4,439,165 |
| 2022-04-22 | $42.95 | $43.13 | $42.44 | $42.48 | $42.25 | 2,212,473 |
| 2022-04-21 | $43.50 | $43.89 | $43.02 | $43.08 | $42.85 | 2,926,492 |
| 2022-04-20 | $43.34 | $43.84 | $43.25 | $43.35 | $43.11 | 4,875,235 |
| 2022-04-19 | $41.66 | $43.08 | $41.51 | $43.00 | $42.77 | 3,876,316 |
| 2022-04-18 | $41.38 | $41.71 | $41.27 | $41.55 | $41.32 | 2,992,087 |
| 2022-04-14 | $41.90 | $42.34 | $41.51 | $41.55 | $41.32 | 2,293,594 |
| 2022-04-13 | $41.13 | $41.56 | $40.76 | $41.52 | $41.29 | 2,601,777 |
| 2022-04-12 | $40.68 | $41.48 | $40.46 | $41.06 | $40.84 | 2,720,914 |
| 2022-04-11 | $40.83 | $40.88 | $40.32 | $40.57 | $40.35 | 2,245,601 |
| 2022-04-08 | $41.06 | $41.21 | $40.64 | $40.78 | $40.56 | 2,792,812 |
| 2022-04-07 | $40.57 | $41.18 | $40.31 | $41.04 | $40.82 | 3,147,123 |
| 2022-04-06 | $40.00 | $40.95 | $39.74 | $40.71 | $40.49 | 3,925,059 |
| 2022-04-05 | $40.08 | $40.83 | $39.96 | $40.19 | $39.97 | 1,995,471 |
| 2022-04-04 | $40.80 | $40.92 | $39.61 | $40.14 | $39.92 | 2,520,748 |
| 2022-04-01 | $40.19 | $40.89 | $40.16 | $40.85 | $40.63 | 2,058,748 |
| 2022-03-31 | $40.88 | $41.10 | $40.00 | $40.03 | $39.81 | 2,806,530 |
| 2022-03-30 | $40.58 | $40.77 | $40.31 | $40.76 | $40.54 | 2,792,974 |
| 2022-03-29 | $39.91 | $40.94 | $39.81 | $40.74 | $40.52 | 3,221,690 |
| 2022-03-28 | $39.15 | $39.58 | $38.90 | $39.55 | $39.34 | 2,984,270 |
| 2022-03-25 | $38.62 | $39.07 | $38.51 | $39.06 | $38.85 | 1,184,877 |
| 2022-03-24 | $38.18 | $38.64 | $38.00 | $38.49 | $38.28 | 2,462,278 |
| 2022-03-23 | $38.56 | $38.64 | $38.04 | $38.05 | $37.84 | 1,842,192 |
| 2022-03-22 | $39.24 | $39.30 | $38.42 | $38.63 | $38.42 | 2,275,074 |
| 2022-03-21 | $39.41 | $39.75 | $38.95 | $39.19 | $38.98 | 3,030,692 |
| 2022-03-18 | $39.17 | $39.64 | $39.08 | $39.53 | $39.32 | 4,673,310 |
| 2022-03-17 | $38.66 | $39.50 | $38.62 | $39.21 | $39.00 | 2,268,688 |
| 2022-03-16 | $38.56 | $39.10 | $37.85 | $38.62 | $38.41 | 2,766,601 |
| 2022-03-15 | $38.19 | $38.54 | $37.98 | $38.38 | $38.17 | 2,076,743 |
| 2022-03-14 | $38.46 | $38.81 | $37.80 | $37.90 | $37.69 | 1,518,349 |
| 2022-03-11 | $39.20 | $39.56 | $38.37 | $38.52 | $38.13 | 2,536,212 |
| 2022-03-10 | $38.97 | $39.28 | $38.83 | $39.16 | $38.76 | 2,693,178 |
| 2022-03-09 | $39.73 | $39.80 | $39.10 | $39.33 | $38.93 | 3,015,934 |
| 2022-03-08 | $39.10 | $40.05 | $38.92 | $39.19 | $38.79 | 3,587,156 |
| 2022-03-07 | $39.46 | $40.01 | $39.07 | $39.07 | $38.67 | 3,176,286 |
| 2022-03-04 | $38.42 | $39.41 | $38.13 | $39.39 | $38.99 | 2,217,364 |
| 2022-03-03 | $38.74 | $38.90 | $38.22 | $38.69 | $38.30 | 2,040,351 |
| 2022-03-02 | $37.74 | $38.64 | $37.68 | $38.50 | $38.11 | 2,089,318 |
| 2022-03-01 | $37.89 | $38.25 | $37.16 | $37.52 | $37.14 | 2,542,622 |
| 2022-02-28 | $38.45 | $38.67 | $37.71 | $38.01 | $37.62 | 3,211,683 |
| 2022-02-25 | $37.88 | $38.98 | $37.48 | $38.69 | $38.30 | 2,303,199 |
| 2022-02-24 | $36.50 | $37.83 | $36.45 | $37.78 | $37.40 | 2,670,762 |
| 2022-02-23 | $37.93 | $38.28 | $37.19 | $37.23 | $36.85 | 1,721,911 |
| 2022-02-22 | $37.55 | $38.12 | $37.40 | $37.76 | $37.38 | 1,677,014 |
| 2022-02-18 | $37.76 | $38.18 | $37.57 | $37.74 | $37.36 | 2,773,367 |
| 2022-02-17 | $38.25 | $38.43 | $37.53 | $37.68 | $37.30 | 2,175,499 |
| 2022-02-16 | $38.96 | $38.98 | $37.99 | $38.34 | $37.95 | 3,589,093 |
| 2022-02-15 | $38.87 | $39.14 | $38.74 | $38.83 | $38.44 | 1,552,043 |
| 2022-02-14 | $38.89 | $39.14 | $38.21 | $38.50 | $38.11 | 1,872,568 |
| 2022-02-11 | $38.95 | $39.14 | $38.36 | $38.77 | $38.38 | 1,342,157 |
| 2022-02-10 | $38.83 | $39.59 | $38.60 | $38.77 | $38.38 | 1,214,103 |
| 2022-02-09 | $38.89 | $39.53 | $38.79 | $39.50 | $39.10 | 1,510,456 |
| 2022-02-08 | $38.84 | $39.25 | $38.44 | $38.52 | $38.13 | 1,728,872 |
| 2022-02-07 | $39.39 | $39.58 | $38.82 | $38.90 | $38.51 | 1,304,922 |
| 2022-02-04 | $39.27 | $39.74 | $38.78 | $39.35 | $38.95 | 3,175,457 |
| 2022-02-03 | $39.26 | $39.78 | $39.13 | $39.41 | $39.01 | 1,566,930 |
| 2022-02-02 | $39.05 | $39.58 | $38.98 | $39.56 | $39.16 | 2,213,907 |
| 2022-02-01 | $39.24 | $39.38 | $38.77 | $38.99 | $38.59 | 2,109,605 |
| 2022-01-31 | $38.37 | $39.17 | $38.05 | $39.13 | $38.73 | 2,410,010 |
| 2022-01-28 | $37.12 | $38.34 | $36.67 | $38.32 | $37.93 | 2,410,400 |
| 2022-01-27 | $38.02 | $38.33 | $36.74 | $37.12 | $36.74 | 4,378,631 |
| 2022-01-26 | $38.62 | $39.07 | $37.83 | $37.96 | $37.58 | 3,783,203 |
| 2022-01-25 | $38.47 | $38.84 | $37.94 | $38.50 | $38.11 | 3,909,675 |
| 2022-01-24 | $38.83 | $39.16 | $37.77 | $38.91 | $38.52 | 3,931,030 |
| 2022-01-21 | $39.38 | $39.79 | $39.11 | $39.37 | $38.97 | 4,194,587 |
| 2022-01-20 | $39.89 | $40.47 | $39.22 | $39.34 | $38.94 | 13,967,375 |
| 2022-01-19 | $41.72 | $42.09 | $41.21 | $41.21 | $40.79 | 1,602,606 |
| 2022-01-18 | $41.62 | $41.76 | $41.17 | $41.53 | $41.11 | 1,860,296 |
| 2022-01-14 | $41.82 | $41.91 | $40.86 | $41.75 | $41.33 | 2,738,867 |
| 2022-01-13 | $42.08 | $42.32 | $41.91 | $41.98 | $41.55 | 3,646,275 |
| 2022-01-12 | $41.63 | $42.13 | $41.60 | $41.92 | $41.50 | 1,001,915 |
| 2022-01-11 | $41.29 | $41.83 | $40.79 | $41.72 | $41.30 | 1,714,625 |
| 2022-01-10 | $41.15 | $41.27 | $40.69 | $41.10 | $40.68 | 1,309,155 |
| 2022-01-07 | $42.15 | $42.42 | $41.23 | $41.39 | $40.97 | 1,638,051 |
| 2022-01-06 | $42.37 | $42.71 | $42.05 | $42.26 | $41.83 | 1,379,861 |
| 2022-01-05 | $43.22 | $43.48 | $42.34 | $42.35 | $41.92 | 1,231,872 |
| 2022-01-04 | $43.27 | $43.74 | $43.18 | $43.35 | $42.91 | 1,447,009 |
| 2022-01-03 | $43.69 | $43.85 | $42.30 | $43.19 | $42.75 | 2,250,671 |
| 2021-12-31 | $43.69 | $44.07 | $43.56 | $43.61 | $43.17 | 1,153,224 |
| 2021-12-30 | $43.45 | $43.82 | $43.45 | $43.55 | $43.11 | 969,621 |
| 2021-12-29 | $43.09 | $43.60 | $42.80 | $43.51 | $43.07 | 2,000,389 |
| 2021-12-28 | $42.89 | $43.15 | $42.70 | $42.97 | $42.53 | 711,457 |
| 2021-12-27 | $42.50 | $42.96 | $42.37 | $42.96 | $42.52 | 687,599 |
| 2021-12-23 | $42.74 | $42.95 | $42.24 | $42.47 | $42.04 | 936,781 |
| 2021-12-22 | $42.04 | $42.68 | $41.95 | $42.54 | $42.11 | 1,292,126 |
| 2021-12-21 | $41.76 | $42.11 | $41.56 | $41.83 | $41.41 | 1,022,713 |
| 2021-12-20 | $41.20 | $41.67 | $41.04 | $41.49 | $41.07 | 1,342,105 |
| 2021-12-17 | $41.82 | $42.08 | $41.42 | $41.62 | $41.20 | 2,567,340 |
| 2021-12-16 | $42.05 | $42.10 | $41.34 | $41.62 | $41.20 | 1,143,508 |
| 2021-12-15 | $41.06 | $42.01 | $41.06 | $42.01 | $41.58 | 1,479,220 |
| 2021-12-14 | $42.06 | $42.12 | $40.87 | $41.08 | $40.66 | 1,447,469 |
| 2021-12-13 | $41.49 | $42.40 | $41.44 | $42.18 | $41.65 | 1,449,464 |
| 2021-12-10 | $41.81 | $42.07 | $41.32 | $41.45 | $40.93 | 2,010,154 |
| 2021-12-09 | $42.14 | $42.35 | $41.64 | $41.65 | $41.13 | 1,132,433 |
| 2021-12-08 | $41.70 | $42.43 | $41.49 | $42.25 | $41.72 | 1,371,246 |
| 2021-12-07 | $41.69 | $41.93 | $41.47 | $41.62 | $41.10 | 1,746,215 |
| 2021-12-06 | $41.01 | $41.90 | $41.01 | $41.47 | $40.95 | 1,453,566 |
| 2021-12-03 | $40.95 | $41.19 | $40.49 | $40.84 | $40.33 | 1,723,974 |
| 2021-12-02 | $39.71 | $41.01 | $39.68 | $40.77 | $40.26 | 1,869,110 |
| 2021-12-01 | $40.41 | $41.11 | $39.65 | $39.67 | $39.17 | 1,932,193 |
| 2021-11-30 | $40.46 | $41.03 | $40.09 | $40.09 | $39.59 | 2,998,259 |
| 2021-11-29 | $40.72 | $40.92 | $40.31 | $40.65 | $40.14 | 2,143,708 |
| 2021-11-26 | $40.68 | $40.95 | $40.38 | $40.48 | $39.97 | 866,610 |
| 2021-11-24 | $40.62 | $41.20 | $40.56 | $41.15 | $40.63 | 993,176 |
| 2021-11-23 | $39.76 | $40.80 | $39.61 | $40.58 | $40.07 | 1,802,795 |
| 2021-11-22 | $39.95 | $40.10 | $39.53 | $39.77 | $39.27 | 1,340,151 |
| 2021-11-19 | $40.26 | $40.39 | $39.74 | $39.97 | $39.47 | 1,289,393 |
| 2021-11-18 | $40.02 | $40.31 | $39.97 | $40.23 | $39.73 | 1,767,202 |
| 2021-11-17 | $39.50 | $39.87 | $38.81 | $39.87 | $39.37 | 1,788,457 |
| 2021-11-16 | $40.00 | $40.14 | $39.51 | $39.69 | $39.19 | 1,483,358 |
| 2021-11-15 | $39.92 | $40.10 | $39.72 | $40.00 | $39.50 | 1,258,905 |
| 2021-11-12 | $40.40 | $40.41 | $39.80 | $39.93 | $39.43 | 1,235,536 |
| 2021-11-11 | $40.48 | $40.48 | $39.93 | $40.37 | $39.86 | 926,430 |
| 2021-11-10 | $40.48 | $40.49 | $39.85 | $40.15 | $39.65 | 1,799,743 |
| 2021-11-09 | $39.78 | $40.32 | $39.62 | $40.30 | $39.79 | 2,134,034 |
| 2021-11-08 | $39.91 | $40.25 | $39.34 | $39.68 | $39.18 | 1,681,952 |
| 2021-11-05 | $40.45 | $40.91 | $39.72 | $39.87 | $39.37 | 2,675,331 |
| 2021-11-04 | $41.16 | $41.26 | $40.35 | $40.50 | $39.99 | 2,277,824 |
| 2021-11-03 | $40.89 | $41.01 | $40.29 | $41.00 | $40.49 | 2,178,523 |
| 2021-11-02 | $40.92 | $41.13 | $40.47 | $40.64 | $40.13 | 1,906,035 |
| 2021-11-01 | $40.73 | $40.83 | $39.99 | $40.75 | $40.24 | 1,936,249 |
| 2021-10-29 | $40.60 | $41.07 | $40.41 | $40.60 | $40.09 | 2,112,850 |
| 2021-10-28 | $39.79 | $40.69 | $39.70 | $40.68 | $40.17 | 2,521,890 |
| 2021-10-27 | $40.84 | $40.84 | $39.72 | $39.80 | $39.30 | 1,456,146 |
| 2021-10-26 | $40.40 | $40.71 | $40.16 | $40.54 | $40.03 | 885,526 |
| 2021-10-25 | $40.47 | $40.57 | $40.23 | $40.30 | $39.79 | 1,554,735 |
| 2021-10-22 | $40.13 | $40.68 | $39.88 | $40.37 | $39.86 | 2,525,432 |
| 2021-10-21 | $39.68 | $39.72 | $39.50 | $39.57 | $39.07 | 2,647,037 |
| 2021-10-20 | $39.58 | $39.87 | $39.46 | $39.57 | $39.07 | 1,252,739 |
| 2021-10-19 | $39.88 | $39.93 | $39.46 | $39.50 | $39.00 | 795,105 |
| 2021-10-18 | $38.90 | $39.93 | $38.78 | $39.72 | $39.22 | 1,553,469 |
| 2021-10-15 | $39.85 | $39.86 | $38.81 | $39.10 | $38.61 | 1,382,142 |
| 2021-10-14 | $39.58 | $39.82 | $39.51 | $39.68 | $39.18 | 959,139 |
| 2021-10-13 | $38.87 | $39.39 | $38.66 | $39.32 | $38.83 | 1,463,901 |
| 2021-10-12 | $38.41 | $38.88 | $38.30 | $38.76 | $38.27 | 986,451 |
| 2021-10-11 | $38.20 | $38.46 | $38.01 | $38.30 | $37.82 | 755,567 |
| 2021-10-08 | $38.64 | $38.70 | $38.19 | $38.20 | $37.72 | 1,556,319 |
| 2021-10-07 | $38.91 | $39.01 | $38.49 | $38.62 | $38.14 | 1,570,488 |
| 2021-10-06 | $38.09 | $38.76 | $37.76 | $38.68 | $38.19 | 1,452,159 |
| 2021-10-05 | $38.55 | $38.58 | $38.09 | $38.31 | $37.83 | 1,209,330 |
| 2021-10-04 | $38.38 | $38.70 | $38.20 | $38.42 | $37.94 | 1,618,080 |
| 2021-10-01 | $38.36 | $38.92 | $38.15 | $38.58 | $38.10 | 1,708,954 |
| 2021-09-30 | $39.15 | $39.15 | $38.11 | $38.12 | $37.64 | 2,054,264 |
| 2021-09-29 | $38.66 | $39.13 | $38.58 | $38.95 | $38.46 | 1,494,497 |
| 2021-09-28 | $37.97 | $38.63 | $37.88 | $38.45 | $37.97 | 2,597,784 |
| 2021-09-27 | $39.31 | $39.65 | $38.45 | $38.48 | $38.00 | 1,782,165 |
| 2021-09-24 | $39.60 | $39.69 | $39.15 | $39.40 | $38.91 | 1,953,778 |
| 2021-09-23 | $40.16 | $40.58 | $39.98 | $39.98 | $39.48 | 1,680,919 |
| 2021-09-22 | $40.26 | $40.55 | $40.05 | $40.25 | $39.75 | 2,033,644 |
| 2021-09-21 | $40.07 | $40.40 | $39.95 | $39.96 | $39.46 | 1,105,597 |
| 2021-09-20 | $39.48 | $39.86 | $38.94 | $39.78 | $39.28 | 2,147,375 |
| 2021-09-17 | $40.25 | $40.79 | $39.53 | $39.53 | $39.03 | 3,524,686 |
| 2021-09-16 | $40.42 | $40.62 | $40.09 | $40.31 | $39.80 | 2,144,454 |
| 2021-09-15 | $40.66 | $40.90 | $40.39 | $40.49 | $39.98 | 1,912,787 |
| 2021-09-14 | $40.80 | $40.94 | $40.41 | $40.53 | $40.02 | 1,989,846 |
| 2021-09-13 | $40.90 | $41.37 | $40.67 | $40.79 | $40.18 | 1,631,836 |
| 2021-09-10 | $41.14 | $41.26 | $40.59 | $40.61 | $40.00 | 1,580,428 |
| 2021-09-09 | $41.69 | $41.79 | $41.09 | $41.10 | $40.48 | 1,752,954 |
| 2021-09-08 | $41.25 | $42.28 | $41.23 | $41.88 | $41.25 | 1,642,704 |
| 2021-09-07 | $42.41 | $42.50 | $41.18 | $41.32 | $40.70 | 2,189,500 |
| 2021-09-03 | $42.48 | $42.59 | $41.73 | $42.51 | $41.87 | 2,269,745 |
| 2021-09-02 | $42.30 | $42.60 | $41.92 | $42.60 | $41.96 | 1,731,112 |
| 2021-09-01 | $42.15 | $42.45 | $41.91 | $42.28 | $41.65 | 2,084,893 |
| 2021-08-31 | $41.75 | $42.04 | $41.37 | $41.94 | $41.31 | 3,195,766 |
| 2021-08-30 | $40.75 | $41.86 | $40.50 | $41.85 | $41.22 | 3,045,221 |
| 2021-08-27 | $40.66 | $40.82 | $40.41 | $40.42 | $39.81 | 1,311,783 |
| 2021-08-26 | $40.38 | $40.71 | $40.21 | $40.46 | $39.85 | 1,792,566 |
| 2021-08-25 | $40.36 | $40.73 | $40.31 | $40.33 | $39.73 | 1,551,429 |
| 2021-08-24 | $40.73 | $40.86 | $40.33 | $40.45 | $39.84 | 1,185,019 |
| 2021-08-23 | $41.02 | $41.39 | $40.71 | $40.78 | $40.17 | 1,296,626 |
| 2021-08-20 | $40.78 | $41.32 | $40.65 | $41.09 | $40.47 | 2,507,723 |
| 2021-08-19 | $40.43 | $40.87 | $40.08 | $40.70 | $40.09 | 2,393,448 |
| 2021-08-18 | $40.50 | $40.88 | $40.37 | $40.58 | $39.97 | 1,911,113 |
| 2021-08-17 | $40.97 | $41.23 | $40.46 | $40.55 | $39.94 | 3,148,569 |
| 2021-08-16 | $40.65 | $41.10 | $40.58 | $40.99 | $40.38 | 1,735,994 |
| 2021-08-13 | $40.92 | $41.03 | $40.66 | $40.96 | $40.35 | 860,207 |
| 2021-08-12 | $40.77 | $41.02 | $40.67 | $40.87 | $40.26 | 1,030,884 |
| 2021-08-11 | $41.05 | $41.21 | $40.58 | $40.67 | $40.06 | 2,201,438 |
| 2021-08-10 | $41.78 | $41.78 | $40.88 | $40.91 | $40.30 | 2,746,768 |
| 2021-08-09 | $41.64 | $41.85 | $41.64 | $41.72 | $41.10 | 1,049,305 |
| 2021-08-06 | $42.27 | $42.40 | $41.50 | $42.01 | $41.38 | 1,424,415 |
| 2021-08-05 | $42.00 | $42.36 | $41.70 | $42.27 | $41.64 | 1,356,038 |
| 2021-08-04 | $42.00 | $42.03 | $41.62 | $41.77 | $41.14 | 849,167 |
| 2021-08-03 | $42.05 | $42.24 | $41.70 | $41.95 | $41.32 | 1,364,669 |
| 2021-08-02 | $42.21 | $42.38 | $41.94 | $42.06 | $41.43 | 1,076,489 |
| 2021-07-30 | $42.13 | $42.61 | $41.96 | $42.00 | $41.37 | 1,587,842 |
| 2021-07-29 | $41.84 | $42.34 | $41.75 | $42.04 | $41.41 | 1,303,172 |
| 2021-07-28 | $42.13 | $42.16 | $41.71 | $41.79 | $41.16 | 1,211,541 |
| 2021-07-27 | $41.86 | $42.24 | $41.76 | $42.14 | $41.51 | 1,129,513 |
| 2021-07-26 | $41.93 | $42.13 | $41.66 | $41.85 | $41.22 | 1,273,667 |
| 2021-07-23 | $41.37 | $42.09 | $41.37 | $42.03 | $41.40 | 1,033,566 |
| 2021-07-22 | $41.50 | $41.73 | $41.23 | $41.29 | $40.67 | 2,059,553 |
| 2021-07-21 | $41.87 | $42.07 | $41.42 | $41.51 | $40.89 | 2,645,822 |
| 2021-07-20 | $41.04 | $42.25 | $40.91 | $41.88 | $41.25 | 2,318,773 |
| 2021-07-19 | $41.41 | $41.50 | $40.62 | $40.87 | $40.26 | 1,574,698 |
| 2021-07-16 | $41.53 | $42.06 | $41.52 | $41.66 | $41.04 | 2,383,542 |
| 2021-07-15 | $41.37 | $41.75 | $41.17 | $41.55 | $40.93 | 2,543,809 |
| 2021-07-14 | $40.87 | $41.38 | $40.87 | $41.33 | $40.71 | 1,167,375 |
| 2021-07-13 | $41.20 | $41.36 | $40.92 | $40.99 | $40.38 | 1,230,893 |
| 2021-07-12 | $41.29 | $41.54 | $41.08 | $41.32 | $40.70 | 1,324,853 |
| 2021-07-09 | $40.51 | $41.27 | $40.30 | $41.24 | $40.62 | 1,812,134 |
| 2021-07-08 | $40.10 | $40.58 | $39.87 | $40.31 | $39.71 | 1,606,743 |
| 2021-07-07 | $40.20 | $40.63 | $39.94 | $40.37 | $39.77 | 1,384,800 |
| 2021-07-06 | $39.47 | $40.12 | $39.15 | $40.09 | $39.49 | 2,311,120 |
| 2021-07-02 | $39.21 | $39.41 | $39.07 | $39.33 | $38.74 | 1,201,754 |
| 2021-07-01 | $38.83 | $39.38 | $38.71 | $39.05 | $38.47 | 1,362,538 |
| 2021-06-30 | $39.19 | $39.41 | $38.80 | $38.85 | $38.27 | 1,495,473 |
| 2021-06-29 | $39.43 | $39.54 | $39.14 | $39.23 | $38.64 | 876,868 |
| 2021-06-28 | $39.63 | $39.70 | $39.01 | $39.41 | $38.82 | 1,931,821 |
| 2021-06-25 | $39.08 | $39.71 | $39.03 | $39.63 | $39.04 | 2,278,693 |
| 2021-06-24 | $39.17 | $39.38 | $38.74 | $39.08 | $38.49 | 1,876,097 |
| 2021-06-23 | $38.96 | $39.39 | $38.85 | $39.25 | $38.66 | 1,170,619 |
| 2021-06-22 | $39.18 | $39.30 | $38.94 | $38.94 | $38.36 | 1,245,949 |
| 2021-06-21 | $38.58 | $39.45 | $38.47 | $39.22 | $38.63 | 1,053,998 |
| 2021-06-18 | $38.95 | $39.01 | $38.37 | $38.45 | $37.87 | 2,371,918 |
| 2021-06-17 | $38.46 | $39.14 | $38.46 | $39.08 | $38.49 | 1,369,143 |
| 2021-06-16 | $38.80 | $39.27 | $38.46 | $38.46 | $37.88 | 2,644,648 |
| 2021-06-15 | $39.11 | $39.24 | $38.66 | $38.66 | $38.08 | 1,010,946 |
| 2021-06-14 | $39.25 | $39.31 | $38.97 | $39.25 | $38.66 | 941,145 |
| 2021-06-11 | $39.30 | $39.35 | $39.01 | $39.27 | $38.58 | 1,839,413 |
| 2021-06-10 | $38.80 | $39.37 | $38.74 | $39.26 | $38.57 | 950,677 |
| 2021-06-09 | $38.73 | $38.94 | $38.47 | $38.80 | $38.12 | 1,440,520 |
| 2021-06-08 | $38.76 | $38.99 | $38.53 | $38.55 | $37.88 | 2,129,454 |
| 2021-06-07 | $38.63 | $38.81 | $38.46 | $38.69 | $38.01 | 1,503,555 |
| 2021-06-04 | $38.36 | $38.53 | $38.09 | $38.51 | $37.84 | 1,452,983 |
| 2021-06-03 | $38.54 | $38.60 | $38.21 | $38.25 | $37.58 | 1,427,173 |
| 2021-06-02 | $38.66 | $38.84 | $38.35 | $38.62 | $37.95 | 1,997,880 |
| 2021-06-01 | $38.08 | $38.50 | $37.78 | $38.50 | $37.83 | 2,649,917 |
| 2021-05-28 | $37.47 | $38.08 | $37.28 | $38.07 | $37.40 | 2,362,741 |
| 2021-05-27 | $37.59 | $37.85 | $37.26 | $37.28 | $36.63 | 2,081,050 |
| 2021-05-26 | $37.63 | $37.83 | $37.47 | $37.56 | $36.90 | 2,765,531 |
| 2021-05-25 | $38.18 | $38.27 | $37.56 | $37.62 | $36.96 | 3,033,013 |
| 2021-05-24 | $37.57 | $38.23 | $37.41 | $38.12 | $37.45 | 3,303,350 |
| 2021-05-21 | $37.74 | $38.08 | $37.08 | $37.25 | $36.60 | 8,052,693 |
| 2021-05-20 | $37.37 | $38.14 | $37.26 | $38.08 | $37.41 | 1,288,810 |
| 2021-05-19 | $37.26 | $37.60 | $37.11 | $37.36 | $36.71 | 2,721,496 |
| 2021-05-18 | $37.70 | $38.17 | $37.54 | $37.56 | $36.90 | 1,954,814 |
| 2021-05-17 | $37.44 | $37.81 | $37.16 | $37.62 | $36.96 | 1,861,009 |
| 2021-05-14 | $36.98 | $37.51 | $36.88 | $37.31 | $36.66 | 1,733,294 |
| 2021-05-13 | $36.13 | $37.14 | $36.11 | $36.80 | $36.16 | 1,999,164 |
| 2021-05-12 | $37.10 | $37.24 | $35.89 | $36.01 | $35.38 | 1,568,644 |
| 2021-05-11 | $36.68 | $37.20 | $36.45 | $37.12 | $36.47 | 2,634,564 |
| 2021-05-10 | $37.54 | $37.73 | $36.77 | $36.97 | $36.32 | 1,682,252 |
| 2021-05-07 | $36.93 | $37.43 | $36.68 | $37.41 | $36.76 | 1,337,939 |
| 2021-05-06 | $36.47 | $37.01 | $36.38 | $36.75 | $36.11 | 1,722,250 |
| 2021-05-05 | $36.44 | $36.54 | $36.19 | $36.36 | $35.72 | 1,828,665 |
| 2021-05-04 | $36.77 | $37.00 | $36.39 | $36.55 | $35.91 | 1,452,419 |
| 2021-05-03 | $37.08 | $37.12 | $36.74 | $36.80 | $36.16 | 1,603,288 |
| 2021-04-30 | $36.74 | $37.16 | $36.57 | $37.04 | $36.39 | 1,520,591 |
| 2021-04-29 | $36.46 | $36.89 | $36.39 | $36.82 | $36.18 | 1,581,166 |
| 2021-04-28 | $36.10 | $36.55 | $36.10 | $36.30 | $35.67 | 1,874,583 |
| 2021-04-27 | $36.12 | $36.18 | $35.76 | $36.03 | $35.40 | 1,237,319 |
| 2021-04-26 | $35.82 | $36.11 | $35.82 | $35.98 | $35.35 | 1,515,551 |
| 2021-04-23 | $35.67 | $35.80 | $35.48 | $35.66 | $35.04 | 1,011,544 |
| 2021-04-22 | $35.61 | $35.94 | $35.46 | $35.58 | $34.96 | 1,289,260 |
| 2021-04-21 | $35.64 | $35.85 | $35.45 | $35.60 | $34.98 | 812,111 |
| 2021-04-20 | $35.33 | $35.77 | $35.23 | $35.54 | $34.92 | 1,917,964 |
| 2021-04-19 | $34.73 | $35.31 | $34.73 | $35.30 | $34.68 | 2,115,395 |
| 2021-04-16 | $34.67 | $34.72 | $34.30 | $34.63 | $34.02 | 3,365,654 |
| 2021-04-15 | $34.42 | $34.69 | $34.38 | $34.52 | $33.92 | 2,580,593 |
| 2021-04-14 | $34.59 | $34.77 | $34.25 | $34.30 | $33.70 | 1,099,005 |
| 2021-04-13 | $34.45 | $34.52 | $34.21 | $34.45 | $33.85 | 1,376,592 |
| 2021-04-12 | $34.19 | $34.40 | $33.97 | $34.25 | $33.65 | 1,450,168 |
| 2021-04-09 | $34.19 | $34.46 | $34.03 | $34.19 | $33.59 | 912,717 |
| 2021-04-08 | $34.27 | $34.46 | $34.11 | $34.20 | $33.60 | 1,598,876 |
| 2021-04-07 | $34.43 | $34.50 | $33.99 | $34.20 | $33.60 | 1,708,083 |
| 2021-04-06 | $33.66 | $34.34 | $33.66 | $34.34 | $33.74 | 1,626,992 |
| 2021-04-05 | $34.40 | $34.45 | $33.59 | $33.78 | $33.19 | 2,106,106 |
| 2021-04-01 | $33.54 | $34.24 | $33.46 | $34.23 | $33.63 | 1,430,050 |
| 2021-03-31 | $33.85 | $33.88 | $33.30 | $33.34 | $32.76 | 2,231,582 |
| 2021-03-30 | $33.51 | $33.77 | $33.34 | $33.66 | $33.07 | 1,080,963 |
| 2021-03-29 | $33.85 | $33.92 | $33.25 | $33.49 | $32.90 | 1,658,633 |
| 2021-03-26 | $33.07 | $33.96 | $32.92 | $33.93 | $33.34 | 1,428,420 |
| 2021-03-25 | $32.50 | $33.15 | $32.14 | $33.07 | $32.49 | 1,037,397 |
| 2021-03-24 | $32.83 | $33.14 | $32.54 | $32.56 | $31.99 | 1,124,465 |
| 2021-03-23 | $32.84 | $33.09 | $32.58 | $32.85 | $32.28 | 1,504,755 |
| 2021-03-22 | $31.96 | $33.24 | $31.96 | $32.80 | $32.23 | 1,526,309 |
| 2021-03-19 | $32.53 | $32.61 | $32.06 | $32.08 | $31.52 | 2,003,645 |
| 2021-03-18 | $32.40 | $32.45 | $31.90 | $32.33 | $31.77 | 1,539,281 |
| 2021-03-17 | $32.46 | $32.54 | $31.87 | $32.44 | $31.87 | 1,210,652 |
| 2021-03-16 | $32.56 | $32.78 | $32.27 | $32.52 | $31.95 | 1,051,544 |
| 2021-03-15 | $32.19 | $32.81 | $32.05 | $32.57 | $32.00 | 1,221,660 |
| 2021-03-12 | $31.19 | $32.21 | $31.17 | $32.20 | $31.64 | 1,947,823 |
| 2021-03-11 | $30.67 | $31.41 | $30.61 | $31.27 | $30.63 | 2,799,480 |
| 2021-03-10 | $30.27 | $30.93 | $30.18 | $30.70 | $30.07 | 1,176,221 |
| 2021-03-09 | $29.88 | $30.76 | $29.88 | $30.21 | $29.59 | 1,262,072 |
| 2021-03-08 | $29.86 | $30.30 | $29.60 | $29.63 | $29.02 | 1,752,698 |
| 2021-03-05 | $29.58 | $29.86 | $28.63 | $29.78 | $29.17 | 3,389,231 |
| 2021-03-04 | $29.83 | $30.21 | $29.36 | $29.40 | $28.80 | 2,679,214 |
| 2021-03-03 | $30.43 | $30.56 | $29.63 | $29.66 | $29.05 | 1,974,746 |
| 2021-03-02 | $30.32 | $30.80 | $30.22 | $30.39 | $29.77 | 2,052,502 |
| 2021-03-01 | $31.61 | $31.94 | $30.46 | $30.61 | $29.98 | 3,118,477 |
| 2021-02-26 | $31.87 | $31.87 | $31.10 | $31.14 | $30.50 | 2,445,094 |
| 2021-02-25 | $31.70 | $32.38 | $31.60 | $31.77 | $31.12 | 1,786,386 |
| 2021-02-24 | $31.65 | $31.93 | $31.31 | $31.70 | $31.05 | 2,122,323 |
| 2021-02-23 | $31.08 | $31.75 | $30.98 | $31.65 | $31.00 | 1,274,293 |
| 2021-02-22 | $31.15 | $31.17 | $30.46 | $31.06 | $30.42 | 1,304,031 |
| 2021-02-19 | $31.06 | $31.65 | $31.05 | $31.33 | $30.69 | 958,443 |
| 2021-02-18 | $31.56 | $31.65 | $30.91 | $30.91 | $30.28 | 1,271,325 |
| 2021-02-17 | $32.08 | $32.22 | $31.43 | $31.58 | $30.93 | 1,376,295 |
| 2021-02-16 | $32.49 | $32.50 | $31.90 | $32.19 | $31.53 | 865,341 |
| 2021-02-12 | $32.27 | $32.54 | $32.02 | $32.48 | $31.81 | 1,110,309 |
| 2021-02-11 | $31.45 | $32.44 | $31.40 | $32.38 | $31.72 | 1,960,199 |
| 2021-02-10 | $31.98 | $32.22 | $31.28 | $31.47 | $30.82 | 1,216,666 |
| 2021-02-09 | $31.44 | $31.78 | $31.33 | $31.74 | $31.09 | 785,188 |
| 2021-02-08 | $30.91 | $31.47 | $30.83 | $31.38 | $30.74 | 666,652 |
| 2021-02-05 | $31.13 | $31.19 | $30.63 | $30.94 | $30.31 | 709,719 |
| 2021-02-04 | $30.95 | $31.35 | $30.88 | $30.96 | $30.32 | 2,304,022 |
| 2021-02-03 | $30.98 | $31.10 | $30.68 | $30.93 | $30.30 | 2,710,992 |
| 2021-02-02 | $31.42 | $31.58 | $30.93 | $31.05 | $30.41 | 1,668,955 |
| 2021-02-01 | $30.40 | $31.40 | $30.13 | $31.39 | $30.75 | 1,674,429 |
| 2021-01-29 | $30.00 | $30.91 | $29.87 | $30.23 | $29.61 | 1,674,871 |
| 2021-01-28 | $30.00 | $30.63 | $29.78 | $30.07 | $29.45 | 1,493,842 |
| 2021-01-27 | $30.60 | $30.60 | $29.73 | $29.98 | $29.36 | 1,473,783 |
| 2021-01-26 | $30.55 | $30.94 | $30.30 | $30.81 | $30.18 | 1,141,321 |
| 2021-01-25 | $31.22 | $31.22 | $30.51 | $30.62 | $29.99 | 1,093,998 |
| 2021-01-22 | $31.13 | $31.60 | $31.02 | $31.17 | $30.53 | 1,244,508 |
| 2021-01-21 | $31.15 | $31.26 | $30.87 | $31.26 | $30.62 | 842,029 |
| 2021-01-20 | $30.08 | $31.43 | $30.04 | $31.27 | $30.63 | 1,429,453 |
| 2021-01-19 | $30.43 | $30.63 | $30.06 | $30.44 | $29.82 | 1,219,089 |
| 2021-01-15 | $29.51 | $30.27 | $29.45 | $30.24 | $29.62 | 959,300 |
| 2021-01-14 | $29.55 | $29.86 | $29.28 | $29.47 | $28.87 | 1,190,521 |
| 2021-01-13 | $29.27 | $29.78 | $29.22 | $29.43 | $28.83 | 1,820,815 |
| 2021-01-12 | $29.39 | $29.47 | $29.13 | $29.30 | $28.70 | 2,859,063 |
| 2021-01-11 | $29.65 | $29.73 | $29.35 | $29.45 | $28.85 | 879,798 |
| 2021-01-08 | $29.87 | $30.12 | $29.56 | $29.70 | $29.09 | 1,423,909 |
| 2021-01-07 | $30.08 | $30.12 | $29.65 | $29.75 | $29.14 | 2,366,335 |
| 2021-01-06 | $29.62 | $30.28 | $29.33 | $30.15 | $29.53 | 2,235,889 |
| 2021-01-05 | $28.99 | $29.75 | $28.99 | $29.58 | $28.97 | 2,633,826 |
| 2021-01-04 | $29.98 | $30.24 | $28.99 | $29.08 | $28.48 | 1,955,975 |
| 2020-12-31 | $29.91 | $30.17 | $29.67 | $30.00 | $29.38 | 1,680,930 |
| 2020-12-30 | $29.74 | $30.00 | $29.74 | $29.92 | $29.26 | 1,280,883 |
| 2020-12-29 | $29.95 | $30.05 | $29.51 | $29.76 | $29.10 | 971,252 |
| 2020-12-28 | $29.55 | $29.87 | $29.42 | $29.85 | $29.19 | 819,342 |
| 2020-12-24 | $29.40 | $29.57 | $29.23 | $29.47 | $28.82 | 688,906 |
| 2020-12-23 | $29.90 | $30.07 | $29.27 | $29.28 | $28.63 | 1,486,172 |
| 2020-12-22 | $29.43 | $29.84 | $29.27 | $29.84 | $29.18 | 1,601,710 |
| 2020-12-21 | $28.73 | $29.60 | $28.57 | $29.50 | $28.85 | 1,695,459 |
| 2020-12-18 | $30.06 | $30.06 | $29.00 | $29.13 | $28.48 | 3,864,052 |
| 2020-12-17 | $30.07 | $30.21 | $29.61 | $29.87 | $29.21 | 1,466,491 |
| 2020-12-16 | $30.10 | $30.53 | $29.84 | $29.97 | $29.31 | 1,454,854 |
| 2020-12-15 | $29.82 | $30.08 | $29.11 | $30.08 | $29.41 | 1,813,754 |
| 2020-12-14 | $29.56 | $29.97 | $29.54 | $29.74 | $29.08 | 2,145,474 |
| 2020-12-11 | $28.91 | $29.66 | $28.91 | $29.50 | $28.85 | 1,526,733 |
| 2020-12-10 | $29.33 | $29.36 | $28.85 | $29.07 | $28.43 | 1,434,314 |
| 2020-12-09 | $29.03 | $29.17 | $28.43 | $28.92 | $28.28 | 1,787,415 |
| 2020-12-08 | $29.51 | $29.67 | $28.96 | $29.01 | $28.37 | 1,578,371 |
| 2020-12-07 | $29.44 | $29.90 | $29.39 | $29.55 | $28.90 | 971,347 |
| 2020-12-04 | $29.14 | $29.68 | $29.14 | $29.54 | $28.89 | 1,545,940 |
| 2020-12-03 | $28.60 | $29.05 | $28.50 | $28.86 | $28.22 | 2,227,252 |
| 2020-12-02 | $29.07 | $29.47 | $28.72 | $28.80 | $28.16 | 1,924,482 |
| 2020-12-01 | $28.92 | $29.07 | $28.68 | $29.05 | $28.41 | 2,157,877 |
| 2020-11-30 | $28.54 | $28.83 | $28.43 | $28.72 | $28.08 | 2,139,681 |
| 2020-11-27 | $28.87 | $29.04 | $28.46 | $28.53 | $27.90 | 804,166 |
| 2020-11-25 | $28.79 | $29.05 | $28.55 | $28.86 | $28.22 | 1,303,595 |
| 2020-11-24 | $28.33 | $28.68 | $28.20 | $28.63 | $28.00 | 2,673,972 |
| 2020-11-23 | $28.67 | $28.67 | $28.16 | $28.20 | $27.58 | 1,832,068 |
| 2020-11-20 | $28.54 | $28.72 | $28.23 | $28.60 | $27.97 | 1,505,032 |
| 2020-11-19 | $28.54 | $28.75 | $28.11 | $28.57 | $27.94 | 2,536,479 |
| 2020-11-18 | $29.47 | $29.55 | $28.47 | $28.52 | $27.89 | 3,000,848 |
| 2020-11-17 | $29.57 | $29.83 | $29.30 | $29.47 | $28.82 | 1,720,063 |
| 2020-11-16 | $30.63 | $30.73 | $29.36 | $29.69 | $29.03 | 2,252,155 |
| 2020-11-13 | $29.72 | $30.32 | $29.72 | $30.28 | $29.61 | 2,376,774 |
| 2020-11-12 | $30.39 | $30.39 | $29.46 | $29.56 | $28.91 | 2,064,896 |
| 2020-11-11 | $29.22 | $30.09 | $28.86 | $29.93 | $29.27 | 2,775,776 |
| 2020-11-10 | $28.98 | $29.03 | $27.89 | $29.01 | $28.37 | 6,997,581 |
| 2020-11-09 | $32.00 | $32.04 | $28.38 | $29.08 | $28.44 | 4,633,789 |
| 2020-11-06 | $30.00 | $31.20 | $29.30 | $30.57 | $29.89 | 2,198,119 |
| 2020-11-05 | $29.50 | $29.97 | $29.45 | $29.93 | $29.27 | 2,440,675 |
| 2020-11-04 | $28.73 | $29.48 | $28.65 | $29.42 | $28.77 | 1,876,884 |
| 2020-11-03 | $28.66 | $28.90 | $28.38 | $28.69 | $28.05 | 1,929,184 |
| 2020-11-02 | $28.47 | $28.77 | $28.15 | $28.38 | $27.75 | 2,373,559 |
| 2020-10-30 | $28.49 | $28.55 | $28.02 | $28.27 | $27.64 | 1,774,939 |
| 2020-10-29 | $28.13 | $28.64 | $27.71 | $28.50 | $27.87 | 1,722,880 |
| 2020-10-28 | $28.35 | $28.59 | $27.92 | $28.07 | $27.45 | 1,818,752 |
| 2020-10-27 | $29.47 | $29.77 | $28.80 | $28.81 | $28.17 | 1,532,771 |
| 2020-10-26 | $29.95 | $29.95 | $29.31 | $29.61 | $28.95 | 1,586,387 |
| 2020-10-23 | $30.40 | $30.45 | $29.93 | $29.96 | $29.30 | 1,299,784 |
| 2020-10-22 | $29.76 | $30.41 | $29.58 | $30.21 | $29.54 | 1,953,310 |
| 2020-10-21 | $29.25 | $29.84 | $29.16 | $29.76 | $29.10 | 2,609,231 |
| 2020-10-20 | $29.04 | $29.39 | $28.90 | $29.31 | $28.66 | 1,756,919 |
| 2020-10-19 | $29.33 | $29.43 | $28.81 | $28.82 | $28.18 | 1,117,881 |
| 2020-10-16 | $29.36 | $29.42 | $28.93 | $29.11 | $28.47 | 1,028,015 |
| 2020-10-15 | $29.06 | $29.67 | $29.02 | $29.39 | $28.74 | 1,936,523 |
| 2020-10-14 | $29.68 | $29.85 | $29.29 | $29.37 | $28.72 | 794,733 |
| 2020-10-13 | $29.72 | $29.99 | $29.52 | $29.71 | $29.05 | 2,000,394 |
| 2020-10-12 | $29.96 | $30.02 | $29.67 | $29.82 | $29.16 | 1,742,107 |
| 2020-10-09 | $30.31 | $30.31 | $29.84 | $29.90 | $29.24 | 1,840,961 |
| 2020-10-08 | $29.59 | $30.08 | $29.59 | $30.04 | $29.37 | 1,283,791 |
| 2020-10-07 | $29.99 | $30.03 | $29.38 | $29.47 | $28.82 | 1,061,215 |
| 2020-10-06 | $29.95 | $29.96 | $29.49 | $29.75 | $29.09 | 988,248 |
| 2020-10-05 | $29.77 | $29.94 | $29.42 | $29.83 | $29.17 | 1,336,573 |
| 2020-10-02 | $29.00 | $29.70 | $28.70 | $29.50 | $28.85 | 2,198,802 |
| 2020-10-01 | $28.73 | $29.34 | $28.58 | $29.33 | $28.68 | 2,260,519 |
| 2020-09-30 | $28.45 | $28.72 | $28.13 | $28.48 | $27.85 | 2,548,908 |
| 2020-09-29 | $28.59 | $28.77 | $28.02 | $28.40 | $27.77 | 1,101,195 |
| 2020-09-28 | $28.15 | $28.83 | $28.01 | $28.68 | $28.04 | 1,478,622 |
| 2020-09-25 | $27.25 | $27.74 | $27.08 | $27.69 | $27.08 | 1,177,189 |
| 2020-09-24 | $27.09 | $27.50 | $26.96 | $27.21 | $26.61 | 1,293,857 |
| 2020-09-23 | $28.10 | $28.26 | $27.03 | $27.07 | $26.47 | 1,397,913 |
| 2020-09-22 | $27.90 | $28.33 | $27.83 | $28.13 | $27.51 | 1,498,959 |
| 2020-09-21 | $28.15 | $28.19 | $27.31 | $27.81 | $27.19 | 2,393,335 |
| 2020-09-18 | $28.64 | $28.84 | $28.33 | $28.51 | $27.88 | 2,973,105 |
| 2020-09-17 | $29.16 | $29.29 | $28.53 | $28.83 | $28.19 | 1,996,399 |
| 2020-09-16 | $29.88 | $30.10 | $29.32 | $29.37 | $28.72 | 2,040,016 |
| 2020-09-15 | $29.79 | $30.15 | $29.55 | $29.71 | $29.05 | 2,055,686 |
| 2020-09-14 | $28.96 | $29.77 | $28.82 | $29.70 | $29.04 | 1,862,230 |
| 2020-09-11 | $28.92 | $29.07 | $28.46 | $28.70 | $28.02 | 1,783,877 |
| 2020-09-10 | $29.04 | $29.29 | $28.90 | $28.92 | $28.23 | 1,748,030 |
| 2020-09-09 | $28.63 | $29.29 | $28.63 | $29.20 | $28.51 | 1,937,955 |
| 2020-09-08 | $28.56 | $28.63 | $28.16 | $28.44 | $27.76 | 2,873,494 |
| 2020-09-04 | $28.74 | $29.03 | $28.08 | $28.65 | $27.97 | 2,028,729 |
| 2020-09-03 | $29.37 | $29.59 | $28.56 | $28.73 | $28.05 | 1,229,931 |
| 2020-09-02 | $28.57 | $29.37 | $28.44 | $29.35 | $28.65 | 1,200,966 |
| 2020-09-01 | $28.53 | $28.86 | $28.33 | $28.65 | $27.97 | 1,105,270 |
| 2020-08-31 | $28.68 | $28.92 | $28.59 | $28.64 | $27.96 | 1,828,451 |
| 2020-08-28 | $28.43 | $28.70 | $28.27 | $28.69 | $28.01 | 1,508,652 |
| 2020-08-27 | $28.30 | $28.55 | $28.03 | $28.31 | $27.64 | 1,033,124 |
| 2020-08-26 | $28.20 | $28.32 | $27.88 | $28.22 | $27.55 | 2,250,700 |
| 2020-08-25 | $28.51 | $28.67 | $27.98 | $28.25 | $27.58 | 1,680,227 |
| 2020-08-24 | $28.69 | $28.72 | $27.92 | $28.51 | $27.83 | 1,764,108 |
| 2020-08-21 | $28.56 | $28.76 | $28.31 | $28.69 | $28.01 | 1,512,394 |
| 2020-08-20 | $28.25 | $28.76 | $28.25 | $28.48 | $27.80 | 1,700,060 |
| 2020-08-19 | $28.68 | $28.78 | $28.07 | $28.26 | $27.59 | 2,049,006 |
| 2020-08-18 | $28.23 | $28.75 | $28.10 | $28.55 | $27.87 | 7,023,239 |
| 2020-08-17 | $28.10 | $28.79 | $27.97 | $28.71 | $28.03 | 1,038,506 |
| 2020-08-14 | $28.53 | $28.53 | $28.05 | $28.10 | $27.43 | 1,137,676 |
| 2020-08-13 | $28.87 | $29.31 | $28.41 | $28.50 | $27.82 | 1,539,087 |
| 2020-08-12 | $28.34 | $28.92 | $28.34 | $28.89 | $28.20 | 1,610,103 |
| 2020-08-11 | $28.84 | $28.87 | $28.13 | $28.16 | $27.49 | 2,244,248 |
| 2020-08-10 | $29.25 | $29.42 | $28.53 | $28.68 | $28.00 | 1,395,799 |
| 2020-08-07 | $28.78 | $29.31 | $28.61 | $29.22 | $28.52 | 1,331,898 |
| 2020-08-06 | $28.91 | $29.15 | $28.79 | $28.95 | $28.26 | 1,377,606 |
| 2020-08-05 | $29.24 | $29.34 | $28.85 | $29.05 | $28.36 | 794,303 |
| 2020-08-04 | $28.64 | $29.29 | $28.64 | $29.17 | $28.48 | 1,690,921 |
| 2020-08-03 | $28.90 | $28.99 | $28.58 | $28.71 | $28.03 | 1,144,623 |
| 2020-07-31 | $28.90 | $29.07 | $28.37 | $29.00 | $28.31 | 1,535,399 |
| 2020-07-30 | $28.19 | $29.02 | $28.14 | $28.87 | $28.18 | 1,478,899 |
| 2020-07-29 | $28.37 | $28.69 | $28.29 | $28.55 | $27.87 | 2,055,386 |
| 2020-07-28 | $27.50 | $28.30 | $27.47 | $28.14 | $27.47 | 1,305,003 |
| 2020-07-27 | $27.16 | $27.69 | $26.91 | $27.62 | $26.96 | 1,191,318 |
| 2020-07-24 | $27.63 | $27.69 | $27.19 | $27.27 | $26.62 | 1,106,988 |
| 2020-07-23 | $28.16 | $28.32 | $27.37 | $27.62 | $26.96 | 1,288,468 |
| 2020-07-22 | $27.40 | $28.20 | $27.40 | $28.17 | $27.50 | 1,455,948 |
| 2020-07-21 | $27.53 | $27.66 | $27.29 | $27.48 | $26.83 | 1,734,786 |
| 2020-07-20 | $27.63 | $27.75 | $27.36 | $27.53 | $26.88 | 972,377 |
| 2020-07-17 | $27.46 | $27.92 | $27.32 | $27.74 | $27.08 | 1,337,906 |
| 2020-07-16 | $27.19 | $27.41 | $27.00 | $27.27 | $26.62 | 1,398,540 |
| 2020-07-15 | $27.12 | $27.32 | $26.76 | $27.26 | $26.61 | 1,495,014 |
| 2020-07-14 | $26.33 | $27.14 | $26.30 | $27.06 | $26.42 | 1,622,818 |
| 2020-07-13 | $26.64 | $27.18 | $26.38 | $26.43 | $25.80 | 1,418,110 |
| 2020-07-10 | $26.78 | $26.94 | $26.43 | $26.56 | $25.93 | 1,532,318 |
| 2020-07-09 | $26.69 | $26.93 | $26.47 | $26.74 | $26.10 | 1,805,290 |
| 2020-07-08 | $26.71 | $26.96 | $26.60 | $26.85 | $26.21 | 1,596,569 |
| 2020-07-07 | $27.06 | $27.16 | $26.57 | $26.59 | $25.96 | 1,154,006 |
| 2020-07-06 | $28.01 | $28.01 | $27.30 | $27.35 | $26.70 | 879,716 |
| 2020-07-02 | $28.30 | $28.30 | $27.32 | $27.54 | $26.88 | 963,429 |
| 2020-07-01 | $26.96 | $28.06 | $26.78 | $27.94 | $27.28 | 2,059,717 |
| 2020-06-30 | $26.72 | $27.06 | $26.62 | $26.90 | $26.26 | 1,906,944 |
| 2020-06-29 | $27.09 | $27.12 | $26.23 | $26.65 | $26.02 | 1,398,351 |
| 2020-06-26 | $27.22 | $27.45 | $26.88 | $26.96 | $26.32 | 5,325,226 |
| 2020-06-25 | $26.84 | $27.37 | $26.54 | $27.35 | $26.70 | 2,344,363 |
| 2020-06-24 | $27.01 | $27.27 | $26.30 | $26.87 | $26.23 | 2,114,630 |
| 2020-06-23 | $27.56 | $27.74 | $27.25 | $27.33 | $26.68 | 1,949,547 |
| 2020-06-22 | $26.80 | $27.25 | $26.40 | $27.17 | $26.52 | 1,415,931 |
| 2020-06-19 | $27.62 | $27.70 | $26.74 | $26.92 | $26.28 | 4,279,779 |
| 2020-06-18 | $27.06 | $27.33 | $26.48 | $27.18 | $26.53 | 2,046,339 |
| 2020-06-17 | $28.06 | $28.10 | $27.30 | $27.39 | $26.74 | 1,916,829 |
| 2020-06-16 | $28.32 | $28.32 | $27.63 | $27.93 | $27.27 | 2,128,699 |
| 2020-06-15 | $26.37 | $27.68 | $26.17 | $27.46 | $26.81 | 1,935,044 |
| 2020-06-12 | $27.35 | $27.35 | $26.48 | $27.15 | $26.50 | 2,097,732 |
| 2020-06-11 | $26.23 | $26.68 | $25.90 | $26.49 | $25.81 | 3,548,005 |
| 2020-06-10 | $27.79 | $27.98 | $26.74 | $27.37 | $26.67 | 2,154,864 |
| 2020-06-09 | $27.49 | $28.31 | $27.31 | $27.97 | $27.25 | 3,251,491 |
| 2020-06-08 | $27.48 | $28.06 | $27.35 | $27.96 | $27.24 | 2,492,381 |
| 2020-06-05 | $27.64 | $28.33 | $27.16 | $27.19 | $26.49 | 2,930,300 |
| 2020-06-04 | $27.26 | $27.26 | $26.34 | $26.71 | $26.03 | 2,015,867 |
| 2020-06-03 | $26.76 | $27.45 | $26.63 | $27.38 | $26.68 | 2,002,930 |
| 2020-06-02 | $26.51 | $26.64 | $26.15 | $26.48 | $25.80 | 1,943,712 |
| 2020-06-01 | $25.29 | $26.58 | $25.26 | $26.33 | $25.66 | 2,051,728 |
| 2020-05-29 | $24.78 | $25.58 | $24.47 | $25.24 | $24.59 | 3,042,033 |
| 2020-05-28 | $25.00 | $25.28 | $24.38 | $25.01 | $24.37 | 2,173,044 |
| 2020-05-27 | $25.53 | $25.53 | $24.47 | $24.71 | $24.08 | 1,518,545 |
| 2020-05-26 | $24.94 | $25.16 | $24.61 | $24.94 | $24.30 | 1,697,094 |
| 2020-05-22 | $24.13 | $24.22 | $23.54 | $24.18 | $23.56 | 2,206,140 |
| 2020-05-21 | $23.58 | $24.16 | $23.39 | $24.08 | $23.46 | 2,138,552 |
| 2020-05-20 | $24.44 | $24.50 | $23.13 | $23.64 | $23.04 | 3,587,685 |
| 2020-05-19 | $23.79 | $24.26 | $23.74 | $24.04 | $23.42 | 2,571,920 |
| 2020-05-18 | $23.99 | $24.32 | $23.67 | $23.91 | $23.30 | 2,556,031 |
| 2020-05-15 | $22.90 | $23.15 | $22.53 | $23.09 | $22.50 | 1,773,469 |
| 2020-05-14 | $22.72 | $23.10 | $22.00 | $23.06 | $22.47 | 2,707,591 |
| 2020-05-13 | $23.70 | $23.74 | $22.77 | $23.15 | $22.56 | 2,344,921 |
| 2020-05-12 | $24.72 | $24.80 | $23.67 | $23.81 | $23.20 | 3,746,280 |
| 2020-05-11 | $24.64 | $25.09 | $24.59 | $24.68 | $24.05 | 2,253,601 |
| 2020-05-08 | $25.57 | $25.78 | $24.60 | $24.83 | $24.19 | 2,180,841 |
| 2020-05-07 | $24.26 | $25.65 | $24.13 | $25.28 | $24.63 | 3,107,457 |
| 2020-05-06 | $24.73 | $24.84 | $23.94 | $23.97 | $23.36 | 1,923,375 |
| 2020-05-05 | $23.78 | $24.72 | $23.67 | $24.65 | $24.02 | 3,455,987 |
| 2020-05-04 | $22.89 | $23.63 | $22.77 | $23.61 | $23.01 | 1,737,724 |
| 2020-05-01 | $23.80 | $23.94 | $22.98 | $23.25 | $22.66 | 1,308,315 |
| 2020-04-30 | $23.95 | $24.26 | $23.38 | $24.14 | $23.52 | 1,967,788 |
| 2020-04-29 | $23.94 | $24.49 | $23.32 | $24.20 | $23.58 | 2,280,934 |
| 2020-04-28 | $24.28 | $24.66 | $23.48 | $23.58 | $22.98 | 2,181,883 |
| 2020-04-27 | $23.30 | $23.71 | $23.05 | $23.65 | $23.04 | 1,943,163 |
| 2020-04-24 | $23.16 | $23.47 | $22.77 | $23.02 | $22.43 | 1,761,700 |
| 2020-04-23 | $23.56 | $23.90 | $22.78 | $22.97 | $22.38 | 1,723,884 |
| 2020-04-22 | $22.78 | $23.80 | $22.62 | $23.40 | $22.80 | 3,866,566 |
| 2020-04-21 | $22.65 | $23.24 | $22.00 | $22.04 | $21.48 | 3,678,065 |
| 2020-04-20 | $24.53 | $24.65 | $23.28 | $23.28 | $22.68 | 2,492,021 |
| 2020-04-17 | $24.39 | $24.93 | $23.85 | $24.85 | $24.21 | 1,924,220 |
| 2020-04-16 | $24.77 | $24.77 | $23.43 | $23.76 | $23.15 | 3,151,270 |
| 2020-04-15 | $24.67 | $24.97 | $23.95 | $24.62 | $23.99 | 2,470,765 |
| 2020-04-14 | $24.53 | $25.29 | $24.24 | $25.24 | $24.59 | 1,917,784 |
| 2020-04-13 | $24.57 | $24.65 | $23.79 | $24.07 | $23.45 | 2,109,238 |
| 2020-04-09 | $24.14 | $25.24 | $23.97 | $24.69 | $24.06 | 4,469,158 |
| 2020-04-08 | $22.88 | $24.00 | $22.23 | $23.89 | $23.28 | 2,572,407 |
| 2020-04-07 | $23.24 | $23.48 | $22.47 | $22.60 | $22.02 | 2,653,525 |
| 2020-04-06 | $20.71 | $22.63 | $20.71 | $22.25 | $21.68 | 3,043,724 |
| 2020-04-03 | $20.94 | $21.34 | $19.93 | $20.64 | $20.11 | 3,719,445 |
| 2020-04-02 | $21.10 | $22.13 | $20.79 | $21.21 | $20.67 | 2,866,989 |
| 2020-04-01 | $22.27 | $22.37 | $20.88 | $21.83 | $21.27 | 3,134,729 |
| 2020-03-31 | $22.82 | $23.56 | $22.03 | $23.20 | $22.61 | 4,912,081 |
| 2020-03-30 | $23.37 | $23.84 | $21.81 | $23.10 | $22.51 | 4,221,863 |
| 2020-03-27 | $21.25 | $23.75 | $21.00 | $23.13 | $22.54 | 3,785,384 |
| 2020-03-26 | $20.88 | $22.09 | $20.20 | $21.93 | $21.37 | 4,796,093 |
| 2020-03-25 | $20.43 | $21.57 | $18.69 | $20.74 | $20.21 | 6,031,555 |
| 2020-03-24 | $19.01 | $20.37 | $18.70 | $20.32 | $19.80 | 2,550,794 |
| 2020-03-23 | $19.41 | $19.55 | $17.50 | $18.15 | $17.69 | 4,436,235 |
| 2020-03-20 | $20.96 | $21.87 | $19.04 | $19.53 | $19.03 | 4,191,139 |
| 2020-03-19 | $22.46 | $24.07 | $20.77 | $20.78 | $20.25 | 5,109,860 |
| 2020-03-18 | $23.01 | $24.03 | $20.01 | $22.70 | $22.12 | 3,582,647 |
| 2020-03-17 | $24.42 | $25.29 | $22.18 | $24.28 | $23.66 | 3,610,753 |
| 2020-03-16 | $25.69 | $26.54 | $23.81 | $23.81 | $23.20 | 5,618,572 |
| 2020-03-13 | $26.95 | $28.05 | $26.04 | $27.94 | $27.23 | 6,991,741 |
| 2020-03-12 | $25.26 | $28.45 | $25.00 | $25.91 | $25.25 | 8,115,946 |
| 2020-03-11 | $28.58 | $29.42 | $26.82 | $27.06 | $26.32 | 8,103,234 |
| 2020-03-10 | $28.03 | $29.20 | $27.64 | $29.18 | $28.38 | 6,723,100 |
| 2020-03-09 | $27.43 | $28.57 | $27.24 | $27.75 | $26.99 | 7,605,194 |
| 2020-03-06 | $28.29 | $28.99 | $27.81 | $28.94 | $28.15 | 3,501,058 |
| 2020-03-05 | $28.23 | $29.84 | $28.21 | $28.67 | $27.88 | 4,445,408 |
| 2020-03-04 | $28.28 | $28.86 | $28.27 | $28.70 | $27.91 | 3,298,142 |
| 2020-03-03 | $27.42 | $28.41 | $27.26 | $27.86 | $27.09 | 4,927,097 |
| 2020-03-02 | $26.04 | $27.38 | $25.93 | $27.38 | $26.63 | 3,718,541 |
| 2020-02-28 | $25.26 | $26.47 | $24.31 | $25.89 | $25.18 | 4,227,546 |
| 2020-02-27 | $26.78 | $26.90 | $25.66 | $25.68 | $24.97 | 2,276,505 |
| 2020-02-26 | $27.69 | $27.79 | $27.13 | $27.14 | $26.39 | 1,961,620 |
| 2020-02-25 | $28.48 | $28.54 | $27.50 | $27.63 | $26.87 | 1,856,538 |
| 2020-02-24 | $28.52 | $28.77 | $28.33 | $28.42 | $27.64 | 2,511,142 |
| 2020-02-21 | $29.12 | $29.18 | $28.74 | $28.77 | $27.98 | 1,437,907 |
| 2020-02-20 | $28.96 | $29.14 | $28.74 | $29.11 | $28.31 | 1,911,157 |
| 2020-02-19 | $29.15 | $29.17 | $28.73 | $28.92 | $28.13 | 2,348,810 |
| 2020-02-18 | $29.55 | $29.66 | $29.24 | $29.28 | $28.48 | 2,393,802 |
| 2020-02-14 | $29.30 | $29.52 | $29.11 | $29.52 | $28.71 | 918,202 |
| 2020-02-13 | $28.74 | $29.23 | $28.67 | $29.20 | $28.40 | 1,418,603 |
| 2020-02-12 | $28.41 | $28.80 | $28.26 | $28.72 | $27.93 | 1,644,575 |
| 2020-02-11 | $28.31 | $29.89 | $28.29 | $28.39 | $27.61 | 2,889,304 |
| 2020-02-10 | $27.98 | $28.34 | $27.94 | $28.30 | $27.52 | 2,141,187 |
| 2020-02-07 | $27.75 | $28.01 | $27.69 | $27.89 | $27.12 | 1,011,446 |
| 2020-02-06 | $27.78 | $27.99 | $27.65 | $27.73 | $26.97 | 960,811 |
| 2020-02-05 | $27.69 | $27.80 | $27.60 | $27.71 | $26.95 | 988,451 |
| 2020-02-04 | $27.67 | $27.98 | $27.61 | $27.69 | $26.93 | 1,337,942 |
| 2020-02-03 | $27.37 | $27.77 | $27.30 | $27.65 | $26.89 | 1,633,169 |
| 2020-01-31 | $27.69 | $27.82 | $27.26 | $27.33 | $26.58 | 1,458,889 |
| 2020-01-30 | $27.40 | $27.81 | $27.24 | $27.70 | $26.94 | 1,245,239 |
| 2020-01-29 | $27.72 | $27.76 | $27.43 | $27.48 | $26.73 | 1,569,193 |
| 2020-01-28 | $27.26 | $27.67 | $27.17 | $27.61 | $26.85 | 1,562,125 |
| 2020-01-27 | $27.22 | $27.47 | $27.17 | $27.28 | $26.53 | 2,447,195 |
| 2020-01-24 | $27.39 | $27.54 | $27.21 | $27.37 | $26.62 | 750,087 |
| 2020-01-23 | $27.23 | $27.39 | $27.11 | $27.35 | $26.60 | 1,256,934 |
| 2020-01-22 | $27.13 | $27.37 | $27.01 | $27.19 | $26.44 | 3,068,440 |
| 2020-01-21 | $26.97 | $27.09 | $26.89 | $27.08 | $26.34 | 1,777,965 |
| 2020-01-17 | $27.05 | $27.05 | $26.84 | $26.95 | $26.21 | 1,377,185 |
| 2020-01-16 | $26.70 | $27.07 | $26.62 | $27.07 | $26.33 | 836,232 |
| 2020-01-15 | $26.61 | $26.85 | $26.58 | $26.64 | $25.91 | 1,389,453 |
| 2020-01-14 | $26.59 | $26.59 | $26.34 | $26.48 | $25.75 | 951,178 |
| 2020-01-13 | $26.26 | $26.61 | $26.17 | $26.61 | $25.88 | 1,155,659 |
| 2020-01-10 | $25.84 | $26.30 | $25.84 | $26.24 | $25.52 | 1,424,287 |
| 2020-01-09 | $25.91 | $26.07 | $25.86 | $25.87 | $25.16 | 1,585,135 |
| 2020-01-08 | $25.97 | $26.07 | $25.76 | $25.92 | $25.21 | 1,608,498 |
| 2020-01-07 | $26.32 | $26.42 | $25.71 | $25.98 | $25.27 | 1,511,587 |
| 2020-01-06 | $26.26 | $26.53 | $26.10 | $26.42 | $25.69 | 1,993,362 |
| 2020-01-03 | $25.88 | $26.41 | $25.78 | $26.30 | $25.58 | 1,106,029 |
| 2020-01-02 | $26.31 | $26.31 | $25.71 | $25.90 | $25.19 | 1,161,376 |
| 2019-12-31 | $26.07 | $26.25 | $26.03 | $26.21 | $25.49 | 1,046,851 |
| 2019-12-30 | $25.92 | $26.10 | $25.91 | $26.09 | $25.33 | 882,531 |
| 2019-12-27 | $26.00 | $26.04 | $25.86 | $26.02 | $25.26 | 570,917 |
| 2019-12-26 | $25.88 | $25.92 | $25.75 | $25.91 | $25.15 | 484,824 |
| 2019-12-24 | $25.73 | $25.90 | $25.67 | $25.84 | $25.08 | 345,554 |
| 2019-12-23 | $26.00 | $26.00 | $25.67 | $25.71 | $24.96 | 810,718 |
| 2019-12-20 | $25.67 | $25.94 | $25.66 | $25.90 | $25.14 | 1,468,666 |
| 2019-12-19 | $25.53 | $25.64 | $25.42 | $25.64 | $24.89 | 976,772 |
| 2019-12-18 | $25.31 | $25.51 | $25.27 | $25.50 | $24.75 | 966,904 |
| 2019-12-17 | $25.85 | $25.86 | $25.27 | $25.34 | $24.60 | 1,707,759 |
| 2019-12-16 | $25.64 | $25.89 | $25.44 | $25.83 | $25.07 | 2,129,248 |
| 2019-12-13 | $25.45 | $25.72 | $25.31 | $25.62 | $24.87 | 2,164,054 |
| 2019-12-12 | $25.75 | $25.85 | $25.31 | $25.40 | $24.66 | 1,380,563 |
| 2019-12-11 | $26.14 | $26.16 | $25.64 | $25.78 | $25.02 | 1,728,669 |
| 2019-12-10 | $26.46 | $26.53 | $26.10 | $26.14 | $25.37 | 969,410 |
| 2019-12-09 | $26.34 | $26.43 | $26.15 | $26.41 | $25.64 | 1,195,965 |
| 2019-12-06 | $26.30 | $26.44 | $26.25 | $26.35 | $25.58 | 758,955 |
| 2019-12-05 | $26.47 | $26.53 | $26.24 | $26.36 | $25.59 | 896,559 |
| 2019-12-04 | $26.48 | $26.72 | $26.47 | $26.51 | $25.73 | 1,487,776 |
| 2019-12-03 | $26.39 | $26.62 | $26.38 | $26.61 | $25.83 | 1,506,498 |
| 2019-12-02 | $26.65 | $26.75 | $26.33 | $26.36 | $25.59 | 1,274,550 |
| 2019-11-29 | $26.95 | $27.14 | $26.67 | $26.71 | $25.93 | 1,338,076 |
| 2019-11-27 | $27.05 | $27.07 | $26.83 | $26.99 | $26.20 | 1,825,804 |
| 2019-11-26 | $26.54 | $27.07 | $26.50 | $27.06 | $26.27 | 2,797,556 |
| 2019-11-25 | $26.39 | $26.56 | $26.28 | $26.50 | $25.72 | 1,551,482 |
| 2019-11-22 | $26.19 | $26.35 | $25.86 | $26.26 | $25.49 | 1,685,437 |
| 2019-11-21 | $26.50 | $26.53 | $26.08 | $26.09 | $25.33 | 2,603,706 |
| 2019-11-20 | $26.36 | $26.67 | $26.32 | $26.54 | $25.76 | 2,773,655 |
| 2019-11-19 | $26.48 | $26.72 | $26.37 | $26.39 | $25.62 | 1,362,373 |
| 2019-11-18 | $26.55 | $26.77 | $26.44 | $26.46 | $25.68 | 1,957,552 |
| 2019-11-15 | $26.34 | $26.54 | $26.22 | $26.51 | $25.73 | 1,460,304 |
| 2019-11-14 | $26.12 | $26.29 | $26.05 | $26.29 | $25.52 | 1,705,161 |
| 2019-11-13 | $25.78 | $26.17 | $25.68 | $26.07 | $25.31 | 2,345,063 |
| 2019-11-12 | $25.83 | $26.08 | $25.67 | $25.69 | $24.94 | 2,517,067 |
| 2019-11-11 | $25.79 | $26.00 | $25.71 | $25.83 | $25.07 | 1,980,675 |
| 2019-11-08 | $25.46 | $25.87 | $25.35 | $25.71 | $24.96 | 2,616,423 |
| 2019-11-07 | $25.79 | $25.83 | $25.41 | $25.47 | $24.72 | 3,357,674 |
| 2019-11-06 | $25.74 | $25.96 | $25.57 | $25.86 | $25.10 | 3,323,391 |
| 2019-11-05 | $26.10 | $26.10 | $25.66 | $25.71 | $24.96 | 2,654,190 |
| 2019-11-04 | $26.26 | $26.27 | $26.02 | $26.18 | $25.41 | 1,775,345 |
| 2019-11-01 | $26.53 | $26.62 | $26.26 | $26.33 | $25.56 | 4,513,322 |
| 2019-10-31 | $26.39 | $26.66 | $26.25 | $26.47 | $25.69 | 3,385,834 |
| 2019-10-30 | $26.41 | $26.46 | $25.98 | $26.35 | $25.58 | 3,175,633 |
| 2019-10-29 | $26.31 | $26.67 | $26.20 | $26.36 | $25.59 | 4,375,344 |
| 2019-10-28 | $26.21 | $26.37 | $26.09 | $26.35 | $25.58 | 3,139,461 |
| 2019-10-25 | $26.31 | $26.42 | $26.11 | $26.25 | $25.48 | 2,361,128 |
| 2019-10-24 | $25.97 | $26.38 | $25.88 | $26.35 | $25.58 | 2,217,141 |
| 2019-10-23 | $25.76 | $25.91 | $25.61 | $25.90 | $25.14 | 2,527,744 |
| 2019-10-22 | $26.09 | $26.15 | $25.72 | $25.74 | $24.99 | 2,149,537 |
| 2019-10-21 | $25.82 | $26.07 | $25.73 | $26.06 | $25.30 | 2,338,738 |
| 2019-10-18 | $25.66 | $25.83 | $25.55 | $25.83 | $25.07 | 3,207,191 |
| 2019-10-17 | $25.75 | $25.89 | $25.62 | $25.65 | $24.90 | 3,116,611 |
| 2019-10-16 | $25.84 | $25.85 | $25.56 | $25.75 | $25.00 | 3,799,217 |
| 2019-10-15 | $26.10 | $26.14 | $25.82 | $25.88 | $25.12 | 2,390,556 |
| 2019-10-14 | $26.14 | $26.14 | $25.96 | $26.08 | $25.32 | 2,128,485 |
| 2019-10-11 | $26.23 | $26.40 | $26.00 | $26.10 | $25.33 | 2,163,410 |
| 2019-10-10 | $26.21 | $26.37 | $26.13 | $26.25 | $25.48 | 1,965,994 |
| 2019-10-09 | $26.18 | $26.26 | $25.97 | $26.17 | $25.40 | 1,515,805 |
| 2019-10-08 | $25.87 | $26.12 | $25.72 | $26.06 | $25.30 | 3,176,152 |
| 2019-10-07 | $25.95 | $26.08 | $25.88 | $25.94 | $25.18 | 2,035,041 |
| 2019-10-04 | $25.98 | $26.13 | $25.94 | $26.04 | $25.28 | 1,147,962 |
| 2019-10-03 | $26.11 | $26.19 | $25.84 | $25.93 | $25.17 | 2,446,263 |
| 2019-10-02 | $25.90 | $26.05 | $25.83 | $26.04 | $25.28 | 2,732,435 |
| 2019-10-01 | $25.88 | $26.02 | $25.61 | $25.89 | $25.13 | 1,161,395 |
| 2019-09-30 | $25.84 | $25.92 | $25.74 | $25.89 | $25.13 | 1,335,460 |
| 2019-09-27 | $25.87 | $25.97 | $25.66 | $25.79 | $25.03 | 946,621 |
| 2019-09-26 | $25.76 | $26.03 | $25.76 | $25.85 | $25.09 | 1,146,366 |
| 2019-09-25 | $25.61 | $25.75 | $25.45 | $25.68 | $24.93 | 1,907,412 |
| 2019-09-24 | $25.44 | $25.75 | $25.43 | $25.60 | $24.85 | 1,315,572 |
| 2019-09-23 | $25.30 | $25.56 | $25.30 | $25.38 | $24.64 | 2,246,980 |
| 2019-09-20 | $25.37 | $25.47 | $25.22 | $25.33 | $24.59 | 2,912,718 |
| 2019-09-19 | $24.95 | $25.36 | $24.95 | $25.27 | $24.53 | 1,259,848 |
| 2019-09-18 | $25.24 | $25.25 | $24.77 | $24.95 | $24.22 | 3,275,475 |
| 2019-09-17 | $24.85 | $25.17 | $24.85 | $25.13 | $24.39 | 2,434,406 |
| 2019-09-16 | $24.38 | $24.80 | $24.36 | $24.78 | $24.05 | 1,310,883 |
| 2019-09-13 | $24.67 | $24.83 | $24.14 | $24.37 | $23.66 | 2,567,052 |
| 2019-09-12 | $24.80 | $24.88 | $24.45 | $24.60 | $23.88 | 1,748,442 |
| 2019-09-11 | $24.39 | $24.64 | $24.23 | $24.59 | $23.82 | 1,854,507 |
| 2019-09-10 | $24.71 | $24.81 | $24.10 | $24.44 | $23.68 | 3,070,345 |
| 2019-09-09 | $25.20 | $25.24 | $24.80 | $24.85 | $24.07 | 1,866,075 |
| 2019-09-06 | $25.42 | $25.42 | $25.15 | $25.25 | $24.46 | 2,179,536 |
| 2019-09-05 | $25.55 | $25.59 | $25.20 | $25.36 | $24.57 | 3,196,763 |
| 2019-09-04 | $25.82 | $25.89 | $25.48 | $25.58 | $24.78 | 1,886,992 |
| 2019-09-03 | $25.53 | $25.83 | $25.50 | $25.69 | $24.89 | 1,422,894 |
| 2019-08-30 | $25.60 | $25.65 | $25.38 | $25.58 | $24.78 | 2,077,972 |
| 2019-08-29 | $25.58 | $25.69 | $25.48 | $25.57 | $24.77 | 1,629,758 |
| 2019-08-28 | $25.34 | $25.52 | $25.29 | $25.49 | $24.69 | 1,325,958 |
| 2019-08-27 | $25.61 | $25.62 | $25.36 | $25.37 | $24.58 | 1,460,218 |
| 2019-08-26 | $25.37 | $25.56 | $25.25 | $25.47 | $24.67 | 1,719,848 |
| 2019-08-23 | $25.69 | $25.78 | $25.21 | $25.25 | $24.46 | 2,198,174 |
| 2019-08-22 | $25.28 | $25.79 | $25.23 | $25.65 | $24.85 | 2,249,386 |
| 2019-08-21 | $25.16 | $25.28 | $25.04 | $25.24 | $24.45 | 1,497,483 |
| 2019-08-20 | $25.34 | $25.35 | $25.09 | $25.11 | $24.32 | 1,046,694 |
| 2019-08-19 | $25.05 | $25.28 | $24.88 | $25.23 | $24.44 | 737,900 |
| 2019-08-16 | $24.67 | $25.09 | $24.63 | $24.91 | $24.13 | 3,394,335 |
| 2019-08-15 | $24.33 | $24.75 | $24.28 | $24.65 | $23.88 | 1,812,077 |
| 2019-08-14 | $24.43 | $24.56 | $24.20 | $24.24 | $23.48 | 1,691,473 |
| 2019-08-13 | $24.57 | $24.63 | $24.25 | $24.53 | $23.76 | 1,007,404 |
| 2019-08-12 | $24.82 | $24.86 | $24.50 | $24.58 | $23.81 | 1,600,626 |
| 2019-08-09 | $24.78 | $24.89 | $24.54 | $24.77 | $24.00 | 1,287,933 |
| 2019-08-08 | $24.49 | $24.89 | $24.29 | $24.84 | $24.06 | 1,437,390 |
| 2019-08-07 | $24.25 | $24.58 | $23.93 | $24.36 | $23.60 | 1,866,898 |
| 2019-08-06 | $24.06 | $24.39 | $23.88 | $24.21 | $23.45 | 2,787,005 |
| 2019-08-05 | $24.13 | $24.17 | $23.75 | $23.99 | $23.24 | 2,774,729 |
| 2019-08-02 | $24.29 | $24.38 | $24.17 | $24.21 | $23.45 | 1,351,529 |
| 2019-08-01 | $24.07 | $24.48 | $23.93 | $24.25 | $23.49 | 2,147,131 |
| 2019-07-31 | $24.88 | $25.09 | $24.14 | $24.21 | $23.45 | 4,721,669 |
| 2019-07-30 | $24.98 | $25.33 | $24.77 | $24.83 | $24.05 | 4,228,350 |
| 2019-07-29 | $25.07 | $25.29 | $25.03 | $25.20 | $24.41 | 1,383,951 |
| 2019-07-26 | $25.01 | $25.08 | $24.86 | $24.97 | $24.19 | 2,370,820 |
| 2019-07-25 | $25.08 | $25.21 | $24.89 | $24.91 | $24.13 | 1,325,575 |
| 2019-07-24 | $25.26 | $25.26 | $24.88 | $25.05 | $24.27 | 2,987,382 |
| 2019-07-23 | $24.94 | $25.27 | $24.80 | $25.16 | $24.37 | 1,244,008 |
| 2019-07-22 | $24.90 | $25.01 | $24.73 | $24.86 | $24.08 | 1,155,501 |
| 2019-07-19 | $25.42 | $25.49 | $24.87 | $24.88 | $24.10 | 1,367,530 |
| 2019-07-18 | $25.42 | $25.48 | $25.25 | $25.41 | $24.62 | 1,183,541 |
| 2019-07-17 | $25.62 | $25.66 | $25.21 | $25.40 | $24.61 | 1,120,899 |
| 2019-07-16 | $25.63 | $25.74 | $25.51 | $25.53 | $24.73 | 1,510,247 |
| 2019-07-15 | $25.51 | $25.81 | $25.47 | $25.71 | $24.91 | 1,762,242 |
| 2019-07-12 | $25.31 | $25.58 | $25.25 | $25.47 | $24.67 | 1,231,495 |
| 2019-07-11 | $26.00 | $26.00 | $25.20 | $25.31 | $24.52 | 2,271,715 |
| 2019-07-10 | $25.56 | $25.92 | $25.51 | $25.88 | $25.07 | 1,966,993 |
| 2019-07-09 | $25.18 | $25.49 | $25.18 | $25.48 | $24.68 | 1,427,440 |
| 2019-07-08 | $25.09 | $25.32 | $25.05 | $25.23 | $24.44 | 1,286,127 |
| 2019-07-05 | $24.90 | $25.20 | $24.61 | $25.12 | $24.33 | 1,756,046 |
| 2019-07-03 | $24.88 | $25.08 | $24.83 | $25.03 | $24.25 | 1,423,436 |
| 2019-07-02 | $24.50 | $24.88 | $24.42 | $24.82 | $24.04 | 1,770,779 |
| 2019-07-01 | $24.55 | $24.61 | $24.07 | $24.42 | $23.66 | 1,268,423 |
| 2019-06-28 | $24.15 | $24.55 | $24.14 | $24.31 | $23.55 | 4,222,218 |
| 2019-06-27 | $24.09 | $24.24 | $24.07 | $24.14 | $23.38 | 1,229,591 |
| 2019-06-26 | $24.31 | $24.33 | $23.86 | $23.97 | $23.22 | 1,775,050 |
| 2019-06-25 | $24.72 | $24.87 | $24.34 | $24.35 | $23.59 | 1,665,381 |
| 2019-06-24 | $25.06 | $25.10 | $24.76 | $24.76 | $23.99 | 1,265,944 |
| 2019-06-21 | $25.31 | $25.31 | $24.88 | $24.99 | $24.21 | 2,286,578 |
| 2019-06-20 | $25.34 | $25.50 | $25.20 | $25.37 | $24.58 | 1,866,444 |
| 2019-06-19 | $24.94 | $25.29 | $24.90 | $25.21 | $24.42 | 2,827,441 |
| 2019-06-18 | $25.06 | $25.22 | $24.84 | $24.98 | $24.20 | 1,907,919 |
| 2019-06-17 | $24.72 | $25.00 | $24.72 | $24.98 | $24.20 | 1,394,197 |
| 2019-06-14 | $24.80 | $24.85 | $24.68 | $24.72 | $23.95 | 1,217,692 |
| 2019-06-13 | $24.63 | $24.80 | $24.59 | $24.80 | $24.02 | 951,043 |
| 2019-06-12 | $24.70 | $24.86 | $24.66 | $24.70 | $23.88 | 1,902,649 |
| 2019-06-11 | $24.63 | $24.88 | $24.55 | $24.72 | $23.90 | 1,945,276 |
| 2019-06-10 | $24.82 | $24.92 | $24.65 | $24.80 | $23.98 | 1,621,756 |
| 2019-06-07 | $24.97 | $25.02 | $24.73 | $24.79 | $23.97 | 1,206,098 |
| 2019-06-06 | $24.95 | $24.97 | $24.65 | $24.88 | $24.05 | 1,516,056 |
| 2019-06-05 | $24.46 | $24.93 | $24.45 | $24.89 | $24.06 | 1,507,531 |
| 2019-06-04 | $24.46 | $24.51 | $24.14 | $24.44 | $23.63 | 1,530,943 |
| 2019-06-03 | $24.52 | $24.54 | $24.10 | $24.40 | $23.59 | 2,847,596 |
| 2019-05-31 | $24.00 | $24.54 | $24.00 | $24.41 | $23.60 | 2,006,815 |
| 2019-05-30 | $24.15 | $24.27 | $23.99 | $24.12 | $23.32 | 1,327,977 |
| 2019-05-29 | $23.99 | $24.14 | $23.89 | $24.03 | $23.23 | 2,672,608 |
| 2019-05-28 | $24.50 | $24.54 | $24.07 | $24.07 | $23.27 | 1,584,943 |
| 2019-05-24 | $24.25 | $24.47 | $24.21 | $24.40 | $23.59 | 1,012,905 |
| 2019-05-23 | $24.19 | $24.20 | $24.04 | $24.19 | $23.39 | 1,705,522 |
| 2019-05-22 | $24.09 | $24.25 | $24.02 | $24.19 | $23.39 | 1,120,378 |
| 2019-05-21 | $23.88 | $24.24 | $23.88 | $24.09 | $23.29 | 1,339,653 |
| 2019-05-20 | $24.03 | $24.04 | $23.71 | $23.83 | $23.04 | 1,005,508 |
| 2019-05-17 | $23.95 | $24.05 | $23.78 | $24.04 | $23.24 | 1,666,857 |
| 2019-05-16 | $23.87 | $24.11 | $23.82 | $23.99 | $23.19 | 1,517,119 |
| 2019-05-15 | $23.72 | $23.94 | $23.61 | $23.87 | $23.08 | 979,899 |
| 2019-05-14 | $23.81 | $24.02 | $23.64 | $23.72 | $22.93 | 3,565,889 |
| 2019-05-13 | $23.61 | $23.92 | $23.54 | $23.83 | $23.04 | 2,151,315 |
| 2019-05-10 | $23.60 | $23.89 | $23.52 | $23.79 | $23.00 | 2,766,519 |
| 2019-05-09 | $23.50 | $23.77 | $23.32 | $23.64 | $22.85 | 3,140,124 |
| 2019-05-08 | $23.72 | $23.91 | $23.50 | $23.53 | $22.75 | 2,181,859 |
| 2019-05-07 | $24.10 | $24.15 | $23.52 | $23.66 | $22.87 | 4,644,304 |
| 2019-05-06 | $24.24 | $24.45 | $24.13 | $24.16 | $23.36 | 1,631,082 |
| 2019-05-03 | $24.01 | $24.43 | $23.77 | $24.28 | $23.47 | 1,435,817 |
| 2019-05-02 | $23.89 | $24.07 | $23.84 | $24.01 | $23.21 | 2,801,571 |
| 2019-05-01 | $23.95 | $24.14 | $23.85 | $23.88 | $23.09 | 2,769,725 |
| 2019-04-30 | $23.69 | $24.04 | $23.58 | $23.98 | $23.18 | 2,873,362 |
| 2019-04-29 | $24.01 | $24.09 | $23.62 | $23.63 | $22.84 | 2,619,943 |
| 2019-04-26 | $23.77 | $24.13 | $23.69 | $24.01 | $23.21 | 4,046,593 |
| 2019-04-25 | $23.51 | $23.73 | $23.43 | $23.67 | $22.88 | 1,738,800 |
| 2019-04-24 | $23.26 | $23.59 | $23.26 | $23.55 | $22.77 | 1,041,149 |
| 2019-04-23 | $22.98 | $23.30 | $22.88 | $23.16 | $22.39 | 1,686,471 |
| 2019-04-22 | $23.25 | $23.25 | $22.70 | $22.92 | $22.16 | 1,804,957 |
| 2019-04-18 | $23.14 | $23.43 | $23.07 | $23.31 | $22.54 | 1,241,203 |
| 2019-04-17 | $23.22 | $23.25 | $22.88 | $23.10 | $22.33 | 1,676,652 |
| 2019-04-16 | $23.59 | $23.62 | $23.14 | $23.20 | $22.43 | 2,197,537 |
| 2019-04-15 | $23.63 | $23.71 | $23.50 | $23.61 | $22.83 | 2,634,308 |
| 2019-04-12 | $23.31 | $23.60 | $23.13 | $23.60 | $22.82 | 2,017,955 |
| 2019-04-11 | $23.23 | $23.32 | $23.05 | $23.30 | $22.53 | 2,613,802 |
| 2019-04-10 | $22.88 | $23.19 | $22.82 | $23.18 | $22.41 | 3,069,137 |
| 2019-04-09 | $22.89 | $23.05 | $22.75 | $22.80 | $22.04 | 1,962,814 |
| 2019-04-08 | $23.00 | $23.01 | $22.84 | $22.94 | $22.18 | 5,275,967 |
| 2019-04-05 | $22.96 | $23.08 | $22.89 | $23.06 | $22.29 | 916,624 |
| 2019-04-04 | $22.98 | $23.00 | $22.84 | $22.97 | $22.21 | 1,740,534 |
| 2019-04-03 | $22.98 | $23.16 | $22.90 | $23.00 | $22.24 | 1,162,665 |
| 2019-04-02 | $22.86 | $23.07 | $22.62 | $23.02 | $22.26 | 1,335,018 |
| 2019-04-01 | $22.73 | $22.86 | $22.40 | $22.82 | $22.06 | 1,301,673 |
| 2019-03-29 | $22.87 | $22.88 | $22.69 | $22.72 | $21.97 | 1,790,141 |
| 2019-03-28 | $22.55 | $22.84 | $22.52 | $22.83 | $22.07 | 1,295,126 |
| 2019-03-27 | $22.72 | $22.78 | $22.50 | $22.54 | $21.79 | 964,080 |
| 2019-03-26 | $22.58 | $22.78 | $22.58 | $22.78 | $22.02 | 2,088,111 |
| 2019-03-25 | $22.58 | $22.71 | $22.41 | $22.57 | $21.82 | 1,896,369 |
| 2019-03-22 | $22.79 | $22.91 | $22.53 | $22.59 | $21.84 | 1,527,867 |
| 2019-03-21 | $22.16 | $22.77 | $22.08 | $22.76 | $22.00 | 2,019,549 |
| 2019-03-20 | $22.45 | $22.56 | $22.08 | $22.23 | $21.49 | 3,032,324 |
| 2019-03-19 | $22.67 | $22.73 | $22.39 | $22.48 | $21.73 | 1,170,330 |
| 2019-03-18 | $22.80 | $22.88 | $22.49 | $22.62 | $21.87 | 2,252,615 |
| 2019-03-15 | $22.69 | $22.79 | $22.55 | $22.76 | $22.00 | 2,410,970 |
| 2019-03-14 | $22.63 | $22.74 | $22.61 | $22.72 | $21.97 | 2,586,183 |
| 2019-03-13 | $22.56 | $22.71 | $22.55 | $22.68 | $21.88 | 2,102,246 |
| 2019-03-12 | $22.37 | $22.50 | $22.24 | $22.48 | $21.69 | 2,005,245 |
| 2019-03-11 | $22.15 | $22.33 | $22.04 | $22.33 | $21.54 | 1,447,529 |
| 2019-03-08 | $21.95 | $22.13 | $21.90 | $22.09 | $21.31 | 1,275,289 |
| 2019-03-07 | $21.98 | $22.28 | $21.94 | $22.00 | $21.22 | 2,177,588 |
| 2019-03-06 | $21.95 | $22.19 | $21.92 | $21.99 | $21.21 | 1,482,414 |
| 2019-03-05 | $21.89 | $22.11 | $21.86 | $22.02 | $21.24 | 1,110,475 |
| 2019-03-04 | $21.78 | $22.08 | $21.73 | $21.96 | $21.18 | 1,882,570 |
| 2019-03-01 | $21.84 | $21.87 | $21.61 | $21.77 | $21.00 | 1,880,588 |
| 2019-02-28 | $21.68 | $22.15 | $21.64 | $21.84 | $21.07 | 2,186,163 |
| 2019-02-27 | $21.88 | $21.95 | $21.59 | $21.74 | $20.97 | 2,379,911 |
| 2019-02-26 | $21.93 | $22.07 | $21.80 | $21.92 | $21.15 | 2,985,061 |
| 2019-02-25 | $21.96 | $22.16 | $21.78 | $21.79 | $21.02 | 2,924,436 |
| 2019-02-22 | $22.76 | $22.76 | $21.90 | $21.90 | $21.13 | 4,273,384 |
| 2019-02-21 | $22.61 | $22.83 | $22.55 | $22.80 | $21.99 | 2,068,623 |
| 2019-02-20 | $23.00 | $23.00 | $22.59 | $22.69 | $21.89 | 2,386,979 |
| 2019-02-19 | $22.90 | $23.10 | $22.90 | $23.00 | $22.19 | 1,502,488 |
| 2019-02-15 | $22.69 | $23.04 | $22.63 | $22.97 | $22.16 | 1,751,469 |
| 2019-02-14 | $22.74 | $22.82 | $22.63 | $22.63 | $21.83 | 1,771,242 |
| 2019-02-13 | $22.50 | $22.76 | $22.50 | $22.74 | $21.94 | 2,003,219 |
| 2019-02-12 | $22.74 | $22.80 | $22.47 | $22.57 | $21.77 | 2,545,994 |
| 2019-02-11 | $22.73 | $22.93 | $22.68 | $22.73 | $21.93 | 1,459,052 |
| 2019-02-08 | $22.72 | $22.90 | $22.65 | $22.74 | $21.94 | 1,115,457 |
| 2019-02-07 | $22.56 | $22.85 | $22.46 | $22.75 | $21.95 | 1,453,955 |
| 2019-02-06 | $22.85 | $22.90 | $22.51 | $22.56 | $21.76 | 1,779,431 |
| 2019-02-05 | $22.55 | $22.87 | $22.45 | $22.85 | $22.04 | 2,585,447 |
| 2019-02-04 | $22.13 | $22.59 | $22.05 | $22.53 | $21.73 | 2,212,031 |
| 2019-02-01 | $22.13 | $22.28 | $21.89 | $22.15 | $21.37 | 2,735,032 |
| 2019-01-31 | $21.85 | $22.13 | $21.78 | $22.11 | $21.33 | 4,880,031 |
| 2019-01-30 | $22.00 | $22.31 | $21.85 | $21.90 | $21.13 | 2,835,291 |
| 2019-01-29 | $21.81 | $22.07 | $21.77 | $21.96 | $21.18 | 1,548,218 |
| 2019-01-28 | $21.45 | $21.80 | $21.43 | $21.77 | $21.00 | 2,205,690 |
| 2019-01-25 | $21.15 | $21.50 | $21.15 | $21.49 | $20.73 | 1,872,775 |
| 2019-01-24 | $21.11 | $21.23 | $20.98 | $21.10 | $20.35 | 2,449,020 |
| 2019-01-23 | $21.31 | $21.32 | $20.98 | $21.14 | $20.39 | 3,183,437 |
| 2019-01-22 | $21.42 | $21.47 | $21.14 | $21.27 | $20.52 | 1,552,219 |
| 2019-01-18 | $21.43 | $21.53 | $21.25 | $21.44 | $20.68 | 1,151,240 |
| 2019-01-17 | $21.24 | $21.45 | $21.24 | $21.37 | $20.61 | 1,689,400 |
| 2019-01-16 | $20.91 | $21.24 | $20.90 | $21.21 | $20.46 | 1,584,016 |
| 2019-01-15 | $20.69 | $20.90 | $20.61 | $20.89 | $20.15 | 1,505,584 |
| 2019-01-14 | $20.76 | $20.90 | $20.52 | $20.64 | $19.91 | 3,560,128 |
| 2019-01-11 | $20.44 | $20.81 | $20.36 | $20.78 | $20.05 | 3,320,373 |
| 2019-01-10 | $20.08 | $20.49 | $19.96 | $20.48 | $19.76 | 1,834,168 |
| 2019-01-09 | $20.15 | $20.16 | $19.90 | $20.07 | $19.36 | 1,705,292 |
| 2019-01-08 | $19.84 | $20.13 | $19.74 | $20.09 | $19.38 | 2,480,051 |
| 2019-01-07 | $19.69 | $19.95 | $19.62 | $19.71 | $19.01 | 1,415,110 |
| 2019-01-04 | $19.80 | $19.80 | $19.51 | $19.66 | $18.96 | 3,172,741 |
| 2019-01-03 | $19.52 | $19.83 | $19.33 | $19.70 | $19.00 | 2,051,585 |
| 2019-01-02 | $19.73 | $19.74 | $19.35 | $19.47 | $18.78 | 2,483,239 |
| 2018-12-31 | $19.77 | $19.85 | $19.48 | $19.85 | $19.15 | 1,363,643 |
| 2018-12-28 | $20.12 | $20.16 | $19.64 | $19.80 | $19.05 | 2,244,262 |
| 2018-12-27 | $19.57 | $19.95 | $19.35 | $19.95 | $19.20 | 2,141,223 |
| 2018-12-26 | $19.09 | $19.77 | $18.91 | $19.76 | $19.01 | 2,521,192 |
| 2018-12-24 | $19.49 | $19.52 | $18.93 | $19.08 | $18.36 | 1,768,479 |
| 2018-12-21 | $19.92 | $20.36 | $19.47 | $19.52 | $18.78 | 2,334,494 |
| 2018-12-20 | $20.07 | $20.18 | $19.76 | $19.92 | $19.17 | 1,505,457 |
| 2018-12-19 | $20.20 | $20.28 | $19.93 | $20.06 | $19.30 | 1,495,591 |
| 2018-12-18 | $20.17 | $20.39 | $20.01 | $20.17 | $19.41 | 1,634,806 |
| 2018-12-17 | $20.60 | $21.13 | $20.09 | $20.10 | $19.34 | 3,169,128 |
| 2018-12-14 | $20.48 | $20.66 | $20.38 | $20.62 | $19.84 | 954,546 |
| 2018-12-13 | $20.50 | $20.82 | $20.50 | $20.58 | $19.80 | 950,566 |
| 2018-12-12 | $20.89 | $20.93 | $20.36 | $20.47 | $19.70 | 1,354,369 |
| 2018-12-11 | $20.92 | $21.04 | $20.78 | $20.78 | $20.00 | 830,104 |
| 2018-12-10 | $20.96 | $20.97 | $20.57 | $20.86 | $20.07 | 1,493,850 |
| 2018-12-07 | $21.05 | $21.33 | $20.85 | $20.94 | $20.15 | 1,663,492 |
| 2018-12-06 | $20.53 | $21.08 | $20.21 | $21.06 | $20.26 | 2,623,072 |
| 2018-12-04 | $20.92 | $21.01 | $20.61 | $20.70 | $19.92 | 2,272,494 |
| 2018-12-03 | $20.87 | $20.91 | $20.62 | $20.90 | $20.11 | 1,709,391 |
| 2018-11-30 | $20.49 | $20.85 | $20.49 | $20.83 | $20.04 | 1,830,416 |
| 2018-11-29 | $20.32 | $20.50 | $20.20 | $20.47 | $19.70 | 1,298,301 |
| 2018-11-28 | $20.17 | $20.49 | $20.16 | $20.40 | $19.63 | 1,484,853 |
| 2018-11-27 | $20.11 | $20.24 | $19.95 | $20.20 | $19.44 | 2,204,508 |
| 2018-11-26 | $20.15 | $20.15 | $19.90 | $20.07 | $19.31 | 1,686,732 |
| 2018-11-23 | $19.84 | $19.99 | $19.71 | $19.84 | $19.09 | 634,264 |
| 2018-11-21 | $19.80 | $20.02 | $19.70 | $19.84 | $19.09 | 2,382,404 |
| 2018-11-20 | $19.66 | $19.78 | $19.51 | $19.77 | $19.02 | 2,033,863 |
| 2018-11-19 | $19.63 | $19.86 | $19.56 | $19.74 | $18.99 | 2,749,658 |
| 2018-11-16 | $19.69 | $19.91 | $19.64 | $19.82 | $19.07 | 2,639,218 |
| 2018-11-15 | $20.16 | $20.17 | $19.86 | $19.87 | $19.12 | 2,302,788 |
| 2018-11-14 | $20.49 | $20.51 | $20.24 | $20.29 | $19.52 | 1,969,423 |
| 2018-11-13 | $20.46 | $20.61 | $20.39 | $20.50 | $19.73 | 1,418,242 |
| 2018-11-12 | $20.50 | $20.65 | $20.44 | $20.44 | $19.67 | 1,165,048 |
| 2018-11-09 | $20.61 | $20.76 | $20.46 | $20.52 | $19.74 | 1,774,155 |
| 2018-11-08 | $20.19 | $20.56 | $20.16 | $20.47 | $19.70 | 3,191,119 |
| 2018-11-07 | $20.00 | $20.22 | $19.86 | $20.19 | $19.43 | 2,328,689 |
| 2018-11-06 | $19.71 | $20.09 | $19.70 | $19.89 | $19.14 | 3,571,056 |
| 2018-11-05 | $19.87 | $20.04 | $19.60 | $19.67 | $18.93 | 4,766,122 |
| 2018-11-02 | $20.53 | $21.00 | $19.61 | $19.95 | $19.20 | 6,081,808 |
| 2018-11-01 | $21.14 | $21.25 | $20.95 | $20.97 | $20.18 | 1,785,133 |
| 2018-10-31 | $21.24 | $21.39 | $21.07 | $21.07 | $20.27 | 1,938,904 |
| 2018-10-30 | $21.11 | $21.37 | $21.00 | $21.20 | $20.40 | 2,295,279 |
| 2018-10-29 | $21.00 | $21.37 | $20.91 | $21.05 | $20.25 | 1,912,473 |
| 2018-10-26 | $21.18 | $21.18 | $20.71 | $20.82 | $20.03 | 1,703,596 |
| 2018-10-25 | $20.86 | $21.27 | $20.79 | $21.20 | $20.40 | 2,647,530 |
| 2018-10-24 | $20.80 | $21.04 | $20.71 | $20.81 | $20.02 | 2,631,135 |
| 2018-10-23 | $20.37 | $20.88 | $20.30 | $20.79 | $20.00 | 2,089,208 |
| 2018-10-22 | $20.77 | $20.84 | $20.47 | $20.47 | $19.70 | 1,455,495 |
| 2018-10-19 | $20.80 | $20.97 | $20.67 | $20.76 | $19.98 | 1,440,810 |
| 2018-10-18 | $20.73 | $20.90 | $20.61 | $20.76 | $19.98 | 1,136,489 |
| 2018-10-17 | $20.70 | $20.92 | $20.63 | $20.74 | $19.96 | 1,752,778 |
| 2018-10-16 | $20.43 | $20.90 | $20.20 | $20.73 | $19.95 | 3,285,205 |
| 2018-10-15 | $20.21 | $20.54 | $20.19 | $20.37 | $19.60 | 2,961,997 |
| 2018-10-12 | $20.45 | $20.49 | $20.10 | $20.21 | $19.45 | 2,053,918 |
| 2018-10-11 | $20.88 | $20.88 | $20.23 | $20.27 | $19.50 | 2,907,446 |
| 2018-10-10 | $21.01 | $21.06 | $20.83 | $20.86 | $20.07 | 2,909,550 |
| 2018-10-09 | $21.14 | $21.20 | $20.64 | $21.06 | $20.26 | 1,888,752 |
| 2018-10-08 | $20.86 | $21.22 | $20.86 | $21.08 | $20.28 | 1,700,199 |
| 2018-10-05 | $20.94 | $21.00 | $20.82 | $20.90 | $20.11 | 1,901,305 |
| 2018-10-04 | $20.83 | $21.05 | $20.61 | $20.93 | $20.14 | 2,763,197 |
| 2018-10-03 | $21.30 | $21.34 | $20.87 | $20.96 | $20.17 | 3,507,497 |
| 2018-10-02 | $21.41 | $21.56 | $21.16 | $21.29 | $20.49 | 5,727,949 |
| 2018-10-01 | $21.90 | $22.00 | $21.54 | $21.54 | $20.73 | 2,637,110 |
| 2018-09-28 | $21.58 | $21.92 | $21.55 | $21.89 | $21.06 | 4,291,964 |
| 2018-09-27 | $21.86 | $21.94 | $21.55 | $21.56 | $20.75 | 2,823,998 |
| 2018-09-26 | $22.33 | $22.38 | $21.80 | $21.82 | $21.00 | 2,614,424 |
| 2018-09-25 | $22.35 | $22.53 | $22.28 | $22.30 | $21.46 | 1,261,756 |
| 2018-09-24 | $22.71 | $22.79 | $22.27 | $22.33 | $21.49 | 1,417,048 |
| 2018-09-21 | $22.68 | $22.85 | $22.66 | $22.75 | $21.89 | 2,333,436 |
| 2018-09-20 | $22.42 | $22.69 | $22.37 | $22.67 | $21.81 | 1,544,769 |
| 2018-09-19 | $22.73 | $22.81 | $22.41 | $22.41 | $21.56 | 1,621,202 |
| 2018-09-18 | $22.82 | $22.92 | $22.58 | $22.70 | $21.84 | 1,565,860 |
| 2018-09-17 | $22.47 | $22.87 | $22.44 | $22.87 | $22.01 | 2,361,540 |
| 2018-09-14 | $22.57 | $22.59 | $22.37 | $22.49 | $21.64 | 1,659,793 |
| 2018-09-13 | $22.40 | $22.70 | $22.31 | $22.63 | $21.78 | 1,726,527 |
| 2018-09-12 | $22.55 | $22.59 | $22.26 | $22.37 | $21.48 | 3,601,256 |
| 2018-09-11 | $22.76 | $22.86 | $22.54 | $22.55 | $21.65 | 2,784,550 |
| 2018-09-10 | $22.98 | $23.04 | $22.84 | $22.86 | $21.95 | 1,655,087 |
| 2018-09-07 | $23.19 | $23.23 | $22.83 | $22.87 | $21.96 | 1,872,798 |
| 2018-09-06 | $23.09 | $23.21 | $22.99 | $23.09 | $22.17 | 2,511,766 |
| 2018-09-05 | $22.86 | $23.07 | $22.72 | $23.05 | $22.13 | 1,666,345 |
| 2018-09-04 | $23.11 | $23.24 | $22.86 | $22.92 | $22.01 | 1,176,299 |
| 2018-08-31 | $23.26 | $23.29 | $23.14 | $23.20 | $22.27 | 1,732,646 |
| 2018-08-30 | $23.28 | $23.32 | $23.07 | $23.23 | $22.30 | 2,231,212 |
| 2018-08-29 | $23.27 | $23.34 | $23.19 | $23.24 | $22.31 | 2,564,437 |
| 2018-08-28 | $22.91 | $23.26 | $22.90 | $23.24 | $22.31 | 3,455,481 |
| 2018-08-27 | $23.07 | $23.10 | $22.85 | $22.91 | $22.00 | 1,389,107 |
| 2018-08-24 | $22.85 | $23.05 | $22.85 | $23.01 | $22.09 | 762,065 |
| 2018-08-23 | $22.77 | $22.88 | $22.70 | $22.85 | $21.94 | 1,157,343 |
| 2018-08-22 | $22.74 | $22.81 | $22.69 | $22.77 | $21.86 | 1,510,629 |
| 2018-08-21 | $22.75 | $22.87 | $22.66 | $22.77 | $21.86 | 1,212,091 |
| 2018-08-20 | $23.05 | $23.12 | $22.75 | $22.78 | $21.87 | 1,794,863 |
| 2018-08-17 | $22.82 | $23.01 | $22.75 | $23.00 | $22.08 | 1,285,349 |
| 2018-08-16 | $22.64 | $22.84 | $22.62 | $22.81 | $21.90 | 2,173,659 |
| 2018-08-15 | $22.38 | $22.72 | $22.35 | $22.65 | $21.75 | 1,922,188 |
| 2018-08-14 | $22.35 | $22.50 | $22.30 | $22.32 | $21.43 | 1,278,789 |
| 2018-08-13 | $22.29 | $22.50 | $22.25 | $22.30 | $21.41 | 1,509,568 |
| 2018-08-10 | $22.57 | $22.66 | $22.39 | $22.40 | $21.51 | 1,117,113 |
| 2018-08-09 | $22.46 | $22.75 | $22.44 | $22.64 | $21.74 | 1,313,732 |
| 2018-08-08 | $22.58 | $22.58 | $22.42 | $22.47 | $21.57 | 1,121,945 |
| 2018-08-07 | $22.63 | $22.63 | $22.38 | $22.53 | $21.63 | 1,824,983 |
| 2018-08-06 | $22.63 | $22.69 | $22.44 | $22.50 | $21.60 | 1,886,585 |
| 2018-08-03 | $22.13 | $22.63 | $21.75 | $22.59 | $21.69 | 1,450,523 |
| 2018-08-02 | $22.25 | $22.43 | $22.25 | $22.38 | $21.49 | 1,522,388 |
| 2018-08-01 | $22.06 | $22.35 | $22.02 | $22.34 | $21.45 | 1,276,521 |
| 2018-07-31 | $22.02 | $22.37 | $22.02 | $22.14 | $21.26 | 2,861,705 |
| 2018-07-30 | $21.92 | $22.00 | $21.66 | $21.95 | $21.07 | 2,380,557 |
| 2018-07-27 | $22.34 | $22.37 | $21.89 | $21.93 | $21.06 | 4,328,271 |
| 2018-07-26 | $22.19 | $22.39 | $22.10 | $22.25 | $21.36 | 5,092,996 |
| 2018-07-25 | $22.24 | $22.52 | $22.11 | $22.11 | $21.23 | 2,566,481 |
| 2018-07-24 | $22.53 | $22.53 | $22.30 | $22.38 | $21.49 | 1,541,739 |
| 2018-07-23 | $22.64 | $22.70 | $22.48 | $22.55 | $21.65 | 1,314,422 |
| 2018-07-20 | $22.86 | $22.94 | $22.66 | $22.67 | $21.77 | 3,183,899 |
| 2018-07-19 | $22.63 | $22.96 | $22.58 | $22.88 | $21.97 | 4,967,930 |
| 2018-07-18 | $22.46 | $22.71 | $22.34 | $22.61 | $21.71 | 2,679,366 |
| 2018-07-17 | $22.71 | $22.78 | $22.41 | $22.44 | $21.54 | 2,370,975 |
| 2018-07-16 | $22.68 | $22.83 | $22.55 | $22.65 | $21.75 | 3,091,823 |
| 2018-07-13 | $22.74 | $22.78 | $22.65 | $22.71 | $21.80 | 965,307 |
| 2018-07-12 | $22.63 | $22.75 | $22.51 | $22.70 | $21.79 | 2,227,964 |
| 2018-07-11 | $22.37 | $22.68 | $22.36 | $22.56 | $21.66 | 1,596,311 |
| 2018-07-10 | $22.52 | $22.59 | $22.25 | $22.38 | $21.49 | 1,637,753 |
| 2018-07-09 | $22.56 | $22.72 | $22.47 | $22.56 | $21.66 | 1,833,536 |
| 2018-07-06 | $22.46 | $22.59 | $22.44 | $22.54 | $21.64 | 995,015 |
| 2018-07-05 | $22.40 | $22.44 | $22.23 | $22.40 | $21.51 | 1,199,739 |
| 2018-07-03 | $22.12 | $22.45 | $22.04 | $22.32 | $21.43 | 801,267 |
| 2018-07-02 | $22.15 | $22.25 | $21.93 | $22.12 | $21.24 | 1,800,637 |
| 2018-06-29 | $22.19 | $22.31 | $22.06 | $22.18 | $21.30 | 1,672,253 |
| 2018-06-28 | $22.06 | $22.26 | $21.97 | $22.25 | $21.36 | 1,904,955 |
| 2018-06-27 | $22.10 | $22.16 | $21.99 | $22.01 | $21.13 | 3,342,396 |
| 2018-06-26 | $22.03 | $22.11 | $21.94 | $22.00 | $21.12 | 2,483,513 |
| 2018-06-25 | $22.07 | $22.12 | $21.84 | $22.01 | $21.13 | 2,690,905 |
| 2018-06-22 | $21.88 | $22.03 | $21.72 | $21.85 | $20.98 | 3,318,126 |
| 2018-06-21 | $21.84 | $21.90 | $21.75 | $21.83 | $20.96 | 1,830,706 |
| 2018-06-20 | $21.59 | $21.90 | $21.47 | $21.84 | $20.97 | 3,332,262 |
| 2018-06-19 | $21.13 | $21.59 | $21.13 | $21.53 | $20.67 | 6,353,964 |
| 2018-06-18 | $21.02 | $21.21 | $20.88 | $21.20 | $20.35 | 2,183,775 |
| 2018-06-15 | $21.04 | $21.27 | $20.99 | $21.03 | $20.19 | 3,286,777 |
| 2018-06-14 | $20.90 | $21.15 | $20.90 | $21.04 | $20.20 | 2,188,095 |
| 2018-06-13 | $21.11 | $21.22 | $20.89 | $20.96 | $20.08 | 2,384,655 |
| 2018-06-12 | $20.94 | $21.26 | $20.90 | $21.14 | $20.25 | 2,218,999 |
| 2018-06-11 | $20.95 | $21.01 | $20.83 | $20.91 | $20.03 | 1,281,496 |
| 2018-06-08 | $20.78 | $20.98 | $20.78 | $20.95 | $20.07 | 1,338,791 |
| 2018-06-07 | $20.92 | $20.95 | $20.64 | $20.77 | $19.89 | 3,297,086 |
| 2018-06-06 | $20.73 | $20.92 | $20.71 | $20.90 | $20.02 | 2,734,163 |
| 2018-06-05 | $20.64 | $20.98 | $20.59 | $20.80 | $19.92 | 4,666,421 |
| 2018-06-04 | $20.20 | $20.65 | $20.12 | $20.64 | $19.77 | 3,119,065 |
| 2018-06-01 | $19.91 | $20.17 | $19.80 | $20.17 | $19.32 | 2,261,903 |
| 2018-05-31 | $19.92 | $19.99 | $19.77 | $19.92 | $19.08 | 2,875,407 |
| 2018-05-30 | $19.70 | $20.04 | $19.67 | $19.99 | $19.15 | 1,168,035 |
| 2018-05-29 | $19.58 | $19.74 | $19.41 | $19.67 | $18.84 | 2,220,978 |
| 2018-05-25 | $19.69 | $19.75 | $19.57 | $19.62 | $18.79 | 954,497 |
| 2018-05-24 | $19.74 | $19.84 | $19.60 | $19.70 | $18.87 | 1,321,694 |
| 2018-05-23 | $19.61 | $19.81 | $19.50 | $19.69 | $18.86 | 3,436,849 |
| 2018-05-22 | $19.80 | $19.81 | $19.56 | $19.59 | $18.76 | 1,829,095 |
| 2018-05-21 | $19.78 | $19.87 | $19.59 | $19.77 | $18.94 | 2,700,070 |
| 2018-05-18 | $19.81 | $19.82 | $19.65 | $19.70 | $18.87 | 2,399,803 |
| 2018-05-17 | $19.91 | $20.00 | $19.74 | $19.79 | $18.96 | 1,324,600 |
| 2018-05-16 | $20.03 | $20.16 | $19.89 | $19.90 | $19.06 | 2,202,226 |
| 2018-05-15 | $20.41 | $20.41 | $20.04 | $20.05 | $19.20 | 3,451,092 |
| 2018-05-14 | $20.70 | $20.78 | $20.40 | $20.54 | $19.67 | 3,099,776 |
| 2018-05-11 | $21.01 | $21.06 | $20.89 | $20.95 | $20.07 | 1,846,654 |
| 2018-05-10 | $20.80 | $20.99 | $20.73 | $20.89 | $20.01 | 1,979,925 |
| 2018-05-09 | $20.56 | $20.79 | $20.55 | $20.73 | $19.86 | 1,595,788 |
| 2018-05-08 | $20.42 | $20.67 | $20.42 | $20.58 | $19.71 | 1,664,428 |
| 2018-05-07 | $20.52 | $20.63 | $20.43 | $20.52 | $19.65 | 1,345,614 |
| 2018-05-04 | $20.16 | $20.65 | $20.03 | $20.49 | $19.63 | 2,111,534 |
| 2018-05-03 | $20.17 | $20.24 | $20.04 | $20.23 | $19.38 | 1,045,936 |
| 2018-05-02 | $20.20 | $20.30 | $20.06 | $20.23 | $19.38 | 1,405,334 |
| 2018-05-01 | $20.21 | $20.30 | $20.08 | $20.25 | $19.40 | 1,501,429 |
| 2018-04-30 | $20.14 | $20.30 | $20.01 | $20.20 | $19.35 | 1,487,179 |
| 2018-04-27 | $19.97 | $20.18 | $19.92 | $20.08 | $19.23 | 1,669,661 |
| 2018-04-26 | $19.93 | $20.06 | $19.85 | $19.98 | $19.14 | 1,612,123 |
| 2018-04-25 | $19.79 | $19.90 | $19.61 | $19.83 | $18.99 | 1,023,405 |
| 2018-04-24 | $19.71 | $19.84 | $19.58 | $19.81 | $18.97 | 2,293,852 |
| 2018-04-23 | $19.76 | $19.81 | $19.60 | $19.67 | $18.84 | 1,189,389 |
| 2018-04-20 | $19.87 | $19.91 | $19.68 | $19.73 | $18.90 | 950,989 |
| 2018-04-19 | $19.98 | $19.98 | $19.76 | $19.81 | $18.97 | 981,007 |
| 2018-04-18 | $20.16 | $20.16 | $19.93 | $20.03 | $19.19 | 668,537 |
| 2018-04-17 | $19.89 | $20.13 | $19.82 | $20.05 | $19.20 | 1,401,275 |
| 2018-04-16 | $19.83 | $19.99 | $19.70 | $19.89 | $19.05 | 895,628 |
| 2018-04-13 | $19.71 | $19.79 | $19.62 | $19.74 | $18.91 | 1,324,291 |
| 2018-04-12 | $19.89 | $19.89 | $19.65 | $19.71 | $18.88 | 1,216,404 |
| 2018-04-11 | $19.79 | $20.00 | $19.76 | $19.86 | $19.02 | 1,519,196 |
| 2018-04-10 | $19.81 | $19.98 | $19.76 | $19.89 | $19.05 | 2,538,318 |
| 2018-04-09 | $19.81 | $19.81 | $19.65 | $19.69 | $18.86 | 1,797,714 |
| 2018-04-06 | $19.75 | $19.89 | $19.60 | $19.71 | $18.88 | 3,120,605 |
| 2018-04-05 | $19.84 | $19.88 | $19.60 | $19.83 | $18.99 | 2,844,424 |
| 2018-04-04 | $19.67 | $19.92 | $19.65 | $19.86 | $19.02 | 1,247,409 |
| 2018-04-03 | $19.70 | $19.80 | $19.54 | $19.75 | $18.92 | 1,785,621 |
| 2018-04-02 | $19.77 | $19.82 | $19.49 | $19.66 | $18.83 | 2,486,059 |
| 2018-03-29 | $19.94 | $20.26 | $19.80 | $20.08 | $19.23 | 2,413,103 |
| 2018-03-28 | $19.51 | $19.83 | $19.51 | $19.78 | $18.95 | 1,177,547 |
| 2018-03-27 | $19.27 | $19.68 | $19.09 | $19.44 | $18.62 | 1,351,523 |
| 2018-03-26 | $19.24 | $19.30 | $19.02 | $19.24 | $18.43 | 1,045,543 |
| 2018-03-23 | $19.38 | $19.47 | $19.02 | $19.05 | $18.25 | 1,755,384 |
| 2018-03-22 | $19.50 | $19.74 | $19.37 | $19.38 | $18.56 | 1,414,038 |
| 2018-03-21 | $19.69 | $19.70 | $19.46 | $19.58 | $18.75 | 1,459,302 |
| 2018-03-20 | $19.72 | $19.84 | $19.61 | $19.76 | $18.93 | 2,126,946 |
| 2018-03-19 | $19.91 | $19.91 | $19.57 | $19.72 | $18.89 | 1,612,946 |
| 2018-03-16 | $19.58 | $19.92 | $19.46 | $19.86 | $19.02 | 2,830,130 |
| 2018-03-15 | $19.57 | $19.65 | $19.47 | $19.62 | $18.79 | 2,888,445 |
| 2018-03-14 | $19.73 | $19.75 | $19.49 | $19.57 | $18.74 | 2,178,144 |
| 2018-03-13 | $19.76 | $19.89 | $19.61 | $19.75 | $18.87 | 1,620,260 |
| 2018-03-12 | $19.78 | $19.84 | $19.60 | $19.73 | $18.85 | 2,379,587 |
| 2018-03-09 | $19.70 | $19.78 | $19.56 | $19.78 | $18.90 | 1,444,666 |
| 2018-03-08 | $19.92 | $19.92 | $19.63 | $19.68 | $18.80 | 886,130 |
| 2018-03-07 | $19.60 | $19.96 | $19.59 | $19.92 | $19.03 | 1,575,053 |
| 2018-03-06 | $19.54 | $19.73 | $19.32 | $19.69 | $18.81 | 2,438,785 |
| 2018-03-05 | $19.37 | $19.74 | $19.29 | $19.58 | $18.71 | 1,589,811 |
| 2018-03-02 | $19.27 | $19.48 | $19.13 | $19.43 | $18.56 | 2,073,623 |
| 2018-03-01 | $19.15 | $19.51 | $19.10 | $19.28 | $18.42 | 2,284,692 |
| 2018-02-28 | $19.35 | $19.50 | $19.19 | $19.19 | $18.33 | 3,481,785 |
| 2018-02-27 | $19.49 | $19.55 | $19.27 | $19.29 | $18.43 | 4,957,059 |
| 2018-02-26 | $19.25 | $19.58 | $19.12 | $19.57 | $18.70 | 2,784,285 |
| 2018-02-23 | $19.32 | $19.55 | $19.08 | $19.27 | $18.41 | 3,568,142 |
| 2018-02-22 | $19.21 | $19.49 | $19.03 | $19.40 | $18.53 | 1,750,714 |
| 2018-02-21 | $19.36 | $19.49 | $19.07 | $19.08 | $18.23 | 1,351,420 |
| 2018-02-20 | $19.55 | $19.82 | $19.38 | $19.40 | $18.53 | 1,206,928 |
| 2018-02-16 | $19.47 | $19.70 | $19.47 | $19.69 | $18.81 | 3,324,694 |
| 2018-02-15 | $19.21 | $19.51 | $19.15 | $19.47 | $18.60 | 2,018,701 |
| 2018-02-14 | $19.02 | $19.24 | $18.92 | $19.18 | $18.32 | 1,826,019 |
| 2018-02-13 | $19.03 | $19.30 | $18.85 | $19.21 | $18.35 | 1,582,053 |
| 2018-02-12 | $18.87 | $19.10 | $18.54 | $19.02 | $18.17 | 2,958,899 |
| 2018-02-09 | $18.86 | $19.01 | $18.39 | $18.86 | $18.02 | 5,914,732 |
| 2018-02-08 | $19.40 | $19.49 | $18.73 | $18.73 | $17.89 | 2,691,451 |
| 2018-02-07 | $19.62 | $19.98 | $19.40 | $19.41 | $18.54 | 2,107,141 |
| 2018-02-06 | $19.35 | $19.75 | $19.12 | $19.56 | $18.69 | 3,205,165 |
| 2018-02-05 | $20.15 | $20.22 | $19.50 | $19.59 | $18.72 | 2,656,243 |
| 2018-02-02 | $20.28 | $20.28 | $20.04 | $20.25 | $19.35 | 2,754,569 |
| 2018-02-01 | $20.72 | $20.89 | $20.27 | $20.43 | $19.52 | 3,049,741 |
| 2018-01-31 | $20.19 | $20.80 | $20.13 | $20.79 | $19.86 | 4,124,620 |
| 2018-01-30 | $20.11 | $20.18 | $20.00 | $20.10 | $19.20 | 1,768,493 |
| 2018-01-29 | $20.41 | $20.42 | $20.14 | $20.16 | $19.26 | 1,042,371 |
| 2018-01-26 | $20.59 | $20.64 | $20.34 | $20.36 | $19.45 | 1,131,504 |
| 2018-01-25 | $20.61 | $20.71 | $20.41 | $20.53 | $19.61 | 922,758 |
| 2018-01-24 | $20.73 | $20.81 | $20.45 | $20.60 | $19.68 | 1,271,054 |
| 2018-01-23 | $20.64 | $20.75 | $20.31 | $20.73 | $19.81 | 3,121,632 |
| 2018-01-22 | $20.49 | $20.60 | $20.30 | $20.57 | $19.65 | 2,091,422 |
| 2018-01-19 | $20.15 | $20.43 | $20.15 | $20.41 | $19.50 | 2,184,092 |
| 2018-01-18 | $20.39 | $20.40 | $20.22 | $20.27 | $19.37 | 1,916,030 |
| 2018-01-17 | $20.42 | $20.46 | $20.25 | $20.42 | $19.51 | 2,084,550 |
| 2018-01-16 | $20.52 | $20.63 | $20.30 | $20.32 | $19.41 | 1,837,156 |
| 2018-01-12 | $20.46 | $20.53 | $20.37 | $20.46 | $19.55 | 2,454,430 |
| 2018-01-11 | $20.83 | $20.83 | $20.45 | $20.54 | $19.62 | 4,911,663 |
| 2018-01-10 | $20.67 | $20.88 | $20.63 | $20.77 | $19.84 | 3,353,050 |
| 2018-01-09 | $20.96 | $20.96 | $20.62 | $20.74 | $19.81 | 1,821,909 |
| 2018-01-08 | $20.87 | $21.03 | $20.84 | $20.90 | $19.97 | 1,523,676 |
| 2018-01-05 | $21.15 | $21.19 | $20.89 | $20.93 | $20.00 | 1,406,626 |
| 2018-01-04 | $21.46 | $21.55 | $21.09 | $21.13 | $20.19 | 2,549,606 |
| 2018-01-03 | $21.50 | $21.67 | $21.40 | $21.48 | $20.52 | 1,805,284 |
| 2018-01-02 | $21.86 | $21.86 | $21.49 | $21.49 | $20.53 | 1,499,621 |
| 2017-12-29 | $21.85 | $21.87 | $21.69 | $21.84 | $20.87 | 1,076,305 |
| 2017-12-28 | $21.75 | $21.93 | $21.70 | $21.89 | $20.87 | 937,194 |
| 2017-12-27 | $21.85 | $21.85 | $21.74 | $21.77 | $20.75 | 568,940 |
| 2017-12-26 | $21.81 | $21.96 | $21.72 | $21.80 | $20.78 | 806,917 |
| 2017-12-22 | $21.98 | $21.98 | $21.72 | $21.78 | $20.76 | 1,091,727 |
| 2017-12-21 | $21.87 | $22.06 | $21.70 | $21.98 | $20.95 | 1,454,188 |
| 2017-12-20 | $22.03 | $22.07 | $21.71 | $21.72 | $20.70 | 2,352,630 |
| 2017-12-19 | $22.36 | $22.36 | $21.86 | $22.02 | $20.99 | 1,648,322 |
| 2017-12-18 | $22.33 | $22.43 | $22.29 | $22.32 | $21.28 | 1,286,589 |
| 2017-12-15 | $22.16 | $22.39 | $22.10 | $22.25 | $21.21 | 1,848,396 |
| 2017-12-14 | $21.93 | $22.07 | $21.87 | $22.01 | $20.98 | 1,800,649 |
| 2017-12-13 | $21.84 | $21.97 | $21.74 | $21.91 | $20.88 | 1,861,173 |
| 2017-12-12 | $21.76 | $21.91 | $21.73 | $21.88 | $20.86 | 1,570,331 |
| 2017-12-11 | $21.73 | $21.89 | $21.69 | $21.84 | $20.82 | 1,096,618 |
| 2017-12-08 | $21.83 | $21.83 | $21.51 | $21.77 | $20.75 | 2,190,889 |
| 2017-12-07 | $21.25 | $21.44 | $21.25 | $21.42 | $20.42 | 844,688 |
| 2017-12-06 | $21.39 | $21.39 | $21.26 | $21.31 | $20.31 | 1,161,600 |
| 2017-12-05 | $21.57 | $21.63 | $21.23 | $21.32 | $20.32 | 2,897,811 |
| 2017-12-04 | $21.91 | $21.91 | $21.55 | $21.59 | $20.58 | 1,980,912 |
| 2017-12-01 | $21.54 | $21.62 | $21.28 | $21.56 | $20.55 | 1,747,016 |
| 2017-11-30 | $21.83 | $21.89 | $21.38 | $21.48 | $20.47 | 2,260,142 |
| 2017-11-29 | $21.52 | $21.81 | $21.50 | $21.76 | $20.74 | 1,694,925 |
| 2017-11-28 | $21.76 | $21.85 | $21.50 | $21.59 | $20.58 | 1,305,888 |
| 2017-11-27 | $21.94 | $22.03 | $21.77 | $21.77 | $20.75 | 1,328,245 |
| 2017-11-24 | $21.88 | $22.06 | $21.75 | $22.01 | $20.98 | 2,363,786 |
| 2017-11-22 | $21.88 | $21.93 | $21.80 | $21.80 | $20.78 | 1,144,970 |
| 2017-11-21 | $21.65 | $21.86 | $21.64 | $21.85 | $20.83 | 1,159,586 |
| 2017-11-20 | $21.45 | $21.74 | $21.30 | $21.65 | $20.64 | 1,864,543 |
| 2017-11-17 | $21.70 | $21.80 | $21.44 | $21.45 | $20.45 | 1,746,047 |
| 2017-11-16 | $21.53 | $21.87 | $21.42 | $21.68 | $20.67 | 4,222,719 |
| 2017-11-15 | $21.90 | $22.01 | $21.55 | $21.58 | $20.57 | 3,843,398 |
| 2017-11-14 | $22.05 | $22.12 | $21.80 | $21.85 | $20.83 | 1,919,078 |
| 2017-11-13 | $22.08 | $22.24 | $21.84 | $22.12 | $21.08 | 2,141,336 |
| 2017-11-10 | $21.95 | $22.33 | $21.91 | $22.13 | $21.09 | 2,291,897 |
| 2017-11-09 | $21.84 | $21.97 | $21.77 | $21.90 | $20.88 | 2,120,231 |
| 2017-11-08 | $21.89 | $22.00 | $21.85 | $21.90 | $20.88 | 1,626,298 |
| 2017-11-07 | $21.67 | $22.07 | $21.67 | $21.91 | $20.88 | 3,096,455 |
| 2017-11-06 | $21.60 | $21.80 | $21.48 | $21.74 | $20.72 | 2,830,029 |
| 2017-11-03 | $21.20 | $21.51 | $20.47 | $21.41 | $20.41 | 8,705,952 |
| 2017-11-02 | $21.48 | $21.69 | $21.42 | $21.59 | $20.58 | 1,519,603 |
| 2017-11-01 | $21.22 | $21.51 | $21.22 | $21.46 | $20.46 | 1,636,081 |
| 2017-10-31 | $21.36 | $21.47 | $21.22 | $21.28 | $20.28 | 1,199,939 |
| 2017-10-30 | $21.50 | $21.55 | $21.35 | $21.41 | $20.41 | 1,025,226 |
| 2017-10-27 | $21.38 | $21.56 | $21.29 | $21.48 | $20.47 | 1,011,813 |
| 2017-10-26 | $21.40 | $21.46 | $21.29 | $21.32 | $20.32 | 1,041,884 |
| 2017-10-25 | $21.52 | $21.68 | $21.35 | $21.43 | $20.43 | 1,530,356 |
| 2017-10-24 | $21.70 | $21.76 | $21.40 | $21.49 | $20.48 | 1,497,083 |
| 2017-10-23 | $21.70 | $21.73 | $21.48 | $21.71 | $20.69 | 1,565,604 |
| 2017-10-20 | $21.45 | $21.64 | $21.36 | $21.58 | $20.57 | 1,851,756 |
| 2017-10-19 | $21.45 | $21.51 | $21.36 | $21.38 | $20.38 | 1,319,258 |
| 2017-10-18 | $21.67 | $21.69 | $21.47 | $21.47 | $20.47 | 1,791,859 |
| 2017-10-17 | $21.48 | $21.79 | $21.47 | $21.67 | $20.66 | 1,495,418 |
| 2017-10-16 | $21.77 | $21.77 | $21.49 | $21.55 | $20.54 | 1,708,649 |
| 2017-10-13 | $21.76 | $21.84 | $21.58 | $21.77 | $20.75 | 1,209,963 |
| 2017-10-12 | $21.72 | $21.75 | $21.60 | $21.74 | $20.72 | 958,524 |
| 2017-10-11 | $21.80 | $21.83 | $21.60 | $21.71 | $20.69 | 1,158,211 |
| 2017-10-10 | $21.70 | $21.89 | $21.61 | $21.76 | $20.74 | 1,693,818 |
| 2017-10-09 | $21.53 | $21.70 | $21.48 | $21.59 | $20.58 | 1,053,215 |
| 2017-10-06 | $21.75 | $21.75 | $21.45 | $21.50 | $20.49 | 1,819,462 |
| 2017-10-05 | $21.81 | $21.88 | $21.64 | $21.80 | $20.78 | 2,466,060 |
| 2017-10-04 | $21.67 | $21.83 | $21.57 | $21.78 | $20.76 | 1,502,512 |
| 2017-10-03 | $21.79 | $21.89 | $21.62 | $21.70 | $20.68 | 897,677 |
| 2017-10-02 | $21.84 | $21.93 | $21.71 | $21.80 | $20.78 | 1,510,004 |
| 2017-09-29 | $21.68 | $21.90 | $21.65 | $21.71 | $20.69 | 2,308,949 |
| 2017-09-28 | $21.97 | $21.97 | $21.39 | $21.76 | $20.74 | 3,905,127 |
| 2017-09-27 | $21.99 | $22.29 | $21.95 | $21.99 | $20.96 | 3,276,328 |
| 2017-09-26 | $22.04 | $22.09 | $21.80 | $22.03 | $21.00 | 1,612,066 |
| 2017-09-25 | $21.75 | $22.05 | $21.73 | $21.99 | $20.96 | 1,246,868 |
| 2017-09-22 | $21.96 | $22.02 | $21.65 | $21.66 | $20.65 | 982,876 |
| 2017-09-21 | $21.95 | $22.21 | $21.85 | $21.92 | $20.89 | 1,551,927 |
| 2017-09-20 | $22.12 | $22.24 | $21.77 | $22.00 | $20.97 | 2,149,023 |
| 2017-09-19 | $22.40 | $22.42 | $22.10 | $22.15 | $21.11 | 2,287,174 |
| 2017-09-18 | $22.10 | $22.35 | $22.10 | $22.35 | $21.30 | 1,939,412 |
| 2017-09-15 | $21.98 | $22.18 | $21.82 | $22.14 | $21.10 | 2,680,662 |
| 2017-09-14 | $21.79 | $21.95 | $21.69 | $21.89 | $20.87 | 2,162,356 |
| 2017-09-13 | $21.92 | $22.02 | $21.72 | $21.83 | $20.76 | 2,704,828 |
| 2017-09-12 | $22.34 | $22.34 | $21.82 | $21.98 | $20.90 | 1,195,041 |
| 2017-09-11 | $21.67 | $22.49 | $21.67 | $22.34 | $21.25 | 2,775,253 |
| 2017-09-08 | $21.86 | $21.87 | $21.57 | $21.59 | $20.53 | 2,791,363 |
| 2017-09-07 | $21.96 | $22.09 | $21.67 | $21.88 | $20.81 | 2,617,862 |
| 2017-09-06 | $22.04 | $22.16 | $21.86 | $21.88 | $20.81 | 1,223,676 |
| 2017-09-05 | $22.31 | $22.45 | $21.78 | $22.01 | $20.93 | 1,913,740 |
| 2017-09-01 | $22.23 | $22.32 | $22.09 | $22.25 | $21.16 | 1,527,534 |
| 2017-08-31 | $22.33 | $22.45 | $22.15 | $22.16 | $21.07 | 2,766,860 |
| 2017-08-30 | $21.91 | $22.38 | $21.83 | $22.32 | $21.23 | 1,461,434 |
| 2017-08-29 | $22.33 | $22.37 | $21.89 | $21.98 | $20.90 | 2,029,992 |
| 2017-08-28 | $22.63 | $22.70 | $22.06 | $22.30 | $21.21 | 3,261,971 |
| 2017-08-25 | $22.63 | $22.69 | $22.48 | $22.65 | $21.54 | 1,153,725 |
| 2017-08-24 | $22.70 | $22.78 | $22.50 | $22.61 | $21.50 | 1,677,270 |
| 2017-08-23 | $22.44 | $22.78 | $22.44 | $22.70 | $21.59 | 1,044,135 |
| 2017-08-22 | $22.63 | $22.64 | $22.30 | $22.47 | $21.37 | 3,173,704 |
| 2017-08-21 | $22.79 | $22.79 | $22.50 | $22.63 | $21.52 | 2,985,897 |
| 2017-08-18 | $23.03 | $23.03 | $22.47 | $22.74 | $21.63 | 3,186,468 |
| 2017-08-17 | $22.90 | $23.12 | $22.56 | $23.08 | $21.95 | 3,406,608 |
| 2017-08-16 | $22.41 | $22.96 | $22.39 | $22.90 | $21.78 | 3,210,602 |
| 2017-08-15 | $22.42 | $22.50 | $22.27 | $22.36 | $21.27 | 11,302,249 |
| 2017-08-14 | $22.16 | $22.73 | $22.13 | $22.61 | $21.50 | 2,137,918 |
| 2017-08-11 | $21.53 | $22.12 | $21.35 | $22.06 | $20.98 | 2,949,221 |
| 2017-08-10 | $22.02 | $22.50 | $21.95 | $22.11 | $21.03 | 2,580,683 |
| 2017-08-09 | $22.21 | $22.29 | $22.00 | $22.08 | $21.00 | 1,433,969 |
| 2017-08-08 | $22.51 | $22.62 | $22.10 | $22.20 | $21.11 | 1,343,836 |
| 2017-08-07 | $22.49 | $22.59 | $22.41 | $22.50 | $21.40 | 700,767 |
| 2017-08-04 | $22.72 | $22.99 | $22.35 | $22.50 | $21.40 | 1,924,474 |
| 2017-08-03 | $22.73 | $22.83 | $22.50 | $22.68 | $21.57 | 1,058,702 |
| 2017-08-02 | $23.11 | $23.11 | $22.66 | $22.76 | $21.65 | 953,008 |
| 2017-08-01 | $23.07 | $23.22 | $22.89 | $23.11 | $21.98 | 963,679 |
| 2017-07-31 | $23.09 | $23.11 | $22.67 | $23.01 | $21.88 | 1,399,239 |
| 2017-07-28 | $22.96 | $23.16 | $22.95 | $23.11 | $21.98 | 1,120,897 |
| 2017-07-27 | $23.10 | $23.12 | $22.90 | $22.95 | $21.83 | 851,344 |
| 2017-07-26 | $23.04 | $23.19 | $22.92 | $23.17 | $22.04 | 1,311,538 |
| 2017-07-25 | $23.12 | $23.23 | $22.95 | $23.04 | $21.91 | 1,522,937 |
| 2017-07-24 | $23.00 | $23.18 | $22.82 | $23.11 | $21.98 | 1,602,692 |
| 2017-07-21 | $22.92 | $23.03 | $22.81 | $23.00 | $21.87 | 473,721 |
| 2017-07-20 | $22.96 | $23.09 | $22.85 | $22.88 | $21.76 | 1,028,759 |
| 2017-07-19 | $22.93 | $22.95 | $22.81 | $22.91 | $21.79 | 1,215,430 |
| 2017-07-18 | $23.03 | $23.05 | $22.82 | $22.90 | $21.78 | 1,059,364 |
| 2017-07-17 | $22.91 | $22.98 | $22.76 | $22.98 | $21.85 | 2,299,746 |
| 2017-07-14 | $22.93 | $23.09 | $22.86 | $22.87 | $21.75 | 1,513,320 |
| 2017-07-13 | $22.87 | $22.87 | $22.48 | $22.80 | $21.68 | 1,616,266 |
| 2017-07-12 | $22.72 | $22.99 | $22.72 | $22.88 | $21.76 | 1,489,486 |
| 2017-07-11 | $22.49 | $22.68 | $22.29 | $22.60 | $21.49 | 1,727,802 |
| 2017-07-10 | $22.70 | $22.70 | $22.42 | $22.42 | $21.32 | 2,347,441 |
| 2017-07-07 | $22.28 | $22.57 | $22.23 | $22.48 | $21.38 | 2,399,744 |
| 2017-07-06 | $22.43 | $22.53 | $22.24 | $22.29 | $21.20 | 2,024,000 |
| 2017-07-05 | $22.65 | $22.66 | $22.42 | $22.47 | $21.37 | 1,703,923 |
| 2017-07-03 | $22.64 | $22.70 | $22.24 | $22.61 | $21.50 | 878,855 |
| 2017-06-30 | $22.38 | $22.63 | $22.21 | $22.57 | $21.46 | 1,817,433 |
| 2017-06-29 | $22.35 | $22.60 | $22.13 | $22.29 | $21.20 | 1,308,763 |
| 2017-06-28 | $22.55 | $22.62 | $22.30 | $22.41 | $21.31 | 1,402,978 |
| 2017-06-27 | $22.40 | $22.61 | $21.94 | $22.48 | $21.38 | 1,670,203 |
| 2017-06-26 | $22.81 | $22.82 | $22.44 | $22.45 | $21.35 | 1,412,403 |
| 2017-06-23 | $22.78 | $22.91 | $22.64 | $22.70 | $21.59 | 3,632,830 |
| 2017-06-22 | $22.63 | $22.85 | $22.56 | $22.74 | $21.63 | 1,815,164 |
| 2017-06-21 | $22.49 | $22.65 | $22.29 | $22.54 | $21.44 | 2,485,412 |
| 2017-06-20 | $22.72 | $22.83 | $22.22 | $22.54 | $21.44 | 2,242,122 |
| 2017-06-19 | $22.53 | $22.69 | $22.51 | $22.66 | $21.55 | 1,744,293 |
| 2017-06-16 | $22.35 | $22.57 | $22.31 | $22.57 | $21.46 | 3,289,777 |
| 2017-06-15 | $22.19 | $22.46 | $22.19 | $22.42 | $21.32 | 3,456,777 |
| 2017-06-14 | $22.36 | $22.72 | $22.27 | $22.36 | $21.27 | 4,258,800 |
| 2017-06-13 | $21.85 | $22.26 | $21.80 | $22.21 | $21.12 | 5,889,267 |
| 2017-06-12 | $21.89 | $22.14 | $21.76 | $21.88 | $20.76 | 2,649,111 |
| 2017-06-09 | $22.25 | $22.46 | $21.94 | $22.00 | $20.88 | 2,920,756 |
| 2017-06-08 | $22.47 | $22.50 | $22.12 | $22.23 | $21.09 | 3,621,764 |
| 2017-06-07 | $22.38 | $22.54 | $22.31 | $22.42 | $21.27 | 2,232,506 |
| 2017-06-06 | $22.73 | $22.73 | $22.32 | $22.35 | $21.21 | 2,417,959 |
| 2017-06-05 | $23.00 | $23.10 | $22.71 | $22.80 | $21.63 | 2,301,936 |
| 2017-06-02 | $22.82 | $23.23 | $22.81 | $23.19 | $22.00 | 1,810,599 |
| 2017-06-01 | $22.44 | $22.73 | $22.42 | $22.69 | $21.53 | 1,516,008 |
| 2017-05-31 | $22.39 | $22.56 | $22.39 | $22.47 | $21.32 | 1,513,066 |
| 2017-05-30 | $22.37 | $22.49 | $22.25 | $22.39 | $21.25 | 1,191,375 |
| 2017-05-26 | $22.40 | $22.48 | $22.28 | $22.36 | $21.22 | 1,239,025 |
| 2017-05-25 | $22.82 | $22.82 | $22.35 | $22.35 | $21.21 | 2,212,319 |
| 2017-05-24 | $22.53 | $22.80 | $22.49 | $22.72 | $21.56 | 1,023,691 |
| 2017-05-23 | $22.42 | $22.66 | $22.32 | $22.57 | $21.42 | 1,304,262 |
| 2017-05-22 | $22.24 | $22.42 | $22.15 | $22.31 | $21.17 | 2,118,731 |
| 2017-05-19 | $22.13 | $22.59 | $22.05 | $22.19 | $21.06 | 3,074,857 |
| 2017-05-18 | $22.21 | $22.23 | $22.02 | $22.16 | $21.03 | 2,659,294 |
| 2017-05-17 | $22.19 | $22.40 | $22.13 | $22.17 | $21.04 | 1,482,387 |
| 2017-05-16 | $22.57 | $22.62 | $22.17 | $22.24 | $21.10 | 1,441,280 |
| 2017-05-15 | $22.30 | $22.66 | $22.29 | $22.57 | $21.42 | 1,330,430 |
| 2017-05-12 | $22.53 | $22.57 | $22.28 | $22.30 | $21.16 | 1,391,273 |
| 2017-05-11 | $22.14 | $22.60 | $22.00 | $22.49 | $21.34 | 2,750,141 |
| 2017-05-10 | $22.23 | $22.41 | $22.05 | $22.07 | $20.94 | 1,987,804 |
| 2017-05-09 | $22.34 | $22.39 | $22.13 | $22.22 | $21.08 | 2,024,426 |
| 2017-05-08 | $22.29 | $22.38 | $22.19 | $22.32 | $21.18 | 2,327,594 |
| 2017-05-05 | $22.71 | $23.04 | $22.25 | $22.27 | $21.13 | 2,331,714 |
| 2017-05-04 | $22.92 | $22.92 | $22.52 | $22.69 | $21.53 | 1,648,149 |
| 2017-05-03 | $23.00 | $23.06 | $22.72 | $22.93 | $21.76 | 1,064,784 |
| 2017-05-02 | $23.24 | $23.28 | $22.81 | $22.90 | $21.73 | 1,124,869 |
| 2017-05-01 | $23.15 | $23.36 | $23.07 | $23.22 | $22.03 | 1,260,221 |
| 2017-04-28 | $23.33 | $23.33 | $22.93 | $23.05 | $21.87 | 1,181,159 |
| 2017-04-27 | $23.00 | $23.50 | $23.00 | $23.33 | $22.14 | 1,249,913 |
| 2017-04-26 | $23.49 | $23.49 | $23.05 | $23.06 | $21.88 | 1,728,943 |
| 2017-04-25 | $23.40 | $23.64 | $23.32 | $23.48 | $22.28 | 1,264,959 |
| 2017-04-24 | $23.65 | $23.74 | $22.94 | $23.38 | $22.19 | 1,570,883 |
| 2017-04-21 | $23.52 | $23.66 | $23.43 | $23.62 | $22.41 | 1,141,495 |
| 2017-04-20 | $23.62 | $23.75 | $23.46 | $23.62 | $22.41 | 1,685,419 |
| 2017-04-19 | $23.75 | $23.80 | $23.58 | $23.60 | $22.39 | 895,270 |
| 2017-04-18 | $23.65 | $23.83 | $23.56 | $23.76 | $22.55 | 994,220 |
| 2017-04-17 | $23.29 | $23.58 | $23.27 | $23.58 | $22.37 | 676,772 |
| 2017-04-13 | $23.24 | $23.30 | $23.09 | $23.23 | $22.04 | 1,865,795 |
| 2017-04-12 | $23.47 | $23.53 | $23.29 | $23.31 | $22.12 | 1,609,538 |
| 2017-04-11 | $23.39 | $23.57 | $23.31 | $23.50 | $22.30 | 1,072,200 |
| 2017-04-10 | $23.75 | $23.75 | $23.32 | $23.40 | $22.20 | 1,401,582 |
| 2017-04-07 | $23.67 | $23.80 | $23.58 | $23.75 | $22.54 | 2,675,529 |
| 2017-04-06 | $23.47 | $23.69 | $23.40 | $23.62 | $22.41 | 2,085,287 |
| 2017-04-05 | $23.44 | $23.48 | $23.29 | $23.40 | $22.20 | 1,759,110 |
| 2017-04-04 | $22.95 | $23.52 | $22.86 | $23.38 | $22.19 | 2,243,510 |
| 2017-04-03 | $22.97 | $23.02 | $22.77 | $22.94 | $21.77 | 2,105,122 |
| 2017-03-31 | $22.96 | $23.08 | $22.89 | $22.96 | $21.79 | 2,010,866 |
| 2017-03-30 | $22.93 | $23.09 | $22.87 | $22.98 | $21.81 | 1,297,915 |
| 2017-03-29 | $22.97 | $23.01 | $22.73 | $22.93 | $21.76 | 2,673,972 |
| 2017-03-28 | $23.16 | $23.24 | $22.81 | $22.96 | $21.79 | 2,356,166 |
| 2017-03-27 | $23.34 | $23.42 | $23.03 | $23.16 | $21.98 | 2,439,588 |
| 2017-03-24 | $23.67 | $23.76 | $23.38 | $23.38 | $22.19 | 2,522,842 |
| 2017-03-23 | $22.91 | $23.67 | $22.89 | $23.50 | $22.30 | 9,115,920 |
| 2017-03-22 | $22.99 | $23.35 | $22.89 | $23.23 | $22.04 | 1,574,089 |
| 2017-03-21 | $23.11 | $23.18 | $22.83 | $22.91 | $21.74 | 1,411,886 |
| 2017-03-20 | $23.18 | $23.29 | $23.03 | $23.07 | $21.89 | 1,554,239 |
| 2017-03-17 | $22.94 | $23.21 | $22.83 | $23.19 | $22.00 | 4,231,785 |
| 2017-03-16 | $22.47 | $22.86 | $22.45 | $22.81 | $21.64 | 3,104,155 |
| 2017-03-15 | $22.30 | $22.65 | $22.23 | $22.47 | $21.32 | 2,511,860 |
| 2017-03-14 | $22.39 | $22.49 | $22.12 | $22.30 | $21.16 | 1,751,760 |
| 2017-03-13 | $22.28 | $22.51 | $22.23 | $22.34 | $21.20 | 1,827,344 |
| 2017-03-10 | $22.36 | $22.47 | $22.12 | $22.29 | $21.10 | 1,734,685 |
| 2017-03-09 | $22.70 | $22.76 | $22.05 | $22.18 | $21.00 | 2,001,620 |
| 2017-03-08 | $22.92 | $22.94 | $22.58 | $22.68 | $21.47 | 2,068,942 |
| 2017-03-07 | $23.14 | $23.26 | $22.83 | $22.99 | $21.77 | 3,330,506 |
| 2017-03-06 | $23.47 | $23.48 | $23.16 | $23.23 | $21.99 | 1,506,534 |
| 2017-03-03 | $23.61 | $23.70 | $23.33 | $23.44 | $22.19 | 2,754,015 |
| 2017-03-02 | $23.33 | $23.59 | $23.15 | $23.50 | $22.25 | 2,661,871 |
| 2017-03-01 | $23.72 | $23.81 | $23.03 | $23.41 | $22.16 | 3,432,280 |
| 2017-02-28 | $23.68 | $23.90 | $23.59 | $23.77 | $22.50 | 3,223,124 |
| 2017-02-27 | $23.43 | $23.98 | $23.31 | $23.67 | $22.41 | 2,133,416 |
| 2017-02-24 | $23.38 | $23.85 | $23.15 | $23.65 | $22.39 | 2,075,189 |
| 2017-02-23 | $23.31 | $23.43 | $23.10 | $23.38 | $22.14 | 1,217,859 |
| 2017-02-22 | $23.29 | $23.33 | $23.07 | $23.19 | $21.96 | 1,653,022 |
| 2017-02-21 | $23.02 | $23.30 | $22.90 | $23.23 | $21.99 | 1,104,547 |
| 2017-02-17 | $22.89 | $23.06 | $22.71 | $22.98 | $21.76 | 1,174,573 |
| 2017-02-16 | $22.91 | $23.14 | $22.89 | $22.92 | $21.70 | 1,286,612 |
| 2017-02-15 | $22.88 | $23.00 | $22.65 | $22.94 | $21.72 | 2,282,507 |
| 2017-02-14 | $22.80 | $23.00 | $22.71 | $22.91 | $21.69 | 1,644,575 |
| 2017-02-13 | $22.97 | $23.13 | $22.80 | $22.87 | $21.65 | 2,149,664 |
| 2017-02-10 | $22.80 | $23.01 | $22.76 | $22.90 | $21.68 | 1,192,107 |
| 2017-02-09 | $22.57 | $22.90 | $22.55 | $22.84 | $21.62 | 1,831,085 |
| 2017-02-08 | $22.61 | $22.75 | $22.50 | $22.69 | $21.48 | 994,371 |
| 2017-02-07 | $22.73 | $22.89 | $22.52 | $22.59 | $21.39 | 1,417,686 |
| 2017-02-06 | $22.57 | $22.85 | $22.45 | $22.76 | $21.55 | 1,611,281 |
| 2017-02-03 | $22.68 | $22.78 | $22.58 | $22.60 | $21.40 | 1,469,161 |
| 2017-02-02 | $22.26 | $22.54 | $22.19 | $22.49 | $21.29 | 2,839,387 |
| 2017-02-01 | $22.30 | $22.55 | $22.13 | $22.25 | $21.07 | 4,014,964 |
| 2017-01-31 | $21.95 | $22.49 | $21.95 | $22.28 | $21.09 | 4,190,576 |
| 2017-01-30 | $21.48 | $21.92 | $21.32 | $21.92 | $20.75 | 2,784,467 |
| 2017-01-27 | $21.50 | $21.58 | $21.38 | $21.46 | $20.32 | 1,468,903 |
| 2017-01-26 | $21.29 | $21.55 | $21.29 | $21.44 | $20.30 | 938,724 |
| 2017-01-25 | $21.12 | $21.40 | $21.10 | $21.37 | $20.23 | 2,186,339 |
| 2017-01-24 | $21.17 | $21.32 | $20.95 | $21.11 | $19.99 | 3,108,676 |
| 2017-01-23 | $21.12 | $21.32 | $21.00 | $21.21 | $20.08 | 1,806,184 |
| 2017-01-20 | $20.88 | $21.23 | $20.82 | $21.13 | $20.01 | 1,843,013 |
| 2017-01-19 | $20.83 | $21.04 | $20.70 | $20.94 | $19.83 | 3,156,899 |
| 2017-01-18 | $20.88 | $21.05 | $20.80 | $20.94 | $19.83 | 1,695,968 |
| 2017-01-17 | $20.88 | $21.04 | $20.78 | $20.82 | $19.71 | 1,107,759 |
| 2017-01-13 | $20.77 | $20.91 | $20.54 | $20.86 | $19.75 | 1,143,089 |
| 2017-01-12 | $20.41 | $20.82 | $20.29 | $20.75 | $19.65 | 1,923,466 |
| 2017-01-11 | $20.34 | $20.44 | $20.10 | $20.43 | $19.34 | 1,641,801 |
| 2017-01-10 | $20.51 | $20.53 | $20.26 | $20.34 | $19.26 | 1,605,136 |
| 2017-01-09 | $21.20 | $21.20 | $20.45 | $20.46 | $19.37 | 1,523,000 |
| 2017-01-06 | $21.12 | $21.29 | $21.06 | $21.11 | $19.99 | 1,514,401 |
| 2017-01-05 | $20.93 | $21.34 | $20.83 | $21.22 | $20.09 | 1,229,382 |
| 2017-01-04 | $20.88 | $21.12 | $20.76 | $20.95 | $19.83 | 2,277,574 |
| 2017-01-03 | $21.02 | $21.07 | $20.64 | $20.78 | $19.67 | 1,365,467 |
| 2016-12-30 | $20.79 | $21.00 | $20.69 | $20.98 | $19.86 | 1,442,665 |
| 2016-12-29 | $20.55 | $20.96 | $20.39 | $20.83 | $19.72 | 1,454,150 |
| 2016-12-28 | $20.58 | $20.75 | $20.52 | $20.59 | $19.49 | 965,596 |
| 2016-12-27 | $20.55 | $20.75 | $20.42 | $20.63 | $19.53 | 1,354,933 |
| 2016-12-23 | $20.46 | $20.60 | $20.31 | $20.56 | $19.47 | 1,077,899 |
| 2016-12-22 | $20.16 | $20.45 | $20.09 | $20.37 | $19.29 | 2,267,352 |
| 2016-12-21 | $20.47 | $20.65 | $20.20 | $20.24 | $19.16 | 2,101,772 |
| 2016-12-20 | $20.20 | $20.62 | $20.17 | $20.51 | $19.42 | 2,600,223 |
| 2016-12-19 | $20.01 | $20.29 | $19.93 | $20.29 | $19.21 | 2,229,236 |
| 2016-12-16 | $19.90 | $20.06 | $19.76 | $19.94 | $18.88 | 2,952,558 |
| 2016-12-15 | $19.75 | $19.99 | $19.63 | $19.74 | $18.69 | 5,513,142 |
| 2016-12-14 | $20.57 | $20.57 | $19.75 | $19.81 | $18.76 | 5,878,893 |
| 2016-12-13 | $20.35 | $20.54 | $20.12 | $20.48 | $19.39 | 4,402,305 |
| 2016-12-12 | $21.13 | $21.24 | $20.69 | $20.74 | $19.59 | 2,343,691 |
| 2016-12-09 | $20.95 | $21.28 | $20.95 | $21.25 | $20.07 | 2,199,423 |
| 2016-12-08 | $20.86 | $21.17 | $20.70 | $21.04 | $19.87 | 2,454,673 |
| 2016-12-07 | $21.12 | $21.30 | $20.99 | $21.08 | $19.91 | 4,096,150 |
| 2016-12-06 | $21.29 | $21.49 | $21.00 | $21.11 | $19.94 | 1,551,756 |
| 2016-12-05 | $20.98 | $21.21 | $20.90 | $21.20 | $20.02 | 2,098,620 |
| 2016-12-02 | $20.54 | $20.87 | $20.44 | $20.80 | $19.64 | 1,627,488 |
| 2016-12-01 | $21.03 | $21.05 | $20.35 | $20.47 | $19.33 | 2,062,911 |
| 2016-11-30 | $21.03 | $21.22 | $20.88 | $21.07 | $19.90 | 2,905,156 |
| 2016-11-29 | $21.17 | $21.32 | $21.00 | $21.11 | $19.94 | 3,214,199 |
| 2016-11-28 | $21.14 | $21.52 | $21.14 | $21.27 | $20.09 | 4,152,803 |
| 2016-11-25 | $21.14 | $21.43 | $20.98 | $21.25 | $20.07 | 1,139,380 |
| 2016-11-23 | $20.88 | $21.20 | $20.79 | $21.18 | $20.00 | 2,843,952 |
| 2016-11-22 | $21.03 | $21.29 | $20.91 | $20.99 | $19.82 | 3,433,794 |
| 2016-11-21 | $21.22 | $21.38 | $20.88 | $20.96 | $19.80 | 2,552,507 |
| 2016-11-18 | $20.77 | $21.28 | $20.74 | $21.14 | $19.97 | 2,716,848 |
| 2016-11-17 | $20.85 | $20.96 | $20.56 | $20.60 | $19.46 | 656,569 |
| 2016-11-16 | $20.51 | $20.86 | $20.47 | $20.83 | $19.67 | 1,379,698 |
| 2016-11-15 | $20.51 | $20.89 | $20.44 | $20.52 | $19.38 | 2,198,587 |
| 2016-11-14 | $20.56 | $20.84 | $20.32 | $20.53 | $19.39 | 2,672,106 |
| 2016-11-11 | $20.64 | $20.85 | $20.38 | $20.50 | $19.36 | 2,659,774 |
| 2016-11-10 | $20.75 | $20.83 | $20.32 | $20.51 | $19.37 | 2,915,193 |
| 2016-11-09 | $20.91 | $21.01 | $20.57 | $20.75 | $19.60 | 2,300,840 |
| 2016-11-08 | $21.52 | $21.54 | $21.14 | $21.24 | $20.06 | 1,269,081 |
| 2016-11-07 | $21.39 | $21.65 | $21.38 | $21.53 | $20.33 | 1,617,053 |
| 2016-11-04 | $20.75 | $21.29 | $20.37 | $21.25 | $20.07 | 2,876,415 |
| 2016-11-03 | $20.25 | $20.58 | $20.19 | $20.36 | $19.23 | 2,225,902 |
| 2016-11-02 | $20.44 | $20.49 | $20.15 | $20.20 | $19.08 | 1,610,425 |
| 2016-11-01 | $20.83 | $21.12 | $20.33 | $20.39 | $19.26 | 1,274,262 |
| 2016-10-31 | $20.76 | $21.13 | $20.60 | $21.11 | $19.94 | 1,750,176 |
| 2016-10-28 | $20.67 | $20.92 | $20.56 | $20.62 | $19.47 | 1,474,247 |
| 2016-10-27 | $20.99 | $20.99 | $20.49 | $20.60 | $19.46 | 1,138,817 |
| 2016-10-26 | $21.24 | $21.28 | $20.74 | $20.97 | $19.81 | 1,299,759 |
| 2016-10-25 | $21.27 | $21.38 | $21.08 | $21.37 | $20.18 | 1,248,973 |
| 2016-10-24 | $21.42 | $21.61 | $21.23 | $21.34 | $20.15 | 1,854,332 |
| 2016-10-21 | $21.05 | $21.46 | $21.00 | $21.31 | $20.13 | 1,884,105 |
| 2016-10-20 | $21.08 | $21.24 | $21.02 | $21.21 | $20.03 | 2,134,247 |
| 2016-10-19 | $20.85 | $21.10 | $20.74 | $21.10 | $19.93 | 1,573,169 |
| 2016-10-18 | $20.69 | $20.85 | $20.62 | $20.79 | $19.64 | 1,209,430 |
| 2016-10-17 | $20.37 | $20.68 | $20.34 | $20.53 | $19.39 | 1,395,196 |
| 2016-10-14 | $20.73 | $20.82 | $20.31 | $20.33 | $19.20 | 1,272,109 |
| 2016-10-13 | $20.36 | $20.70 | $20.23 | $20.66 | $19.51 | 1,120,691 |
| 2016-10-12 | $20.32 | $20.51 | $20.27 | $20.46 | $19.32 | 1,306,093 |
| 2016-10-11 | $20.57 | $20.67 | $20.26 | $20.30 | $19.17 | 1,127,204 |
| 2016-10-10 | $20.56 | $20.64 | $20.35 | $20.41 | $19.28 | 1,263,082 |
| 2016-10-07 | $20.39 | $20.73 | $20.24 | $20.46 | $19.32 | 1,363,336 |
| 2016-10-06 | $20.11 | $20.56 | $19.89 | $20.35 | $19.22 | 2,496,339 |
| 2016-10-05 | $20.54 | $20.76 | $20.09 | $20.18 | $19.06 | 2,280,365 |
| 2016-10-04 | $21.22 | $21.22 | $20.51 | $20.56 | $19.42 | 3,305,294 |
| 2016-10-03 | $21.52 | $21.52 | $20.91 | $21.29 | $20.11 | 3,321,183 |
| 2016-09-30 | $21.72 | $21.89 | $21.24 | $21.64 | $20.44 | 4,197,597 |
| 2016-09-29 | $21.50 | $21.83 | $21.23 | $21.60 | $20.40 | 2,879,925 |
| 2016-09-28 | $21.59 | $21.73 | $21.37 | $21.50 | $20.31 | 1,491,224 |
| 2016-09-27 | $21.75 | $21.82 | $21.57 | $21.62 | $20.42 | 3,090,894 |
| 2016-09-26 | $21.79 | $21.84 | $21.59 | $21.66 | $20.46 | 2,775,303 |
| 2016-09-23 | $21.73 | $21.83 | $21.47 | $21.80 | $20.59 | 4,813,936 |
| 2016-09-22 | $21.70 | $21.88 | $21.63 | $21.72 | $20.51 | 2,339,217 |
| 2016-09-21 | $21.63 | $21.71 | $21.10 | $21.54 | $20.34 | 3,545,676 |
| 2016-09-20 | $21.63 | $21.72 | $21.44 | $21.54 | $20.34 | 2,658,623 |
| 2016-09-19 | $21.08 | $21.48 | $20.95 | $21.46 | $20.27 | 1,152,114 |
| 2016-09-16 | $21.00 | $21.14 | $20.92 | $21.07 | $19.90 | 4,042,545 |
| 2016-09-15 | $21.02 | $21.14 | $20.78 | $21.10 | $19.93 | 2,706,147 |
| 2016-09-14 | $21.18 | $21.32 | $20.78 | $20.97 | $19.81 | 3,356,613 |
| 2016-09-13 | $21.75 | $21.99 | $21.17 | $21.17 | $19.99 | 3,650,280 |
| 2016-09-12 | $21.51 | $22.06 | $21.51 | $21.93 | $20.66 | 7,769,747 |
| 2016-09-09 | $21.78 | $21.83 | $21.37 | $21.50 | $20.26 | 6,505,338 |
| 2016-09-08 | $22.13 | $22.24 | $21.95 | $22.00 | $20.73 | 15,907,252 |
| 2016-09-07 | $22.73 | $22.77 | $22.55 | $22.77 | $21.45 | 934,127 |
| 2016-09-06 | $22.36 | $22.70 | $22.20 | $22.68 | $21.37 | 2,019,530 |
| 2016-09-02 | $22.03 | $22.53 | $22.03 | $22.32 | $21.03 | 1,850,651 |
| 2016-09-01 | $21.91 | $22.01 | $21.76 | $21.92 | $20.65 | 1,058,817 |
| 2016-08-31 | $21.85 | $21.99 | $21.66 | $21.87 | $20.61 | 1,935,799 |
| 2016-08-30 | $22.17 | $22.17 | $21.70 | $21.82 | $20.56 | 1,542,940 |
| 2016-08-29 | $22.08 | $22.30 | $22.05 | $22.09 | $20.81 | 826,080 |
| 2016-08-26 | $22.11 | $22.17 | $21.83 | $22.07 | $20.80 | 1,702,408 |
| 2016-08-25 | $21.87 | $22.25 | $21.83 | $22.03 | $20.76 | 791,367 |
| 2016-08-24 | $22.00 | $22.03 | $21.66 | $21.87 | $20.61 | 1,110,240 |
| 2016-08-23 | $22.08 | $22.11 | $21.96 | $22.03 | $20.76 | 1,707,531 |
| 2016-08-22 | $22.16 | $22.28 | $21.94 | $21.96 | $20.69 | 1,707,832 |
| 2016-08-19 | $22.40 | $22.42 | $22.15 | $22.20 | $20.92 | 759,228 |
| 2016-08-18 | $22.51 | $22.56 | $22.22 | $22.50 | $21.20 | 2,144,352 |
| 2016-08-17 | $22.45 | $22.53 | $22.29 | $22.47 | $21.17 | 1,757,576 |
| 2016-08-16 | $22.44 | $22.45 | $22.18 | $22.39 | $21.10 | 811,774 |
| 2016-08-15 | $22.27 | $22.47 | $22.27 | $22.42 | $21.13 | 1,553,833 |
| 2016-08-12 | $22.33 | $22.60 | $22.23 | $22.27 | $20.98 | 1,258,631 |
| 2016-08-11 | $22.69 | $22.70 | $22.16 | $22.30 | $21.01 | 1,514,122 |
| 2016-08-10 | $22.65 | $22.71 | $22.52 | $22.62 | $21.31 | 1,505,068 |
| 2016-08-09 | $22.73 | $22.83 | $22.53 | $22.62 | $21.31 | 2,592,984 |
| 2016-08-08 | $22.63 | $22.99 | $22.50 | $22.84 | $21.52 | 3,107,169 |
| 2016-08-05 | $22.14 | $22.45 | $21.82 | $22.45 | $21.15 | 2,022,304 |
| 2016-08-04 | $21.52 | $21.67 | $21.41 | $21.58 | $20.33 | 1,083,826 |
| 2016-08-03 | $21.53 | $21.68 | $21.38 | $21.50 | $20.26 | 1,308,215 |
| 2016-08-02 | $21.63 | $21.77 | $21.55 | $21.57 | $20.32 | 1,173,569 |
| 2016-08-01 | $21.74 | $21.79 | $21.62 | $21.73 | $20.47 | 714,049 |
| 2016-07-29 | $21.38 | $21.77 | $21.38 | $21.70 | $20.45 | 970,592 |
| 2016-07-28 | $21.11 | $21.59 | $21.10 | $21.43 | $20.19 | 1,026,018 |
| 2016-07-27 | $21.31 | $21.35 | $20.90 | $21.15 | $19.93 | 2,585,087 |
| 2016-07-26 | $21.31 | $21.37 | $21.13 | $21.28 | $20.05 | 952,320 |
| 2016-07-25 | $21.31 | $21.44 | $21.24 | $21.37 | $20.14 | 1,211,099 |
| 2016-07-22 | $21.07 | $21.34 | $21.00 | $21.27 | $20.04 | 2,225,736 |
| 2016-07-21 | $21.26 | $21.28 | $20.94 | $21.05 | $19.83 | 5,320,281 |
| 2016-07-20 | $21.17 | $21.25 | $21.09 | $21.25 | $20.02 | 2,082,875 |
| 2016-07-19 | $20.90 | $21.15 | $20.86 | $21.13 | $19.91 | 2,910,737 |
| 2016-07-18 | $20.93 | $21.12 | $20.80 | $20.99 | $19.78 | 2,791,377 |
| 2016-07-15 | $20.78 | $20.86 | $20.62 | $20.85 | $19.65 | 5,969,520 |
| 2016-07-14 | $20.94 | $21.02 | $20.78 | $20.82 | $19.62 | 1,282,237 |
| 2016-07-13 | $21.00 | $21.03 | $20.73 | $20.92 | $19.71 | 2,795,867 |
| 2016-07-12 | $21.15 | $21.25 | $20.94 | $20.99 | $19.78 | 2,517,281 |
| 2016-07-11 | $21.01 | $21.12 | $20.82 | $21.09 | $19.87 | 2,140,045 |
| 2016-07-08 | $20.52 | $20.95 | $20.48 | $20.93 | $19.72 | 2,191,610 |
| 2016-07-07 | $20.76 | $20.76 | $20.38 | $20.43 | $19.25 | 3,393,180 |
| 2016-07-06 | $20.77 | $21.03 | $20.67 | $20.77 | $19.57 | 3,680,026 |
| 2016-07-05 | $20.60 | $20.87 | $20.50 | $20.83 | $19.63 | 1,593,548 |
| 2016-07-01 | $20.57 | $20.66 | $20.39 | $20.65 | $19.46 | 2,202,159 |
| 2016-06-30 | $20.27 | $20.48 | $20.12 | $20.48 | $19.30 | 2,472,962 |
| 2016-06-29 | $20.10 | $20.47 | $20.03 | $20.26 | $19.09 | 4,640,069 |
| 2016-06-28 | $19.33 | $20.06 | $19.28 | $19.98 | $18.83 | 5,535,763 |
| 2016-06-27 | $19.00 | $19.34 | $18.93 | $19.16 | $18.05 | 5,909,104 |
| 2016-06-24 | $18.57 | $19.17 | $18.47 | $19.12 | $18.02 | 6,792,193 |
| 2016-06-23 | $18.94 | $19.08 | $18.90 | $18.99 | $17.89 | 3,341,385 |
| 2016-06-22 | $18.75 | $18.86 | $18.66 | $18.81 | $17.72 | 2,647,884 |
| 2016-06-21 | $18.65 | $18.82 | $18.56 | $18.80 | $17.71 | 2,103,905 |
| 2016-06-20 | $18.43 | $18.70 | $18.40 | $18.64 | $17.56 | 2,945,757 |
| 2016-06-17 | $17.95 | $18.42 | $17.91 | $18.36 | $17.30 | 5,617,477 |
| 2016-06-16 | $17.88 | $18.05 | $17.76 | $18.02 | $16.98 | 1,568,936 |
| 2016-06-15 | $17.57 | $17.99 | $17.54 | $17.92 | $16.89 | 2,968,479 |
| 2016-06-14 | $17.86 | $17.90 | $17.53 | $17.54 | $16.53 | 2,054,709 |
| 2016-06-13 | $18.06 | $18.06 | $17.85 | $17.89 | $16.86 | 2,078,509 |
| 2016-06-10 | $17.91 | $18.08 | $17.88 | $18.04 | $16.95 | 1,502,840 |
| 2016-06-09 | $18.02 | $18.14 | $17.91 | $18.08 | $16.99 | 1,341,460 |
| 2016-06-08 | $17.80 | $18.04 | $17.77 | $18.01 | $16.92 | 1,070,689 |
| 2016-06-07 | $17.84 | $17.95 | $17.77 | $17.85 | $16.77 | 2,060,769 |
| 2016-06-06 | $18.21 | $18.26 | $17.81 | $17.85 | $16.77 | 2,726,726 |
| 2016-06-03 | $18.43 | $18.60 | $18.22 | $18.26 | $17.16 | 1,063,251 |
| 2016-06-02 | $18.42 | $18.49 | $18.28 | $18.40 | $17.29 | 1,311,908 |
| 2016-06-01 | $18.33 | $18.50 | $18.25 | $18.44 | $17.33 | 2,061,956 |
| 2016-05-31 | $18.60 | $18.64 | $18.31 | $18.34 | $17.23 | 1,816,694 |
| 2016-05-27 | $18.48 | $18.81 | $18.48 | $18.58 | $17.46 | 2,793,175 |
| 2016-05-26 | $18.22 | $18.59 | $18.22 | $18.53 | $17.41 | 2,224,954 |
| 2016-05-25 | $18.04 | $18.34 | $17.98 | $18.29 | $17.19 | 2,202,602 |
| 2016-05-24 | $17.74 | $18.04 | $17.66 | $17.97 | $16.88 | 2,234,641 |
| 2016-05-23 | $17.83 | $17.87 | $17.62 | $17.64 | $16.57 | 1,377,359 |
| 2016-05-20 | $17.48 | $17.77 | $17.48 | $17.77 | $16.70 | 1,087,482 |
| 2016-05-19 | $17.32 | $17.55 | $17.12 | $17.49 | $16.43 | 1,504,126 |
| 2016-05-18 | $17.71 | $17.76 | $17.33 | $17.45 | $16.40 | 2,766,699 |
| 2016-05-17 | $17.93 | $18.09 | $17.63 | $17.73 | $16.66 | 1,665,617 |
| 2016-05-16 | $17.71 | $18.19 | $17.71 | $17.99 | $16.90 | 3,020,147 |
| 2016-05-13 | $17.62 | $17.77 | $17.56 | $17.74 | $16.67 | 1,253,525 |
| 2016-05-12 | $17.49 | $17.78 | $17.34 | $17.73 | $16.66 | 2,209,711 |
| 2016-05-11 | $17.50 | $17.68 | $17.37 | $17.41 | $16.36 | 2,357,137 |
| 2016-05-10 | $17.54 | $17.79 | $17.36 | $17.51 | $16.45 | 4,536,623 |
| 2016-05-09 | $17.23 | $17.72 | $17.18 | $17.49 | $16.43 | 2,937,816 |
| 2016-05-06 | $16.15 | $17.12 | $16.15 | $17.11 | $16.08 | 3,950,489 |
| 2016-05-05 | $16.20 | $16.25 | $16.06 | $16.23 | $15.25 | 1,698,112 |
| 2016-05-04 | $15.92 | $16.19 | $15.87 | $16.16 | $15.18 | 1,520,421 |
| 2016-05-03 | $15.90 | $16.04 | $15.75 | $15.98 | $15.02 | 905,331 |
| 2016-05-02 | $15.83 | $16.06 | $15.81 | $16.05 | $15.08 | 1,192,454 |
| 2016-04-29 | $15.93 | $15.94 | $15.64 | $15.82 | $14.86 | 1,042,690 |
| 2016-04-28 | $15.77 | $15.97 | $15.74 | $15.95 | $14.99 | 1,200,680 |
| 2016-04-27 | $15.80 | $15.87 | $15.74 | $15.81 | $14.86 | 611,138 |
| 2016-04-26 | $15.73 | $15.84 | $15.71 | $15.84 | $14.88 | 578,719 |
| 2016-04-25 | $15.69 | $15.75 | $15.63 | $15.75 | $14.80 | 479,759 |
| 2016-04-22 | $15.64 | $15.77 | $15.60 | $15.73 | $14.78 | 506,396 |
| 2016-04-21 | $16.01 | $16.01 | $15.59 | $15.62 | $14.68 | 917,882 |
| 2016-04-20 | $15.97 | $16.11 | $15.88 | $15.98 | $15.02 | 1,487,463 |
| 2016-04-19 | $15.94 | $16.18 | $15.94 | $16.00 | $15.03 | 1,480,962 |
| 2016-04-18 | $15.74 | $15.92 | $15.64 | $15.92 | $14.96 | 705,985 |
| 2016-04-15 | $15.58 | $15.82 | $15.57 | $15.76 | $14.81 | 1,141,383 |
| 2016-04-14 | $15.57 | $15.64 | $15.54 | $15.62 | $14.68 | 1,738,266 |
| 2016-04-13 | $15.69 | $15.78 | $15.36 | $15.63 | $14.69 | 1,812,298 |
| 2016-04-12 | $15.69 | $15.75 | $15.62 | $15.67 | $14.72 | 721,077 |
| 2016-04-11 | $15.73 | $15.87 | $15.61 | $15.64 | $14.70 | 837,502 |
| 2016-04-08 | $15.79 | $15.85 | $15.63 | $15.67 | $14.72 | 2,172,293 |
| 2016-04-07 | $15.76 | $15.84 | $15.63 | $15.73 | $14.78 | 2,036,675 |
| 2016-04-06 | $15.64 | $15.86 | $15.62 | $15.81 | $14.86 | 560,270 |
| 2016-04-05 | $15.57 | $15.71 | $15.54 | $15.67 | $14.72 | 2,203,995 |
| 2016-04-04 | $15.84 | $15.90 | $15.60 | $15.66 | $14.71 | 1,231,305 |
| 2016-04-01 | $15.82 | $15.89 | $15.56 | $15.86 | $14.90 | 2,277,547 |
| 2016-03-31 | $15.73 | $15.91 | $15.61 | $15.90 | $14.94 | 2,092,498 |
| 2016-03-30 | $15.81 | $15.84 | $15.65 | $15.71 | $14.76 | 584,442 |
| 2016-03-29 | $15.62 | $15.75 | $15.53 | $15.74 | $14.79 | 1,003,950 |
| 2016-03-28 | $15.42 | $15.66 | $15.39 | $15.60 | $14.66 | 1,238,071 |
| 2016-03-24 | $15.26 | $15.51 | $15.07 | $15.38 | $14.45 | 2,287,615 |
| 2016-03-23 | $15.61 | $15.67 | $15.25 | $15.26 | $14.34 | 2,126,607 |
| 2016-03-22 | $15.64 | $15.71 | $15.60 | $15.63 | $14.69 | 918,658 |
| 2016-03-21 | $15.69 | $15.85 | $15.58 | $15.68 | $14.73 | 1,254,148 |
| 2016-03-18 | $15.78 | $15.80 | $15.63 | $15.71 | $14.76 | 2,561,001 |
| 2016-03-17 | $15.78 | $15.91 | $15.70 | $15.73 | $14.78 | 2,262,752 |
| 2016-03-16 | $15.63 | $15.80 | $15.59 | $15.78 | $14.83 | 691,253 |
| 2016-03-15 | $15.67 | $15.71 | $15.56 | $15.60 | $14.66 | 627,647 |
| 2016-03-14 | $15.68 | $15.81 | $15.62 | $15.79 | $14.84 | 768,387 |
| 2016-03-11 | $15.34 | $15.78 | $15.26 | $15.73 | $14.78 | 1,674,034 |
| 2016-03-10 | $15.57 | $15.68 | $15.26 | $15.33 | $14.36 | 1,959,604 |
| 2016-03-09 | $15.42 | $15.57 | $15.18 | $15.47 | $14.49 | 2,012,693 |
| 2016-03-08 | $15.35 | $15.64 | $15.27 | $15.56 | $14.57 | 1,682,026 |
| 2016-03-07 | $15.49 | $15.51 | $15.35 | $15.45 | $14.47 | 1,378,657 |
| 2016-03-04 | $15.32 | $15.56 | $15.28 | $15.55 | $14.56 | 1,664,798 |
| 2016-03-03 | $15.06 | $15.35 | $15.00 | $15.35 | $14.38 | 1,346,513 |
| 2016-03-02 | $14.92 | $15.11 | $14.69 | $15.09 | $14.13 | 2,780,143 |
| 2016-03-01 | $14.20 | $15.07 | $14.07 | $15.05 | $14.10 | 4,134,046 |
| 2016-02-29 | $14.10 | $14.24 | $13.97 | $14.00 | $13.11 | 8,805,155 |
| 2016-02-26 | $14.10 | $14.60 | $14.02 | $14.21 | $13.31 | 4,773,175 |
| 2016-02-25 | $13.62 | $14.03 | $13.62 | $14.00 | $13.11 | 1,803,257 |
| 2016-02-24 | $13.58 | $13.68 | $13.38 | $13.59 | $12.73 | 824,120 |
| 2016-02-23 | $13.74 | $13.93 | $13.61 | $13.65 | $12.79 | 1,068,067 |
| 2016-02-22 | $13.91 | $14.07 | $13.76 | $13.78 | $12.91 | 1,433,851 |
| 2016-02-19 | $13.70 | $13.86 | $13.63 | $13.81 | $12.94 | 1,424,012 |
| 2016-02-18 | $13.84 | $13.84 | $13.67 | $13.74 | $12.87 | 927,710 |
| 2016-02-17 | $13.77 | $13.94 | $13.75 | $13.78 | $12.91 | 1,205,676 |
| 2016-02-16 | $13.60 | $13.72 | $13.43 | $13.68 | $12.81 | 1,006,640 |
| 2016-02-12 | $13.31 | $13.60 | $13.22 | $13.51 | $12.65 | 1,128,171 |
| 2016-02-11 | $13.48 | $13.50 | $13.16 | $13.21 | $12.37 | 1,303,980 |
| 2016-02-10 | $13.58 | $14.01 | $13.58 | $13.65 | $12.79 | 1,210,792 |
| 2016-02-09 | $13.90 | $14.07 | $13.49 | $13.54 | $12.68 | 1,525,366 |
| 2016-02-08 | $14.47 | $14.47 | $13.91 | $14.04 | $13.15 | 1,480,543 |
| 2016-02-05 | $14.86 | $14.91 | $14.50 | $14.57 | $13.65 | 1,066,288 |
| 2016-02-04 | $14.85 | $15.03 | $14.76 | $14.89 | $13.95 | 1,183,910 |
| 2016-02-03 | $14.78 | $15.09 | $14.70 | $14.96 | $14.01 | 1,164,013 |
| 2016-02-02 | $14.97 | $14.97 | $14.70 | $14.73 | $13.80 | 1,136,522 |
| 2016-02-01 | $14.95 | $15.13 | $14.90 | $15.02 | $14.07 | 980,487 |
| 2016-01-29 | $14.83 | $15.00 | $14.79 | $14.99 | $14.04 | 1,458,159 |
| 2016-01-28 | $15.02 | $15.07 | $14.71 | $14.80 | $13.86 | 1,338,675 |
| 2016-01-27 | $14.99 | $15.16 | $14.81 | $14.89 | $13.95 | 1,375,534 |
| 2016-01-26 | $14.70 | $15.02 | $14.65 | $15.02 | $14.07 | 1,511,899 |
| 2016-01-25 | $14.94 | $15.09 | $14.62 | $14.65 | $13.72 | 1,117,555 |
| 2016-01-22 | $14.81 | $15.04 | $14.75 | $14.97 | $14.02 | 1,065,187 |
| 2016-01-21 | $14.84 | $14.92 | $14.54 | $14.64 | $13.71 | 1,472,384 |
| 2016-01-20 | $14.75 | $15.00 | $14.30 | $14.79 | $13.85 | 2,939,919 |
| 2016-01-19 | $14.91 | $15.03 | $14.80 | $14.86 | $13.92 | 1,246,081 |
| 2016-01-15 | $14.83 | $14.99 | $14.74 | $14.84 | $13.90 | 1,596,664 |
| 2016-01-14 | $15.19 | $15.24 | $14.92 | $15.00 | $14.05 | 1,455,404 |
| 2016-01-13 | $15.48 | $15.52 | $15.17 | $15.17 | $14.21 | 2,162,323 |
| 2016-01-12 | $15.71 | $15.72 | $15.34 | $15.46 | $14.48 | 1,452,555 |
| 2016-01-11 | $15.74 | $15.85 | $15.63 | $15.66 | $14.67 | 2,045,936 |
| 2016-01-08 | $15.94 | $16.09 | $15.66 | $15.69 | $14.70 | 1,532,372 |
| 2016-01-07 | $16.04 | $16.19 | $15.92 | $15.92 | $14.91 | 1,293,754 |
| 2016-01-06 | $16.27 | $16.35 | $16.17 | $16.26 | $15.23 | 898,624 |
| 2016-01-05 | $16.36 | $16.48 | $16.27 | $16.38 | $15.34 | 1,052,363 |
| 2016-01-04 | $16.50 | $16.54 | $16.25 | $16.36 | $15.32 | 1,227,359 |
| 2015-12-31 | $16.60 | $16.79 | $16.57 | $16.66 | $15.60 | 973,254 |
| 2015-12-30 | $16.63 | $16.71 | $16.58 | $16.64 | $15.59 | 566,700 |
| 2015-12-29 | $16.47 | $16.64 | $16.46 | $16.64 | $15.59 | 681,691 |
| 2015-12-28 | $16.31 | $16.44 | $16.25 | $16.42 | $15.38 | 934,894 |
| 2015-12-24 | $16.41 | $16.45 | $16.30 | $16.32 | $15.29 | 436,652 |
| 2015-12-23 | $16.44 | $16.48 | $16.32 | $16.40 | $15.36 | 1,083,879 |
| 2015-12-22 | $16.36 | $16.50 | $16.32 | $16.37 | $15.33 | 1,296,516 |
| 2015-12-21 | $16.10 | $16.32 | $16.02 | $16.32 | $15.29 | 1,126,581 |
| 2015-12-18 | $16.22 | $16.29 | $15.95 | $16.06 | $15.04 | 4,232,403 |
| 2015-12-17 | $16.12 | $16.43 | $16.05 | $16.26 | $15.23 | 2,484,214 |
| 2015-12-16 | $16.22 | $16.48 | $16.15 | $16.41 | $15.37 | 2,873,107 |
| 2015-12-15 | $16.16 | $16.37 | $16.12 | $16.16 | $15.14 | 7,204,144 |
| 2015-12-14 | $15.93 | $16.06 | $15.80 | $16.05 | $15.03 | 4,172,273 |
| 2015-12-11 | $16.20 | $16.23 | $15.88 | $15.91 | $14.90 | 5,206,574 |
| 2015-12-10 | $16.12 | $16.34 | $16.08 | $16.26 | $15.18 | 10,932,652 |
| 2015-12-09 | $16.12 | $16.19 | $15.98 | $16.10 | $15.03 | 3,365,575 |
| 2015-12-08 | $16.31 | $17.34 | $16.10 | $16.14 | $15.07 | 4,709,920 |
| 2015-12-07 | $16.06 | $16.12 | $15.84 | $15.85 | $14.80 | 2,176,456 |
| 2015-12-04 | $15.84 | $16.19 | $15.80 | $16.10 | $15.03 | 2,626,402 |
| 2015-12-03 | $16.75 | $17.11 | $15.94 | $15.98 | $14.92 | 10,827,637 |
| 2015-12-02 | $16.76 | $16.91 | $16.69 | $16.75 | $15.64 | 1,232,525 |
| 2015-12-01 | $16.83 | $16.90 | $16.72 | $16.79 | $15.68 | 1,058,129 |
| 2015-11-30 | $16.63 | $16.96 | $16.63 | $16.78 | $15.67 | 1,689,240 |
| 2015-11-27 | $16.60 | $16.69 | $16.60 | $16.65 | $15.55 | 1,037,897 |
| 2015-11-25 | $16.82 | $16.82 | $16.59 | $16.61 | $15.51 | 891,575 |
| 2015-11-24 | $16.62 | $16.88 | $16.55 | $16.84 | $15.72 | 905,776 |
| 2015-11-23 | $16.52 | $16.71 | $16.52 | $16.63 | $15.53 | 500,221 |
| 2015-11-20 | $16.42 | $16.59 | $16.41 | $16.53 | $15.43 | 657,711 |
| 2015-11-19 | $16.24 | $16.57 | $16.24 | $16.34 | $15.26 | 922,962 |
| 2015-11-18 | $16.33 | $16.36 | $16.20 | $16.22 | $15.14 | 1,202,764 |
| 2015-11-17 | $16.44 | $16.61 | $16.27 | $16.27 | $15.19 | 739,743 |
| 2015-11-16 | $16.23 | $16.47 | $16.16 | $16.47 | $15.38 | 700,026 |
| 2015-11-13 | $16.41 | $16.46 | $16.17 | $16.24 | $15.16 | 590,587 |
| 2015-11-12 | $16.70 | $16.70 | $16.40 | $16.40 | $15.31 | 444,132 |
| 2015-11-11 | $16.65 | $16.76 | $16.48 | $16.71 | $15.60 | 931,131 |
| 2015-11-10 | $16.26 | $16.67 | $16.21 | $16.64 | $15.54 | 1,351,091 |
| 2015-11-09 | $16.27 | $16.40 | $16.17 | $16.31 | $15.23 | 1,577,129 |
| 2015-11-06 | $16.57 | $16.57 | $15.93 | $16.32 | $15.24 | 2,390,019 |
| 2015-11-05 | $16.91 | $16.91 | $16.37 | $16.44 | $15.35 | 1,911,620 |
| 2015-11-04 | $16.77 | $16.96 | $16.74 | $16.93 | $15.81 | 1,000,317 |
| 2015-11-03 | $16.80 | $16.84 | $16.64 | $16.77 | $15.66 | 826,012 |
| 2015-11-02 | $16.48 | $16.86 | $16.45 | $16.84 | $15.72 | 577,332 |
| 2015-10-30 | $16.60 | $16.69 | $16.43 | $16.50 | $15.41 | 821,904 |
| 2015-10-29 | $16.49 | $16.71 | $16.48 | $16.64 | $15.54 | 880,847 |
| 2015-10-28 | $16.79 | $16.85 | $16.37 | $16.59 | $15.49 | 1,134,614 |
| 2015-10-27 | $16.78 | $16.88 | $16.73 | $16.78 | $15.67 | 781,965 |
| 2015-10-26 | $16.82 | $16.90 | $16.68 | $16.80 | $15.69 | 477,435 |
| 2015-10-23 | $17.02 | $17.03 | $16.79 | $16.84 | $15.72 | 1,056,916 |
| 2015-10-22 | $16.83 | $17.02 | $16.81 | $16.98 | $15.85 | 668,380 |
| 2015-10-21 | $16.99 | $17.00 | $16.74 | $16.79 | $15.68 | 685,794 |
| 2015-10-20 | $16.86 | $17.00 | $16.81 | $17.00 | $15.87 | 634,191 |
| 2015-10-19 | $16.75 | $16.89 | $16.74 | $16.89 | $15.77 | 527,814 |
| 2015-10-16 | $16.75 | $16.82 | $16.70 | $16.80 | $15.69 | 632,465 |
| 2015-10-15 | $16.65 | $16.76 | $16.58 | $16.75 | $15.64 | 454,977 |
| 2015-10-14 | $16.51 | $16.77 | $16.46 | $16.63 | $15.53 | 739,637 |
| 2015-10-13 | $16.72 | $16.72 | $16.43 | $16.51 | $15.42 | 906,481 |
| 2015-10-12 | $16.69 | $16.76 | $16.64 | $16.75 | $15.64 | 725,217 |
| 2015-10-09 | $16.76 | $16.77 | $16.62 | $16.72 | $15.61 | 601,303 |
| 2015-10-08 | $16.65 | $16.76 | $16.52 | $16.75 | $15.64 | 867,711 |
| 2015-10-07 | $16.39 | $16.68 | $16.32 | $16.68 | $15.57 | 1,086,472 |
| 2015-10-06 | $16.44 | $16.51 | $16.33 | $16.39 | $15.30 | 891,698 |
| 2015-10-05 | $16.52 | $16.54 | $16.40 | $16.44 | $15.35 | 1,589,649 |
| 2015-10-02 | $16.18 | $16.52 | $15.98 | $16.48 | $15.39 | 1,975,370 |
| 2015-10-01 | $16.08 | $16.23 | $15.97 | $16.23 | $15.15 | 2,596,133 |
| 2015-09-30 | $16.01 | $16.12 | $15.79 | $16.08 | $15.01 | 1,579,062 |
| 2015-09-29 | $15.86 | $15.94 | $15.67 | $15.89 | $14.84 | 4,863,889 |
| 2015-09-28 | $15.99 | $16.03 | $15.69 | $15.81 | $14.76 | 1,498,312 |
| 2015-09-25 | $16.23 | $16.30 | $16.03 | $16.07 | $15.00 | 1,033,825 |
| 2015-09-24 | $16.40 | $16.50 | $16.05 | $16.12 | $15.05 | 1,944,314 |
| 2015-09-23 | $16.50 | $16.60 | $16.36 | $16.48 | $15.39 | 1,666,025 |
| 2015-09-22 | $16.42 | $16.57 | $16.31 | $16.43 | $15.34 | 1,336,009 |
| 2015-09-21 | $16.38 | $16.92 | $16.38 | $16.51 | $15.42 | 4,438,450 |
| 2015-09-18 | $16.03 | $16.28 | $16.00 | $16.26 | $15.18 | 4,508,117 |
| 2015-09-17 | $16.02 | $16.36 | $15.96 | $16.15 | $15.08 | 1,246,789 |
| 2015-09-16 | $15.83 | $16.04 | $15.81 | $16.02 | $14.96 | 1,044,767 |
| 2015-09-15 | $15.66 | $15.85 | $15.59 | $15.81 | $14.76 | 1,206,903 |
| 2015-09-14 | $15.75 | $15.75 | $15.62 | $15.67 | $14.63 | 822,394 |
| 2015-09-11 | $15.50 | $15.67 | $15.32 | $15.67 | $14.63 | 1,149,560 |
| 2015-09-10 | $15.65 | $15.70 | $15.38 | $15.56 | $14.48 | 1,450,167 |
| 2015-09-09 | $15.84 | $15.87 | $15.63 | $15.65 | $14.57 | 1,212,584 |
| 2015-09-08 | $15.70 | $15.87 | $15.61 | $15.78 | $14.69 | 1,666,015 |
| 2015-09-04 | $15.63 | $15.75 | $15.49 | $15.59 | $14.51 | 3,429,633 |
American Homes 4 Rent - Class A (AMH) News Headlines
.jpg)
Recent American Homes 4 Rent - Class A (AMH) News
Similar Companies to American Homes 4 Rent - Class A (AMH) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |