Aramark (ARMK) Exchange: NYSE
Data as of May 2, 2025
$33.63 ($0.54) 1.63%
Aramark - Daily Information
Click for more stock information on Aramark.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.52 |
| Previous Close | $33.63 |
| High | $33.79 |
| Low | $33.10 |
| Adjusted Open | $33.52 |
| Previous Adjusted Close | $33.63 |
| Adjusted High | $33.79 |
| Adjusted Low | $33.10 |
About Aramark (ARMK)
Aramark (ARMK) is a global leader in food, facilities and uniform services, dedicated to enriching and nourishing the lives of the people the company serves. Aramark provides services in 19 countries, serves over 2 billion meals per year, employing over 275,000 people worldwide. Since its inception in 1936, Aramark has helped to shape the foodservice industry, transforming dining experiences and bringing flavorful cuisine to all types of customers. Today, Aramark is at the forefront of sustainability, recycling and composting program and making sure food waste is kept to a minimum. Additionally, Aramark has embraced emerging technologies to better serve its numerous clients, providing innovative solutions in the areas of temperature and portion control, food safety and asset management. By providing high quality service and leveraging cutting-edge technology, Aramark seeks to continue its mission of satisfying customer's wants and needs with efficiency and reliability.
Invest in Aramark (ARMK)
Historical Stock Data for Aramark (ARMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $33.52 | $33.79 | $33.10 | $33.63 | $33.63 | 2,915,765 |
| 2025-05-01 | $33.50 | $33.83 | $33.06 | $33.09 | $33.09 | 1,160,745 |
| 2025-04-30 | $32.68 | $33.95 | $32.50 | $33.43 | $33.43 | 1,924,657 |
| 2025-04-29 | $32.82 | $33.17 | $32.74 | $33.05 | $33.05 | 2,640,902 |
| 2025-04-28 | $33.03 | $33.58 | $32.70 | $33.02 | $33.02 | 2,169,174 |
| 2025-04-25 | $32.88 | $33.24 | $32.60 | $32.93 | $32.93 | 795,087 |
| 2025-04-24 | $32.94 | $33.22 | $32.63 | $33.00 | $33.00 | 1,594,442 |
| 2025-04-23 | $33.19 | $33.67 | $32.65 | $32.97 | $32.97 | 2,355,840 |
| 2025-04-22 | $31.85 | $32.31 | $31.58 | $32.28 | $32.28 | 1,794,367 |
| 2025-04-21 | $32.04 | $32.28 | $31.18 | $31.45 | $31.45 | 1,474,099 |
| 2025-04-17 | $32.03 | $32.46 | $32.00 | $32.17 | $32.17 | 958,272 |
| 2025-04-16 | $32.55 | $32.58 | $31.66 | $31.98 | $31.98 | 1,585,242 |
| 2025-04-15 | $32.90 | $33.31 | $32.58 | $32.63 | $32.63 | 1,708,572 |
| 2025-04-14 | $33.68 | $33.79 | $32.32 | $32.68 | $32.68 | 2,270,268 |
| 2025-04-11 | $32.68 | $33.27 | $32.00 | $33.13 | $33.13 | 1,520,855 |
| 2025-04-10 | $33.26 | $33.43 | $31.79 | $32.81 | $32.81 | 2,638,893 |
| 2025-04-09 | $30.16 | $34.08 | $29.92 | $33.97 | $33.97 | 3,802,153 |
| 2025-04-08 | $31.35 | $31.76 | $30.07 | $30.39 | $30.39 | 3,811,472 |
| 2025-04-07 | $30.29 | $32.12 | $29.94 | $30.57 | $30.57 | 3,837,503 |
| 2025-04-04 | $33.02 | $33.03 | $31.26 | $31.36 | $31.36 | 3,605,330 |
| 2025-04-03 | $33.78 | $34.53 | $33.78 | $34.01 | $34.01 | 1,783,009 |
| 2025-04-02 | $34.81 | $35.16 | $34.56 | $35.15 | $35.15 | 2,222,093 |
| 2025-04-01 | $34.56 | $35.08 | $34.19 | $35.03 | $35.03 | 1,690,396 |
| 2025-03-31 | $33.85 | $34.71 | $33.74 | $34.52 | $34.52 | 2,240,097 |
| 2025-03-28 | $34.22 | $34.48 | $33.91 | $34.20 | $34.20 | 1,343,983 |
| 2025-03-27 | $34.28 | $34.65 | $34.05 | $34.36 | $34.36 | 1,956,856 |
| 2025-03-26 | $34.38 | $34.60 | $33.97 | $34.28 | $34.28 | 1,912,501 |
| 2025-03-25 | $34.31 | $34.75 | $34.00 | $34.13 | $34.13 | 2,069,188 |
| 2025-03-24 | $34.82 | $34.84 | $33.74 | $34.16 | $34.16 | 4,566,399 |
| 2025-03-21 | $33.87 | $34.58 | $33.52 | $34.42 | $34.42 | 3,331,487 |
| 2025-03-20 | $34.37 | $34.79 | $33.76 | $34.13 | $34.13 | 3,753,669 |
| 2025-03-19 | $34.97 | $35.93 | $34.91 | $35.68 | $35.68 | 1,475,784 |
| 2025-03-18 | $35.83 | $35.84 | $34.83 | $34.89 | $34.89 | 1,287,218 |
| 2025-03-17 | $35.54 | $36.29 | $35.49 | $35.97 | $35.97 | 1,814,738 |
| 2025-03-14 | $34.90 | $35.55 | $34.69 | $35.53 | $35.53 | 1,783,615 |
| 2025-03-13 | $34.31 | $34.61 | $33.81 | $34.43 | $34.43 | 1,657,376 |
| 2025-03-12 | $35.01 | $35.10 | $33.58 | $34.43 | $34.43 | 2,336,663 |
| 2025-03-11 | $35.27 | $35.58 | $34.47 | $34.91 | $34.91 | 2,134,192 |
| 2025-03-10 | $35.59 | $35.73 | $34.79 | $35.33 | $35.33 | 1,550,131 |
| 2025-03-07 | $35.43 | $36.08 | $35.03 | $35.93 | $35.93 | 1,478,587 |
| 2025-03-06 | $35.44 | $36.04 | $35.16 | $35.54 | $35.54 | 1,117,362 |
| 2025-03-05 | $35.72 | $36.02 | $35.06 | $35.84 | $35.84 | 1,711,575 |
| 2025-03-04 | $35.67 | $36.19 | $34.92 | $35.71 | $35.71 | 2,659,613 |
| 2025-03-03 | $37.13 | $37.50 | $35.98 | $36.02 | $36.02 | 1,699,357 |
| 2025-02-28 | $36.46 | $37.07 | $36.30 | $37.05 | $37.05 | 1,624,609 |
| 2025-02-27 | $36.87 | $36.90 | $36.11 | $36.46 | $36.46 | 1,267,681 |
| 2025-02-26 | $37.02 | $37.43 | $36.63 | $36.74 | $36.74 | 1,947,899 |
| 2025-02-25 | $37.28 | $37.36 | $36.37 | $36.88 | $36.88 | 3,398,040 |
| 2025-02-24 | $36.33 | $37.47 | $36.16 | $37.17 | $37.17 | 2,365,048 |
| 2025-02-21 | $36.96 | $36.96 | $35.87 | $35.93 | $35.93 | 2,755,542 |
| 2025-02-20 | $36.52 | $37.01 | $36.11 | $36.86 | $36.86 | 1,855,884 |
| 2025-02-19 | $37.00 | $37.13 | $36.51 | $36.79 | $36.79 | 2,369,123 |
| 2025-02-18 | $37.69 | $37.69 | $36.52 | $37.20 | $37.20 | 3,023,782 |
| 2025-02-14 | $38.91 | $38.91 | $37.75 | $37.75 | $37.75 | 1,122,184 |
| 2025-02-13 | $38.11 | $38.73 | $37.87 | $38.68 | $38.68 | 1,562,612 |
| 2025-02-12 | $37.15 | $37.94 | $37.08 | $37.88 | $37.88 | 2,297,701 |
| 2025-02-11 | $37.28 | $37.60 | $37.16 | $37.46 | $37.46 | 1,949,339 |
| 2025-02-10 | $38.10 | $38.18 | $37.31 | $37.56 | $37.56 | 2,599,603 |
| 2025-02-07 | $38.17 | $38.72 | $37.91 | $38.09 | $37.98 | 2,691,939 |
| 2025-02-06 | $37.99 | $38.36 | $37.70 | $38.02 | $37.91 | 2,259,793 |
| 2025-02-05 | $37.57 | $38.37 | $37.06 | $37.87 | $37.76 | 2,868,121 |
| 2025-02-04 | $38.50 | $38.50 | $35.88 | $37.66 | $37.56 | 5,381,766 |
| 2025-02-03 | $38.19 | $38.91 | $38.05 | $38.45 | $38.34 | 3,118,219 |
| 2025-01-31 | $39.56 | $39.84 | $38.80 | $38.91 | $38.80 | 1,679,685 |
| 2025-01-30 | $39.54 | $39.89 | $39.38 | $39.63 | $39.52 | 919,859 |
| 2025-01-29 | $39.48 | $39.76 | $38.98 | $39.32 | $39.21 | 1,323,787 |
| 2025-01-28 | $39.25 | $39.64 | $39.03 | $39.38 | $39.27 | 1,578,192 |
| 2025-01-27 | $38.79 | $39.42 | $38.79 | $39.38 | $39.27 | 1,087,741 |
| 2025-01-24 | $38.30 | $39.10 | $38.20 | $39.00 | $39.00 | 1,157,398 |
| 2025-01-23 | $38.20 | $38.50 | $37.64 | $38.41 | $38.41 | 1,383,964 |
| 2025-01-22 | $38.15 | $38.30 | $37.65 | $38.00 | $38.00 | 1,937,117 |
| 2025-01-21 | $39.46 | $39.60 | $37.86 | $38.59 | $38.59 | 2,724,245 |
| 2025-01-17 | $39.58 | $40.00 | $39.14 | $39.16 | $39.16 | 2,358,962 |
| 2025-01-16 | $39.28 | $39.54 | $39.07 | $39.31 | $39.31 | 1,863,116 |
| 2025-01-15 | $39.00 | $39.48 | $38.85 | $39.27 | $39.27 | 3,162,618 |
| 2025-01-14 | $38.07 | $38.36 | $37.65 | $38.22 | $38.22 | 1,600,194 |
| 2025-01-13 | $36.73 | $37.82 | $36.67 | $37.77 | $37.77 | 2,466,423 |
| 2025-01-10 | $36.37 | $36.95 | $36.31 | $36.94 | $36.94 | 2,082,510 |
| 2025-01-08 | $36.25 | $36.89 | $36.03 | $36.85 | $36.85 | 1,646,604 |
| 2025-01-07 | $36.73 | $36.92 | $36.03 | $36.27 | $36.27 | 2,183,452 |
| 2025-01-06 | $37.15 | $37.55 | $36.63 | $36.70 | $36.70 | 1,043,394 |
| 2025-01-03 | $37.05 | $37.37 | $36.82 | $37.13 | $37.13 | 1,045,882 |
| 2025-01-02 | $37.53 | $37.74 | $36.79 | $36.98 | $36.98 | 1,484,489 |
| 2024-12-31 | $37.37 | $37.65 | $37.29 | $37.31 | $37.31 | 1,490,701 |
| 2024-12-30 | $37.04 | $37.58 | $36.92 | $37.25 | $37.25 | 1,241,871 |
| 2024-12-27 | $37.30 | $37.84 | $37.23 | $37.43 | $37.43 | 1,232,537 |
| 2024-12-26 | $37.33 | $37.68 | $37.21 | $37.65 | $37.65 | 1,605,571 |
| 2024-12-24 | $37.64 | $37.71 | $37.43 | $37.67 | $37.67 | 599,411 |
| 2024-12-23 | $37.41 | $37.81 | $37.17 | $37.65 | $37.65 | 1,062,694 |
| 2024-12-20 | $37.36 | $38.14 | $37.36 | $37.62 | $37.62 | 3,612,071 |
| 2024-12-19 | $37.81 | $38.16 | $37.41 | $37.41 | $37.41 | 1,968,057 |
| 2024-12-18 | $38.95 | $39.11 | $37.30 | $37.35 | $37.35 | 2,024,149 |
| 2024-12-17 | $39.34 | $39.74 | $38.69 | $38.77 | $38.77 | 1,643,737 |
| 2024-12-16 | $40.24 | $40.48 | $39.63 | $39.64 | $39.64 | 1,732,014 |
| 2024-12-13 | $40.32 | $40.66 | $39.81 | $40.17 | $40.17 | 1,292,578 |
| 2024-12-12 | $40.81 | $41.09 | $40.14 | $40.40 | $40.40 | 1,535,887 |
| 2024-12-11 | $40.13 | $40.84 | $39.94 | $40.76 | $40.76 | 2,320,715 |
| 2024-12-10 | $40.10 | $40.58 | $39.96 | $40.14 | $40.14 | 2,042,489 |
| 2024-12-09 | $41.44 | $41.62 | $39.87 | $39.96 | $39.96 | 2,816,650 |
| 2024-12-06 | $41.90 | $42.09 | $41.46 | $41.61 | $41.61 | 1,956,858 |
| 2024-12-05 | $41.10 | $41.64 | $40.95 | $41.60 | $41.60 | 1,861,958 |
| 2024-12-04 | $40.20 | $41.12 | $40.13 | $41.02 | $41.02 | 1,381,901 |
| 2024-12-03 | $40.40 | $40.41 | $39.81 | $40.20 | $40.20 | 2,541,233 |
| 2024-12-02 | $40.40 | $40.54 | $40.07 | $40.32 | $40.32 | 1,673,765 |
| 2024-11-29 | $40.74 | $41.05 | $40.64 | $40.69 | $40.58 | 801,980 |
| 2024-11-27 | $42.28 | $42.49 | $40.70 | $40.77 | $40.66 | 1,550,470 |
| 2024-11-26 | $41.88 | $42.41 | $41.71 | $42.22 | $42.11 | 2,760,657 |
| 2024-11-25 | $41.26 | $41.90 | $41.19 | $41.86 | $41.75 | 2,815,933 |
| 2024-11-22 | $40.49 | $41.04 | $40.07 | $40.86 | $40.75 | 1,838,385 |
| 2024-11-21 | $38.96 | $40.45 | $38.96 | $40.42 | $40.32 | 3,332,974 |
| 2024-11-20 | $37.54 | $38.97 | $37.54 | $38.95 | $38.85 | 2,225,566 |
| 2024-11-19 | $36.82 | $37.80 | $36.77 | $37.69 | $37.59 | 1,745,789 |
| 2024-11-18 | $37.27 | $37.69 | $37.11 | $37.25 | $37.15 | 1,868,945 |
| 2024-11-15 | $38.68 | $38.76 | $37.28 | $37.36 | $37.26 | 3,015,435 |
| 2024-11-14 | $39.05 | $39.33 | $38.48 | $38.68 | $38.58 | 1,416,527 |
| 2024-11-13 | $38.13 | $39.12 | $37.44 | $39.09 | $38.99 | 3,482,069 |
| 2024-11-12 | $38.42 | $38.88 | $37.93 | $38.02 | $37.92 | 2,690,121 |
| 2024-11-11 | $42.04 | $42.04 | $38.46 | $38.68 | $38.58 | 4,359,100 |
| 2024-11-08 | $38.79 | $39.32 | $38.22 | $39.11 | $39.01 | 3,818,680 |
| 2024-11-07 | $39.35 | $39.44 | $38.88 | $38.97 | $38.87 | 1,853,431 |
| 2024-11-06 | $39.91 | $39.91 | $38.71 | $39.30 | $39.20 | 1,926,282 |
| 2024-11-05 | $38.03 | $38.49 | $38.00 | $38.34 | $38.24 | 1,496,748 |
| 2024-11-04 | $38.15 | $38.37 | $37.96 | $38.14 | $38.04 | 1,074,367 |
| 2024-11-01 | $37.95 | $38.47 | $37.90 | $38.21 | $38.11 | 1,228,533 |
| 2024-10-31 | $38.18 | $38.57 | $37.70 | $37.83 | $37.73 | 1,391,018 |
| 2024-10-30 | $38.19 | $38.48 | $38.13 | $38.29 | $38.19 | 1,124,592 |
| 2024-10-29 | $37.98 | $38.48 | $37.80 | $38.21 | $38.11 | 1,487,084 |
| 2024-10-28 | $37.85 | $38.52 | $37.81 | $38.21 | $38.11 | 2,450,122 |
| 2024-10-25 | $38.10 | $38.21 | $37.54 | $37.60 | $37.50 | 1,490,021 |
| 2024-10-24 | $38.35 | $38.50 | $37.89 | $37.97 | $37.87 | 4,273,673 |
| 2024-10-23 | $38.99 | $39.18 | $38.12 | $38.20 | $38.10 | 2,221,984 |
| 2024-10-22 | $39.47 | $39.66 | $39.22 | $39.39 | $39.29 | 1,980,603 |
| 2024-10-21 | $39.64 | $39.99 | $39.28 | $39.59 | $39.49 | 1,943,777 |
| 2024-10-18 | $39.11 | $39.70 | $38.87 | $39.67 | $39.57 | 1,125,346 |
| 2024-10-17 | $39.54 | $39.65 | $38.89 | $39.02 | $38.92 | 1,167,126 |
| 2024-10-16 | $39.37 | $39.87 | $39.24 | $39.40 | $39.30 | 1,841,420 |
| 2024-10-15 | $38.87 | $39.27 | $38.68 | $39.01 | $38.91 | 2,301,898 |
| 2024-10-14 | $38.27 | $38.88 | $38.23 | $38.72 | $38.62 | 1,380,900 |
| 2024-10-11 | $37.61 | $38.12 | $37.61 | $38.11 | $38.11 | 794,314 |
| 2024-10-10 | $37.90 | $38.00 | $37.43 | $37.51 | $37.51 | 998,245 |
| 2024-10-09 | $37.58 | $38.06 | $37.45 | $38.04 | $38.04 | 899,063 |
| 2024-10-08 | $37.47 | $37.97 | $37.33 | $37.60 | $37.60 | 1,345,917 |
| 2024-10-07 | $37.73 | $37.77 | $37.15 | $37.27 | $37.27 | 1,560,977 |
| 2024-10-04 | $38.14 | $38.19 | $37.64 | $37.82 | $37.82 | 1,724,887 |
| 2024-10-03 | $38.07 | $38.18 | $37.72 | $37.92 | $37.92 | 1,581,228 |
| 2024-10-02 | $37.87 | $38.30 | $37.78 | $38.24 | $38.24 | 1,198,155 |
| 2024-10-01 | $38.77 | $38.77 | $37.81 | $38.14 | $38.14 | 2,068,955 |
| 2024-09-30 | $38.36 | $38.74 | $38.05 | $38.73 | $38.73 | 1,946,022 |
| 2024-09-27 | $38.36 | $38.68 | $38.09 | $38.44 | $38.44 | 1,603,202 |
| 2024-09-26 | $38.10 | $38.94 | $37.68 | $38.35 | $38.35 | 5,283,109 |
| 2024-09-25 | $37.30 | $37.91 | $37.20 | $37.26 | $37.26 | 2,901,149 |
| 2024-09-24 | $36.92 | $37.27 | $36.79 | $37.25 | $37.25 | 1,380,973 |
| 2024-09-23 | $37.81 | $37.81 | $36.91 | $36.96 | $36.96 | 3,477,910 |
| 2024-09-20 | $38.72 | $38.88 | $37.63 | $37.75 | $37.75 | 3,144,478 |
| 2024-09-19 | $38.56 | $38.92 | $38.17 | $38.91 | $38.91 | 1,850,793 |
| 2024-09-18 | $38.55 | $38.74 | $38.04 | $38.08 | $38.08 | 1,930,875 |
| 2024-09-17 | $38.63 | $38.99 | $38.05 | $38.60 | $38.60 | 2,664,845 |
| 2024-09-16 | $38.39 | $38.57 | $37.85 | $38.29 | $38.29 | 2,240,570 |
| 2024-09-13 | $38.22 | $38.54 | $37.84 | $38.21 | $38.21 | 1,638,099 |
| 2024-09-12 | $38.22 | $38.43 | $37.97 | $38.09 | $38.09 | 1,545,060 |
| 2024-09-11 | $37.75 | $38.11 | $37.35 | $37.99 | $37.99 | 2,023,786 |
| 2024-09-10 | $37.72 | $38.00 | $37.39 | $37.81 | $37.81 | 2,358,128 |
| 2024-09-09 | $36.72 | $37.87 | $36.56 | $37.68 | $37.68 | 2,436,824 |
| 2024-09-06 | $37.47 | $37.63 | $36.53 | $36.67 | $36.67 | 2,567,451 |
| 2024-09-05 | $36.03 | $37.48 | $35.75 | $37.38 | $37.38 | 4,000,517 |
| 2024-09-04 | $36.10 | $36.88 | $36.05 | $36.11 | $36.11 | 2,126,625 |
| 2024-09-03 | $36.51 | $36.65 | $36.13 | $36.30 | $36.30 | 1,475,469 |
| 2024-08-30 | $36.12 | $36.68 | $36.02 | $36.63 | $36.63 | 1,992,657 |
| 2024-08-29 | $35.86 | $36.37 | $35.77 | $36.08 | $36.08 | 1,264,792 |
| 2024-08-28 | $35.64 | $35.92 | $35.62 | $35.67 | $35.67 | 955,946 |
| 2024-08-27 | $35.43 | $35.70 | $35.29 | $35.64 | $35.64 | 1,208,771 |
| 2024-08-26 | $35.59 | $35.66 | $35.11 | $35.49 | $35.49 | 1,255,965 |
| 2024-08-23 | $35.75 | $35.85 | $35.41 | $35.56 | $35.56 | 1,449,039 |
| 2024-08-22 | $35.70 | $35.80 | $35.39 | $35.51 | $35.51 | 1,310,178 |
| 2024-08-21 | $35.57 | $35.73 | $35.41 | $35.70 | $35.70 | 1,250,800 |
| 2024-08-20 | $35.89 | $36.04 | $35.50 | $35.53 | $35.53 | 1,112,051 |
| 2024-08-19 | $36.05 | $36.05 | $35.70 | $35.96 | $35.96 | 2,092,666 |
| 2024-08-16 | $35.58 | $36.15 | $35.48 | $35.83 | $35.74 | 1,344,088 |
| 2024-08-15 | $36.41 | $36.55 | $35.03 | $35.56 | $35.56 | 2,050,960 |
| 2024-08-14 | $35.56 | $36.00 | $35.30 | $35.97 | $35.97 | 1,930,345 |
| 2024-08-13 | $35.38 | $35.79 | $35.21 | $35.55 | $35.55 | 2,409,729 |
| 2024-08-12 | $34.61 | $35.17 | $34.41 | $35.03 | $35.03 | 3,319,868 |
| 2024-08-09 | $34.72 | $34.86 | $33.93 | $34.51 | $34.51 | 1,619,932 |
| 2024-08-08 | $33.83 | $34.79 | $33.73 | $34.64 | $34.64 | 1,818,655 |
| 2024-08-07 | $34.40 | $35.24 | $33.28 | $33.66 | $33.66 | 3,236,275 |
| 2024-08-06 | $32.48 | $33.61 | $32.10 | $33.22 | $33.22 | 4,442,594 |
| 2024-08-05 | $32.05 | $33.30 | $32.01 | $33.07 | $33.07 | 2,811,455 |
| 2024-08-02 | $32.83 | $33.31 | $32.38 | $33.31 | $33.31 | 2,217,272 |
| 2024-08-01 | $34.35 | $34.60 | $33.03 | $33.40 | $33.40 | 2,676,239 |
| 2024-07-31 | $34.50 | $34.73 | $34.17 | $34.27 | $34.27 | 1,418,380 |
| 2024-07-30 | $34.18 | $34.30 | $33.97 | $34.24 | $34.24 | 1,075,879 |
| 2024-07-29 | $33.62 | $34.06 | $33.59 | $33.89 | $33.89 | 1,203,581 |
| 2024-07-26 | $33.47 | $33.81 | $33.39 | $33.65 | $33.65 | 960,571 |
| 2024-07-25 | $33.10 | $33.84 | $32.91 | $33.09 | $33.09 | 1,301,907 |
| 2024-07-24 | $33.38 | $33.75 | $32.96 | $33.21 | $33.21 | 1,612,828 |
| 2024-07-23 | $33.17 | $34.09 | $33.17 | $33.64 | $33.64 | 1,487,095 |
| 2024-07-22 | $32.70 | $33.29 | $32.36 | $33.27 | $33.27 | 2,365,452 |
| 2024-07-19 | $32.90 | $32.90 | $32.49 | $32.67 | $32.67 | 1,304,518 |
| 2024-07-18 | $33.16 | $33.35 | $32.67 | $32.83 | $32.83 | 1,602,861 |
| 2024-07-17 | $34.00 | $34.22 | $33.35 | $33.42 | $33.42 | 1,318,596 |
| 2024-07-16 | $33.29 | $34.18 | $33.18 | $34.07 | $34.07 | 2,214,510 |
| 2024-07-15 | $33.91 | $33.91 | $33.02 | $33.10 | $33.10 | 2,327,831 |
| 2024-07-12 | $33.18 | $33.88 | $33.12 | $33.79 | $33.79 | 1,432,352 |
| 2024-07-11 | $32.43 | $33.12 | $32.43 | $33.07 | $33.07 | 2,001,615 |
| 2024-07-10 | $32.46 | $32.56 | $32.23 | $32.37 | $32.37 | 1,835,852 |
| 2024-07-09 | $32.98 | $33.04 | $32.39 | $32.43 | $32.43 | 1,634,666 |
| 2024-07-08 | $32.64 | $33.24 | $32.59 | $33.08 | $33.08 | 1,524,675 |
| 2024-07-05 | $32.99 | $33.18 | $32.23 | $32.44 | $32.44 | 2,961,170 |
| 2024-07-03 | $33.25 | $33.51 | $33.11 | $33.25 | $33.25 | 684,310 |
| 2024-07-02 | $33.29 | $33.43 | $33.06 | $33.23 | $33.23 | 1,260,313 |
| 2024-07-01 | $34.10 | $34.37 | $33.16 | $33.28 | $33.28 | 1,655,165 |
| 2024-06-28 | $33.75 | $34.05 | $33.60 | $34.02 | $34.02 | 2,417,582 |
| 2024-06-27 | $33.83 | $34.05 | $33.65 | $33.67 | $33.67 | 1,691,457 |
| 2024-06-26 | $33.54 | $33.83 | $33.47 | $33.63 | $33.63 | 1,103,032 |
| 2024-06-25 | $34.06 | $34.11 | $33.60 | $33.87 | $33.87 | 1,677,548 |
| 2024-06-24 | $33.86 | $34.25 | $33.74 | $34.06 | $34.06 | 1,861,126 |
| 2024-06-21 | $33.81 | $34.14 | $33.69 | $33.91 | $33.91 | 2,536,757 |
| 2024-06-20 | $33.91 | $34.08 | $33.59 | $33.67 | $33.67 | 1,357,583 |
| 2024-06-18 | $33.81 | $34.03 | $33.62 | $33.80 | $33.80 | 3,373,990 |
| 2024-06-17 | $32.84 | $33.78 | $32.76 | $33.69 | $33.69 | 1,321,821 |
| 2024-06-14 | $33.22 | $33.49 | $32.94 | $33.01 | $33.01 | 1,175,855 |
| 2024-06-13 | $33.79 | $33.98 | $33.30 | $33.68 | $33.68 | 1,155,916 |
| 2024-06-12 | $33.24 | $34.23 | $33.09 | $33.86 | $33.86 | 2,427,514 |
| 2024-06-11 | $33.23 | $33.39 | $32.57 | $32.90 | $32.90 | 2,489,389 |
| 2024-06-10 | $33.23 | $33.84 | $33.00 | $33.77 | $33.77 | 2,777,648 |
| 2024-06-07 | $32.63 | $33.47 | $32.56 | $33.25 | $33.25 | 2,820,311 |
| 2024-06-06 | $32.05 | $32.91 | $31.77 | $32.68 | $32.68 | 3,312,785 |
| 2024-06-05 | $31.84 | $32.14 | $31.60 | $31.86 | $31.86 | 2,506,210 |
| 2024-06-04 | $31.87 | $32.21 | $31.68 | $32.00 | $32.00 | 1,340,381 |
| 2024-06-03 | $32.30 | $32.47 | $31.66 | $32.06 | $32.06 | 1,900,670 |
| 2024-05-31 | $31.56 | $32.33 | $31.48 | $32.15 | $32.15 | 2,151,086 |
| 2024-05-30 | $31.30 | $31.55 | $31.11 | $31.39 | $31.39 | 2,819,729 |
| 2024-05-29 | $31.47 | $31.60 | $31.08 | $31.15 | $31.15 | 2,391,854 |
| 2024-05-28 | $31.82 | $32.37 | $31.69 | $31.82 | $31.82 | 1,953,287 |
| 2024-05-24 | $31.41 | $32.07 | $31.41 | $31.96 | $31.96 | 2,470,308 |
| 2024-05-23 | $32.21 | $32.34 | $31.49 | $31.61 | $31.61 | 1,740,864 |
| 2024-05-22 | $32.85 | $32.99 | $32.32 | $32.40 | $32.40 | 1,733,558 |
| 2024-05-21 | $32.66 | $32.99 | $32.38 | $32.91 | $32.91 | 2,074,864 |
| 2024-05-20 | $33.22 | $33.36 | $32.74 | $32.81 | $32.81 | 2,260,731 |
| 2024-05-17 | $33.28 | $33.60 | $33.15 | $33.31 | $33.31 | 2,001,532 |
| 2024-05-16 | $33.51 | $33.83 | $33.20 | $33.53 | $33.53 | 2,852,449 |
| 2024-05-15 | $33.77 | $34.00 | $33.35 | $33.63 | $33.63 | 3,486,473 |
| 2024-05-14 | $33.48 | $33.73 | $33.35 | $33.68 | $33.68 | 2,416,828 |
| 2024-05-13 | $33.31 | $33.47 | $33.13 | $33.30 | $33.30 | 2,782,836 |
| 2024-05-10 | $32.46 | $33.42 | $32.32 | $33.29 | $33.29 | 3,261,767 |
| 2024-05-09 | $32.00 | $32.38 | $31.45 | $32.16 | $32.16 | 2,403,249 |
| 2024-05-08 | $31.14 | $31.89 | $30.87 | $31.86 | $31.86 | 6,585,946 |
| 2024-05-07 | $30.67 | $31.91 | $29.82 | $30.75 | $30.75 | 6,355,400 |
| 2024-05-06 | $31.05 | $31.62 | $30.87 | $31.62 | $31.62 | 3,761,384 |
| 2024-05-03 | $31.23 | $31.61 | $30.72 | $30.92 | $30.92 | 2,323,143 |
| 2024-05-02 | $31.30 | $31.50 | $30.63 | $30.93 | $30.93 | 1,840,087 |
| 2024-05-01 | $31.41 | $31.56 | $30.86 | $31.15 | $31.15 | 2,563,800 |
| 2024-04-30 | $32.23 | $32.37 | $31.41 | $31.51 | $31.51 | 1,960,316 |
| 2024-04-29 | $32.52 | $32.54 | $32.24 | $32.44 | $32.44 | 1,573,254 |
| 2024-04-26 | $32.17 | $32.56 | $32.14 | $32.35 | $32.35 | 1,135,070 |
| 2024-04-25 | $32.47 | $32.61 | $32.05 | $32.33 | $32.33 | 1,153,856 |
| 2024-04-24 | $32.25 | $32.57 | $31.94 | $32.55 | $32.55 | 1,971,920 |
| 2024-04-23 | $32.31 | $32.51 | $32.06 | $32.10 | $32.10 | 1,820,800 |
| 2024-04-22 | $32.05 | $32.41 | $31.89 | $32.25 | $32.25 | 2,695,696 |
| 2024-04-19 | $31.24 | $31.92 | $31.24 | $31.87 | $31.87 | 3,200,286 |
| 2024-04-18 | $31.32 | $31.74 | $31.16 | $31.20 | $31.20 | 1,936,077 |
| 2024-04-17 | $31.29 | $31.41 | $31.00 | $31.16 | $31.16 | 2,134,235 |
| 2024-04-16 | $31.36 | $31.55 | $31.18 | $31.20 | $31.20 | 1,537,798 |
| 2024-04-15 | $31.85 | $32.01 | $31.35 | $31.47 | $31.47 | 2,872,431 |
| 2024-04-12 | $31.80 | $31.96 | $31.43 | $31.59 | $31.59 | 2,222,583 |
| 2024-04-11 | $31.86 | $32.17 | $31.71 | $31.95 | $31.95 | 1,851,248 |
| 2024-04-10 | $31.73 | $32.06 | $31.52 | $31.90 | $31.90 | 1,845,877 |
| 2024-04-09 | $32.50 | $32.53 | $31.80 | $32.21 | $32.21 | 2,137,561 |
| 2024-04-08 | $32.16 | $32.56 | $31.92 | $32.53 | $32.53 | 3,818,415 |
| 2024-04-05 | $31.48 | $32.35 | $31.47 | $32.22 | $32.22 | 2,516,523 |
| 2024-04-04 | $32.33 | $32.81 | $31.47 | $31.56 | $31.56 | 2,505,213 |
| 2024-04-03 | $31.81 | $32.31 | $31.71 | $32.23 | $32.23 | 2,302,848 |
| 2024-04-02 | $32.05 | $32.23 | $31.69 | $31.96 | $31.96 | 2,074,210 |
| 2024-04-01 | $32.42 | $32.57 | $31.89 | $32.27 | $32.27 | 2,513,052 |
| 2024-03-28 | $32.26 | $32.61 | $32.20 | $32.52 | $32.52 | 3,844,507 |
| 2024-03-27 | $31.13 | $32.07 | $30.93 | $32.06 | $32.06 | 2,773,117 |
| 2024-03-26 | $30.90 | $31.20 | $30.62 | $31.08 | $31.08 | 2,735,128 |
| 2024-03-25 | $30.96 | $31.08 | $30.42 | $30.77 | $30.77 | 3,891,040 |
| 2024-03-22 | $31.51 | $31.51 | $30.87 | $30.96 | $30.96 | 2,664,855 |
| 2024-03-21 | $31.66 | $31.68 | $31.10 | $31.34 | $31.34 | 3,716,169 |
| 2024-03-20 | $31.52 | $31.65 | $31.17 | $31.59 | $31.59 | 1,264,550 |
| 2024-03-19 | $31.37 | $31.61 | $30.83 | $31.50 | $31.50 | 1,794,042 |
| 2024-03-18 | $31.22 | $31.52 | $30.88 | $31.41 | $31.41 | 2,534,160 |
| 2024-03-15 | $31.75 | $31.82 | $31.07 | $31.11 | $31.11 | 5,407,366 |
| 2024-03-14 | $32.50 | $32.53 | $31.55 | $31.77 | $31.77 | 2,536,173 |
| 2024-03-13 | $32.79 | $33.04 | $32.30 | $32.65 | $32.65 | 1,903,087 |
| 2024-03-12 | $31.73 | $32.65 | $31.65 | $32.62 | $32.62 | 2,520,351 |
| 2024-03-11 | $31.70 | $31.92 | $31.49 | $31.79 | $31.79 | 1,803,930 |
| 2024-03-08 | $31.49 | $31.89 | $31.49 | $31.66 | $31.66 | 2,350,945 |
| 2024-03-07 | $31.36 | $31.86 | $31.19 | $31.63 | $31.63 | 3,061,310 |
| 2024-03-06 | $31.20 | $31.36 | $30.75 | $31.08 | $31.08 | 1,158,187 |
| 2024-03-05 | $30.91 | $31.28 | $30.77 | $31.03 | $31.03 | 2,407,634 |
| 2024-03-04 | $30.75 | $31.23 | $30.65 | $31.02 | $31.02 | 2,395,811 |
| 2024-03-01 | $30.35 | $31.04 | $30.17 | $30.74 | $30.74 | 2,070,794 |
| 2024-02-29 | $30.68 | $30.77 | $30.15 | $30.33 | $30.33 | 2,959,426 |
| 2024-02-28 | $30.07 | $30.79 | $29.98 | $30.63 | $30.63 | 1,500,573 |
| 2024-02-27 | $30.52 | $30.71 | $30.18 | $30.20 | $30.20 | 1,925,228 |
| 2024-02-26 | $31.27 | $31.33 | $30.64 | $30.67 | $30.67 | 1,616,553 |
| 2024-02-23 | $31.07 | $31.44 | $30.89 | $31.35 | $31.35 | 1,530,124 |
| 2024-02-22 | $30.80 | $31.14 | $30.59 | $30.97 | $30.97 | 1,678,122 |
| 2024-02-21 | $30.95 | $30.95 | $29.78 | $30.47 | $30.47 | 2,563,856 |
| 2024-02-20 | $30.77 | $31.02 | $30.65 | $30.86 | $30.86 | 2,992,071 |
| 2024-02-16 | $30.65 | $31.13 | $30.65 | $30.87 | $30.87 | 1,697,209 |
| 2024-02-15 | $30.79 | $31.14 | $30.76 | $30.83 | $30.83 | 2,031,182 |
| 2024-02-14 | $30.52 | $30.94 | $30.21 | $30.83 | $30.83 | 2,186,117 |
| 2024-02-13 | $30.81 | $30.81 | $30.10 | $30.25 | $30.25 | 2,310,203 |
| 2024-02-12 | $30.46 | $31.04 | $30.46 | $31.00 | $30.90 | 3,248,560 |
| 2024-02-09 | $29.37 | $30.58 | $29.31 | $30.51 | $30.41 | 3,275,641 |
| 2024-02-08 | $28.88 | $29.64 | $28.52 | $29.41 | $29.32 | 3,006,441 |
| 2024-02-07 | $30.46 | $30.53 | $28.81 | $28.88 | $28.79 | 3,522,138 |
| 2024-02-06 | $31.02 | $31.09 | $29.23 | $29.31 | $29.22 | 5,177,328 |
| 2024-02-05 | $29.43 | $29.59 | $28.96 | $29.42 | $29.33 | 4,238,240 |
| 2024-02-02 | $29.58 | $29.93 | $29.19 | $29.67 | $29.67 | 4,111,604 |
| 2024-02-01 | $29.14 | $29.79 | $28.94 | $29.71 | $29.71 | 2,933,785 |
| 2024-01-31 | $29.27 | $29.83 | $28.92 | $29.08 | $29.08 | 3,096,635 |
| 2024-01-30 | $28.91 | $29.29 | $28.77 | $29.24 | $29.24 | 2,169,275 |
| 2024-01-29 | $28.52 | $28.96 | $28.39 | $28.95 | $28.95 | 1,617,007 |
| 2024-01-26 | $28.73 | $28.89 | $28.52 | $28.58 | $28.58 | 1,265,497 |
| 2024-01-25 | $28.71 | $28.99 | $28.45 | $28.69 | $28.69 | 2,595,393 |
| 2024-01-24 | $28.90 | $29.03 | $28.30 | $28.42 | $28.42 | 1,459,132 |
| 2024-01-23 | $28.90 | $29.02 | $28.49 | $28.74 | $28.74 | 1,301,394 |
| 2024-01-22 | $28.75 | $28.91 | $28.48 | $28.63 | $28.63 | 1,557,702 |
| 2024-01-19 | $28.61 | $28.88 | $28.49 | $28.65 | $28.65 | 1,193,831 |
| 2024-01-18 | $28.98 | $29.06 | $28.51 | $28.67 | $28.67 | 2,460,139 |
| 2024-01-17 | $28.87 | $29.38 | $28.63 | $28.85 | $28.85 | 2,399,196 |
| 2024-01-16 | $28.49 | $28.98 | $28.31 | $28.96 | $28.96 | 2,477,303 |
| 2024-01-12 | $29.13 | $29.24 | $28.74 | $28.76 | $28.76 | 1,659,982 |
| 2024-01-11 | $28.87 | $28.90 | $28.60 | $28.88 | $28.88 | 1,905,159 |
| 2024-01-10 | $28.77 | $29.04 | $28.55 | $28.91 | $28.91 | 1,691,287 |
| 2024-01-09 | $28.69 | $28.77 | $28.37 | $28.71 | $28.71 | 1,849,960 |
| 2024-01-08 | $28.38 | $29.02 | $28.33 | $28.88 | $28.88 | 2,729,470 |
| 2024-01-05 | $27.64 | $28.23 | $27.62 | $28.22 | $28.22 | 2,268,375 |
| 2024-01-04 | $27.80 | $28.11 | $27.74 | $27.78 | $27.78 | 2,411,537 |
| 2024-01-03 | $27.81 | $28.01 | $27.47 | $27.68 | $27.68 | 1,931,359 |
| 2024-01-02 | $27.84 | $28.24 | $27.84 | $27.94 | $27.94 | 2,682,122 |
| 2023-12-29 | $27.97 | $28.17 | $27.79 | $28.10 | $28.10 | 1,846,068 |
| 2023-12-28 | $27.82 | $28.10 | $27.73 | $28.00 | $28.00 | 1,498,774 |
| 2023-12-27 | $27.82 | $27.90 | $27.63 | $27.87 | $27.87 | 1,365,634 |
| 2023-12-26 | $27.71 | $27.83 | $27.61 | $27.73 | $27.73 | 2,000,537 |
| 2023-12-22 | $27.80 | $28.08 | $27.62 | $27.74 | $27.74 | 1,662,997 |
| 2023-12-21 | $27.67 | $27.98 | $27.56 | $27.88 | $27.88 | 2,208,605 |
| 2023-12-20 | $27.86 | $28.25 | $27.39 | $27.39 | $27.39 | 3,103,708 |
| 2023-12-19 | $27.90 | $28.04 | $27.77 | $28.02 | $28.02 | 2,850,431 |
| 2023-12-18 | $27.22 | $27.87 | $27.05 | $27.72 | $27.72 | 6,329,027 |
| 2023-12-15 | $27.59 | $27.59 | $27.08 | $27.20 | $27.20 | 6,803,956 |
| 2023-12-14 | $27.39 | $27.91 | $27.39 | $27.58 | $27.58 | 3,582,337 |
| 2023-12-13 | $26.98 | $27.25 | $26.58 | $27.15 | $27.15 | 3,985,864 |
| 2023-12-12 | $26.98 | $27.22 | $26.59 | $26.87 | $26.87 | 2,356,993 |
| 2023-12-11 | $27.16 | $27.35 | $26.97 | $27.09 | $27.09 | 2,691,352 |
| 2023-12-08 | $27.21 | $27.39 | $27.03 | $27.16 | $27.16 | 2,032,846 |
| 2023-12-07 | $27.42 | $27.51 | $26.89 | $27.17 | $27.17 | 2,979,447 |
| 2023-12-06 | $27.38 | $27.60 | $27.16 | $27.41 | $27.41 | 2,892,290 |
| 2023-12-05 | $27.99 | $28.12 | $27.23 | $27.24 | $27.24 | 3,242,804 |
| 2023-12-04 | $28.23 | $28.37 | $28.01 | $28.18 | $28.18 | 3,343,858 |
| 2023-12-01 | $28.07 | $28.42 | $27.95 | $28.29 | $28.29 | 2,484,361 |
| 2023-11-30 | $27.83 | $28.32 | $27.72 | $28.01 | $28.01 | 16,462,836 |
| 2023-11-29 | $27.67 | $28.04 | $27.54 | $27.78 | $27.78 | 3,713,640 |
| 2023-11-28 | $27.95 | $28.05 | $27.50 | $27.56 | $27.56 | 5,092,304 |
| 2023-11-27 | $27.85 | $28.16 | $27.75 | $28.05 | $28.05 | 3,353,254 |
| 2023-11-24 | $27.98 | $28.16 | $27.88 | $28.05 | $27.96 | 1,024,183 |
| 2023-11-22 | $28.02 | $28.40 | $27.97 | $28.13 | $28.04 | 2,662,553 |
| 2023-11-21 | $27.74 | $27.98 | $27.53 | $27.88 | $27.79 | 2,966,684 |
| 2023-11-20 | $27.65 | $28.16 | $27.64 | $27.86 | $27.77 | 3,304,912 |
| 2023-11-17 | $27.75 | $27.84 | $27.52 | $27.71 | $27.62 | 3,619,915 |
| 2023-11-16 | $26.99 | $27.66 | $26.88 | $27.65 | $27.56 | 4,046,187 |
| 2023-11-15 | $26.33 | $27.12 | $26.27 | $27.04 | $26.95 | 5,092,092 |
| 2023-11-14 | $28.20 | $28.35 | $25.93 | $26.19 | $26.10 | 7,409,300 |
| 2023-11-13 | $28.36 | $28.72 | $28.22 | $28.52 | $28.42 | 4,240,427 |
| 2023-11-10 | $27.92 | $28.53 | $27.73 | $28.52 | $28.42 | 4,786,502 |
| 2023-11-09 | $28.12 | $28.25 | $27.72 | $27.85 | $27.76 | 1,776,120 |
| 2023-11-08 | $28.08 | $28.23 | $27.77 | $27.91 | $27.82 | 2,979,528 |
| 2023-11-07 | $27.77 | $28.13 | $27.65 | $28.02 | $27.93 | 1,530,496 |
| 2023-11-06 | $28.30 | $28.39 | $27.99 | $28.00 | $27.91 | 2,353,656 |
| 2023-11-03 | $28.20 | $28.56 | $28.12 | $28.35 | $28.25 | 3,694,421 |
| 2023-11-02 | $27.55 | $28.10 | $27.44 | $27.87 | $27.78 | 3,037,447 |
| 2023-11-01 | $27.15 | $27.36 | $26.64 | $27.23 | $27.14 | 2,760,842 |
| 2023-10-31 | $26.80 | $27.08 | $26.63 | $26.93 | $26.84 | 2,428,254 |
| 2023-10-30 | $26.87 | $26.96 | $26.44 | $26.76 | $26.67 | 3,907,744 |
| 2023-10-27 | $26.81 | $27.06 | $26.55 | $26.67 | $26.67 | 2,712,838 |
| 2023-10-26 | $26.44 | $27.03 | $26.44 | $26.71 | $26.71 | 3,956,044 |
| 2023-10-25 | $26.35 | $26.51 | $26.10 | $26.31 | $26.31 | 3,007,765 |
| 2023-10-24 | $26.43 | $26.58 | $26.17 | $26.51 | $26.51 | 2,737,453 |
| 2023-10-23 | $26.11 | $26.66 | $26.01 | $26.35 | $26.35 | 2,690,446 |
| 2023-10-20 | $26.37 | $26.67 | $26.28 | $26.33 | $26.33 | 2,351,297 |
| 2023-10-19 | $26.71 | $26.90 | $26.28 | $26.42 | $26.42 | 2,711,581 |
| 2023-10-18 | $26.75 | $26.93 | $26.56 | $26.73 | $26.73 | 2,839,831 |
| 2023-10-17 | $26.62 | $27.07 | $26.57 | $26.94 | $26.94 | 3,842,658 |
| 2023-10-16 | $25.71 | $26.72 | $25.71 | $26.59 | $26.59 | 4,390,291 |
| 2023-10-13 | $25.59 | $25.70 | $25.28 | $25.35 | $25.35 | 3,598,150 |
| 2023-10-12 | $26.43 | $26.71 | $25.57 | $25.70 | $25.70 | 2,987,619 |
| 2023-10-11 | $25.70 | $26.42 | $25.70 | $26.32 | $26.32 | 4,554,001 |
| 2023-10-10 | $25.20 | $25.81 | $24.94 | $25.79 | $25.79 | 4,152,796 |
| 2023-10-09 | $24.66 | $25.11 | $24.46 | $25.01 | $25.01 | 2,910,343 |
| 2023-10-06 | $24.70 | $24.91 | $24.13 | $24.60 | $24.60 | 3,639,620 |
| 2023-10-05 | $24.58 | $25.02 | $24.40 | $24.76 | $24.76 | 4,714,988 |
| 2023-10-04 | $24.33 | $24.87 | $24.16 | $24.85 | $24.85 | 4,394,348 |
| 2023-10-03 | $24.79 | $25.08 | $23.95 | $24.32 | $24.32 | 8,687,574 |
| 2023-10-02 | $25.38 | $25.47 | $24.45 | $25.02 | $25.02 | 6,372,510 |
| 2023-09-29 | $35.26 | $35.35 | $34.55 | $34.70 | $34.70 | 3,946,565 |
| 2023-09-28 | $34.84 | $35.44 | $34.82 | $34.97 | $34.97 | 6,699,109 |
| 2023-09-27 | $34.96 | $35.08 | $34.52 | $34.71 | $34.71 | 4,195,924 |
| 2023-09-26 | $35.34 | $35.71 | $34.79 | $34.81 | $34.81 | 3,604,906 |
| 2023-09-25 | $35.51 | $35.77 | $35.24 | $35.55 | $35.55 | 2,836,478 |
| 2023-09-22 | $36.88 | $36.99 | $36.04 | $36.06 | $36.06 | 2,363,093 |
| 2023-09-21 | $37.53 | $37.53 | $36.75 | $36.77 | $36.77 | 2,113,896 |
| 2023-09-20 | $37.71 | $38.36 | $37.47 | $37.84 | $37.84 | 3,774,911 |
| 2023-09-19 | $37.30 | $37.53 | $36.91 | $37.42 | $37.42 | 2,272,966 |
| 2023-09-18 | $36.48 | $37.36 | $36.37 | $37.34 | $37.34 | 4,065,592 |
| 2023-09-15 | $36.95 | $37.03 | $36.28 | $36.64 | $36.64 | 4,514,673 |
| 2023-09-14 | $36.83 | $37.55 | $36.79 | $37.33 | $37.33 | 2,890,366 |
| 2023-09-13 | $36.95 | $37.25 | $36.43 | $36.45 | $36.45 | 2,373,577 |
| 2023-09-12 | $36.07 | $36.85 | $35.94 | $36.67 | $36.67 | 2,542,020 |
| 2023-09-11 | $36.85 | $37.00 | $35.97 | $36.23 | $36.23 | 2,533,493 |
| 2023-09-08 | $36.60 | $36.78 | $36.33 | $36.58 | $36.58 | 3,379,979 |
| 2023-09-07 | $36.96 | $37.10 | $36.62 | $36.69 | $36.69 | 2,327,974 |
| 2023-09-06 | $37.34 | $37.67 | $37.18 | $37.23 | $37.23 | 2,606,507 |
| 2023-09-05 | $37.87 | $38.16 | $37.30 | $37.36 | $37.36 | 2,208,024 |
| 2023-09-01 | $37.97 | $38.25 | $37.73 | $38.19 | $38.19 | 2,798,514 |
| 2023-08-31 | $38.06 | $38.11 | $37.06 | $37.18 | $37.18 | 4,594,742 |
| 2023-08-30 | $37.60 | $38.03 | $37.51 | $37.94 | $37.94 | 4,256,738 |
| 2023-08-29 | $37.62 | $37.88 | $37.32 | $37.61 | $37.61 | 2,187,550 |
| 2023-08-28 | $37.37 | $37.78 | $37.35 | $37.66 | $37.66 | 7,931,231 |
| 2023-08-25 | $37.33 | $37.52 | $37.18 | $37.26 | $37.26 | 1,556,061 |
| 2023-08-24 | $37.38 | $37.71 | $37.13 | $37.20 | $37.20 | 4,066,966 |
| 2023-08-23 | $36.92 | $37.54 | $36.83 | $37.45 | $37.45 | 3,337,167 |
| 2023-08-22 | $38.08 | $38.51 | $36.96 | $37.09 | $37.09 | 3,283,100 |
| 2023-08-21 | $36.71 | $36.95 | $36.20 | $36.51 | $36.51 | 5,512,577 |
| 2023-08-18 | $36.20 | $36.74 | $36.05 | $36.70 | $36.70 | 3,042,332 |
| 2023-08-17 | $37.01 | $37.33 | $36.31 | $36.48 | $36.48 | 4,418,979 |
| 2023-08-16 | $37.58 | $37.80 | $36.93 | $37.00 | $37.00 | 4,467,691 |
| 2023-08-15 | $37.83 | $38.20 | $37.46 | $37.54 | $37.54 | 7,217,377 |
| 2023-08-14 | $39.06 | $39.36 | $38.10 | $38.13 | $38.02 | 6,629,094 |
| 2023-08-11 | $39.43 | $39.56 | $38.42 | $39.19 | $39.08 | 5,139,447 |
| 2023-08-10 | $39.94 | $40.14 | $39.42 | $39.50 | $39.38 | 11,994,602 |
| 2023-08-09 | $40.84 | $41.73 | $40.84 | $41.42 | $41.30 | 4,139,977 |
| 2023-08-08 | $38.52 | $41.02 | $38.33 | $40.78 | $40.66 | 13,991,603 |
| 2023-08-07 | $38.17 | $38.34 | $37.88 | $37.98 | $37.87 | 5,070,419 |
| 2023-08-04 | $38.30 | $38.57 | $37.82 | $38.09 | $38.09 | 4,061,118 |
| 2023-08-03 | $38.02 | $38.19 | $37.67 | $38.07 | $38.07 | 5,210,765 |
| 2023-08-02 | $39.11 | $39.11 | $38.28 | $38.30 | $38.30 | 3,258,988 |
| 2023-08-01 | $40.10 | $40.30 | $39.85 | $40.24 | $40.24 | 1,589,372 |
| 2023-07-31 | $40.44 | $40.55 | $40.22 | $40.37 | $40.37 | 1,448,767 |
| 2023-07-28 | $40.57 | $40.71 | $40.21 | $40.31 | $40.31 | 1,568,891 |
| 2023-07-27 | $41.27 | $41.38 | $40.14 | $40.37 | $40.37 | 1,854,485 |
| 2023-07-26 | $41.56 | $41.75 | $40.71 | $40.93 | $40.93 | 2,263,188 |
| 2023-07-25 | $42.50 | $42.69 | $41.65 | $41.68 | $41.68 | 3,133,921 |
| 2023-07-24 | $42.72 | $43.00 | $42.60 | $42.67 | $42.67 | 4,176,498 |
| 2023-07-21 | $42.90 | $42.99 | $42.41 | $42.68 | $42.68 | 1,384,820 |
| 2023-07-20 | $43.02 | $43.27 | $42.70 | $42.74 | $42.74 | 2,111,471 |
| 2023-07-19 | $42.80 | $43.29 | $42.70 | $43.01 | $43.01 | 6,503,800 |
| 2023-07-18 | $43.50 | $43.78 | $42.70 | $42.80 | $42.80 | 3,122,809 |
| 2023-07-17 | $43.08 | $44.24 | $42.85 | $43.52 | $43.52 | 3,006,658 |
| 2023-07-14 | $42.17 | $42.18 | $41.41 | $41.83 | $41.83 | 1,433,949 |
| 2023-07-13 | $42.41 | $42.46 | $42.20 | $42.30 | $42.30 | 1,314,084 |
| 2023-07-12 | $42.80 | $42.82 | $42.21 | $42.27 | $42.27 | 3,273,097 |
| 2023-07-11 | $42.58 | $42.76 | $42.31 | $42.44 | $42.44 | 1,798,708 |
| 2023-07-10 | $42.21 | $43.01 | $42.21 | $42.52 | $42.52 | 1,905,953 |
| 2023-07-07 | $41.20 | $42.67 | $41.12 | $42.38 | $42.38 | 2,121,520 |
| 2023-07-06 | $41.80 | $41.90 | $40.84 | $41.22 | $41.22 | 3,473,493 |
| 2023-07-05 | $42.16 | $42.59 | $41.96 | $42.17 | $42.17 | 2,270,802 |
| 2023-07-03 | $42.99 | $43.11 | $42.66 | $42.68 | $42.68 | 766,578 |
| 2023-06-30 | $42.93 | $43.21 | $42.61 | $43.05 | $43.05 | 2,942,271 |
| 2023-06-29 | $41.78 | $42.69 | $41.47 | $42.69 | $42.69 | 1,378,924 |
| 2023-06-28 | $41.80 | $41.91 | $41.52 | $41.82 | $41.82 | 2,715,601 |
| 2023-06-27 | $40.64 | $41.98 | $40.49 | $41.75 | $41.75 | 2,705,104 |
| 2023-06-26 | $39.31 | $40.70 | $39.31 | $40.58 | $40.58 | 2,535,225 |
| 2023-06-23 | $39.56 | $39.81 | $39.13 | $39.29 | $39.29 | 2,173,806 |
| 2023-06-22 | $40.31 | $40.43 | $39.68 | $39.99 | $39.99 | 1,238,428 |
| 2023-06-21 | $40.40 | $40.76 | $40.13 | $40.45 | $40.45 | 2,283,402 |
| 2023-06-20 | $40.48 | $40.71 | $40.14 | $40.47 | $40.47 | 3,414,202 |
| 2023-06-16 | $40.40 | $40.59 | $39.98 | $40.53 | $40.53 | 3,285,311 |
| 2023-06-15 | $39.93 | $40.22 | $39.73 | $40.22 | $40.22 | 4,536,410 |
| 2023-06-14 | $40.50 | $40.73 | $39.79 | $40.16 | $40.16 | 3,457,532 |
| 2023-06-13 | $41.03 | $41.08 | $40.47 | $40.48 | $40.48 | 2,762,717 |
| 2023-06-12 | $40.53 | $41.33 | $40.51 | $40.96 | $40.96 | 2,414,091 |
| 2023-06-09 | $40.99 | $40.99 | $40.25 | $40.30 | $40.30 | 3,793,638 |
| 2023-06-08 | $40.83 | $40.94 | $40.46 | $40.70 | $40.70 | 2,898,634 |
| 2023-06-07 | $41.22 | $41.58 | $40.92 | $40.95 | $40.95 | 1,849,045 |
| 2023-06-06 | $40.05 | $41.10 | $40.05 | $41.02 | $41.02 | 1,831,114 |
| 2023-06-05 | $39.51 | $40.28 | $39.51 | $40.10 | $40.10 | 1,597,000 |
| 2023-06-02 | $39.44 | $39.78 | $39.26 | $39.70 | $39.70 | 2,861,627 |
| 2023-06-01 | $39.65 | $39.80 | $38.88 | $39.05 | $39.05 | 2,415,890 |
| 2023-05-31 | $39.34 | $39.56 | $38.79 | $39.48 | $39.48 | 3,541,476 |
| 2023-05-30 | $39.47 | $39.89 | $39.22 | $39.40 | $39.40 | 2,667,136 |
| 2023-05-26 | $39.09 | $39.83 | $39.09 | $39.54 | $39.54 | 1,649,102 |
| 2023-05-25 | $38.51 | $39.35 | $38.51 | $39.02 | $39.02 | 1,814,969 |
| 2023-05-24 | $38.22 | $38.77 | $38.10 | $38.58 | $38.58 | 1,883,878 |
| 2023-05-23 | $39.35 | $39.44 | $38.41 | $38.46 | $38.46 | 3,268,032 |
| 2023-05-22 | $39.45 | $39.83 | $39.36 | $39.59 | $39.59 | 3,663,012 |
| 2023-05-19 | $39.96 | $39.99 | $39.21 | $39.54 | $39.54 | 2,960,743 |
| 2023-05-18 | $38.59 | $40.09 | $38.49 | $40.00 | $40.00 | 2,856,903 |
| 2023-05-17 | $38.16 | $38.81 | $37.94 | $38.69 | $38.69 | 2,094,871 |
| 2023-05-16 | $37.76 | $38.30 | $37.45 | $37.84 | $37.84 | 5,109,181 |
| 2023-05-15 | $37.35 | $37.92 | $37.04 | $37.79 | $37.68 | 4,799,475 |
| 2023-05-12 | $37.42 | $37.55 | $36.82 | $37.23 | $37.23 | 3,253,894 |
| 2023-05-11 | $36.49 | $37.39 | $36.25 | $37.20 | $37.20 | 4,819,139 |
| 2023-05-10 | $36.27 | $36.87 | $35.84 | $36.65 | $36.65 | 3,508,561 |
| 2023-05-09 | $35.37 | $36.02 | $33.80 | $35.84 | $35.84 | 3,684,988 |
| 2023-05-08 | $35.09 | $35.21 | $34.17 | $34.19 | $34.19 | 4,032,769 |
| 2023-05-05 | $34.27 | $35.00 | $33.87 | $34.79 | $34.79 | 1,446,980 |
| 2023-05-04 | $33.84 | $34.12 | $33.53 | $33.71 | $33.71 | 1,960,333 |
| 2023-05-03 | $34.22 | $34.58 | $33.87 | $33.91 | $33.91 | 2,028,872 |
| 2023-05-02 | $34.67 | $34.81 | $33.73 | $34.02 | $34.02 | 1,709,404 |
| 2023-05-01 | $34.70 | $35.11 | $34.61 | $34.88 | $34.88 | 2,384,036 |
| 2023-04-28 | $34.33 | $34.72 | $34.08 | $34.70 | $34.70 | 5,219,854 |
| 2023-04-27 | $33.66 | $34.37 | $33.49 | $34.36 | $34.36 | 2,347,423 |
| 2023-04-26 | $34.06 | $34.32 | $33.37 | $33.46 | $33.46 | 2,863,057 |
| 2023-04-25 | $34.64 | $34.64 | $34.01 | $34.08 | $34.08 | 1,650,619 |
| 2023-04-24 | $35.48 | $35.48 | $34.63 | $34.87 | $34.87 | 3,025,843 |
| 2023-04-21 | $35.17 | $35.54 | $34.82 | $35.51 | $35.51 | 1,401,490 |
| 2023-04-20 | $34.89 | $35.36 | $34.89 | $35.10 | $35.10 | 1,762,470 |
| 2023-04-19 | $35.43 | $35.43 | $34.85 | $35.12 | $35.12 | 2,488,982 |
| 2023-04-18 | $35.87 | $36.00 | $35.50 | $35.61 | $35.61 | 1,815,586 |
| 2023-04-17 | $35.67 | $35.99 | $35.40 | $35.64 | $35.64 | 1,337,588 |
| 2023-04-14 | $35.82 | $36.04 | $35.31 | $35.71 | $35.71 | 1,679,458 |
| 2023-04-13 | $35.18 | $35.83 | $35.11 | $35.71 | $35.71 | 1,764,210 |
| 2023-04-12 | $35.85 | $35.85 | $34.87 | $35.02 | $35.02 | 1,853,177 |
| 2023-04-11 | $35.21 | $35.79 | $35.11 | $35.58 | $35.58 | 4,266,783 |
| 2023-04-10 | $34.69 | $35.25 | $34.65 | $35.02 | $35.02 | 3,262,469 |
| 2023-04-06 | $34.66 | $34.87 | $34.46 | $34.86 | $34.86 | 2,184,600 |
| 2023-04-05 | $34.26 | $34.56 | $34.15 | $34.46 | $34.46 | 1,751,215 |
| 2023-04-04 | $35.43 | $35.43 | $34.09 | $34.45 | $34.45 | 1,709,011 |
| 2023-04-03 | $35.83 | $35.90 | $35.19 | $35.37 | $35.37 | 3,177,639 |
| 2023-03-31 | $35.40 | $35.84 | $35.14 | $35.80 | $35.80 | 1,961,313 |
| 2023-03-30 | $35.43 | $35.65 | $34.92 | $35.18 | $35.18 | 3,396,865 |
| 2023-03-29 | $35.00 | $35.18 | $34.72 | $35.08 | $35.08 | 2,000,140 |
| 2023-03-28 | $34.35 | $34.73 | $34.16 | $34.72 | $34.72 | 3,637,546 |
| 2023-03-27 | $34.65 | $34.70 | $34.13 | $34.30 | $34.30 | 2,665,945 |
| 2023-03-24 | $33.63 | $34.24 | $33.16 | $34.24 | $34.24 | 3,635,386 |
| 2023-03-23 | $33.76 | $34.21 | $33.42 | $33.92 | $33.92 | 3,111,852 |
| 2023-03-22 | $34.07 | $34.45 | $33.34 | $33.37 | $33.37 | 3,491,503 |
| 2023-03-21 | $33.87 | $34.51 | $33.81 | $34.25 | $34.25 | 5,820,737 |
| 2023-03-20 | $33.61 | $33.94 | $33.27 | $33.41 | $33.41 | 3,854,736 |
| 2023-03-17 | $33.46 | $33.81 | $32.62 | $33.67 | $33.67 | 40,659,449 |
| 2023-03-16 | $33.33 | $33.89 | $32.90 | $33.56 | $33.56 | 4,264,414 |
| 2023-03-15 | $33.64 | $33.71 | $32.87 | $33.60 | $33.60 | 5,426,048 |
| 2023-03-14 | $34.58 | $34.78 | $33.77 | $34.42 | $34.42 | 5,432,959 |
| 2023-03-13 | $34.09 | $34.45 | $33.71 | $34.01 | $34.01 | 5,100,968 |
| 2023-03-10 | $35.50 | $35.75 | $34.30 | $34.59 | $34.59 | 6,408,380 |
| 2023-03-09 | $37.49 | $37.49 | $35.77 | $35.85 | $35.85 | 3,783,416 |
| 2023-03-08 | $37.27 | $37.91 | $37.17 | $37.61 | $37.61 | 3,995,154 |
| 2023-03-07 | $38.93 | $39.03 | $37.50 | $37.53 | $37.53 | 5,158,724 |
| 2023-03-06 | $38.91 | $39.84 | $38.91 | $39.02 | $39.02 | 8,354,922 |
| 2023-03-03 | $37.48 | $37.59 | $37.20 | $37.52 | $37.52 | 1,363,271 |
| 2023-03-02 | $36.80 | $37.28 | $36.71 | $37.18 | $37.18 | 2,536,829 |
| 2023-03-01 | $36.76 | $37.28 | $36.61 | $37.13 | $37.13 | 2,280,801 |
| 2023-02-28 | $37.06 | $37.12 | $36.62 | $36.80 | $36.80 | 2,333,273 |
| 2023-02-27 | $37.82 | $37.82 | $36.90 | $37.02 | $37.02 | 1,300,125 |
| 2023-02-24 | $37.36 | $37.65 | $37.15 | $37.50 | $37.50 | 2,250,861 |
| 2023-02-23 | $37.72 | $38.07 | $37.24 | $37.93 | $37.93 | 1,985,428 |
| 2023-02-22 | $37.49 | $37.90 | $37.47 | $37.54 | $37.54 | 3,121,486 |
| 2023-02-21 | $37.74 | $37.94 | $37.37 | $37.44 | $37.44 | 1,284,182 |
| 2023-02-17 | $38.27 | $38.39 | $37.97 | $38.30 | $38.19 | 979,439 |
| 2023-02-16 | $38.58 | $38.96 | $38.28 | $38.32 | $38.21 | 1,322,887 |
| 2023-02-15 | $38.78 | $39.08 | $38.68 | $38.94 | $38.83 | 1,222,382 |
| 2023-02-14 | $38.84 | $39.46 | $38.76 | $39.01 | $38.90 | 3,136,775 |
| 2023-02-13 | $38.43 | $39.29 | $38.32 | $39.02 | $38.91 | 2,575,843 |
| 2023-02-10 | $37.89 | $38.69 | $37.81 | $38.46 | $38.35 | 2,577,115 |
| 2023-02-09 | $40.00 | $40.16 | $38.01 | $38.04 | $37.93 | 5,305,649 |
| 2023-02-08 | $39.21 | $39.99 | $38.99 | $39.91 | $39.79 | 5,862,118 |
| 2023-02-07 | $40.63 | $41.04 | $37.54 | $40.89 | $40.77 | 10,430,045 |
| 2023-02-06 | $43.89 | $44.07 | $43.46 | $43.86 | $43.73 | 4,652,815 |
| 2023-02-03 | $43.66 | $44.33 | $43.19 | $43.96 | $43.83 | 3,114,357 |
| 2023-02-02 | $44.35 | $44.97 | $43.99 | $44.15 | $44.02 | 2,109,311 |
| 2023-02-01 | $44.38 | $44.68 | $43.73 | $44.34 | $44.21 | 1,336,989 |
| 2023-01-31 | $43.66 | $44.53 | $43.61 | $44.53 | $44.40 | 1,219,188 |
| 2023-01-30 | $43.94 | $44.32 | $43.67 | $43.70 | $43.57 | 3,706,520 |
| 2023-01-27 | $44.56 | $44.67 | $44.19 | $44.32 | $44.19 | 3,313,481 |
| 2023-01-26 | $44.80 | $45.02 | $44.12 | $44.46 | $44.33 | 3,774,457 |
| 2023-01-25 | $44.45 | $44.88 | $44.33 | $44.70 | $44.57 | 2,138,477 |
| 2023-01-24 | $44.62 | $45.27 | $44.54 | $44.76 | $44.63 | 2,687,674 |
| 2023-01-23 | $45.32 | $45.66 | $44.92 | $44.99 | $44.86 | 6,495,412 |
| 2023-01-20 | $44.52 | $45.20 | $44.23 | $45.20 | $45.07 | 2,008,613 |
| 2023-01-19 | $43.93 | $44.58 | $43.86 | $44.26 | $44.13 | 4,641,814 |
| 2023-01-18 | $45.49 | $45.63 | $44.28 | $44.33 | $44.20 | 2,821,925 |
| 2023-01-17 | $45.30 | $45.72 | $45.12 | $45.38 | $45.25 | 3,005,638 |
| 2023-01-13 | $44.56 | $45.47 | $44.50 | $45.31 | $45.18 | 2,174,338 |
| 2023-01-12 | $44.45 | $44.99 | $44.28 | $44.92 | $44.79 | 2,046,854 |
| 2023-01-11 | $44.04 | $44.37 | $43.76 | $44.32 | $44.19 | 2,013,188 |
| 2023-01-10 | $43.47 | $44.11 | $43.42 | $44.05 | $43.92 | 4,066,795 |
| 2023-01-09 | $43.95 | $44.18 | $43.41 | $43.69 | $43.56 | 5,738,682 |
| 2023-01-06 | $42.82 | $43.95 | $42.73 | $43.95 | $43.82 | 2,407,317 |
| 2023-01-05 | $41.85 | $42.81 | $41.57 | $42.46 | $42.34 | 1,532,705 |
| 2023-01-04 | $41.91 | $42.26 | $41.63 | $41.94 | $41.82 | 1,641,773 |
| 2023-01-03 | $42.04 | $42.24 | $41.02 | $41.40 | $41.28 | 2,305,909 |
| 2022-12-30 | $41.13 | $41.43 | $41.05 | $41.34 | $41.34 | 2,694,112 |
| 2022-12-29 | $41.13 | $41.76 | $41.05 | $41.53 | $41.53 | 1,480,359 |
| 2022-12-28 | $41.49 | $41.79 | $40.96 | $41.00 | $41.00 | 1,635,433 |
| 2022-12-27 | $41.39 | $42.08 | $41.39 | $41.54 | $41.54 | 922,700 |
| 2022-12-23 | $41.18 | $41.50 | $40.92 | $41.50 | $41.50 | 674,385 |
| 2022-12-22 | $41.33 | $41.34 | $40.77 | $41.22 | $41.22 | 1,156,041 |
| 2022-12-21 | $41.52 | $41.84 | $41.42 | $41.69 | $41.69 | 2,709,395 |
| 2022-12-20 | $40.96 | $41.18 | $40.51 | $41.18 | $41.18 | 1,519,735 |
| 2022-12-19 | $41.42 | $41.50 | $40.62 | $41.00 | $41.00 | 3,018,829 |
| 2022-12-16 | $41.46 | $41.73 | $41.19 | $41.51 | $41.51 | 2,320,940 |
| 2022-12-15 | $42.09 | $42.10 | $41.32 | $41.73 | $41.73 | 1,455,131 |
| 2022-12-14 | $42.28 | $43.08 | $42.12 | $42.65 | $42.65 | 1,454,649 |
| 2022-12-13 | $43.00 | $43.33 | $42.07 | $42.39 | $42.39 | 2,159,415 |
| 2022-12-12 | $41.20 | $42.15 | $41.14 | $42.15 | $42.15 | 3,046,994 |
| 2022-12-09 | $40.81 | $41.39 | $40.75 | $41.16 | $41.16 | 2,573,324 |
| 2022-12-08 | $40.73 | $41.02 | $40.49 | $40.94 | $40.94 | 7,351,234 |
| 2022-12-07 | $40.89 | $41.07 | $40.26 | $40.26 | $40.26 | 1,425,511 |
| 2022-12-06 | $41.46 | $41.93 | $40.89 | $41.06 | $41.06 | 1,841,294 |
| 2022-12-05 | $41.73 | $41.92 | $41.24 | $41.36 | $41.36 | 1,642,089 |
| 2022-12-02 | $41.49 | $42.38 | $41.35 | $42.12 | $42.12 | 1,882,955 |
| 2022-12-01 | $41.55 | $42.17 | $41.34 | $41.90 | $41.90 | 1,953,296 |
| 2022-11-30 | $40.67 | $41.60 | $40.30 | $41.60 | $41.60 | 1,632,883 |
| 2022-11-29 | $40.65 | $41.10 | $40.50 | $40.57 | $40.57 | 1,710,526 |
| 2022-11-28 | $40.86 | $41.19 | $40.51 | $40.70 | $40.70 | 2,422,481 |
| 2022-11-25 | $40.72 | $41.09 | $40.65 | $41.09 | $41.09 | 614,276 |
| 2022-11-23 | $40.25 | $40.99 | $40.25 | $40.71 | $40.71 | 1,933,357 |
| 2022-11-22 | $40.25 | $40.38 | $39.96 | $40.32 | $40.32 | 1,356,484 |
| 2022-11-21 | $40.42 | $40.61 | $39.89 | $40.00 | $40.00 | 2,274,855 |
| 2022-11-18 | $40.71 | $40.97 | $39.87 | $40.64 | $40.64 | 1,494,067 |
| 2022-11-17 | $39.87 | $40.34 | $39.21 | $40.29 | $40.29 | 2,956,191 |
| 2022-11-16 | $40.61 | $40.82 | $39.91 | $40.50 | $40.50 | 3,057,503 |
| 2022-11-15 | $39.78 | $41.20 | $39.07 | $40.55 | $40.55 | 3,921,088 |
| 2022-11-14 | $38.36 | $39.50 | $38.36 | $38.86 | $38.86 | 4,688,744 |
| 2022-11-11 | $38.26 | $39.12 | $38.22 | $38.73 | $38.73 | 5,144,716 |
| 2022-11-10 | $37.00 | $38.13 | $37.00 | $38.11 | $38.11 | 1,751,873 |
| 2022-11-09 | $36.09 | $36.61 | $35.75 | $35.94 | $35.94 | 1,353,454 |
| 2022-11-08 | $35.58 | $36.54 | $35.26 | $36.50 | $36.50 | 2,669,068 |
| 2022-11-07 | $35.09 | $35.50 | $34.81 | $35.38 | $35.38 | 3,228,703 |
| 2022-11-04 | $34.82 | $35.25 | $34.45 | $34.85 | $34.85 | 2,288,807 |
| 2022-11-03 | $34.64 | $35.19 | $34.23 | $34.34 | $34.34 | 1,664,687 |
| 2022-11-02 | $36.15 | $36.33 | $35.10 | $35.10 | $35.10 | 1,546,579 |
| 2022-11-01 | $36.85 | $37.06 | $36.21 | $36.34 | $36.34 | 4,972,822 |
| 2022-10-31 | $36.64 | $37.07 | $36.39 | $36.50 | $36.50 | 1,430,984 |
| 2022-10-28 | $35.76 | $36.78 | $35.59 | $36.72 | $36.72 | 864,762 |
| 2022-10-27 | $35.72 | $36.02 | $35.52 | $35.70 | $35.70 | 1,825,164 |
| 2022-10-26 | $34.98 | $36.15 | $34.98 | $35.23 | $35.23 | 1,687,441 |
| 2022-10-25 | $34.39 | $35.17 | $34.03 | $35.04 | $35.04 | 2,233,361 |
| 2022-10-24 | $35.56 | $35.79 | $34.99 | $35.32 | $35.32 | 1,752,127 |
| 2022-10-21 | $34.60 | $35.53 | $34.15 | $35.43 | $35.43 | 1,053,936 |
| 2022-10-20 | $34.96 | $35.28 | $34.49 | $34.58 | $34.58 | 1,425,667 |
| 2022-10-19 | $34.65 | $35.23 | $34.44 | $34.81 | $34.81 | 951,429 |
| 2022-10-18 | $34.85 | $35.06 | $34.29 | $34.88 | $34.88 | 1,400,625 |
| 2022-10-17 | $33.93 | $34.45 | $33.90 | $34.00 | $34.00 | 1,965,074 |
| 2022-10-14 | $34.42 | $34.56 | $33.21 | $33.27 | $33.27 | 2,174,164 |
| 2022-10-13 | $32.76 | $34.25 | $32.37 | $34.00 | $34.00 | 1,507,782 |
| 2022-10-12 | $33.09 | $33.98 | $32.98 | $33.60 | $33.60 | 1,975,656 |
| 2022-10-11 | $33.40 | $33.58 | $32.54 | $32.98 | $32.98 | 1,811,996 |
| 2022-10-10 | $34.03 | $34.27 | $33.13 | $33.39 | $33.39 | 905,966 |
| 2022-10-07 | $34.18 | $34.21 | $33.50 | $34.02 | $34.02 | 4,099,085 |
| 2022-10-06 | $34.52 | $35.06 | $34.28 | $34.47 | $34.47 | 2,760,430 |
| 2022-10-05 | $33.71 | $34.83 | $33.71 | $34.72 | $34.72 | 1,771,535 |
| 2022-10-04 | $32.60 | $34.22 | $32.51 | $34.20 | $34.20 | 2,402,473 |
| 2022-10-03 | $31.52 | $32.34 | $30.94 | $32.00 | $32.00 | 2,085,947 |
| 2022-09-30 | $31.07 | $31.95 | $30.72 | $31.20 | $31.20 | 2,224,714 |
| 2022-09-29 | $32.31 | $32.31 | $31.19 | $31.36 | $31.36 | 1,801,560 |
| 2022-09-28 | $32.12 | $32.89 | $31.82 | $32.68 | $32.68 | 2,017,958 |
| 2022-09-27 | $33.27 | $33.43 | $31.99 | $32.09 | $32.09 | 2,411,994 |
| 2022-09-26 | $33.64 | $33.88 | $32.65 | $32.73 | $32.73 | 3,814,507 |
| 2022-09-23 | $34.24 | $34.42 | $33.45 | $33.58 | $33.58 | 2,936,340 |
| 2022-09-22 | $35.91 | $36.04 | $34.51 | $34.71 | $34.71 | 2,035,214 |
| 2022-09-21 | $37.09 | $37.09 | $35.83 | $35.95 | $35.95 | 1,932,031 |
| 2022-09-20 | $37.39 | $37.49 | $36.62 | $36.92 | $36.92 | 1,461,314 |
| 2022-09-19 | $37.01 | $37.60 | $37.01 | $37.54 | $37.54 | 1,686,889 |
| 2022-09-16 | $37.39 | $37.51 | $36.98 | $37.39 | $37.39 | 1,743,328 |
| 2022-09-15 | $37.90 | $38.40 | $37.75 | $37.93 | $37.93 | 1,653,852 |
| 2022-09-14 | $37.59 | $38.12 | $37.36 | $38.07 | $38.07 | 2,128,967 |
| 2022-09-13 | $37.52 | $38.09 | $37.13 | $37.43 | $37.43 | 2,424,395 |
| 2022-09-12 | $38.04 | $38.72 | $38.01 | $38.50 | $38.50 | 1,894,355 |
| 2022-09-09 | $37.09 | $37.77 | $37.03 | $37.68 | $37.68 | 2,992,422 |
| 2022-09-08 | $36.04 | $36.97 | $35.82 | $36.95 | $36.95 | 1,169,143 |
| 2022-09-07 | $35.13 | $36.51 | $35.13 | $36.40 | $36.40 | 1,655,564 |
| 2022-09-06 | $35.65 | $35.87 | $34.84 | $35.11 | $35.11 | 2,348,837 |
| 2022-09-02 | $35.91 | $35.91 | $35.21 | $35.44 | $35.44 | 917,731 |
| 2022-09-01 | $35.36 | $35.71 | $34.57 | $35.41 | $35.41 | 1,511,563 |
| 2022-08-31 | $35.88 | $36.06 | $35.58 | $35.71 | $35.71 | 1,972,621 |
| 2022-08-30 | $35.96 | $36.23 | $35.41 | $35.59 | $35.59 | 802,682 |
| 2022-08-29 | $35.07 | $35.92 | $34.91 | $35.70 | $35.70 | 1,496,104 |
| 2022-08-26 | $37.02 | $37.10 | $35.38 | $35.42 | $35.42 | 1,458,415 |
| 2022-08-25 | $36.54 | $37.00 | $36.42 | $36.99 | $36.99 | 1,308,378 |
| 2022-08-24 | $35.89 | $36.62 | $35.67 | $36.51 | $36.51 | 1,083,416 |
| 2022-08-23 | $36.81 | $36.96 | $36.15 | $36.18 | $36.18 | 1,440,790 |
| 2022-08-22 | $36.88 | $37.12 | $36.46 | $36.51 | $36.51 | 1,816,014 |
| 2022-08-19 | $37.82 | $38.03 | $37.24 | $37.57 | $37.57 | 2,189,376 |
| 2022-08-18 | $37.85 | $38.05 | $37.62 | $37.96 | $37.96 | 1,884,916 |
| 2022-08-17 | $37.41 | $37.93 | $37.25 | $37.73 | $37.73 | 1,881,603 |
| 2022-08-16 | $37.14 | $37.89 | $37.00 | $37.75 | $37.75 | 4,325,501 |
| 2022-08-15 | $37.08 | $37.50 | $37.01 | $37.32 | $37.21 | 2,257,980 |
| 2022-08-12 | $36.61 | $37.32 | $36.45 | $37.32 | $37.21 | 1,873,507 |
| 2022-08-11 | $36.82 | $36.94 | $36.01 | $36.32 | $36.21 | 3,479,852 |
| 2022-08-10 | $36.87 | $37.11 | $36.27 | $36.38 | $36.27 | 1,707,589 |
| 2022-08-09 | $35.01 | $36.65 | $34.78 | $36.16 | $36.05 | 2,207,821 |
| 2022-08-08 | $35.34 | $35.76 | $35.14 | $35.29 | $35.19 | 1,845,101 |
| 2022-08-05 | $34.76 | $35.24 | $34.74 | $35.17 | $35.07 | 1,194,877 |
| 2022-08-04 | $35.19 | $35.53 | $35.03 | $35.08 | $34.98 | 1,626,701 |
| 2022-08-03 | $34.00 | $35.35 | $33.98 | $35.31 | $35.21 | 1,857,893 |
| 2022-08-02 | $33.73 | $34.11 | $33.52 | $33.84 | $33.74 | 1,555,438 |
| 2022-08-01 | $33.32 | $33.79 | $32.87 | $33.77 | $33.67 | 1,305,572 |
| 2022-07-29 | $33.42 | $33.43 | $32.94 | $33.40 | $33.30 | 2,569,635 |
| 2022-07-28 | $33.06 | $33.36 | $32.79 | $33.27 | $33.17 | 2,355,702 |
| 2022-07-27 | $32.70 | $33.10 | $32.58 | $32.97 | $32.87 | 2,025,860 |
| 2022-07-26 | $31.90 | $32.50 | $31.90 | $32.24 | $32.15 | 1,565,765 |
| 2022-07-25 | $32.04 | $32.20 | $31.50 | $32.14 | $32.05 | 728,119 |
| 2022-07-22 | $32.32 | $32.45 | $31.70 | $31.97 | $31.88 | 568,532 |
| 2022-07-21 | $32.05 | $32.15 | $31.46 | $32.07 | $31.98 | 1,137,254 |
| 2022-07-20 | $31.86 | $32.36 | $31.65 | $32.32 | $32.23 | 1,473,600 |
| 2022-07-19 | $31.12 | $31.82 | $31.12 | $31.74 | $31.65 | 2,732,802 |
| 2022-07-18 | $31.11 | $31.29 | $30.65 | $30.71 | $30.62 | 1,105,566 |
| 2022-07-15 | $30.51 | $30.75 | $30.05 | $30.71 | $30.62 | 2,624,123 |
| 2022-07-14 | $30.03 | $30.28 | $29.67 | $30.07 | $29.98 | 1,575,686 |
| 2022-07-13 | $29.82 | $30.50 | $29.72 | $30.33 | $30.24 | 1,110,378 |
| 2022-07-12 | $30.15 | $30.87 | $30.15 | $30.39 | $30.30 | 988,821 |
| 2022-07-11 | $30.27 | $30.41 | $30.04 | $30.25 | $30.16 | 961,030 |
| 2022-07-08 | $30.82 | $30.88 | $30.31 | $30.54 | $30.45 | 689,871 |
| 2022-07-07 | $30.89 | $31.17 | $30.49 | $30.77 | $30.68 | 872,647 |
| 2022-07-06 | $30.89 | $31.20 | $30.08 | $30.50 | $30.41 | 819,720 |
| 2022-07-05 | $30.13 | $31.07 | $29.91 | $30.99 | $30.90 | 1,289,322 |
| 2022-07-01 | $30.53 | $31.31 | $30.44 | $30.91 | $30.82 | 1,632,117 |
| 2022-06-30 | $30.37 | $30.76 | $29.66 | $30.63 | $30.54 | 2,051,857 |
| 2022-06-29 | $30.77 | $31.07 | $30.24 | $30.81 | $30.72 | 1,262,491 |
| 2022-06-28 | $31.58 | $32.09 | $30.84 | $30.88 | $30.79 | 1,182,657 |
| 2022-06-27 | $31.34 | $31.60 | $31.05 | $31.20 | $31.11 | 1,741,816 |
| 2022-06-24 | $29.84 | $31.26 | $29.62 | $31.16 | $31.07 | 2,295,974 |
| 2022-06-23 | $29.80 | $29.85 | $28.89 | $29.48 | $29.39 | 1,030,251 |
| 2022-06-22 | $29.20 | $29.90 | $29.20 | $29.61 | $29.52 | 904,511 |
| 2022-06-21 | $30.08 | $30.33 | $29.39 | $29.72 | $29.63 | 1,532,867 |
| 2022-06-17 | $29.24 | $29.68 | $28.74 | $29.40 | $29.31 | 2,524,234 |
| 2022-06-16 | $30.27 | $30.31 | $28.97 | $29.19 | $29.11 | 1,200,226 |
| 2022-06-15 | $30.87 | $31.63 | $30.66 | $31.14 | $31.05 | 1,888,854 |
| 2022-06-14 | $31.07 | $31.27 | $30.02 | $30.33 | $30.24 | 1,362,256 |
| 2022-06-13 | $31.86 | $31.95 | $30.86 | $30.98 | $30.89 | 1,618,953 |
| 2022-06-10 | $33.19 | $33.42 | $32.81 | $32.95 | $32.85 | 1,173,143 |
| 2022-06-09 | $34.29 | $34.29 | $33.73 | $33.76 | $33.66 | 751,554 |
| 2022-06-08 | $34.46 | $34.82 | $34.30 | $34.51 | $34.41 | 853,992 |
| 2022-06-07 | $34.68 | $34.94 | $34.35 | $34.93 | $34.83 | 661,805 |
| 2022-06-06 | $34.83 | $35.03 | $34.51 | $34.86 | $34.76 | 716,307 |
| 2022-06-03 | $34.75 | $34.82 | $34.44 | $34.62 | $34.52 | 895,095 |
| 2022-06-02 | $33.94 | $34.96 | $33.94 | $34.87 | $34.77 | 984,698 |
| 2022-06-01 | $34.57 | $34.77 | $33.53 | $34.04 | $33.94 | 980,458 |
| 2022-05-31 | $34.18 | $34.69 | $33.85 | $34.47 | $34.37 | 2,020,828 |
| 2022-05-27 | $33.70 | $34.43 | $33.70 | $34.43 | $34.33 | 923,645 |
| 2022-05-26 | $33.02 | $33.82 | $32.88 | $33.54 | $33.44 | 729,187 |
| 2022-05-25 | $31.55 | $32.90 | $31.51 | $32.68 | $32.59 | 1,016,501 |
| 2022-05-24 | $32.51 | $32.51 | $31.46 | $31.75 | $31.66 | 971,091 |
| 2022-05-23 | $32.70 | $32.70 | $31.69 | $32.65 | $32.56 | 1,199,950 |
| 2022-05-20 | $32.64 | $32.64 | $31.53 | $32.27 | $32.18 | 953,785 |
| 2022-05-19 | $32.34 | $32.97 | $32.09 | $32.31 | $32.22 | 1,077,764 |
| 2022-05-18 | $34.01 | $34.01 | $32.57 | $32.75 | $32.65 | 1,135,183 |
| 2022-05-17 | $34.58 | $34.76 | $33.87 | $34.40 | $34.30 | 1,111,113 |
| 2022-05-16 | $33.37 | $33.94 | $32.88 | $33.63 | $33.43 | 1,410,732 |
| 2022-05-13 | $32.74 | $33.79 | $32.74 | $33.64 | $33.44 | 1,815,486 |
| 2022-05-12 | $32.43 | $32.73 | $31.59 | $32.30 | $32.10 | 1,956,927 |
| 2022-05-11 | $34.23 | $34.85 | $32.67 | $32.78 | $32.58 | 1,478,351 |
| 2022-05-10 | $35.49 | $36.37 | $32.80 | $34.62 | $34.41 | 2,647,429 |
| 2022-05-09 | $35.32 | $35.51 | $34.11 | $34.27 | $34.06 | 3,103,012 |
| 2022-05-06 | $35.73 | $36.08 | $35.44 | $35.83 | $35.61 | 1,078,643 |
| 2022-05-05 | $36.75 | $37.17 | $35.51 | $35.85 | $35.63 | 786,429 |
| 2022-05-04 | $36.39 | $37.32 | $35.87 | $37.23 | $37.00 | 942,426 |
| 2022-05-03 | $36.24 | $36.60 | $35.78 | $36.38 | $36.16 | 962,727 |
| 2022-05-02 | $36.51 | $36.53 | $35.35 | $36.15 | $35.93 | 965,164 |
| 2022-04-29 | $37.39 | $37.68 | $36.18 | $36.25 | $36.03 | 961,508 |
| 2022-04-28 | $36.88 | $37.81 | $36.60 | $37.57 | $37.34 | 969,357 |
| 2022-04-27 | $36.97 | $37.08 | $36.28 | $36.61 | $36.39 | 1,063,952 |
| 2022-04-26 | $37.59 | $37.81 | $36.89 | $36.89 | $36.67 | 902,188 |
| 2022-04-25 | $37.92 | $37.99 | $37.22 | $37.99 | $37.76 | 1,949,302 |
| 2022-04-22 | $38.65 | $38.68 | $38.15 | $38.25 | $38.02 | 1,763,242 |
| 2022-04-21 | $39.00 | $39.95 | $38.72 | $38.92 | $38.68 | 2,694,914 |
| 2022-04-20 | $37.66 | $38.44 | $37.66 | $38.16 | $37.93 | 1,481,182 |
| 2022-04-19 | $36.96 | $37.39 | $36.96 | $37.29 | $37.06 | 1,471,910 |
| 2022-04-18 | $36.98 | $37.22 | $36.70 | $36.82 | $36.60 | 1,195,937 |
| 2022-04-14 | $36.82 | $37.44 | $36.69 | $37.02 | $36.79 | 1,726,197 |
| 2022-04-13 | $36.00 | $36.78 | $35.85 | $36.65 | $36.43 | 2,277,273 |
| 2022-04-12 | $35.11 | $36.04 | $35.10 | $35.85 | $35.63 | 1,502,262 |
| 2022-04-11 | $34.94 | $35.86 | $34.85 | $34.98 | $34.77 | 1,220,210 |
| 2022-04-08 | $35.39 | $35.64 | $34.88 | $34.94 | $34.73 | 1,212,432 |
| 2022-04-07 | $36.17 | $36.31 | $34.92 | $35.48 | $35.26 | 1,278,002 |
| 2022-04-06 | $36.89 | $36.97 | $35.69 | $36.21 | $35.99 | 1,908,763 |
| 2022-04-05 | $37.64 | $38.00 | $37.03 | $37.22 | $36.99 | 862,234 |
| 2022-04-04 | $37.28 | $37.68 | $37.16 | $37.58 | $37.35 | 1,522,658 |
| 2022-04-01 | $37.41 | $37.89 | $37.17 | $37.76 | $37.53 | 1,100,286 |
| 2022-03-31 | $37.96 | $38.18 | $37.59 | $37.60 | $37.37 | 901,509 |
| 2022-03-30 | $38.01 | $38.28 | $37.74 | $37.87 | $37.64 | 855,162 |
| 2022-03-29 | $37.89 | $38.52 | $37.61 | $38.40 | $38.17 | 1,276,901 |
| 2022-03-28 | $37.16 | $37.41 | $36.89 | $37.23 | $37.00 | 1,000,856 |
| 2022-03-25 | $37.37 | $37.70 | $37.15 | $37.24 | $37.01 | 1,315,347 |
| 2022-03-24 | $36.86 | $37.42 | $36.57 | $37.31 | $37.08 | 945,276 |
| 2022-03-23 | $36.41 | $37.01 | $36.13 | $36.71 | $36.49 | 899,949 |
| 2022-03-22 | $36.82 | $37.05 | $36.64 | $36.65 | $36.43 | 1,809,365 |
| 2022-03-21 | $37.15 | $37.24 | $36.20 | $36.58 | $36.36 | 1,292,275 |
| 2022-03-18 | $36.28 | $37.31 | $36.08 | $37.19 | $36.96 | 1,287,883 |
| 2022-03-17 | $36.25 | $36.62 | $35.94 | $36.61 | $36.39 | 1,474,884 |
| 2022-03-16 | $36.48 | $37.06 | $35.81 | $36.65 | $36.43 | 1,081,356 |
| 2022-03-15 | $35.25 | $36.17 | $35.15 | $36.00 | $35.78 | 1,181,202 |
| 2022-03-14 | $35.54 | $35.74 | $34.77 | $35.02 | $34.81 | 1,159,035 |
| 2022-03-11 | $35.72 | $36.10 | $35.23 | $35.35 | $35.13 | 1,439,816 |
| 2022-03-10 | $34.23 | $35.12 | $34.12 | $35.00 | $34.79 | 2,839,532 |
| 2022-03-09 | $34.48 | $35.11 | $34.16 | $34.89 | $34.68 | 3,779,510 |
| 2022-03-08 | $33.04 | $34.36 | $32.68 | $33.32 | $33.12 | 2,396,593 |
| 2022-03-07 | $35.79 | $35.79 | $32.76 | $32.77 | $32.57 | 2,876,581 |
| 2022-03-04 | $35.61 | $36.14 | $35.15 | $35.98 | $35.76 | 1,087,326 |
| 2022-03-03 | $36.60 | $37.03 | $35.87 | $36.20 | $35.98 | 799,113 |
| 2022-03-02 | $36.02 | $36.70 | $36.02 | $36.63 | $36.41 | 1,259,501 |
| 2022-03-01 | $36.52 | $36.59 | $35.43 | $35.68 | $35.46 | 1,715,759 |
| 2022-02-28 | $37.16 | $37.21 | $36.39 | $36.96 | $36.74 | 1,278,150 |
| 2022-02-25 | $36.70 | $37.60 | $36.57 | $37.57 | $37.34 | 1,353,892 |
| 2022-02-24 | $35.26 | $36.97 | $35.09 | $36.68 | $36.46 | 1,415,747 |
| 2022-02-23 | $37.59 | $37.59 | $36.48 | $36.50 | $36.28 | 1,667,172 |
| 2022-02-22 | $37.38 | $37.86 | $36.94 | $37.17 | $36.94 | 3,442,541 |
| 2022-02-18 | $37.58 | $38.16 | $37.39 | $37.77 | $37.54 | 1,921,124 |
| 2022-02-17 | $37.84 | $38.19 | $37.39 | $37.60 | $37.37 | 1,031,153 |
| 2022-02-16 | $37.09 | $38.40 | $37.08 | $38.27 | $38.04 | 1,794,345 |
| 2022-02-15 | $36.36 | $37.25 | $36.30 | $37.17 | $36.94 | 1,501,396 |
| 2022-02-14 | $36.13 | $36.88 | $35.65 | $35.98 | $35.66 | 1,415,464 |
| 2022-02-11 | $37.35 | $37.89 | $35.86 | $36.08 | $35.75 | 1,990,105 |
| 2022-02-10 | $37.26 | $38.39 | $37.17 | $37.21 | $36.87 | 3,291,974 |
| 2022-02-09 | $37.90 | $38.13 | $37.24 | $37.78 | $37.44 | 2,817,731 |
| 2022-02-08 | $35.13 | $37.87 | $35.04 | $37.53 | $37.19 | 3,079,415 |
| 2022-02-07 | $35.86 | $36.87 | $35.74 | $36.58 | $36.25 | 2,839,252 |
| 2022-02-04 | $34.83 | $36.07 | $34.83 | $35.76 | $35.44 | 1,989,006 |
| 2022-02-03 | $34.38 | $35.89 | $34.21 | $35.07 | $34.75 | 2,035,978 |
| 2022-02-02 | $34.77 | $34.96 | $34.31 | $34.64 | $34.33 | 1,919,493 |
| 2022-02-01 | $34.11 | $34.61 | $33.76 | $34.56 | $34.25 | 1,155,137 |
| 2022-01-31 | $33.29 | $34.39 | $33.08 | $34.29 | $33.98 | 1,112,340 |
| 2022-01-28 | $32.93 | $33.52 | $32.17 | $33.50 | $33.20 | 1,587,071 |
| 2022-01-27 | $33.92 | $34.44 | $32.93 | $32.95 | $32.65 | 1,532,648 |
| 2022-01-26 | $34.40 | $34.89 | $33.40 | $33.71 | $33.41 | 1,224,302 |
| 2022-01-25 | $33.84 | $34.43 | $33.23 | $34.11 | $33.80 | 1,099,279 |
| 2022-01-24 | $33.24 | $34.44 | $32.84 | $34.38 | $34.07 | 2,050,109 |
| 2022-01-21 | $34.53 | $34.86 | $33.99 | $34.09 | $33.78 | 1,219,631 |
| 2022-01-20 | $34.52 | $35.80 | $34.51 | $34.65 | $34.34 | 1,248,782 |
| 2022-01-19 | $35.45 | $35.60 | $34.46 | $34.49 | $34.18 | 2,186,765 |
| 2022-01-18 | $36.48 | $36.55 | $35.20 | $35.32 | $35.00 | 2,468,639 |
| 2022-01-14 | $36.58 | $36.76 | $35.92 | $36.58 | $36.25 | 1,572,253 |
| 2022-01-13 | $36.31 | $37.30 | $36.29 | $36.69 | $36.36 | 1,714,128 |
| 2022-01-12 | $37.07 | $37.24 | $36.13 | $36.23 | $35.90 | 1,326,427 |
| 2022-01-11 | $36.51 | $36.87 | $36.18 | $36.77 | $36.44 | 1,928,058 |
| 2022-01-10 | $36.42 | $36.42 | $35.41 | $36.35 | $36.02 | 1,234,573 |
| 2022-01-07 | $36.43 | $36.87 | $36.36 | $36.43 | $36.10 | 1,952,055 |
| 2022-01-06 | $37.69 | $37.69 | $36.71 | $36.73 | $36.40 | 1,058,549 |
| 2022-01-05 | $37.80 | $38.11 | $37.22 | $37.35 | $37.01 | 993,538 |
| 2022-01-04 | $37.79 | $37.95 | $37.55 | $37.64 | $37.30 | 2,204,449 |
| 2022-01-03 | $37.08 | $37.81 | $36.73 | $37.15 | $36.82 | 1,912,208 |
| 2021-12-31 | $36.70 | $37.18 | $36.65 | $36.85 | $36.52 | 1,604,926 |
| 2021-12-30 | $36.70 | $37.25 | $36.70 | $36.91 | $36.58 | 940,857 |
| 2021-12-29 | $36.60 | $36.96 | $36.44 | $36.72 | $36.39 | 732,472 |
| 2021-12-28 | $36.22 | $36.71 | $36.20 | $36.55 | $36.22 | 752,422 |
| 2021-12-27 | $35.85 | $36.36 | $35.63 | $36.34 | $36.01 | 668,387 |
| 2021-12-23 | $35.85 | $36.13 | $35.52 | $36.05 | $35.72 | 1,561,058 |
| 2021-12-22 | $35.15 | $35.83 | $34.99 | $35.44 | $35.12 | 1,982,654 |
| 2021-12-21 | $33.94 | $35.31 | $33.84 | $35.13 | $34.81 | 2,669,226 |
| 2021-12-20 | $33.25 | $33.53 | $32.79 | $33.38 | $33.08 | 1,805,332 |
| 2021-12-17 | $33.13 | $34.26 | $32.62 | $33.95 | $33.64 | 3,799,334 |
| 2021-12-16 | $34.50 | $34.72 | $33.23 | $33.34 | $33.04 | 2,974,523 |
| 2021-12-15 | $34.11 | $34.66 | $33.45 | $34.21 | $33.90 | 1,847,276 |
| 2021-12-14 | $34.57 | $35.06 | $34.14 | $34.22 | $33.91 | 2,303,192 |
| 2021-12-13 | $35.42 | $35.50 | $34.56 | $34.67 | $34.36 | 1,597,603 |
| 2021-12-10 | $36.45 | $36.53 | $35.47 | $35.81 | $35.49 | 1,295,492 |
| 2021-12-09 | $35.61 | $36.39 | $35.41 | $36.05 | $35.72 | 1,794,242 |
| 2021-12-08 | $35.41 | $35.91 | $35.33 | $35.87 | $35.55 | 2,771,041 |
| 2021-12-07 | $35.90 | $36.36 | $35.03 | $35.26 | $34.94 | 2,421,722 |
| 2021-12-06 | $34.50 | $36.34 | $34.43 | $35.47 | $35.15 | 4,033,372 |
| 2021-12-03 | $33.90 | $34.10 | $33.09 | $33.96 | $33.65 | 1,982,084 |
| 2021-12-02 | $32.19 | $34.00 | $32.01 | $33.77 | $33.47 | 2,439,696 |
| 2021-12-01 | $34.06 | $34.43 | $31.99 | $32.02 | $31.73 | 1,581,746 |
| 2021-11-30 | $33.89 | $34.14 | $33.27 | $33.40 | $33.10 | 2,264,141 |
| 2021-11-29 | $35.38 | $35.53 | $33.87 | $34.38 | $34.07 | 1,532,422 |
| 2021-11-26 | $34.34 | $35.00 | $33.73 | $34.99 | $34.56 | 1,889,220 |
| 2021-11-24 | $36.12 | $36.27 | $35.79 | $35.91 | $35.47 | 1,053,640 |
| 2021-11-23 | $36.42 | $37.04 | $36.39 | $36.40 | $35.96 | 1,980,923 |
| 2021-11-22 | $36.57 | $36.77 | $35.85 | $36.29 | $35.85 | 1,586,123 |
| 2021-11-19 | $36.16 | $36.62 | $35.49 | $36.49 | $36.05 | 3,821,971 |
| 2021-11-18 | $38.29 | $38.41 | $36.75 | $36.89 | $36.44 | 2,350,186 |
| 2021-11-17 | $37.90 | $38.23 | $37.38 | $38.08 | $37.62 | 1,673,267 |
| 2021-11-16 | $37.73 | $38.41 | $37.00 | $38.24 | $37.77 | 2,835,330 |
| 2021-11-15 | $38.27 | $38.62 | $37.67 | $37.97 | $37.51 | 2,602,603 |
| 2021-11-12 | $38.25 | $38.52 | $37.87 | $37.96 | $37.50 | 3,432,136 |
| 2021-11-11 | $38.27 | $38.74 | $38.20 | $38.25 | $37.78 | 1,376,355 |
| 2021-11-10 | $38.52 | $39.02 | $38.23 | $38.49 | $38.02 | 3,094,212 |
| 2021-11-09 | $38.68 | $38.86 | $38.05 | $38.57 | $38.10 | 2,773,056 |
| 2021-11-08 | $39.25 | $39.49 | $38.70 | $38.90 | $38.43 | 1,865,498 |
| 2021-11-05 | $38.75 | $39.57 | $38.63 | $39.26 | $38.78 | 2,495,902 |
| 2021-11-04 | $38.07 | $38.57 | $37.71 | $37.95 | $37.49 | 789,277 |
| 2021-11-03 | $37.22 | $38.11 | $37.13 | $37.93 | $37.47 | 1,937,311 |
| 2021-11-02 | $37.26 | $37.54 | $36.81 | $37.26 | $36.81 | 800,959 |
| 2021-11-01 | $36.63 | $37.37 | $36.63 | $37.37 | $36.91 | 1,084,970 |
| 2021-10-29 | $36.14 | $36.64 | $36.14 | $36.48 | $36.04 | 1,051,226 |
| 2021-10-28 | $36.20 | $36.35 | $35.89 | $36.26 | $35.82 | 1,336,994 |
| 2021-10-27 | $36.76 | $37.04 | $36.18 | $36.20 | $35.76 | 1,645,973 |
| 2021-10-26 | $36.84 | $36.98 | $36.47 | $36.75 | $36.30 | 969,533 |
| 2021-10-25 | $36.58 | $36.85 | $36.31 | $36.74 | $36.29 | 1,147,885 |
| 2021-10-22 | $36.98 | $37.21 | $36.66 | $36.67 | $36.22 | 908,849 |
| 2021-10-21 | $36.84 | $37.42 | $36.61 | $37.11 | $36.66 | 1,715,862 |
| 2021-10-20 | $36.00 | $36.54 | $35.93 | $36.07 | $35.63 | 2,284,183 |
| 2021-10-19 | $36.48 | $36.59 | $36.17 | $36.49 | $36.05 | 1,028,631 |
| 2021-10-18 | $35.94 | $36.49 | $35.87 | $36.40 | $35.96 | 3,891,278 |
| 2021-10-15 | $36.94 | $37.43 | $36.29 | $36.35 | $35.91 | 1,045,594 |
| 2021-10-14 | $37.21 | $37.42 | $36.42 | $36.60 | $36.15 | 1,614,137 |
| 2021-10-13 | $37.31 | $37.31 | $36.47 | $37.04 | $36.59 | 2,390,085 |
| 2021-10-12 | $36.91 | $37.39 | $36.60 | $36.89 | $36.44 | 1,478,655 |
| 2021-10-11 | $36.81 | $37.31 | $36.52 | $36.77 | $36.32 | 2,108,939 |
| 2021-10-08 | $36.66 | $37.02 | $36.39 | $36.57 | $36.12 | 1,176,119 |
| 2021-10-07 | $36.78 | $37.17 | $36.55 | $36.61 | $36.16 | 1,956,295 |
| 2021-10-06 | $35.87 | $36.55 | $35.72 | $36.50 | $36.06 | 1,600,978 |
| 2021-10-05 | $35.96 | $36.43 | $35.45 | $36.26 | $35.82 | 2,477,305 |
| 2021-10-04 | $35.71 | $36.57 | $35.57 | $35.91 | $35.47 | 3,445,119 |
| 2021-10-01 | $33.32 | $36.02 | $33.14 | $35.78 | $35.34 | 3,795,241 |
| 2021-09-30 | $33.68 | $33.68 | $32.86 | $32.86 | $32.46 | 1,613,018 |
| 2021-09-29 | $33.93 | $33.93 | $33.40 | $33.58 | $33.17 | 1,262,023 |
| 2021-09-28 | $33.77 | $34.36 | $33.58 | $33.64 | $33.23 | 1,884,684 |
| 2021-09-27 | $33.63 | $34.46 | $33.53 | $33.89 | $33.48 | 1,700,219 |
| 2021-09-24 | $33.20 | $33.44 | $32.98 | $33.25 | $32.85 | 1,195,322 |
| 2021-09-23 | $32.46 | $33.53 | $32.31 | $33.12 | $32.72 | 1,220,423 |
| 2021-09-22 | $31.73 | $32.59 | $31.73 | $32.17 | $31.78 | 3,401,329 |
| 2021-09-21 | $32.56 | $32.83 | $31.46 | $31.51 | $31.13 | 2,392,572 |
| 2021-09-20 | $31.60 | $32.43 | $31.22 | $32.38 | $31.99 | 1,872,869 |
| 2021-09-17 | $31.75 | $32.26 | $31.42 | $32.12 | $31.73 | 4,576,465 |
| 2021-09-16 | $32.28 | $32.96 | $32.02 | $32.72 | $32.32 | 3,173,091 |
| 2021-09-15 | $32.07 | $32.37 | $31.58 | $32.15 | $31.76 | 2,418,834 |
| 2021-09-14 | $33.14 | $33.14 | $32.26 | $32.35 | $31.96 | 1,207,829 |
| 2021-09-13 | $32.94 | $33.25 | $32.41 | $33.13 | $32.73 | 1,696,849 |
| 2021-09-10 | $33.59 | $33.65 | $32.59 | $32.62 | $32.22 | 2,318,382 |
| 2021-09-09 | $33.81 | $34.34 | $33.23 | $33.25 | $32.85 | 1,252,419 |
| 2021-09-08 | $34.03 | $34.29 | $33.60 | $33.90 | $33.49 | 2,151,845 |
| 2021-09-07 | $34.04 | $34.20 | $33.71 | $34.06 | $33.65 | 2,874,189 |
| 2021-09-03 | $34.82 | $35.01 | $33.99 | $34.13 | $33.71 | 3,225,390 |
| 2021-09-02 | $35.31 | $35.52 | $35.00 | $35.17 | $34.74 | 1,284,860 |
| 2021-09-01 | $35.00 | $35.35 | $34.66 | $35.24 | $34.81 | 1,604,672 |
| 2021-08-31 | $34.30 | $34.86 | $34.26 | $34.79 | $34.37 | 1,662,592 |
| 2021-08-30 | $35.04 | $35.04 | $34.17 | $34.21 | $33.79 | 583,260 |
| 2021-08-27 | $34.46 | $35.18 | $34.30 | $34.95 | $34.52 | 717,253 |
| 2021-08-26 | $34.31 | $34.63 | $33.95 | $34.17 | $33.75 | 690,685 |
| 2021-08-25 | $34.24 | $34.73 | $33.89 | $34.52 | $34.10 | 3,075,446 |
| 2021-08-24 | $33.71 | $34.47 | $33.63 | $34.16 | $33.74 | 3,320,644 |
| 2021-08-23 | $33.53 | $33.86 | $33.25 | $33.71 | $33.19 | 2,802,992 |
| 2021-08-20 | $32.64 | $33.31 | $32.36 | $33.19 | $32.68 | 1,020,464 |
| 2021-08-19 | $32.91 | $33.14 | $32.15 | $32.61 | $32.11 | 2,094,062 |
| 2021-08-18 | $33.92 | $33.95 | $33.27 | $33.30 | $32.79 | 1,530,472 |
| 2021-08-17 | $33.92 | $34.22 | $33.60 | $34.02 | $33.50 | 2,628,050 |
| 2021-08-16 | $34.93 | $35.22 | $34.19 | $34.48 | $33.95 | 2,293,125 |
| 2021-08-13 | $35.22 | $35.46 | $34.98 | $35.40 | $34.86 | 1,994,064 |
| 2021-08-12 | $34.87 | $35.27 | $34.59 | $35.04 | $34.50 | 1,690,285 |
| 2021-08-11 | $34.01 | $35.17 | $33.75 | $35.07 | $34.53 | 1,641,460 |
| 2021-08-10 | $35.00 | $35.09 | $33.17 | $34.22 | $33.69 | 3,370,494 |
| 2021-08-09 | $35.22 | $35.29 | $34.35 | $34.89 | $34.35 | 2,803,748 |
| 2021-08-06 | $35.52 | $35.84 | $34.95 | $35.10 | $34.56 | 800,438 |
| 2021-08-05 | $34.72 | $35.31 | $34.57 | $35.30 | $34.76 | 1,113,907 |
| 2021-08-04 | $34.25 | $34.64 | $34.13 | $34.43 | $33.90 | 2,945,653 |
| 2021-08-03 | $34.73 | $34.75 | $33.64 | $34.63 | $34.10 | 2,144,463 |
| 2021-08-02 | $35.25 | $35.93 | $34.70 | $34.76 | $34.23 | 1,034,185 |
| 2021-07-30 | $35.23 | $35.85 | $35.10 | $35.13 | $34.59 | 1,174,143 |
| 2021-07-29 | $35.61 | $36.35 | $35.39 | $35.61 | $35.06 | 1,117,074 |
| 2021-07-28 | $35.45 | $35.56 | $34.52 | $35.31 | $34.77 | 1,410,102 |
| 2021-07-27 | $35.48 | $35.55 | $34.98 | $35.39 | $34.85 | 2,912,044 |
| 2021-07-26 | $34.82 | $35.57 | $34.63 | $35.36 | $34.82 | 2,605,296 |
| 2021-07-23 | $34.95 | $35.02 | $34.42 | $34.75 | $34.22 | 923,900 |
| 2021-07-22 | $34.68 | $34.68 | $33.85 | $34.53 | $34.00 | 1,644,002 |
| 2021-07-21 | $34.69 | $35.27 | $34.56 | $34.80 | $34.27 | 1,008,852 |
| 2021-07-20 | $33.07 | $34.45 | $33.07 | $34.25 | $33.72 | 1,400,402 |
| 2021-07-19 | $33.15 | $33.24 | $32.27 | $33.00 | $32.49 | 2,236,213 |
| 2021-07-16 | $34.99 | $35.19 | $34.09 | $34.09 | $33.57 | 1,996,851 |
| 2021-07-15 | $34.41 | $34.82 | $34.25 | $34.65 | $34.12 | 1,235,380 |
| 2021-07-14 | $35.20 | $35.57 | $34.59 | $34.59 | $34.06 | 3,211,396 |
| 2021-07-13 | $35.81 | $35.81 | $35.05 | $35.07 | $34.53 | 1,167,323 |
| 2021-07-12 | $35.42 | $36.03 | $35.16 | $36.02 | $35.47 | 1,718,012 |
| 2021-07-09 | $35.26 | $36.12 | $35.24 | $35.92 | $35.37 | 1,650,453 |
| 2021-07-08 | $35.06 | $35.18 | $34.20 | $34.77 | $34.24 | 2,590,067 |
| 2021-07-07 | $36.17 | $36.59 | $35.62 | $35.91 | $35.36 | 648,050 |
| 2021-07-06 | $36.93 | $37.05 | $35.97 | $36.38 | $35.82 | 1,426,951 |
| 2021-07-02 | $37.13 | $37.16 | $36.89 | $37.04 | $36.47 | 491,769 |
| 2021-07-01 | $37.56 | $37.65 | $36.98 | $37.03 | $36.46 | 960,370 |
| 2021-06-30 | $36.95 | $37.35 | $36.69 | $37.25 | $36.68 | 1,436,090 |
| 2021-06-29 | $36.83 | $37.13 | $35.95 | $36.89 | $36.32 | 1,622,600 |
| 2021-06-28 | $38.41 | $38.45 | $36.77 | $37.03 | $36.46 | 2,239,960 |
| 2021-06-25 | $38.37 | $38.91 | $38.19 | $38.56 | $37.97 | 1,925,904 |
| 2021-06-24 | $38.02 | $38.75 | $38.00 | $38.51 | $37.92 | 2,194,143 |
| 2021-06-23 | $37.88 | $37.95 | $37.56 | $37.63 | $37.05 | 1,373,868 |
| 2021-06-22 | $37.50 | $37.88 | $37.16 | $37.73 | $37.15 | 1,389,594 |
| 2021-06-21 | $36.32 | $37.38 | $36.18 | $37.36 | $36.79 | 1,180,012 |
| 2021-06-18 | $36.80 | $37.00 | $36.06 | $36.08 | $35.53 | 2,415,439 |
| 2021-06-17 | $37.52 | $37.72 | $36.62 | $37.42 | $36.85 | 1,691,749 |
| 2021-06-16 | $37.66 | $37.73 | $37.06 | $37.50 | $36.92 | 1,400,820 |
| 2021-06-15 | $37.67 | $37.83 | $37.49 | $37.56 | $36.98 | 1,257,433 |
| 2021-06-14 | $37.99 | $38.17 | $37.33 | $37.64 | $37.06 | 1,541,914 |
| 2021-06-11 | $37.51 | $38.07 | $37.45 | $37.96 | $37.38 | 2,044,351 |
| 2021-06-10 | $37.33 | $37.71 | $36.63 | $37.51 | $36.93 | 1,524,582 |
| 2021-06-09 | $37.34 | $37.94 | $37.00 | $37.22 | $36.65 | 1,972,228 |
| 2021-06-08 | $36.38 | $37.22 | $36.18 | $36.87 | $36.30 | 992,014 |
| 2021-06-07 | $36.03 | $36.27 | $35.96 | $36.12 | $35.57 | 680,416 |
| 2021-06-04 | $36.28 | $36.40 | $35.62 | $35.96 | $35.41 | 2,673,061 |
| 2021-06-03 | $36.05 | $36.48 | $35.63 | $36.19 | $35.63 | 965,789 |
| 2021-06-02 | $37.27 | $37.27 | $36.13 | $36.27 | $35.71 | 1,914,819 |
| 2021-06-01 | $37.71 | $37.75 | $37.15 | $37.23 | $36.66 | 1,935,561 |
| 2021-05-28 | $37.37 | $37.46 | $36.80 | $37.35 | $36.78 | 1,021,079 |
| 2021-05-27 | $37.72 | $37.72 | $37.06 | $37.38 | $36.81 | 2,919,440 |
| 2021-05-26 | $37.45 | $37.47 | $37.04 | $37.19 | $36.62 | 2,101,787 |
| 2021-05-25 | $37.40 | $38.00 | $36.92 | $37.09 | $36.52 | 1,722,687 |
| 2021-05-24 | $37.54 | $37.65 | $37.17 | $37.44 | $36.76 | 2,433,644 |
| 2021-05-21 | $37.50 | $37.77 | $37.14 | $37.15 | $36.47 | 2,131,452 |
| 2021-05-20 | $37.07 | $37.27 | $36.62 | $37.21 | $36.53 | 924,012 |
| 2021-05-19 | $37.15 | $37.36 | $36.65 | $37.17 | $36.49 | 1,756,268 |
| 2021-05-18 | $38.63 | $38.90 | $37.62 | $37.81 | $37.12 | 3,251,889 |
| 2021-05-17 | $38.47 | $38.73 | $38.18 | $38.63 | $37.92 | 2,154,523 |
| 2021-05-14 | $37.64 | $39.25 | $37.57 | $39.10 | $38.39 | 1,676,374 |
| 2021-05-13 | $36.46 | $37.53 | $36.46 | $37.24 | $36.56 | 2,588,444 |
| 2021-05-12 | $36.96 | $37.25 | $36.19 | $36.29 | $35.63 | 3,053,665 |
| 2021-05-11 | $37.09 | $37.90 | $36.39 | $36.92 | $36.25 | 2,370,528 |
| 2021-05-10 | $38.01 | $38.22 | $37.45 | $37.62 | $36.93 | 1,485,895 |
| 2021-05-07 | $37.90 | $38.69 | $37.70 | $38.09 | $37.39 | 1,097,382 |
| 2021-05-06 | $38.01 | $38.05 | $37.12 | $37.85 | $37.16 | 835,450 |
| 2021-05-05 | $38.31 | $38.52 | $37.61 | $37.93 | $37.24 | 1,471,200 |
| 2021-05-04 | $39.21 | $39.50 | $38.15 | $38.35 | $37.65 | 911,450 |
| 2021-05-03 | $39.03 | $39.80 | $39.03 | $39.32 | $38.60 | 3,681,779 |
| 2021-04-30 | $39.24 | $39.36 | $38.40 | $38.87 | $38.16 | 850,373 |
| 2021-04-29 | $40.64 | $40.70 | $39.15 | $39.36 | $38.64 | 1,323,328 |
| 2021-04-28 | $40.02 | $40.44 | $39.71 | $40.03 | $39.30 | 771,981 |
| 2021-04-27 | $39.85 | $40.28 | $39.61 | $39.87 | $39.14 | 3,336,849 |
| 2021-04-26 | $39.83 | $40.22 | $39.48 | $39.85 | $39.12 | 3,083,985 |
| 2021-04-23 | $39.56 | $39.68 | $38.95 | $39.51 | $38.79 | 974,018 |
| 2021-04-22 | $39.23 | $39.78 | $39.02 | $39.15 | $38.44 | 3,216,334 |
| 2021-04-21 | $38.14 | $39.36 | $37.82 | $39.24 | $38.52 | 734,744 |
| 2021-04-20 | $39.27 | $39.50 | $37.98 | $38.31 | $37.61 | 1,349,623 |
| 2021-04-19 | $39.59 | $39.79 | $39.20 | $39.50 | $38.78 | 1,111,928 |
| 2021-04-16 | $39.60 | $39.93 | $39.29 | $39.64 | $38.92 | 1,537,872 |
| 2021-04-15 | $39.35 | $39.65 | $38.89 | $39.27 | $38.55 | 699,751 |
| 2021-04-14 | $39.31 | $40.14 | $39.30 | $39.43 | $38.71 | 1,820,520 |
| 2021-04-13 | $39.22 | $39.43 | $38.67 | $39.26 | $38.54 | 912,210 |
| 2021-04-12 | $38.95 | $39.65 | $38.95 | $39.46 | $38.74 | 1,323,325 |
| 2021-04-09 | $38.59 | $38.90 | $38.38 | $38.89 | $38.18 | 1,098,201 |
| 2021-04-08 | $39.24 | $39.37 | $38.39 | $38.71 | $38.00 | 2,123,077 |
| 2021-04-07 | $38.84 | $39.29 | $38.77 | $39.29 | $38.57 | 1,001,847 |
| 2021-04-06 | $38.77 | $39.18 | $38.68 | $38.78 | $38.07 | 1,684,705 |
| 2021-04-05 | $38.65 | $39.07 | $38.41 | $38.53 | $37.83 | 2,098,432 |
| 2021-04-01 | $37.88 | $38.53 | $37.52 | $38.25 | $37.55 | 1,224,337 |
| 2021-03-31 | $38.28 | $38.76 | $37.78 | $37.78 | $37.09 | 1,496,967 |
| 2021-03-30 | $37.81 | $38.70 | $37.35 | $38.31 | $37.61 | 1,534,527 |
| 2021-03-29 | $38.54 | $39.00 | $37.49 | $37.75 | $37.06 | 2,010,177 |
| 2021-03-26 | $39.75 | $39.87 | $38.22 | $38.90 | $38.19 | 1,515,200 |
| 2021-03-25 | $37.82 | $39.60 | $37.15 | $39.33 | $38.61 | 1,917,621 |
| 2021-03-24 | $37.94 | $39.47 | $37.92 | $38.07 | $37.37 | 3,490,711 |
| 2021-03-23 | $38.73 | $39.07 | $37.10 | $37.47 | $36.79 | 2,347,286 |
| 2021-03-22 | $38.96 | $39.18 | $38.03 | $38.97 | $38.26 | 1,862,409 |
| 2021-03-19 | $40.10 | $40.32 | $38.88 | $39.11 | $38.40 | 1,787,554 |
| 2021-03-18 | $40.34 | $41.65 | $39.89 | $40.28 | $39.54 | 2,860,264 |
| 2021-03-17 | $41.53 | $41.66 | $40.24 | $40.64 | $39.90 | 2,613,021 |
| 2021-03-16 | $41.99 | $42.13 | $41.22 | $41.59 | $40.83 | 9,998,349 |
| 2021-03-15 | $42.60 | $43.12 | $41.61 | $42.23 | $41.46 | 1,147,957 |
| 2021-03-12 | $41.83 | $42.50 | $41.41 | $42.32 | $41.55 | 1,561,665 |
| 2021-03-11 | $41.43 | $42.14 | $40.97 | $41.63 | $40.87 | 3,069,615 |
| 2021-03-10 | $41.95 | $42.47 | $41.00 | $41.37 | $40.61 | 1,524,797 |
| 2021-03-09 | $42.48 | $42.73 | $41.63 | $41.81 | $41.05 | 1,986,284 |
| 2021-03-08 | $41.86 | $42.84 | $41.16 | $42.20 | $41.43 | 2,483,310 |
| 2021-03-05 | $41.18 | $41.69 | $39.10 | $41.24 | $40.49 | 4,319,849 |
| 2021-03-04 | $40.65 | $41.30 | $39.38 | $40.63 | $39.89 | 2,092,224 |
| 2021-03-03 | $38.86 | $41.79 | $38.86 | $40.63 | $39.89 | 4,390,593 |
| 2021-03-02 | $38.64 | $39.39 | $38.28 | $38.80 | $38.09 | 940,712 |
| 2021-03-01 | $38.05 | $39.28 | $37.93 | $38.60 | $37.90 | 1,622,507 |
| 2021-02-26 | $37.93 | $38.18 | $36.84 | $37.12 | $36.44 | 1,894,077 |
| 2021-02-25 | $39.55 | $39.66 | $37.69 | $37.89 | $37.20 | 1,028,124 |
| 2021-02-24 | $38.79 | $40.21 | $38.50 | $39.60 | $38.88 | 2,249,646 |
| 2021-02-23 | $38.29 | $38.96 | $37.79 | $38.49 | $37.79 | 1,815,294 |
| 2021-02-22 | $37.58 | $39.23 | $37.58 | $38.13 | $37.43 | 2,411,518 |
| 2021-02-19 | $36.62 | $38.62 | $36.62 | $38.01 | $37.32 | 2,381,969 |
| 2021-02-18 | $36.66 | $37.26 | $35.96 | $36.50 | $35.83 | 2,544,417 |
| 2021-02-17 | $36.73 | $37.23 | $36.39 | $37.05 | $36.37 | 2,479,420 |
| 2021-02-16 | $35.92 | $37.08 | $35.56 | $36.97 | $36.29 | 3,110,151 |
| 2021-02-12 | $35.57 | $36.16 | $35.46 | $36.00 | $35.24 | 1,047,374 |
| 2021-02-11 | $36.57 | $36.78 | $35.36 | $35.69 | $34.93 | 2,172,068 |
| 2021-02-10 | $36.32 | $36.95 | $35.91 | $36.73 | $35.95 | 1,693,535 |
| 2021-02-09 | $38.80 | $38.93 | $35.90 | $36.02 | $35.26 | 1,820,752 |
| 2021-02-08 | $36.79 | $37.21 | $36.40 | $37.00 | $36.22 | 2,247,227 |
| 2021-02-05 | $37.70 | $38.43 | $36.59 | $36.69 | $35.91 | 2,276,553 |
| 2021-02-04 | $36.34 | $37.50 | $36.20 | $37.31 | $36.52 | 2,226,327 |
| 2021-02-03 | $35.37 | $36.58 | $35.19 | $35.97 | $35.21 | 1,322,160 |
| 2021-02-02 | $35.46 | $35.93 | $35.33 | $35.42 | $34.67 | 588,201 |
| 2021-02-01 | $34.51 | $35.18 | $34.17 | $34.92 | $34.18 | 1,040,195 |
| 2021-01-29 | $35.36 | $35.36 | $34.28 | $34.29 | $33.56 | 1,825,780 |
| 2021-01-28 | $34.84 | $36.29 | $34.70 | $35.64 | $34.89 | 1,951,553 |
| 2021-01-27 | $34.61 | $35.78 | $33.73 | $34.34 | $33.61 | 3,858,276 |
| 2021-01-26 | $36.07 | $36.19 | $35.12 | $35.12 | $34.38 | 849,919 |
| 2021-01-25 | $35.13 | $35.72 | $34.72 | $35.65 | $34.90 | 1,134,856 |
| 2021-01-22 | $35.68 | $35.84 | $35.11 | $35.46 | $34.71 | 1,506,145 |
| 2021-01-21 | $36.49 | $36.75 | $35.78 | $36.19 | $35.42 | 1,037,357 |
| 2021-01-20 | $36.35 | $36.90 | $36.12 | $36.37 | $35.60 | 1,133,610 |
| 2021-01-19 | $36.79 | $37.31 | $36.08 | $36.19 | $35.42 | 2,100,378 |
| 2021-01-15 | $36.53 | $36.95 | $35.99 | $36.55 | $35.78 | 1,194,570 |
| 2021-01-14 | $36.97 | $37.75 | $36.68 | $36.88 | $36.10 | 2,164,984 |
| 2021-01-13 | $38.02 | $38.11 | $36.55 | $36.93 | $36.15 | 1,836,427 |
| 2021-01-12 | $37.64 | $38.17 | $37.28 | $37.90 | $37.10 | 2,902,180 |
| 2021-01-11 | $37.50 | $37.81 | $37.08 | $37.49 | $36.70 | 1,002,313 |
| 2021-01-08 | $38.22 | $38.94 | $37.64 | $38.00 | $37.20 | 1,485,446 |
| 2021-01-07 | $38.77 | $39.20 | $37.66 | $37.86 | $37.06 | 2,477,315 |
| 2021-01-06 | $38.28 | $39.03 | $37.67 | $38.21 | $37.40 | 3,047,120 |
| 2021-01-05 | $37.60 | $38.33 | $37.52 | $37.90 | $37.10 | 1,884,511 |
| 2021-01-04 | $38.45 | $38.74 | $37.15 | $37.72 | $36.92 | 2,043,875 |
| 2020-12-31 | $37.84 | $38.74 | $37.38 | $38.48 | $37.67 | 1,255,690 |
| 2020-12-30 | $37.84 | $38.56 | $37.60 | $37.99 | $37.19 | 1,266,281 |
| 2020-12-29 | $37.86 | $37.98 | $37.43 | $37.84 | $37.04 | 832,132 |
| 2020-12-28 | $38.20 | $38.23 | $37.34 | $37.49 | $36.70 | 1,052,357 |
| 2020-12-24 | $37.70 | $37.83 | $37.20 | $37.64 | $36.84 | 696,515 |
| 2020-12-23 | $37.33 | $37.72 | $37.07 | $37.53 | $36.74 | 1,816,396 |
| 2020-12-22 | $37.02 | $37.32 | $36.31 | $37.06 | $36.28 | 2,485,104 |
| 2020-12-21 | $36.64 | $37.33 | $35.96 | $37.14 | $36.35 | 1,931,342 |
| 2020-12-18 | $37.96 | $38.28 | $37.28 | $37.48 | $36.69 | 2,126,634 |
| 2020-12-17 | $37.58 | $37.92 | $36.71 | $37.92 | $37.12 | 1,848,265 |
| 2020-12-16 | $37.96 | $38.17 | $37.11 | $37.37 | $36.58 | 2,706,859 |
| 2020-12-15 | $38.62 | $38.62 | $37.09 | $38.10 | $37.29 | 1,522,816 |
| 2020-12-14 | $37.97 | $38.32 | $37.17 | $37.24 | $36.45 | 3,098,728 |
| 2020-12-11 | $37.87 | $38.24 | $37.50 | $37.60 | $36.80 | 1,058,983 |
| 2020-12-10 | $37.96 | $38.42 | $37.39 | $38.06 | $37.25 | 1,502,859 |
| 2020-12-09 | $38.43 | $38.73 | $37.59 | $38.44 | $37.63 | 1,905,457 |
| 2020-12-08 | $37.51 | $38.61 | $37.51 | $38.03 | $37.22 | 1,306,905 |
| 2020-12-07 | $37.83 | $38.32 | $37.60 | $37.88 | $37.08 | 1,608,543 |
| 2020-12-04 | $37.15 | $38.40 | $37.01 | $38.23 | $37.42 | 2,089,383 |
| 2020-12-03 | $36.76 | $37.53 | $35.97 | $36.71 | $35.93 | 2,036,386 |
| 2020-12-02 | $36.18 | $36.50 | $35.01 | $36.47 | $35.70 | 1,590,813 |
| 2020-12-01 | $35.72 | $36.94 | $35.62 | $36.68 | $35.90 | 1,985,817 |
| 2020-11-30 | $35.85 | $35.99 | $34.87 | $35.00 | $34.26 | 2,571,038 |
| 2020-11-27 | $36.47 | $36.69 | $35.97 | $36.18 | $35.30 | 717,424 |
| 2020-11-25 | $36.64 | $37.06 | $36.17 | $36.35 | $35.47 | 1,273,518 |
| 2020-11-24 | $36.36 | $37.41 | $36.31 | $36.95 | $36.05 | 2,683,978 |
| 2020-11-23 | $35.89 | $35.97 | $34.94 | $35.83 | $34.96 | 1,340,193 |
| 2020-11-20 | $34.93 | $35.89 | $34.52 | $35.49 | $34.63 | 2,003,570 |
| 2020-11-19 | $33.83 | $35.35 | $33.01 | $35.26 | $34.41 | 1,959,754 |
| 2020-11-18 | $34.81 | $35.00 | $33.93 | $33.97 | $33.15 | 1,755,506 |
| 2020-11-17 | $34.59 | $35.08 | $33.32 | $34.74 | $33.90 | 4,451,784 |
| 2020-11-16 | $35.21 | $35.42 | $34.29 | $35.13 | $34.28 | 2,723,257 |
| 2020-11-13 | $33.55 | $34.35 | $33.42 | $34.19 | $33.36 | 1,695,914 |
| 2020-11-12 | $34.23 | $34.40 | $32.61 | $32.96 | $32.16 | 2,355,238 |
| 2020-11-11 | $36.22 | $36.26 | $34.39 | $34.94 | $34.09 | 2,877,834 |
| 2020-11-10 | $35.26 | $36.90 | $35.26 | $36.18 | $35.30 | 3,130,280 |
| 2020-11-09 | $34.50 | $37.03 | $34.00 | $35.12 | $34.27 | 6,284,299 |
| 2020-11-06 | $30.39 | $30.91 | $30.12 | $30.65 | $29.91 | 2,728,090 |
| 2020-11-05 | $28.91 | $30.43 | $28.48 | $30.24 | $29.51 | 1,896,627 |
| 2020-11-04 | $28.58 | $29.32 | $27.76 | $28.43 | $27.74 | 1,221,856 |
| 2020-11-03 | $28.79 | $29.25 | $28.61 | $28.73 | $28.03 | 1,390,422 |
| 2020-11-02 | $28.11 | $28.96 | $27.75 | $28.40 | $27.71 | 1,664,592 |
| 2020-10-30 | $28.01 | $28.46 | $27.15 | $27.74 | $27.07 | 1,780,827 |
| 2020-10-29 | $27.27 | $28.38 | $26.93 | $28.20 | $27.52 | 1,925,633 |
| 2020-10-28 | $28.07 | $28.40 | $27.11 | $27.18 | $26.52 | 3,029,837 |
| 2020-10-27 | $28.71 | $29.08 | $28.34 | $28.76 | $28.06 | 2,292,005 |
| 2020-10-26 | $29.63 | $29.76 | $28.45 | $28.95 | $28.25 | 2,578,900 |
| 2020-10-23 | $29.48 | $30.28 | $29.36 | $30.27 | $29.54 | 1,862,298 |
| 2020-10-22 | $28.66 | $29.71 | $28.66 | $29.30 | $28.59 | 2,348,811 |
| 2020-10-21 | $28.59 | $29.32 | $28.32 | $29.01 | $28.31 | 2,388,875 |
| 2020-10-20 | $28.40 | $29.08 | $28.26 | $28.78 | $28.08 | 2,234,422 |
| 2020-10-19 | $28.21 | $28.83 | $27.96 | $27.97 | $27.29 | 2,118,290 |
| 2020-10-16 | $27.94 | $28.41 | $27.60 | $28.17 | $27.49 | 2,211,503 |
| 2020-10-15 | $27.28 | $28.13 | $27.13 | $27.95 | $27.27 | 3,150,914 |
| 2020-10-14 | $27.51 | $28.00 | $27.26 | $27.50 | $26.83 | 1,900,953 |
| 2020-10-13 | $28.01 | $28.34 | $27.25 | $27.35 | $26.69 | 2,008,238 |
| 2020-10-12 | $28.41 | $28.92 | $28.18 | $28.48 | $27.79 | 2,374,341 |
| 2020-10-09 | $28.40 | $28.91 | $28.30 | $28.49 | $27.80 | 898,332 |
| 2020-10-08 | $28.31 | $28.37 | $27.93 | $28.28 | $27.59 | 1,480,803 |
| 2020-10-07 | $27.83 | $28.23 | $27.64 | $27.93 | $27.25 | 1,319,778 |
| 2020-10-06 | $28.24 | $28.83 | $27.34 | $27.37 | $26.71 | 2,387,133 |
| 2020-10-05 | $28.10 | $28.19 | $27.35 | $27.81 | $27.14 | 1,878,380 |
| 2020-10-02 | $26.12 | $27.61 | $25.84 | $27.55 | $26.88 | 1,609,696 |
| 2020-10-01 | $26.77 | $27.20 | $26.33 | $27.06 | $26.40 | 1,707,886 |
| 2020-09-30 | $26.62 | $27.45 | $26.26 | $26.45 | $25.81 | 2,612,849 |
| 2020-09-29 | $27.06 | $27.10 | $26.19 | $26.42 | $25.78 | 2,382,350 |
| 2020-09-28 | $27.16 | $27.60 | $26.72 | $27.14 | $26.48 | 1,613,085 |
| 2020-09-25 | $25.89 | $27.00 | $25.65 | $26.64 | $25.99 | 3,460,697 |
| 2020-09-24 | $25.69 | $26.32 | $25.30 | $25.86 | $25.23 | 3,051,365 |
| 2020-09-23 | $26.44 | $27.04 | $25.77 | $25.89 | $25.26 | 1,856,055 |
| 2020-09-22 | $26.15 | $26.59 | $25.67 | $26.22 | $25.58 | 3,025,414 |
| 2020-09-21 | $26.30 | $26.30 | $24.92 | $26.09 | $25.46 | 3,801,774 |
| 2020-09-18 | $28.10 | $28.56 | $26.96 | $27.13 | $26.47 | 3,260,952 |
| 2020-09-17 | $28.25 | $28.33 | $27.63 | $28.24 | $27.56 | 1,833,992 |
| 2020-09-16 | $28.98 | $29.09 | $28.35 | $28.71 | $28.01 | 6,139,490 |
| 2020-09-15 | $28.75 | $29.13 | $28.57 | $28.78 | $28.08 | 1,622,068 |
| 2020-09-14 | $27.88 | $28.78 | $27.88 | $28.69 | $27.99 | 2,726,507 |
| 2020-09-11 | $27.89 | $27.89 | $26.77 | $27.50 | $26.83 | 2,131,266 |
| 2020-09-10 | $29.01 | $29.51 | $27.73 | $27.75 | $27.08 | 2,006,812 |
| 2020-09-09 | $29.03 | $29.36 | $28.20 | $28.77 | $28.07 | 2,070,821 |
| 2020-09-08 | $27.69 | $28.59 | $27.37 | $27.94 | $27.26 | 3,151,302 |
| 2020-09-04 | $29.20 | $29.39 | $28.29 | $28.30 | $27.61 | 1,993,383 |
| 2020-09-03 | $29.30 | $29.65 | $28.29 | $28.88 | $28.18 | 5,260,603 |
| 2020-09-02 | $28.10 | $28.98 | $28.00 | $28.96 | $28.26 | 1,865,875 |
| 2020-09-01 | $26.97 | $27.89 | $26.59 | $27.83 | $27.16 | 1,833,705 |
| 2020-08-31 | $28.62 | $28.62 | $27.18 | $27.56 | $26.89 | 2,725,783 |
| 2020-08-28 | $26.49 | $29.12 | $26.45 | $28.81 | $28.11 | 3,241,448 |
| 2020-08-27 | $25.13 | $27.07 | $25.10 | $26.20 | $25.56 | 2,750,724 |
| 2020-08-26 | $25.05 | $25.11 | $24.29 | $24.87 | $24.27 | 2,154,736 |
| 2020-08-25 | $25.87 | $25.87 | $24.82 | $25.08 | $24.47 | 2,173,380 |
| 2020-08-24 | $24.22 | $25.72 | $23.47 | $25.65 | $25.03 | 2,784,632 |
| 2020-08-21 | $23.36 | $24.16 | $23.36 | $24.04 | $23.46 | 3,207,469 |
| 2020-08-20 | $23.40 | $23.55 | $23.19 | $23.36 | $22.79 | 2,628,468 |
| 2020-08-19 | $23.24 | $23.62 | $22.94 | $23.49 | $22.92 | 2,282,496 |
| 2020-08-18 | $24.08 | $24.19 | $23.08 | $23.29 | $22.73 | 1,694,552 |
| 2020-08-17 | $25.07 | $25.08 | $24.22 | $24.31 | $23.61 | 1,576,403 |
| 2020-08-14 | $24.78 | $25.20 | $24.48 | $24.99 | $24.27 | 1,719,953 |
| 2020-08-13 | $25.10 | $25.45 | $24.75 | $24.97 | $24.25 | 4,034,991 |
| 2020-08-12 | $25.43 | $25.77 | $24.46 | $25.28 | $24.55 | 2,991,359 |
| 2020-08-11 | $25.21 | $26.51 | $25.08 | $25.26 | $24.53 | 3,819,801 |
| 2020-08-10 | $23.79 | $24.83 | $23.75 | $24.52 | $23.81 | 3,626,732 |
| 2020-08-07 | $22.03 | $23.64 | $21.87 | $23.58 | $22.90 | 2,727,093 |
| 2020-08-06 | $21.15 | $22.23 | $21.13 | $22.12 | $21.48 | 2,874,687 |
| 2020-08-05 | $21.90 | $22.13 | $20.82 | $21.36 | $20.74 | 2,813,779 |
| 2020-08-04 | $21.60 | $22.37 | $20.31 | $21.89 | $21.26 | 4,206,646 |
| 2020-08-03 | $21.17 | $21.50 | $20.83 | $20.97 | $20.37 | 5,791,744 |
| 2020-07-31 | $21.79 | $21.91 | $20.98 | $21.12 | $20.51 | 1,913,505 |
| 2020-07-30 | $22.15 | $22.33 | $21.78 | $22.05 | $21.41 | 1,459,981 |
| 2020-07-29 | $22.52 | $22.79 | $22.22 | $22.57 | $21.92 | 1,207,840 |
| 2020-07-28 | $21.93 | $22.44 | $21.88 | $22.12 | $21.48 | 1,410,653 |
| 2020-07-27 | $22.41 | $22.48 | $21.81 | $22.06 | $21.42 | 1,166,205 |
| 2020-07-24 | $23.18 | $23.25 | $22.54 | $22.66 | $22.01 | 1,595,010 |
| 2020-07-23 | $22.97 | $23.73 | $22.91 | $23.20 | $22.53 | 1,180,032 |
| 2020-07-22 | $22.73 | $23.46 | $22.69 | $23.28 | $22.61 | 1,182,205 |
| 2020-07-21 | $22.87 | $23.46 | $22.78 | $22.96 | $22.30 | 1,758,243 |
| 2020-07-20 | $23.00 | $23.12 | $22.27 | $22.52 | $21.87 | 1,471,619 |
| 2020-07-17 | $23.20 | $23.43 | $22.78 | $23.13 | $22.46 | 936,650 |
| 2020-07-16 | $22.55 | $23.44 | $22.10 | $23.25 | $22.58 | 2,371,413 |
| 2020-07-15 | $23.04 | $24.06 | $22.71 | $23.95 | $23.26 | 2,650,645 |
| 2020-07-14 | $21.59 | $22.21 | $21.33 | $22.02 | $21.39 | 1,846,733 |
| 2020-07-13 | $21.88 | $22.30 | $21.10 | $21.64 | $21.02 | 1,783,731 |
| 2020-07-10 | $20.74 | $21.63 | $20.64 | $21.62 | $21.00 | 2,132,365 |
| 2020-07-09 | $21.57 | $21.63 | $20.61 | $20.77 | $20.17 | 2,362,652 |
| 2020-07-08 | $21.03 | $21.80 | $20.51 | $21.65 | $21.03 | 4,065,354 |
| 2020-07-07 | $21.82 | $22.04 | $20.88 | $21.12 | $20.51 | 3,633,124 |
| 2020-07-06 | $22.51 | $22.69 | $21.78 | $22.37 | $21.73 | 2,616,097 |
| 2020-07-02 | $22.88 | $23.31 | $21.86 | $21.95 | $21.32 | 1,526,582 |
| 2020-07-01 | $22.84 | $23.45 | $22.16 | $22.25 | $21.61 | 2,198,836 |
| 2020-06-30 | $22.45 | $22.87 | $21.66 | $22.57 | $21.92 | 2,351,168 |
| 2020-06-29 | $21.80 | $22.53 | $20.94 | $22.41 | $21.76 | 2,741,738 |
| 2020-06-26 | $22.10 | $22.25 | $21.18 | $21.54 | $20.92 | 3,758,161 |
| 2020-06-25 | $22.52 | $22.98 | $21.69 | $22.24 | $21.60 | 2,264,324 |
| 2020-06-24 | $23.27 | $23.28 | $21.37 | $22.68 | $22.03 | 3,125,043 |
| 2020-06-23 | $23.82 | $24.13 | $23.29 | $24.04 | $23.35 | 2,481,703 |
| 2020-06-22 | $23.41 | $23.49 | $22.33 | $23.34 | $22.67 | 2,641,129 |
| 2020-06-19 | $25.41 | $25.57 | $23.55 | $23.67 | $22.99 | 2,896,791 |
| 2020-06-18 | $24.38 | $25.49 | $24.01 | $25.27 | $24.54 | 2,140,756 |
| 2020-06-17 | $25.87 | $25.87 | $24.59 | $24.73 | $24.02 | 2,955,723 |
| 2020-06-16 | $26.29 | $26.76 | $25.25 | $25.90 | $25.15 | 4,430,081 |
| 2020-06-15 | $24.00 | $25.66 | $23.40 | $25.15 | $24.43 | 4,140,098 |
| 2020-06-12 | $25.62 | $26.02 | $24.49 | $25.30 | $24.57 | 1,774,002 |
| 2020-06-11 | $25.34 | $26.19 | $24.07 | $24.31 | $23.61 | 4,191,362 |
| 2020-06-10 | $29.65 | $29.85 | $27.44 | $27.48 | $26.69 | 2,330,866 |
| 2020-06-09 | $31.00 | $31.25 | $29.56 | $30.11 | $29.24 | 3,393,752 |
| 2020-06-08 | $31.30 | $32.52 | $30.21 | $32.25 | $31.32 | 3,819,637 |
| 2020-06-05 | $30.10 | $31.49 | $29.71 | $30.46 | $29.58 | 4,354,802 |
| 2020-06-04 | $27.99 | $28.41 | $27.40 | $28.22 | $27.41 | 2,254,128 |
| 2020-06-03 | $27.07 | $28.70 | $27.05 | $27.89 | $27.09 | 2,705,361 |
| 2020-06-02 | $26.53 | $26.66 | $25.83 | $26.54 | $25.77 | 1,592,723 |
| 2020-06-01 | $25.88 | $26.67 | $25.38 | $26.23 | $25.47 | 2,783,047 |
| 2020-05-29 | $26.54 | $27.02 | $25.47 | $25.89 | $25.14 | 3,955,954 |
| 2020-05-28 | $27.82 | $28.31 | $26.47 | $26.80 | $26.03 | 3,737,980 |
| 2020-05-27 | $28.50 | $29.75 | $27.07 | $27.80 | $27.00 | 4,664,983 |
| 2020-05-26 | $26.26 | $27.60 | $26.07 | $27.32 | $26.53 | 5,948,671 |
| 2020-05-22 | $25.16 | $25.20 | $24.00 | $24.56 | $23.85 | 2,856,874 |
| 2020-05-21 | $25.41 | $26.19 | $25.05 | $25.10 | $24.38 | 3,762,334 |
| 2020-05-20 | $25.35 | $25.77 | $25.00 | $25.41 | $24.68 | 7,000,009 |
| 2020-05-19 | $25.54 | $25.63 | $24.45 | $25.08 | $24.36 | 5,541,416 |
| 2020-05-18 | $25.00 | $27.18 | $24.92 | $25.61 | $24.87 | 5,519,531 |
| 2020-05-15 | $23.18 | $24.03 | $22.54 | $23.99 | $23.20 | 3,375,072 |
| 2020-05-14 | $22.03 | $23.44 | $20.91 | $23.38 | $22.61 | 2,396,275 |
| 2020-05-13 | $23.56 | $23.56 | $20.89 | $22.64 | $21.89 | 3,345,461 |
| 2020-05-12 | $24.72 | $24.79 | $23.05 | $23.05 | $22.29 | 1,705,188 |
| 2020-05-11 | $25.65 | $25.73 | $24.34 | $24.39 | $23.59 | 1,520,969 |
| 2020-05-08 | $24.50 | $26.24 | $24.15 | $26.08 | $25.22 | 2,322,564 |
| 2020-05-07 | $24.09 | $24.96 | $23.67 | $23.78 | $23.00 | 3,298,579 |
| 2020-05-06 | $25.05 | $25.16 | $23.70 | $23.76 | $22.98 | 3,383,691 |
| 2020-05-05 | $25.91 | $26.59 | $24.46 | $25.23 | $24.40 | 3,052,972 |
| 2020-05-04 | $25.33 | $26.39 | $24.50 | $25.55 | $24.71 | 2,287,693 |
| 2020-05-01 | $26.56 | $26.56 | $25.04 | $26.02 | $25.16 | 1,712,029 |
| 2020-04-30 | $28.03 | $28.75 | $26.98 | $27.31 | $26.41 | 1,810,821 |
| 2020-04-29 | $27.65 | $28.98 | $27.65 | $28.61 | $27.67 | 3,513,142 |
| 2020-04-28 | $25.37 | $26.90 | $25.37 | $26.63 | $25.75 | 3,751,767 |
| 2020-04-27 | $24.81 | $25.64 | $24.64 | $24.68 | $23.87 | 2,510,945 |
| 2020-04-24 | $23.27 | $24.86 | $23.17 | $24.57 | $23.76 | 2,188,010 |
| 2020-04-23 | $23.24 | $24.14 | $22.79 | $23.09 | $22.33 | 2,912,385 |
| 2020-04-22 | $20.98 | $23.25 | $20.67 | $23.05 | $22.29 | 4,922,489 |
| 2020-04-21 | $19.97 | $20.53 | $19.76 | $20.43 | $19.76 | 1,678,025 |
| 2020-04-20 | $21.30 | $22.35 | $20.27 | $20.50 | $19.82 | 2,774,448 |
| 2020-04-17 | $22.07 | $22.67 | $21.44 | $21.97 | $21.25 | 2,706,811 |
| 2020-04-16 | $20.74 | $21.19 | $19.56 | $20.87 | $20.18 | 2,400,131 |
| 2020-04-15 | $21.46 | $21.62 | $20.48 | $20.93 | $20.24 | 3,339,662 |
| 2020-04-14 | $22.83 | $23.96 | $22.41 | $22.42 | $21.68 | 3,134,098 |
| 2020-04-13 | $23.28 | $23.77 | $21.70 | $22.34 | $21.60 | 8,734,798 |
| 2020-04-09 | $24.31 | $28.12 | $23.13 | $23.29 | $22.52 | 8,305,223 |
| 2020-04-08 | $21.22 | $23.70 | $21.09 | $23.31 | $22.54 | 5,164,210 |
| 2020-04-07 | $21.00 | $21.92 | $19.97 | $20.55 | $19.87 | 7,293,311 |
| 2020-04-06 | $18.06 | $20.15 | $17.99 | $19.22 | $18.59 | 4,176,969 |
| 2020-04-03 | $17.74 | $17.88 | $16.29 | $17.00 | $16.44 | 3,580,448 |
| 2020-04-02 | $18.20 | $19.36 | $17.55 | $17.95 | $17.36 | 4,659,036 |
| 2020-04-01 | $19.10 | $19.35 | $17.52 | $18.46 | $17.85 | 3,006,602 |
| 2020-03-31 | $20.91 | $21.21 | $19.55 | $19.97 | $19.31 | 4,002,851 |
| 2020-03-30 | $21.16 | $21.99 | $19.58 | $21.09 | $20.39 | 9,057,784 |
| 2020-03-27 | $20.26 | $22.72 | $19.50 | $21.15 | $20.45 | 4,706,101 |
| 2020-03-26 | $20.23 | $24.43 | $19.77 | $21.37 | $20.67 | 5,449,499 |
| 2020-03-25 | $19.50 | $22.21 | $18.67 | $19.74 | $19.09 | 4,832,766 |
| 2020-03-24 | $18.70 | $19.87 | $17.31 | $18.66 | $18.04 | 5,095,355 |
| 2020-03-23 | $19.79 | $19.99 | $15.50 | $17.00 | $16.44 | 7,952,483 |
| 2020-03-20 | $19.66 | $22.95 | $18.53 | $19.43 | $18.79 | 11,223,031 |
| 2020-03-19 | $13.01 | $19.26 | $11.45 | $18.27 | $17.67 | 9,529,933 |
| 2020-03-18 | $14.14 | $14.14 | $10.00 | $12.94 | $12.51 | 8,524,421 |
| 2020-03-17 | $17.43 | $17.50 | $9.65 | $15.00 | $14.51 | 13,849,931 |
| 2020-03-16 | $20.39 | $21.04 | $17.14 | $17.31 | $16.74 | 6,143,905 |
| 2020-03-13 | $25.96 | $25.96 | $21.74 | $24.21 | $23.41 | 4,700,536 |
| 2020-03-12 | $23.21 | $24.90 | $19.27 | $24.32 | $23.52 | 19,014,374 |
| 2020-03-11 | $29.06 | $29.16 | $24.45 | $26.01 | $25.15 | 5,509,167 |
| 2020-03-10 | $30.79 | $30.95 | $28.90 | $30.09 | $29.10 | 3,251,500 |
| 2020-03-09 | $33.12 | $33.12 | $28.65 | $29.76 | $28.78 | 3,576,222 |
| 2020-03-06 | $31.86 | $33.34 | $31.04 | $33.14 | $32.05 | 3,190,888 |
| 2020-03-05 | $35.46 | $35.55 | $33.08 | $33.61 | $32.50 | 2,574,964 |
| 2020-03-04 | $36.44 | $36.68 | $35.11 | $36.33 | $35.13 | 2,791,954 |
| 2020-03-03 | $34.50 | $36.49 | $34.31 | $35.53 | $34.36 | 4,291,500 |
| 2020-03-02 | $34.79 | $35.01 | $33.09 | $34.42 | $33.28 | 3,199,844 |
| 2020-02-28 | $34.39 | $35.51 | $33.57 | $34.74 | $33.59 | 5,521,322 |
| 2020-02-27 | $38.48 | $38.48 | $35.58 | $35.66 | $34.48 | 3,655,472 |
| 2020-02-26 | $39.85 | $40.57 | $39.00 | $39.00 | $37.71 | 3,116,348 |
| 2020-02-25 | $41.44 | $41.58 | $39.33 | $39.75 | $38.44 | 3,518,180 |
| 2020-02-24 | $41.39 | $41.58 | $41.01 | $41.28 | $39.92 | 1,865,724 |
| 2020-02-21 | $42.73 | $42.82 | $42.32 | $42.46 | $41.06 | 828,368 |
| 2020-02-20 | $42.60 | $43.13 | $42.30 | $42.86 | $41.45 | 1,138,909 |
| 2020-02-19 | $42.86 | $43.17 | $42.40 | $42.62 | $41.21 | 2,146,108 |
| 2020-02-18 | $42.41 | $42.86 | $42.26 | $42.75 | $41.34 | 2,254,140 |
| 2020-02-14 | $41.75 | $42.51 | $41.50 | $42.48 | $41.08 | 2,443,844 |
| 2020-02-13 | $41.37 | $41.96 | $41.27 | $41.67 | $40.30 | 2,115,956 |
| 2020-02-12 | $41.55 | $41.76 | $41.30 | $41.60 | $40.23 | 3,762,533 |
| 2020-02-11 | $40.85 | $41.80 | $40.75 | $41.56 | $40.08 | 2,514,019 |
| 2020-02-10 | $40.38 | $40.70 | $39.99 | $40.68 | $39.23 | 2,773,614 |
| 2020-02-07 | $41.29 | $41.35 | $40.72 | $40.77 | $39.32 | 3,425,644 |
| 2020-02-06 | $42.96 | $43.16 | $41.37 | $41.39 | $39.92 | 3,055,620 |
| 2020-02-05 | $43.14 | $43.31 | $41.75 | $43.02 | $41.49 | 3,071,842 |
| 2020-02-04 | $43.47 | $44.19 | $42.82 | $43.14 | $41.61 | 3,619,506 |
| 2020-02-03 | $44.41 | $44.65 | $43.82 | $43.84 | $42.28 | 2,872,644 |
| 2020-01-31 | $45.27 | $45.40 | $44.11 | $44.14 | $42.57 | 2,042,926 |
| 2020-01-30 | $45.55 | $45.76 | $45.02 | $45.30 | $43.69 | 1,079,628 |
| 2020-01-29 | $45.63 | $46.30 | $45.61 | $46.02 | $44.38 | 1,023,176 |
| 2020-01-28 | $45.53 | $45.75 | $45.37 | $45.56 | $43.94 | 1,361,603 |
| 2020-01-27 | $45.28 | $45.55 | $44.63 | $45.32 | $43.71 | 2,643,850 |
| 2020-01-24 | $46.63 | $46.66 | $45.69 | $46.09 | $44.45 | 1,329,927 |
| 2020-01-23 | $46.60 | $46.76 | $46.26 | $46.72 | $45.06 | 1,398,566 |
| 2020-01-22 | $47.00 | $47.22 | $46.70 | $46.78 | $45.12 | 2,188,389 |
| 2020-01-21 | $46.23 | $46.95 | $46.07 | $46.75 | $45.09 | 2,215,999 |
| 2020-01-17 | $45.96 | $46.45 | $45.82 | $46.42 | $44.77 | 3,892,381 |
| 2020-01-16 | $45.75 | $46.86 | $45.60 | $46.61 | $44.95 | 5,001,297 |
| 2020-01-15 | $45.70 | $45.90 | $45.29 | $45.70 | $44.08 | 2,162,773 |
| 2020-01-14 | $45.02 | $45.75 | $44.96 | $45.73 | $44.11 | 2,054,419 |
| 2020-01-13 | $44.90 | $45.35 | $44.61 | $45.13 | $43.53 | 5,008,973 |
| 2020-01-10 | $44.76 | $45.20 | $44.49 | $44.90 | $43.30 | 2,063,614 |
| 2020-01-09 | $44.30 | $44.80 | $44.09 | $44.73 | $43.14 | 1,733,798 |
| 2020-01-08 | $43.47 | $44.27 | $43.47 | $44.27 | $42.70 | 1,239,589 |
| 2020-01-07 | $43.89 | $44.10 | $43.50 | $43.57 | $42.02 | 2,417,420 |
| 2020-01-06 | $43.35 | $44.09 | $43.22 | $44.08 | $42.51 | 2,383,527 |
| 2020-01-03 | $43.19 | $43.45 | $43.04 | $43.27 | $41.73 | 973,033 |
| 2020-01-02 | $43.40 | $43.84 | $43.25 | $43.53 | $41.98 | 2,187,109 |
| 2019-12-31 | $43.56 | $43.84 | $42.97 | $43.40 | $41.86 | 1,671,754 |
| 2019-12-30 | $43.56 | $43.77 | $43.39 | $43.52 | $41.97 | 2,831,729 |
| 2019-12-27 | $43.88 | $43.88 | $43.45 | $43.51 | $41.96 | 1,513,611 |
| 2019-12-26 | $43.67 | $43.95 | $43.46 | $43.75 | $42.20 | 1,827,275 |
| 2019-12-24 | $43.53 | $43.74 | $43.51 | $43.68 | $42.13 | 315,941 |
| 2019-12-23 | $43.63 | $43.88 | $43.41 | $43.53 | $41.98 | 1,991,547 |
| 2019-12-20 | $43.87 | $44.05 | $43.54 | $43.68 | $42.13 | 3,706,705 |
| 2019-12-19 | $43.58 | $44.24 | $43.56 | $43.70 | $42.15 | 1,221,888 |
| 2019-12-18 | $44.15 | $44.18 | $43.65 | $43.67 | $42.12 | 1,321,145 |
| 2019-12-17 | $43.70 | $44.13 | $43.45 | $44.07 | $42.50 | 954,580 |
| 2019-12-16 | $43.95 | $44.16 | $43.70 | $43.75 | $42.20 | 1,407,553 |
| 2019-12-13 | $43.10 | $43.81 | $43.02 | $43.78 | $42.22 | 1,740,711 |
| 2019-12-12 | $42.68 | $43.39 | $42.58 | $43.25 | $41.71 | 1,321,509 |
| 2019-12-11 | $42.54 | $42.87 | $42.31 | $42.82 | $41.30 | 672,126 |
| 2019-12-10 | $42.36 | $42.66 | $41.87 | $42.62 | $41.11 | 1,003,250 |
| 2019-12-09 | $42.80 | $43.02 | $42.27 | $42.28 | $40.78 | 1,428,422 |
| 2019-12-06 | $42.58 | $43.18 | $42.58 | $43.03 | $41.50 | 2,802,923 |
| 2019-12-05 | $42.36 | $42.52 | $42.16 | $42.33 | $40.83 | 1,599,252 |
| 2019-12-04 | $41.96 | $42.41 | $41.78 | $42.24 | $40.74 | 2,007,073 |
| 2019-12-03 | $42.12 | $42.39 | $41.97 | $41.99 | $40.50 | 2,359,532 |
| 2019-12-02 | $43.70 | $43.83 | $42.55 | $42.64 | $41.13 | 1,472,788 |
| 2019-11-29 | $44.14 | $44.29 | $43.55 | $43.64 | $42.09 | 1,109,412 |
| 2019-11-27 | $44.03 | $44.63 | $43.74 | $44.25 | $42.57 | 2,129,507 |
| 2019-11-26 | $44.21 | $44.40 | $43.87 | $43.88 | $42.21 | 3,810,506 |
| 2019-11-25 | $43.44 | $44.60 | $43.40 | $44.41 | $42.72 | 3,944,265 |
| 2019-11-22 | $42.40 | $43.24 | $42.26 | $43.09 | $41.45 | 1,669,694 |
| 2019-11-21 | $43.59 | $43.76 | $42.33 | $42.43 | $40.82 | 2,975,862 |
| 2019-11-20 | $44.92 | $45.10 | $43.26 | $43.77 | $42.11 | 3,646,232 |
| 2019-11-19 | $44.06 | $45.69 | $43.80 | $45.12 | $43.41 | 4,043,522 |
| 2019-11-18 | $43.75 | $43.96 | $43.35 | $43.94 | $42.27 | 3,149,966 |
| 2019-11-15 | $43.52 | $43.90 | $43.30 | $43.66 | $42.00 | 1,842,201 |
| 2019-11-14 | $43.30 | $43.45 | $43.06 | $43.31 | $41.67 | 2,983,464 |
| 2019-11-13 | $42.71 | $43.39 | $42.51 | $43.24 | $41.60 | 2,922,953 |
| 2019-11-12 | $42.80 | $42.93 | $42.51 | $42.77 | $41.15 | 3,514,989 |
| 2019-11-11 | $42.97 | $43.19 | $42.76 | $42.83 | $41.20 | 770,278 |
| 2019-11-08 | $43.30 | $43.67 | $42.98 | $42.99 | $41.36 | 1,889,980 |
| 2019-11-07 | $43.39 | $43.52 | $43.13 | $43.33 | $41.69 | 3,013,666 |
| 2019-11-06 | $43.59 | $43.67 | $43.05 | $43.21 | $41.57 | 2,859,042 |
| 2019-11-05 | $42.95 | $43.64 | $42.95 | $43.52 | $41.87 | 1,842,733 |
| 2019-11-04 | $43.28 | $43.50 | $42.72 | $42.93 | $41.30 | 3,177,001 |
| 2019-11-01 | $44.11 | $44.25 | $43.22 | $43.25 | $41.61 | 1,938,481 |
| 2019-10-31 | $43.88 | $44.11 | $43.47 | $43.76 | $42.10 | 11,922,823 |
| 2019-10-30 | $44.30 | $44.30 | $43.69 | $43.80 | $42.14 | 4,730,441 |
| 2019-10-29 | $44.30 | $45.04 | $44.20 | $44.34 | $42.66 | 3,341,286 |
| 2019-10-28 | $44.41 | $44.57 | $44.00 | $44.26 | $42.58 | 2,986,043 |
| 2019-10-25 | $44.53 | $44.94 | $44.15 | $44.22 | $42.54 | 2,274,953 |
| 2019-10-24 | $44.51 | $44.79 | $44.40 | $44.69 | $42.99 | 2,280,634 |
| 2019-10-23 | $44.12 | $44.37 | $43.91 | $44.33 | $42.65 | 4,524,703 |
| 2019-10-22 | $44.32 | $44.56 | $43.92 | $44.24 | $42.56 | 1,628,676 |
| 2019-10-21 | $44.67 | $44.80 | $44.21 | $44.41 | $42.72 | 1,934,179 |
| 2019-10-18 | $44.12 | $44.58 | $43.95 | $44.56 | $42.87 | 2,334,294 |
| 2019-10-17 | $43.98 | $44.41 | $43.71 | $44.23 | $42.55 | 2,964,654 |
| 2019-10-16 | $43.94 | $44.09 | $43.46 | $43.82 | $42.16 | 3,485,806 |
| 2019-10-15 | $43.83 | $44.23 | $43.70 | $44.06 | $42.39 | 2,644,612 |
| 2019-10-14 | $44.07 | $44.15 | $43.70 | $43.92 | $42.25 | 3,659,998 |
| 2019-10-11 | $43.75 | $44.40 | $43.67 | $44.17 | $42.49 | 1,678,260 |
| 2019-10-10 | $42.82 | $43.48 | $42.54 | $43.40 | $41.75 | 1,639,748 |
| 2019-10-09 | $42.92 | $43.12 | $42.57 | $42.75 | $41.13 | 1,396,704 |
| 2019-10-08 | $43.68 | $43.94 | $42.54 | $42.68 | $41.06 | 2,525,389 |
| 2019-10-07 | $42.73 | $44.16 | $42.59 | $43.94 | $42.27 | 5,223,119 |
| 2019-10-04 | $42.32 | $42.82 | $42.27 | $42.71 | $41.09 | 911,980 |
| 2019-10-03 | $42.29 | $42.48 | $41.80 | $42.26 | $40.66 | 1,666,267 |
| 2019-10-02 | $42.62 | $42.62 | $41.92 | $42.25 | $40.65 | 2,126,658 |
| 2019-10-01 | $43.62 | $43.75 | $42.57 | $42.68 | $41.06 | 2,151,172 |
| 2019-09-30 | $43.09 | $43.63 | $43.05 | $43.58 | $41.93 | 2,510,291 |
| 2019-09-27 | $43.01 | $43.24 | $42.78 | $43.02 | $41.39 | 1,648,015 |
| 2019-09-26 | $42.93 | $43.11 | $42.69 | $42.99 | $41.36 | 1,774,826 |
| 2019-09-25 | $42.59 | $43.11 | $42.40 | $42.99 | $41.36 | 2,055,225 |
| 2019-09-24 | $42.78 | $43.06 | $42.38 | $42.63 | $41.01 | 1,333,652 |
| 2019-09-23 | $42.34 | $42.99 | $42.11 | $42.69 | $41.07 | 3,703,844 |
| 2019-09-20 | $42.32 | $42.65 | $42.19 | $42.22 | $40.62 | 1,510,232 |
| 2019-09-19 | $42.78 | $43.07 | $42.40 | $42.42 | $40.81 | 1,526,559 |
| 2019-09-18 | $42.77 | $43.09 | $42.34 | $42.67 | $41.05 | 1,805,340 |
| 2019-09-17 | $42.88 | $43.37 | $42.67 | $42.76 | $41.14 | 3,408,178 |
| 2019-09-16 | $42.36 | $43.09 | $42.26 | $42.90 | $41.27 | 1,492,399 |
| 2019-09-13 | $43.26 | $43.64 | $42.60 | $42.69 | $41.07 | 2,912,769 |
| 2019-09-12 | $42.73 | $43.21 | $42.45 | $43.12 | $41.48 | 3,127,567 |
| 2019-09-11 | $42.07 | $42.74 | $41.85 | $42.70 | $41.08 | 1,019,802 |
| 2019-09-10 | $41.82 | $42.15 | $41.25 | $42.15 | $40.55 | 1,832,789 |
| 2019-09-09 | $42.19 | $42.19 | $41.54 | $42.00 | $40.41 | 4,323,525 |
| 2019-09-06 | $41.91 | $42.02 | $41.42 | $42.00 | $40.41 | 1,832,781 |
| 2019-09-05 | $42.05 | $42.15 | $41.33 | $42.01 | $40.42 | 2,120,521 |
| 2019-09-04 | $41.37 | $41.59 | $40.93 | $41.57 | $39.99 | 2,131,536 |
| 2019-09-03 | $40.66 | $41.26 | $40.66 | $41.22 | $39.66 | 3,564,483 |
| 2019-08-30 | $40.78 | $41.04 | $40.47 | $40.86 | $39.31 | 2,534,724 |
| 2019-08-29 | $40.33 | $40.67 | $39.98 | $40.65 | $39.11 | 1,490,853 |
| 2019-08-28 | $39.87 | $40.30 | $39.65 | $40.06 | $38.54 | 2,076,994 |
| 2019-08-27 | $41.28 | $41.46 | $39.98 | $40.01 | $38.49 | 2,295,653 |
| 2019-08-26 | $40.05 | $41.35 | $40.05 | $41.20 | $39.64 | 4,404,212 |
| 2019-08-23 | $40.00 | $40.38 | $39.44 | $39.64 | $38.14 | 1,723,653 |
| 2019-08-22 | $39.78 | $40.20 | $39.57 | $39.96 | $38.44 | 2,611,150 |
| 2019-08-21 | $39.65 | $39.80 | $39.37 | $39.67 | $38.16 | 2,356,304 |
| 2019-08-20 | $40.15 | $40.15 | $39.37 | $39.37 | $37.88 | 3,799,992 |
| 2019-08-19 | $41.54 | $41.82 | $39.92 | $40.18 | $38.66 | 13,481,469 |
| 2019-08-16 | $37.40 | $37.54 | $37.07 | $37.10 | $35.69 | 1,249,751 |
| 2019-08-15 | $37.38 | $37.76 | $37.08 | $37.14 | $35.73 | 3,186,206 |
| 2019-08-14 | $37.35 | $37.57 | $36.81 | $37.16 | $35.75 | 3,663,012 |
| 2019-08-13 | $38.05 | $38.76 | $37.73 | $37.92 | $36.37 | 5,861,375 |
| 2019-08-12 | $38.00 | $38.22 | $36.92 | $38.05 | $36.50 | 4,294,515 |
| 2019-08-09 | $37.48 | $38.14 | $37.30 | $38.10 | $36.55 | 7,251,542 |
| 2019-08-08 | $37.61 | $37.80 | $36.58 | $37.66 | $36.12 | 7,532,612 |
| 2019-08-07 | $35.61 | $37.70 | $35.51 | $37.67 | $36.13 | 7,644,579 |
| 2019-08-06 | $35.73 | $38.87 | $35.73 | $36.52 | $35.03 | 9,586,716 |
| 2019-08-05 | $34.88 | $34.89 | $34.31 | $34.88 | $33.46 | 12,816,343 |
| 2019-08-02 | $35.71 | $35.91 | $35.06 | $35.44 | $33.99 | 2,003,823 |
| 2019-08-01 | $36.27 | $36.57 | $35.43 | $35.74 | $34.28 | 2,556,839 |
| 2019-07-31 | $36.97 | $37.04 | $36.03 | $36.19 | $34.71 | 2,847,063 |
| 2019-07-30 | $36.38 | $36.99 | $36.21 | $36.98 | $35.47 | 2,569,843 |
| 2019-07-29 | $36.90 | $37.14 | $36.60 | $36.60 | $35.11 | 4,636,830 |
| 2019-07-26 | $36.80 | $37.18 | $36.76 | $36.99 | $35.48 | 2,113,985 |
| 2019-07-25 | $36.70 | $36.82 | $36.58 | $36.60 | $35.11 | 1,893,671 |
| 2019-07-24 | $36.19 | $36.78 | $35.98 | $36.72 | $35.22 | 2,096,240 |
| 2019-07-23 | $35.77 | $36.38 | $35.61 | $36.24 | $34.76 | 3,642,199 |
| 2019-07-22 | $35.99 | $36.05 | $35.50 | $35.54 | $34.09 | 3,381,726 |
| 2019-07-19 | $36.33 | $36.37 | $35.75 | $35.82 | $34.36 | 2,086,625 |
| 2019-07-18 | $35.74 | $36.35 | $35.67 | $36.19 | $34.71 | 2,797,451 |
| 2019-07-17 | $36.13 | $36.46 | $35.71 | $35.81 | $34.35 | 3,858,434 |
| 2019-07-16 | $36.25 | $36.49 | $35.77 | $35.84 | $34.38 | 2,304,575 |
| 2019-07-15 | $36.44 | $36.51 | $36.14 | $36.29 | $34.81 | 2,218,964 |
| 2019-07-12 | $36.43 | $36.73 | $36.38 | $36.45 | $34.96 | 2,981,753 |
| 2019-07-11 | $36.26 | $36.88 | $36.25 | $36.51 | $35.02 | 3,505,179 |
| 2019-07-10 | $36.17 | $36.53 | $35.93 | $36.08 | $34.61 | 3,620,359 |
| 2019-07-09 | $35.81 | $36.23 | $35.45 | $36.19 | $34.71 | 3,147,376 |
| 2019-07-08 | $36.09 | $36.28 | $35.83 | $36.05 | $34.58 | 1,382,472 |
| 2019-07-05 | $35.86 | $36.32 | $35.72 | $36.31 | $34.83 | 609,407 |
| 2019-07-03 | $36.00 | $36.09 | $35.79 | $35.93 | $34.46 | 682,877 |
| 2019-07-02 | $35.69 | $36.01 | $35.42 | $35.85 | $34.39 | 1,507,029 |
| 2019-07-01 | $36.33 | $36.42 | $35.26 | $35.74 | $34.28 | 1,594,670 |
| 2019-06-28 | $35.13 | $36.06 | $35.01 | $36.06 | $34.59 | 4,054,826 |
| 2019-06-27 | $34.23 | $35.19 | $33.91 | $35.16 | $33.73 | 2,348,144 |
| 2019-06-26 | $34.38 | $34.69 | $33.98 | $34.04 | $32.65 | 1,361,408 |
| 2019-06-25 | $34.39 | $34.70 | $34.31 | $34.31 | $32.91 | 1,310,006 |
| 2019-06-24 | $34.56 | $34.78 | $34.20 | $34.31 | $32.91 | 1,354,063 |
| 2019-06-21 | $34.66 | $34.95 | $34.60 | $34.60 | $33.19 | 1,043,772 |
| 2019-06-20 | $35.04 | $35.18 | $34.64 | $34.82 | $33.40 | 1,267,978 |
| 2019-06-19 | $34.91 | $34.97 | $34.69 | $34.86 | $33.44 | 1,575,191 |
| 2019-06-18 | $34.90 | $35.43 | $34.80 | $34.86 | $33.44 | 1,228,366 |
| 2019-06-17 | $34.48 | $34.84 | $34.46 | $34.65 | $33.24 | 1,218,241 |
| 2019-06-14 | $34.50 | $34.72 | $34.34 | $34.47 | $33.06 | 1,511,873 |
| 2019-06-13 | $35.04 | $35.19 | $34.39 | $34.52 | $33.11 | 1,069,349 |
| 2019-06-12 | $34.92 | $35.16 | $34.59 | $34.93 | $33.51 | 1,236,380 |
| 2019-06-11 | $35.00 | $35.42 | $34.87 | $35.06 | $33.63 | 2,360,803 |
| 2019-06-10 | $35.76 | $36.03 | $34.58 | $34.73 | $33.31 | 2,185,634 |
| 2019-06-07 | $35.27 | $35.61 | $35.13 | $35.56 | $34.11 | 2,789,687 |
| 2019-06-06 | $35.35 | $35.51 | $35.18 | $35.18 | $33.74 | 3,073,748 |
| 2019-06-05 | $35.29 | $35.51 | $35.07 | $35.43 | $33.98 | 5,754,942 |
| 2019-06-04 | $34.88 | $35.28 | $34.78 | $35.26 | $33.82 | 4,212,579 |
| 2019-06-03 | $34.69 | $34.90 | $33.86 | $34.50 | $33.09 | 4,772,418 |
| 2019-05-31 | $34.75 | $35.60 | $34.59 | $34.79 | $33.37 | 7,106,827 |
| 2019-05-30 | $32.90 | $36.25 | $32.83 | $34.89 | $33.47 | 16,755,609 |
| 2019-05-29 | $31.67 | $32.82 | $31.67 | $32.74 | $31.40 | 6,993,174 |
| 2019-05-28 | $31.67 | $31.87 | $31.47 | $31.73 | $30.44 | 6,634,155 |
| 2019-05-24 | $31.38 | $31.67 | $31.06 | $31.56 | $30.27 | 1,686,615 |
| 2019-05-23 | $31.57 | $31.61 | $31.08 | $31.21 | $29.94 | 4,463,862 |
| 2019-05-22 | $32.11 | $32.13 | $31.71 | $31.82 | $30.52 | 4,054,391 |
| 2019-05-21 | $31.78 | $32.26 | $31.70 | $32.25 | $30.93 | 3,416,534 |
| 2019-05-20 | $31.43 | $31.83 | $31.25 | $31.70 | $30.41 | 3,193,027 |
| 2019-05-17 | $31.27 | $31.96 | $31.18 | $31.64 | $30.35 | 3,329,664 |
| 2019-05-16 | $31.86 | $32.28 | $31.50 | $31.55 | $30.26 | 4,772,123 |
| 2019-05-15 | $31.46 | $32.08 | $31.29 | $31.87 | $30.57 | 5,212,134 |
| 2019-05-14 | $31.24 | $31.91 | $30.97 | $31.56 | $30.17 | 4,458,325 |
| 2019-05-13 | $30.61 | $31.32 | $30.21 | $31.20 | $29.82 | 4,467,648 |
| 2019-05-10 | $31.16 | $31.80 | $30.77 | $31.32 | $29.94 | 5,110,585 |
| 2019-05-09 | $30.05 | $31.77 | $29.68 | $31.35 | $29.97 | 6,930,578 |
| 2019-05-08 | $29.35 | $30.90 | $29.18 | $30.49 | $29.15 | 6,710,245 |
| 2019-05-07 | $26.73 | $29.55 | $25.49 | $29.53 | $28.23 | 17,313,207 |
| 2019-05-06 | $30.52 | $31.38 | $30.52 | $31.31 | $29.93 | 3,775,856 |
| 2019-05-03 | $30.92 | $31.27 | $30.75 | $31.18 | $29.81 | 4,347,838 |
| 2019-05-02 | $30.84 | $31.20 | $30.53 | $30.72 | $29.37 | 2,124,973 |
| 2019-05-01 | $31.23 | $31.29 | $30.79 | $30.83 | $29.47 | 2,618,008 |
| 2019-04-30 | $31.14 | $31.31 | $30.79 | $31.08 | $29.71 | 3,494,753 |
| 2019-04-29 | $30.95 | $31.45 | $30.95 | $31.13 | $29.76 | 2,639,122 |
| 2019-04-26 | $30.89 | $31.26 | $30.64 | $31.04 | $29.67 | 4,088,564 |
| 2019-04-25 | $31.33 | $31.45 | $30.79 | $30.80 | $29.44 | 1,700,140 |
| 2019-04-24 | $31.13 | $31.49 | $31.04 | $31.37 | $29.99 | 1,363,425 |
| 2019-04-23 | $31.36 | $31.45 | $30.89 | $31.11 | $29.74 | 2,531,567 |
| 2019-04-22 | $31.55 | $31.71 | $31.18 | $31.26 | $29.88 | 1,977,510 |
| 2019-04-18 | $31.38 | $31.68 | $31.16 | $31.65 | $30.25 | 1,860,636 |
| 2019-04-17 | $31.08 | $31.29 | $30.94 | $31.27 | $29.89 | 2,208,708 |
| 2019-04-16 | $31.09 | $31.35 | $30.93 | $31.02 | $29.65 | 1,172,338 |
| 2019-04-15 | $31.27 | $31.40 | $30.98 | $31.02 | $29.65 | 1,723,125 |
| 2019-04-12 | $31.21 | $31.59 | $31.08 | $31.23 | $29.85 | 2,124,095 |
| 2019-04-11 | $30.50 | $31.04 | $30.49 | $30.97 | $29.60 | 2,246,417 |
| 2019-04-10 | $30.26 | $30.67 | $30.19 | $30.43 | $29.09 | 1,748,145 |
| 2019-04-09 | $30.91 | $30.94 | $29.96 | $30.05 | $28.73 | 3,028,774 |
| 2019-04-08 | $30.52 | $31.13 | $30.35 | $31.05 | $29.68 | 3,102,769 |
| 2019-04-05 | $30.02 | $30.66 | $29.90 | $30.55 | $29.20 | 4,188,978 |
| 2019-04-04 | $30.08 | $30.16 | $29.80 | $29.85 | $28.53 | 2,972,041 |
| 2019-04-03 | $30.10 | $30.21 | $29.87 | $30.07 | $28.74 | 1,673,939 |
| 2019-04-02 | $30.02 | $30.18 | $29.81 | $29.86 | $28.54 | 1,698,564 |
| 2019-04-01 | $29.72 | $30.32 | $29.68 | $29.98 | $28.66 | 1,607,317 |
| 2019-03-29 | $29.79 | $29.88 | $29.30 | $29.55 | $28.25 | 2,091,102 |
| 2019-03-28 | $29.54 | $30.11 | $29.49 | $29.76 | $28.45 | 1,685,517 |
| 2019-03-27 | $29.47 | $29.79 | $29.17 | $29.54 | $28.24 | 2,562,690 |
| 2019-03-26 | $29.40 | $29.55 | $29.20 | $29.47 | $28.17 | 2,274,454 |
| 2019-03-25 | $28.80 | $29.22 | $28.51 | $29.06 | $27.78 | 2,454,382 |
| 2019-03-22 | $29.82 | $29.82 | $28.83 | $28.91 | $27.64 | 2,636,509 |
| 2019-03-21 | $29.92 | $30.12 | $29.83 | $29.90 | $28.58 | 1,414,606 |
| 2019-03-20 | $30.30 | $30.47 | $29.75 | $30.10 | $28.77 | 2,086,700 |
| 2019-03-19 | $29.98 | $30.50 | $29.83 | $30.33 | $28.99 | 2,558,244 |
| 2019-03-18 | $29.38 | $30.05 | $29.38 | $29.93 | $28.61 | 2,734,937 |
| 2019-03-15 | $29.92 | $30.12 | $29.63 | $29.87 | $28.55 | 2,358,861 |
| 2019-03-14 | $30.02 | $30.08 | $29.62 | $29.86 | $28.54 | 1,742,722 |
| 2019-03-13 | $30.45 | $30.58 | $29.90 | $30.02 | $28.70 | 2,645,433 |
| 2019-03-12 | $30.30 | $30.57 | $30.23 | $30.31 | $28.97 | 2,627,730 |
| 2019-03-11 | $29.72 | $30.21 | $29.72 | $30.15 | $28.82 | 2,778,347 |
| 2019-03-08 | $29.75 | $29.75 | $29.38 | $29.70 | $28.39 | 1,743,982 |
| 2019-03-07 | $29.70 | $30.03 | $29.53 | $29.96 | $28.64 | 3,238,109 |
| 2019-03-06 | $30.31 | $30.48 | $29.68 | $29.82 | $28.51 | 6,458,766 |
| 2019-03-05 | $30.63 | $30.63 | $30.23 | $30.24 | $28.91 | 3,281,488 |
| 2019-03-04 | $30.64 | $30.78 | $30.21 | $30.59 | $29.24 | 2,810,923 |
| 2019-03-01 | $30.42 | $31.00 | $30.41 | $30.53 | $29.18 | 4,819,890 |
| 2019-02-28 | $31.25 | $31.27 | $30.29 | $30.30 | $28.96 | 6,422,509 |
| 2019-02-27 | $31.58 | $31.69 | $31.33 | $31.36 | $29.98 | 1,533,562 |
| 2019-02-26 | $32.10 | $32.32 | $31.55 | $31.64 | $30.24 | 1,757,480 |
| 2019-02-25 | $32.50 | $32.78 | $32.10 | $32.19 | $30.77 | 1,972,950 |
| 2019-02-22 | $32.81 | $32.90 | $32.25 | $32.27 | $30.85 | 1,454,623 |
| 2019-02-21 | $32.59 | $32.85 | $32.44 | $32.75 | $31.31 | 1,473,513 |
| 2019-02-20 | $32.68 | $32.84 | $32.44 | $32.57 | $31.13 | 1,506,352 |
| 2019-02-19 | $31.69 | $32.74 | $31.66 | $32.60 | $31.16 | 4,131,188 |
| 2019-02-15 | $31.48 | $31.84 | $31.34 | $31.80 | $30.40 | 2,445,841 |
| 2019-02-14 | $31.03 | $31.32 | $31.03 | $31.20 | $29.82 | 4,005,571 |
| 2019-02-13 | $31.03 | $31.41 | $30.75 | $31.25 | $29.87 | 4,711,473 |
| 2019-02-12 | $31.71 | $31.71 | $30.56 | $30.83 | $29.37 | 9,471,471 |
| 2019-02-11 | $31.31 | $31.80 | $30.93 | $31.41 | $29.92 | 5,427,316 |
| 2019-02-08 | $33.13 | $33.30 | $31.87 | $31.98 | $30.46 | 3,034,371 |
| 2019-02-07 | $33.25 | $33.68 | $33.13 | $33.37 | $31.79 | 5,293,243 |
| 2019-02-06 | $33.08 | $33.59 | $33.08 | $33.35 | $31.77 | 4,664,475 |
| 2019-02-05 | $34.58 | $35.20 | $33.14 | $33.24 | $31.66 | 6,192,674 |
| 2019-02-04 | $33.29 | $33.95 | $33.07 | $33.81 | $32.21 | 3,066,473 |
| 2019-02-01 | $32.98 | $33.53 | $32.94 | $33.26 | $31.68 | 2,931,346 |
| 2019-01-31 | $32.52 | $33.04 | $32.52 | $32.95 | $31.39 | 1,707,070 |
| 2019-01-30 | $32.24 | $32.66 | $32.13 | $32.60 | $31.05 | 2,991,056 |
| 2019-01-29 | $32.10 | $32.30 | $31.80 | $32.04 | $30.52 | 1,873,133 |
| 2019-01-28 | $32.15 | $32.32 | $31.88 | $32.00 | $30.48 | 4,478,131 |
| 2019-01-25 | $32.30 | $32.57 | $32.15 | $32.51 | $30.97 | 1,420,677 |
| 2019-01-24 | $31.93 | $32.27 | $31.73 | $31.99 | $30.47 | 1,833,399 |
| 2019-01-23 | $31.82 | $32.22 | $31.31 | $31.90 | $30.39 | 1,418,024 |
| 2019-01-22 | $31.72 | $31.91 | $31.40 | $31.69 | $30.19 | 1,512,128 |
| 2019-01-18 | $31.71 | $32.00 | $31.39 | $31.89 | $30.38 | 1,902,205 |
| 2019-01-17 | $31.55 | $31.87 | $31.16 | $31.44 | $29.95 | 1,906,171 |
| 2019-01-16 | $31.07 | $31.41 | $30.73 | $31.00 | $29.53 | 2,321,711 |
| 2019-01-15 | $30.91 | $31.35 | $30.90 | $31.16 | $29.68 | 1,987,382 |
| 2019-01-14 | $30.72 | $31.05 | $30.65 | $30.87 | $29.41 | 2,372,237 |
| 2019-01-11 | $30.70 | $31.37 | $30.46 | $31.16 | $29.68 | 3,550,709 |
| 2019-01-10 | $29.94 | $30.93 | $29.82 | $30.93 | $29.46 | 4,452,506 |
| 2019-01-09 | $30.08 | $30.43 | $29.32 | $30.27 | $28.83 | 6,662,104 |
| 2019-01-08 | $30.12 | $30.16 | $29.50 | $29.85 | $28.43 | 3,421,477 |
| 2019-01-07 | $29.24 | $30.00 | $29.08 | $29.72 | $28.31 | 4,691,569 |
| 2019-01-04 | $29.16 | $29.80 | $29.11 | $29.19 | $27.81 | 3,398,537 |
| 2019-01-03 | $29.16 | $29.27 | $28.51 | $28.68 | $27.32 | 1,942,196 |
| 2019-01-02 | $28.70 | $29.76 | $28.59 | $29.41 | $28.01 | 3,230,524 |
| 2018-12-31 | $28.72 | $29.01 | $28.48 | $28.97 | $27.60 | 2,085,799 |
| 2018-12-28 | $28.82 | $28.93 | $28.43 | $28.65 | $27.29 | 3,389,914 |
| 2018-12-27 | $28.40 | $28.75 | $28.06 | $28.73 | $27.37 | 3,924,829 |
| 2018-12-26 | $27.71 | $28.81 | $27.66 | $28.77 | $27.40 | 2,952,039 |
| 2018-12-24 | $27.64 | $27.95 | $27.37 | $27.50 | $26.20 | 1,490,194 |
| 2018-12-21 | $28.98 | $29.43 | $27.97 | $27.99 | $26.66 | 4,194,017 |
| 2018-12-20 | $29.40 | $29.73 | $28.66 | $28.97 | $27.60 | 3,705,853 |
| 2018-12-19 | $30.55 | $30.93 | $29.60 | $29.76 | $28.35 | 3,795,794 |
| 2018-12-18 | $31.41 | $31.44 | $30.27 | $30.45 | $29.01 | 5,741,354 |
| 2018-12-17 | $31.65 | $31.91 | $30.06 | $31.16 | $29.68 | 7,220,494 |
| 2018-12-14 | $32.29 | $32.51 | $31.92 | $32.08 | $30.56 | 6,385,801 |
| 2018-12-13 | $32.94 | $33.14 | $32.44 | $32.71 | $31.16 | 6,088,173 |
| 2018-12-12 | $31.31 | $33.07 | $31.31 | $32.11 | $30.59 | 6,884,084 |
| 2018-12-11 | $35.00 | $35.49 | $30.78 | $31.16 | $29.68 | 14,042,823 |
| 2018-12-10 | $36.43 | $36.46 | $35.22 | $35.56 | $33.87 | 5,894,678 |
| 2018-12-07 | $37.54 | $37.88 | $36.30 | $36.46 | $34.73 | 2,881,142 |
| 2018-12-06 | $36.89 | $37.68 | $36.56 | $37.65 | $35.86 | 3,946,929 |
| 2018-12-04 | $38.22 | $38.23 | $37.15 | $37.50 | $35.72 | 3,923,151 |
| 2018-12-03 | $38.49 | $38.70 | $38.20 | $38.42 | $36.60 | 2,276,240 |
| 2018-11-30 | $37.70 | $38.17 | $37.64 | $38.06 | $36.25 | 2,840,623 |
| 2018-11-29 | $38.15 | $38.30 | $37.56 | $37.84 | $36.04 | 1,895,750 |
| 2018-11-28 | $37.34 | $38.20 | $36.94 | $38.11 | $36.30 | 8,092,490 |
| 2018-11-27 | $37.05 | $37.67 | $36.93 | $37.13 | $35.37 | 2,551,940 |
| 2018-11-26 | $36.72 | $37.30 | $36.29 | $37.15 | $35.39 | 7,931,715 |
| 2018-11-23 | $36.56 | $36.75 | $36.17 | $36.41 | $34.68 | 888,912 |
| 2018-11-21 | $36.09 | $37.16 | $36.01 | $36.92 | $35.06 | 2,520,889 |
| 2018-11-20 | $36.53 | $36.64 | $35.61 | $35.94 | $34.13 | 3,505,094 |
| 2018-11-19 | $36.75 | $37.03 | $35.63 | $35.83 | $34.03 | 2,672,442 |
| 2018-11-16 | $36.60 | $37.09 | $36.47 | $36.89 | $35.03 | 4,419,203 |
| 2018-11-15 | $35.01 | $36.85 | $34.85 | $36.74 | $34.89 | 6,924,215 |
| 2018-11-14 | $35.90 | $36.55 | $35.21 | $35.41 | $33.63 | 9,148,465 |
| 2018-11-13 | $35.25 | $36.60 | $35.00 | $35.44 | $33.66 | 9,917,108 |
| 2018-11-12 | $35.47 | $35.99 | $34.59 | $34.59 | $32.85 | 5,284,983 |
| 2018-11-09 | $36.04 | $36.32 | $35.53 | $35.60 | $33.81 | 2,440,937 |
| 2018-11-08 | $35.78 | $36.49 | $35.74 | $36.23 | $34.41 | 2,730,866 |
| 2018-11-07 | $35.60 | $36.16 | $35.60 | $36.03 | $34.22 | 1,659,067 |
| 2018-11-06 | $35.56 | $35.78 | $35.39 | $35.45 | $33.67 | 1,974,726 |
| 2018-11-05 | $35.65 | $36.05 | $35.22 | $35.74 | $33.94 | 1,815,829 |
| 2018-11-02 | $36.84 | $37.25 | $35.70 | $35.76 | $33.96 | 1,457,355 |
| 2018-11-01 | $35.99 | $36.88 | $35.99 | $36.55 | $34.71 | 2,794,859 |
| 2018-10-31 | $35.74 | $36.27 | $35.52 | $35.92 | $34.11 | 2,634,745 |
| 2018-10-30 | $34.79 | $35.34 | $34.64 | $35.30 | $33.52 | 1,553,912 |
| 2018-10-29 | $35.05 | $35.83 | $34.25 | $34.71 | $32.96 | 3,416,879 |
| 2018-10-26 | $34.67 | $35.06 | $33.98 | $34.55 | $32.81 | 2,523,793 |
| 2018-10-25 | $35.38 | $35.48 | $34.86 | $35.02 | $33.26 | 3,574,227 |
| 2018-10-24 | $36.46 | $36.50 | $34.99 | $35.04 | $33.28 | 4,095,392 |
| 2018-10-23 | $36.99 | $37.21 | $36.06 | $36.75 | $34.90 | 2,974,588 |
| 2018-10-22 | $38.40 | $38.47 | $37.41 | $37.50 | $35.61 | 3,926,722 |
| 2018-10-19 | $39.21 | $39.31 | $38.23 | $38.25 | $36.33 | 2,680,926 |
| 2018-10-18 | $39.98 | $40.27 | $39.04 | $39.19 | $37.22 | 1,818,054 |
| 2018-10-17 | $41.11 | $41.22 | $39.76 | $40.24 | $38.22 | 1,932,417 |
| 2018-10-16 | $40.30 | $41.03 | $40.27 | $40.96 | $38.90 | 1,629,063 |
| 2018-10-15 | $40.13 | $40.60 | $39.86 | $40.20 | $38.18 | 1,542,879 |
| 2018-10-12 | $40.08 | $40.57 | $39.84 | $40.29 | $38.26 | 1,335,187 |
| 2018-10-11 | $40.14 | $40.23 | $39.32 | $39.35 | $37.37 | 2,138,167 |
| 2018-10-10 | $41.59 | $41.69 | $40.33 | $40.33 | $38.30 | 1,835,575 |
| 2018-10-09 | $41.51 | $42.09 | $41.38 | $41.66 | $39.56 | 1,295,014 |
| 2018-10-08 | $41.20 | $41.78 | $41.14 | $41.58 | $39.49 | 1,413,485 |
| 2018-10-05 | $41.67 | $41.73 | $40.67 | $41.29 | $39.21 | 1,375,290 |
| 2018-10-04 | $42.03 | $42.03 | $41.27 | $41.53 | $39.44 | 2,420,618 |
| 2018-10-03 | $42.30 | $42.53 | $41.92 | $42.00 | $39.89 | 1,566,631 |
| 2018-10-02 | $42.57 | $42.57 | $42.08 | $42.27 | $40.14 | 1,745,284 |
| 2018-10-01 | $43.42 | $43.42 | $42.48 | $42.57 | $40.43 | 1,980,732 |
| 2018-09-28 | $42.87 | $43.16 | $42.82 | $43.02 | $40.86 | 1,490,543 |
| 2018-09-27 | $43.22 | $43.48 | $42.70 | $42.95 | $40.79 | 4,475,033 |
| 2018-09-26 | $43.13 | $43.70 | $42.97 | $43.17 | $41.00 | 1,986,139 |
| 2018-09-25 | $42.85 | $43.23 | $42.57 | $43.07 | $40.90 | 2,998,297 |
| 2018-09-24 | $42.91 | $43.00 | $42.51 | $42.78 | $40.63 | 896,727 |
| 2018-09-21 | $43.22 | $43.48 | $42.96 | $42.97 | $40.81 | 2,983,034 |
| 2018-09-20 | $42.87 | $43.16 | $42.85 | $43.04 | $40.87 | 949,420 |
| 2018-09-19 | $42.84 | $43.07 | $42.75 | $42.85 | $40.69 | 1,289,482 |
| 2018-09-18 | $41.88 | $42.95 | $41.88 | $42.81 | $40.66 | 2,133,016 |
| 2018-09-17 | $42.34 | $42.64 | $41.88 | $41.99 | $39.88 | 1,246,138 |
| 2018-09-14 | $42.37 | $42.43 | $41.85 | $42.18 | $40.06 | 1,444,842 |
| 2018-09-13 | $42.13 | $42.50 | $41.93 | $41.97 | $39.86 | 1,726,392 |
| 2018-09-12 | $41.39 | $41.84 | $41.17 | $41.75 | $39.65 | 1,078,725 |
| 2018-09-11 | $40.96 | $41.56 | $40.67 | $41.35 | $39.27 | 1,700,584 |
| 2018-09-10 | $40.45 | $41.24 | $40.15 | $40.91 | $38.85 | 1,626,810 |
| 2018-09-07 | $40.53 | $40.69 | $40.33 | $40.38 | $38.35 | 1,026,109 |
| 2018-09-06 | $40.90 | $41.01 | $40.31 | $40.56 | $38.52 | 1,946,411 |
| 2018-09-05 | $40.72 | $41.00 | $40.60 | $40.92 | $38.86 | 979,064 |
| 2018-09-04 | $40.92 | $41.11 | $40.57 | $40.81 | $38.76 | 736,071 |
| 2018-08-31 | $40.81 | $41.13 | $40.81 | $41.08 | $39.01 | 1,084,263 |
| 2018-08-30 | $41.16 | $41.23 | $40.80 | $40.95 | $38.89 | 737,502 |
| 2018-08-29 | $41.28 | $41.43 | $41.13 | $41.19 | $39.12 | 713,661 |
| 2018-08-28 | $40.76 | $41.30 | $40.68 | $41.21 | $39.14 | 631,439 |
| 2018-08-27 | $40.72 | $40.96 | $40.72 | $40.77 | $38.72 | 805,611 |
| 2018-08-24 | $40.89 | $41.07 | $40.62 | $40.66 | $38.61 | 578,386 |
| 2018-08-23 | $41.02 | $41.16 | $40.81 | $40.86 | $38.80 | 1,051,443 |
| 2018-08-22 | $41.05 | $41.20 | $40.90 | $41.15 | $39.08 | 993,074 |
| 2018-08-21 | $40.93 | $41.11 | $40.82 | $41.00 | $38.94 | 765,882 |
| 2018-08-20 | $40.62 | $40.88 | $40.44 | $40.84 | $38.79 | 850,094 |
| 2018-08-17 | $40.69 | $41.03 | $40.59 | $40.60 | $38.56 | 1,064,925 |
| 2018-08-16 | $40.81 | $41.13 | $40.54 | $40.85 | $38.79 | 1,046,544 |
| 2018-08-15 | $40.26 | $40.66 | $40.17 | $40.62 | $38.58 | 1,594,169 |
| 2018-08-14 | $40.20 | $40.78 | $40.05 | $40.50 | $38.36 | 2,753,176 |
| 2018-08-13 | $40.14 | $40.44 | $39.37 | $40.03 | $37.92 | 2,819,060 |
| 2018-08-10 | $39.25 | $40.07 | $38.99 | $40.00 | $37.89 | 2,640,400 |
| 2018-08-09 | $40.21 | $40.46 | $39.16 | $39.21 | $37.14 | 3,326,608 |
| 2018-08-08 | $40.92 | $40.93 | $40.10 | $40.18 | $38.06 | 4,137,197 |
| 2018-08-07 | $40.72 | $41.92 | $39.50 | $41.01 | $38.85 | 6,494,375 |
| 2018-08-06 | $38.38 | $38.48 | $37.96 | $38.25 | $36.23 | 4,018,750 |
| 2018-08-03 | $39.84 | $39.84 | $38.04 | $38.33 | $36.31 | 2,840,140 |
| 2018-08-02 | $39.84 | $39.95 | $38.76 | $38.88 | $36.83 | 2,563,130 |
| 2018-08-01 | $40.13 | $40.21 | $39.71 | $40.05 | $37.94 | 3,593,988 |
| 2018-07-31 | $39.61 | $40.33 | $39.53 | $40.21 | $38.09 | 2,195,373 |
| 2018-07-30 | $40.22 | $40.38 | $39.52 | $39.74 | $37.64 | 1,963,528 |
| 2018-07-27 | $40.97 | $40.97 | $40.16 | $40.38 | $38.25 | 707,864 |
| 2018-07-26 | $40.45 | $40.91 | $40.33 | $40.71 | $38.56 | 1,124,871 |
| 2018-07-25 | $39.43 | $40.79 | $39.34 | $40.66 | $38.51 | 2,584,331 |
| 2018-07-24 | $39.64 | $39.99 | $39.24 | $39.49 | $37.41 | 1,383,052 |
| 2018-07-23 | $39.60 | $39.64 | $39.32 | $39.51 | $37.43 | 1,343,847 |
| 2018-07-20 | $39.41 | $40.04 | $38.95 | $39.61 | $37.52 | 1,324,992 |
| 2018-07-19 | $38.99 | $39.58 | $38.37 | $39.50 | $37.42 | 2,814,317 |
| 2018-07-18 | $38.60 | $39.03 | $38.39 | $38.98 | $36.92 | 1,772,577 |
| 2018-07-17 | $38.58 | $38.60 | $38.34 | $38.49 | $36.46 | 1,675,717 |
| 2018-07-16 | $38.66 | $38.70 | $38.37 | $38.61 | $36.57 | 1,173,852 |
| 2018-07-13 | $38.73 | $39.01 | $38.53 | $38.66 | $36.62 | 1,339,336 |
| 2018-07-12 | $39.00 | $39.00 | $38.58 | $38.83 | $36.78 | 898,762 |
| 2018-07-11 | $38.43 | $38.95 | $38.29 | $38.83 | $36.78 | 1,408,431 |
| 2018-07-10 | $38.66 | $38.73 | $38.41 | $38.63 | $36.59 | 1,232,293 |
| 2018-07-09 | $38.40 | $38.65 | $38.31 | $38.47 | $36.44 | 977,900 |
| 2018-07-06 | $38.13 | $38.38 | $38.08 | $38.21 | $36.19 | 837,307 |
| 2018-07-05 | $37.66 | $38.08 | $37.61 | $38.05 | $36.04 | 2,266,690 |
| 2018-07-03 | $37.31 | $37.77 | $37.29 | $37.52 | $35.54 | 887,152 |
| 2018-07-02 | $36.95 | $37.20 | $36.70 | $37.19 | $35.23 | 1,926,239 |
| 2018-06-29 | $37.28 | $37.50 | $37.09 | $37.10 | $35.14 | 1,424,672 |
| 2018-06-28 | $37.36 | $37.38 | $36.50 | $37.20 | $35.24 | 2,147,069 |
| 2018-06-27 | $38.34 | $38.34 | $37.30 | $37.38 | $35.41 | 1,852,470 |
| 2018-06-26 | $38.19 | $38.92 | $38.00 | $38.42 | $36.39 | 3,093,345 |
| 2018-06-25 | $37.98 | $38.24 | $37.63 | $38.17 | $36.16 | 2,036,496 |
| 2018-06-22 | $38.05 | $38.37 | $37.76 | $38.25 | $36.23 | 3,176,928 |
| 2018-06-21 | $38.44 | $38.56 | $37.73 | $37.88 | $35.88 | 2,855,305 |
| 2018-06-20 | $38.56 | $38.56 | $37.96 | $38.36 | $36.34 | 1,472,584 |
| 2018-06-19 | $38.74 | $39.10 | $38.39 | $38.49 | $36.46 | 2,975,262 |
| 2018-06-18 | $39.36 | $39.81 | $39.18 | $39.37 | $37.29 | 1,091,612 |
| 2018-06-15 | $39.50 | $39.87 | $39.38 | $39.82 | $37.72 | 1,081,355 |
| 2018-06-14 | $39.77 | $39.95 | $39.61 | $39.76 | $37.66 | 1,001,400 |
| 2018-06-13 | $39.58 | $39.93 | $39.36 | $39.72 | $37.62 | 1,851,609 |
| 2018-06-12 | $38.95 | $39.38 | $38.89 | $39.35 | $37.27 | 824,828 |
| 2018-06-11 | $38.98 | $39.06 | $38.47 | $38.84 | $36.79 | 1,347,986 |
| 2018-06-08 | $39.10 | $39.44 | $38.59 | $39.03 | $36.97 | 2,079,493 |
| 2018-06-07 | $39.49 | $39.66 | $39.19 | $39.32 | $37.25 | 1,251,721 |
| 2018-06-06 | $39.08 | $39.48 | $38.78 | $39.45 | $37.37 | 959,317 |
| 2018-06-05 | $38.74 | $39.19 | $38.66 | $39.14 | $37.07 | 979,779 |
| 2018-06-04 | $38.59 | $38.82 | $38.51 | $38.66 | $36.62 | 1,015,530 |
| 2018-06-01 | $38.97 | $39.03 | $38.52 | $38.57 | $36.53 | 977,525 |
| 2018-05-31 | $39.05 | $39.23 | $38.81 | $38.82 | $36.77 | 1,340,052 |
| 2018-05-30 | $38.74 | $39.35 | $38.74 | $39.10 | $37.04 | 1,007,623 |
| 2018-05-29 | $38.59 | $38.65 | $38.35 | $38.51 | $36.48 | 1,409,228 |
| 2018-05-25 | $38.70 | $38.80 | $38.42 | $38.73 | $36.69 | 807,978 |
| 2018-05-24 | $38.86 | $38.96 | $38.61 | $38.79 | $36.74 | 836,102 |
| 2018-05-23 | $38.77 | $38.92 | $38.48 | $38.87 | $36.82 | 1,039,219 |
| 2018-05-22 | $38.79 | $39.42 | $38.78 | $38.95 | $36.89 | 1,899,763 |
| 2018-05-21 | $38.18 | $38.69 | $38.03 | $38.60 | $36.56 | 1,189,803 |
| 2018-05-18 | $38.21 | $38.50 | $37.73 | $38.00 | $35.99 | 960,771 |
| 2018-05-17 | $38.10 | $38.40 | $38.04 | $38.20 | $36.18 | 1,055,411 |
| 2018-05-16 | $38.16 | $38.29 | $37.91 | $38.14 | $36.13 | 1,203,565 |
| 2018-05-15 | $38.01 | $38.18 | $37.79 | $38.15 | $36.04 | 2,120,992 |
| 2018-05-14 | $38.04 | $38.21 | $37.84 | $38.00 | $35.90 | 1,109,235 |
| 2018-05-11 | $38.20 | $38.62 | $37.73 | $38.00 | $35.90 | 991,167 |
| 2018-05-10 | $37.65 | $38.00 | $37.47 | $37.96 | $35.86 | 1,010,424 |
| 2018-05-09 | $38.99 | $39.07 | $37.28 | $37.47 | $35.40 | 2,449,289 |
| 2018-05-08 | $38.93 | $39.57 | $38.17 | $39.25 | $37.08 | 4,875,551 |
| 2018-05-07 | $37.12 | $37.32 | $36.75 | $37.05 | $35.00 | 1,712,861 |
| 2018-05-04 | $36.57 | $37.44 | $36.42 | $37.23 | $35.17 | 1,280,173 |
| 2018-05-03 | $36.96 | $36.96 | $36.28 | $36.61 | $34.58 | 1,524,681 |
| 2018-05-02 | $37.19 | $37.61 | $36.95 | $36.97 | $34.92 | 1,908,614 |
| 2018-05-01 | $37.30 | $37.43 | $37.05 | $37.43 | $35.36 | 1,033,993 |
| 2018-04-30 | $37.67 | $37.91 | $37.38 | $37.39 | $35.32 | 1,043,121 |
| 2018-04-27 | $38.08 | $38.15 | $37.46 | $37.50 | $35.42 | 1,144,998 |
| 2018-04-26 | $38.35 | $38.50 | $38.07 | $38.18 | $36.07 | 911,028 |
| 2018-04-25 | $37.78 | $38.27 | $37.51 | $38.11 | $36.00 | 1,063,224 |
| 2018-04-24 | $37.85 | $38.15 | $37.60 | $37.70 | $35.61 | 936,484 |
| 2018-04-23 | $37.84 | $38.18 | $37.59 | $37.74 | $35.65 | 996,228 |
| 2018-04-20 | $37.61 | $37.97 | $37.40 | $37.75 | $35.66 | 848,284 |
| 2018-04-19 | $37.92 | $38.03 | $37.49 | $37.50 | $35.42 | 1,749,676 |
| 2018-04-18 | $38.15 | $38.36 | $37.97 | $38.01 | $35.91 | 1,141,035 |
| 2018-04-17 | $38.26 | $38.50 | $38.05 | $38.18 | $36.07 | 797,886 |
| 2018-04-16 | $37.61 | $37.97 | $37.42 | $37.78 | $35.69 | 1,047,290 |
| 2018-04-13 | $38.00 | $38.00 | $37.20 | $37.44 | $35.37 | 1,598,632 |
| 2018-04-12 | $37.86 | $38.08 | $37.75 | $37.81 | $35.72 | 1,102,065 |
| 2018-04-11 | $38.19 | $38.26 | $37.69 | $37.80 | $35.71 | 1,490,310 |
| 2018-04-10 | $38.78 | $38.95 | $38.22 | $38.30 | $36.18 | 1,577,175 |
| 2018-04-09 | $38.65 | $39.03 | $38.31 | $38.32 | $36.20 | 1,845,250 |
| 2018-04-06 | $39.11 | $39.47 | $38.38 | $38.55 | $36.42 | 959,709 |
| 2018-04-05 | $39.11 | $39.64 | $38.77 | $39.44 | $37.26 | 1,841,785 |
| 2018-04-04 | $38.17 | $38.96 | $38.08 | $38.92 | $36.77 | 2,113,705 |
| 2018-04-03 | $38.43 | $38.85 | $38.23 | $38.69 | $36.55 | 998,737 |
| 2018-04-02 | $39.52 | $39.57 | $37.90 | $38.18 | $36.07 | 1,270,313 |
| 2018-03-29 | $39.82 | $40.02 | $38.26 | $39.56 | $37.37 | 2,376,402 |
| 2018-03-28 | $39.69 | $39.98 | $39.48 | $39.68 | $37.48 | 721,930 |
| 2018-03-27 | $39.91 | $40.25 | $39.47 | $39.60 | $37.41 | 1,353,924 |
| 2018-03-26 | $39.44 | $40.09 | $39.44 | $39.87 | $37.66 | 1,377,788 |
| 2018-03-23 | $39.87 | $39.97 | $38.94 | $39.07 | $36.91 | 1,370,346 |
| 2018-03-22 | $40.55 | $40.77 | $39.73 | $39.79 | $37.59 | 998,864 |
| 2018-03-21 | $41.09 | $41.31 | $40.78 | $40.81 | $38.55 | 413,865 |
| 2018-03-20 | $40.90 | $41.41 | $40.77 | $41.05 | $38.78 | 761,145 |
| 2018-03-19 | $40.92 | $41.08 | $40.61 | $40.84 | $38.58 | 789,318 |
| 2018-03-16 | $41.05 | $41.36 | $41.03 | $41.07 | $38.80 | 943,063 |
| 2018-03-15 | $40.98 | $41.19 | $40.92 | $41.00 | $38.73 | 790,015 |
| 2018-03-14 | $41.43 | $41.43 | $40.75 | $41.01 | $38.74 | 769,150 |
| 2018-03-13 | $42.08 | $42.27 | $41.18 | $41.32 | $39.03 | 749,952 |
| 2018-03-12 | $41.94 | $42.15 | $41.73 | $41.91 | $39.59 | 816,296 |
| 2018-03-09 | $41.23 | $41.97 | $41.23 | $41.91 | $39.59 | 867,735 |
| 2018-03-08 | $41.50 | $41.63 | $41.07 | $41.10 | $38.82 | 979,111 |
| 2018-03-07 | $40.94 | $41.32 | $40.77 | $41.16 | $38.88 | 1,280,783 |
| 2018-03-06 | $41.06 | $41.30 | $40.78 | $41.10 | $38.82 | 1,074,833 |
| 2018-03-05 | $40.74 | $41.26 | $40.54 | $40.98 | $38.71 | 1,178,950 |
| 2018-03-02 | $40.63 | $40.93 | $40.16 | $40.87 | $38.61 | 926,709 |
| 2018-03-01 | $41.82 | $41.88 | $40.49 | $40.88 | $38.62 | 1,220,503 |
| 2018-02-28 | $41.96 | $42.28 | $41.71 | $41.71 | $39.40 | 2,623,504 |
| 2018-02-27 | $42.06 | $42.24 | $41.70 | $41.77 | $39.46 | 1,410,551 |
| 2018-02-26 | $42.19 | $42.52 | $41.87 | $42.08 | $39.75 | 781,521 |
| 2018-02-23 | $41.43 | $42.16 | $41.38 | $42.10 | $39.77 | 1,019,298 |
| 2018-02-22 | $41.70 | $41.86 | $41.21 | $41.33 | $39.04 | 923,771 |
| 2018-02-21 | $41.50 | $42.16 | $41.36 | $41.52 | $39.22 | 1,259,944 |
| 2018-02-20 | $41.72 | $42.08 | $41.37 | $41.42 | $39.13 | 1,782,703 |
| 2018-02-16 | $42.29 | $42.40 | $41.98 | $41.98 | $39.66 | 759,388 |
| 2018-02-15 | $41.28 | $42.53 | $41.28 | $42.51 | $40.16 | 1,858,172 |
| 2018-02-14 | $40.77 | $41.33 | $40.63 | $41.15 | $38.87 | 2,619,656 |
| 2018-02-13 | $40.71 | $41.31 | $40.40 | $40.90 | $38.64 | 1,584,754 |
| 2018-02-12 | $41.27 | $41.66 | $40.33 | $40.81 | $38.45 | 2,632,068 |
| 2018-02-09 | $40.88 | $41.29 | $39.92 | $40.95 | $38.58 | 2,202,778 |
| 2018-02-08 | $42.00 | $42.13 | $40.55 | $40.55 | $38.21 | 2,409,966 |
| 2018-02-07 | $43.40 | $43.40 | $41.82 | $41.97 | $39.54 | 2,849,834 |
| 2018-02-06 | $42.21 | $45.73 | $41.91 | $42.55 | $40.09 | 3,207,653 |
| 2018-02-05 | $45.10 | $45.36 | $44.08 | $44.09 | $41.54 | 1,371,004 |
| 2018-02-02 | $45.54 | $45.97 | $45.30 | $45.30 | $42.68 | 1,057,606 |
| 2018-02-01 | $45.57 | $46.03 | $45.52 | $45.71 | $43.07 | 1,082,470 |
| 2018-01-31 | $45.99 | $45.99 | $45.56 | $45.81 | $43.16 | 1,140,357 |
| 2018-01-30 | $45.31 | $45.71 | $45.18 | $45.53 | $42.90 | 1,005,058 |
| 2018-01-29 | $45.99 | $46.09 | $45.38 | $45.56 | $42.93 | 1,152,440 |
| 2018-01-26 | $45.96 | $46.08 | $45.57 | $45.99 | $43.33 | 465,377 |
| 2018-01-25 | $45.64 | $45.87 | $45.42 | $45.79 | $43.14 | 761,963 |
| 2018-01-24 | $45.69 | $45.87 | $45.36 | $45.48 | $42.85 | 603,326 |
| 2018-01-23 | $45.50 | $45.63 | $45.20 | $45.58 | $42.95 | 742,976 |
| 2018-01-22 | $45.41 | $45.47 | $44.90 | $45.44 | $42.81 | 1,443,370 |
| 2018-01-19 | $44.90 | $45.45 | $44.88 | $45.38 | $42.76 | 1,474,231 |
| 2018-01-18 | $44.72 | $44.80 | $44.44 | $44.53 | $41.96 | 1,116,520 |
| 2018-01-17 | $44.22 | $44.62 | $44.09 | $44.62 | $42.04 | 1,153,894 |
| 2018-01-16 | $44.22 | $44.30 | $43.95 | $44.00 | $41.46 | 1,489,590 |
| 2018-01-12 | $44.08 | $44.28 | $43.94 | $44.07 | $41.52 | 1,331,114 |
| 2018-01-11 | $43.68 | $44.03 | $43.54 | $44.03 | $41.49 | 1,231,405 |
| 2018-01-10 | $43.55 | $43.90 | $43.33 | $43.66 | $41.14 | 740,850 |
| 2018-01-09 | $43.26 | $43.93 | $43.20 | $43.57 | $41.05 | 1,284,559 |
| 2018-01-08 | $42.61 | $43.21 | $42.25 | $43.18 | $40.68 | 1,247,783 |
| 2018-01-05 | $43.05 | $43.11 | $42.26 | $42.72 | $40.25 | 2,003,644 |
| 2018-01-04 | $43.29 | $43.38 | $42.78 | $42.88 | $40.40 | 832,558 |
| 2018-01-03 | $43.17 | $43.34 | $43.10 | $43.23 | $40.73 | 938,991 |
| 2018-01-02 | $43.01 | $43.42 | $42.88 | $43.28 | $40.78 | 1,057,256 |
| 2017-12-29 | $43.14 | $43.14 | $42.73 | $42.74 | $40.27 | 505,499 |
| 2017-12-28 | $42.95 | $43.22 | $42.81 | $43.19 | $40.69 | 535,618 |
| 2017-12-27 | $42.81 | $43.29 | $42.67 | $42.93 | $40.45 | 465,641 |
| 2017-12-26 | $42.65 | $42.79 | $42.53 | $42.67 | $40.20 | 553,228 |
| 2017-12-22 | $43.02 | $43.02 | $42.73 | $42.80 | $40.33 | 468,885 |
| 2017-12-21 | $43.06 | $43.28 | $42.86 | $42.88 | $40.40 | 1,101,339 |
| 2017-12-20 | $42.96 | $43.37 | $42.87 | $42.92 | $40.44 | 1,228,679 |
| 2017-12-19 | $42.85 | $42.94 | $42.46 | $42.90 | $40.42 | 1,938,963 |
| 2017-12-18 | $42.51 | $42.81 | $42.38 | $42.49 | $40.03 | 2,325,446 |
| 2017-12-15 | $42.22 | $42.61 | $42.18 | $42.46 | $40.01 | 1,829,916 |
| 2017-12-14 | $41.99 | $42.46 | $41.89 | $42.00 | $39.57 | 1,294,745 |
| 2017-12-13 | $42.41 | $42.54 | $42.07 | $42.07 | $39.64 | 1,242,851 |
| 2017-12-12 | $42.80 | $42.80 | $42.25 | $42.27 | $39.83 | 1,082,617 |
| 2017-12-11 | $42.87 | $43.04 | $42.57 | $42.92 | $40.44 | 884,566 |
| 2017-12-08 | $42.72 | $42.94 | $42.64 | $42.69 | $40.22 | 949,324 |
| 2017-12-07 | $42.54 | $42.64 | $42.20 | $42.54 | $40.08 | 889,616 |
| 2017-12-06 | $42.43 | $42.71 | $42.17 | $42.47 | $40.02 | 760,139 |
| 2017-12-05 | $42.67 | $42.86 | $42.34 | $42.42 | $39.97 | 907,633 |
| 2017-12-04 | $43.49 | $43.56 | $42.68 | $42.76 | $40.29 | 1,277,011 |
| 2017-12-01 | $42.52 | $43.14 | $42.45 | $43.07 | $40.58 | 1,093,807 |
| 2017-11-30 | $42.70 | $42.87 | $42.44 | $42.60 | $40.14 | 1,316,136 |
| 2017-11-29 | $42.27 | $42.70 | $42.27 | $42.58 | $40.12 | 1,030,661 |
| 2017-11-28 | $41.42 | $42.42 | $41.34 | $42.27 | $39.83 | 1,028,701 |
| 2017-11-27 | $41.38 | $41.51 | $41.17 | $41.37 | $38.98 | 952,683 |
| 2017-11-24 | $41.13 | $41.36 | $41.08 | $41.32 | $38.93 | 279,785 |
| 2017-11-22 | $41.36 | $41.36 | $41.03 | $41.07 | $38.60 | 812,390 |
| 2017-11-21 | $41.50 | $41.66 | $41.24 | $41.26 | $38.78 | 1,596,169 |
| 2017-11-20 | $40.83 | $41.24 | $40.74 | $41.17 | $38.69 | 998,642 |
| 2017-11-17 | $40.62 | $40.99 | $40.61 | $40.82 | $38.36 | 1,539,623 |
| 2017-11-16 | $39.92 | $40.80 | $39.83 | $40.74 | $38.29 | 1,844,074 |
| 2017-11-15 | $39.58 | $40.06 | $39.02 | $39.83 | $37.43 | 2,501,002 |
| 2017-11-14 | $40.89 | $41.18 | $39.60 | $40.02 | $37.61 | 5,946,456 |
| 2017-11-13 | $42.67 | $42.95 | $42.44 | $42.85 | $40.27 | 1,676,430 |
| 2017-11-10 | $42.93 | $43.00 | $42.45 | $42.68 | $40.11 | 1,473,282 |
| 2017-11-09 | $43.11 | $43.11 | $42.59 | $42.75 | $40.18 | 1,808,042 |
| 2017-11-08 | $43.13 | $43.39 | $42.97 | $43.33 | $40.72 | 882,498 |
| 2017-11-07 | $43.34 | $43.50 | $42.94 | $43.25 | $40.65 | 933,259 |
| 2017-11-06 | $43.60 | $43.80 | $43.33 | $43.45 | $40.84 | 834,016 |
| 2017-11-03 | $43.58 | $43.77 | $43.47 | $43.75 | $41.12 | 652,981 |
| 2017-11-02 | $43.49 | $43.64 | $43.29 | $43.50 | $40.88 | 574,121 |
| 2017-11-01 | $43.86 | $44.12 | $43.25 | $43.26 | $40.66 | 1,209,676 |
| 2017-10-31 | $43.67 | $43.99 | $43.35 | $43.69 | $41.06 | 817,723 |
| 2017-10-30 | $43.44 | $43.70 | $43.37 | $43.46 | $40.84 | 694,310 |
| 2017-10-27 | $43.32 | $43.63 | $43.23 | $43.63 | $41.00 | 459,056 |
| 2017-10-26 | $43.01 | $43.33 | $43.00 | $43.30 | $40.69 | 604,832 |
| 2017-10-25 | $42.70 | $42.97 | $42.54 | $42.96 | $40.37 | 541,750 |
| 2017-10-24 | $42.65 | $42.85 | $42.58 | $42.76 | $40.19 | 922,545 |
| 2017-10-23 | $43.17 | $43.31 | $42.65 | $42.73 | $40.16 | 907,207 |
| 2017-10-20 | $42.96 | $43.36 | $42.90 | $43.29 | $40.69 | 670,353 |
| 2017-10-19 | $42.94 | $42.94 | $42.53 | $42.83 | $40.25 | 1,086,811 |
| 2017-10-18 | $42.94 | $43.09 | $42.77 | $42.96 | $40.38 | 1,261,315 |
| 2017-10-17 | $42.58 | $43.13 | $42.54 | $42.97 | $40.38 | 1,525,430 |
| 2017-10-16 | $42.82 | $43.81 | $42.14 | $42.53 | $39.97 | 4,601,517 |
| 2017-10-13 | $42.36 | $42.52 | $42.25 | $42.33 | $39.78 | 1,023,961 |
| 2017-10-12 | $41.91 | $42.26 | $41.84 | $42.17 | $39.63 | 793,407 |
| 2017-10-11 | $41.52 | $42.21 | $41.44 | $41.97 | $39.44 | 1,540,098 |
| 2017-10-10 | $41.32 | $41.73 | $41.31 | $41.54 | $39.04 | 1,173,766 |
| 2017-10-09 | $41.46 | $41.46 | $41.15 | $41.42 | $38.93 | 835,581 |
| 2017-10-06 | $41.18 | $41.43 | $41.05 | $41.42 | $38.93 | 962,469 |
| 2017-10-05 | $41.17 | $41.42 | $41.13 | $41.16 | $38.68 | 1,193,642 |
| 2017-10-04 | $41.08 | $41.19 | $40.92 | $41.13 | $38.66 | 690,179 |
| 2017-10-03 | $41.16 | $41.32 | $40.88 | $40.95 | $38.49 | 760,979 |
| 2017-10-02 | $40.48 | $41.14 | $40.37 | $40.99 | $38.52 | 735,585 |
| 2017-09-29 | $40.44 | $40.67 | $40.41 | $40.61 | $38.17 | 964,198 |
| 2017-09-28 | $40.32 | $40.47 | $40.26 | $40.45 | $38.02 | 480,350 |
| 2017-09-27 | $40.78 | $40.88 | $40.05 | $40.31 | $37.88 | 1,337,553 |
| 2017-09-26 | $40.74 | $40.86 | $40.30 | $40.50 | $38.06 | 979,945 |
| 2017-09-25 | $41.02 | $41.04 | $40.71 | $40.79 | $38.34 | 473,016 |
| 2017-09-22 | $40.81 | $41.04 | $40.81 | $40.94 | $38.48 | 843,666 |
| 2017-09-21 | $40.45 | $40.88 | $40.35 | $40.80 | $38.35 | 1,014,613 |
| 2017-09-20 | $40.30 | $40.81 | $40.30 | $40.45 | $38.02 | 993,999 |
| 2017-09-19 | $40.44 | $40.50 | $40.06 | $40.26 | $37.84 | 1,154,377 |
| 2017-09-18 | $40.54 | $40.77 | $40.30 | $40.39 | $37.96 | 1,272,626 |
| 2017-09-15 | $40.56 | $40.56 | $40.28 | $40.47 | $38.03 | 2,899,963 |
| 2017-09-14 | $40.95 | $40.99 | $40.51 | $40.52 | $38.08 | 1,353,986 |
| 2017-09-13 | $40.79 | $41.28 | $40.71 | $41.08 | $38.61 | 775,733 |
| 2017-09-12 | $41.11 | $41.25 | $40.87 | $40.94 | $38.48 | 1,348,400 |
| 2017-09-11 | $40.98 | $41.28 | $40.79 | $41.00 | $38.53 | 1,842,236 |
| 2017-09-08 | $40.29 | $40.82 | $40.18 | $40.68 | $38.23 | 927,832 |
| 2017-09-07 | $40.40 | $40.41 | $40.18 | $40.32 | $37.89 | 950,588 |
| 2017-09-06 | $40.37 | $40.57 | $40.28 | $40.35 | $37.92 | 1,396,548 |
| 2017-09-05 | $40.84 | $41.00 | $40.13 | $40.31 | $37.88 | 1,087,713 |
| 2017-09-01 | $40.85 | $41.04 | $40.55 | $40.75 | $38.30 | 616,888 |
| 2017-08-31 | $40.26 | $40.74 | $40.05 | $40.69 | $38.24 | 1,033,012 |
| 2017-08-30 | $40.07 | $40.24 | $40.01 | $40.04 | $37.63 | 711,857 |
| 2017-08-29 | $40.03 | $40.28 | $39.96 | $40.09 | $37.68 | 872,502 |
| 2017-08-28 | $40.00 | $40.35 | $39.91 | $40.27 | $37.85 | 828,869 |
| 2017-08-25 | $39.90 | $40.17 | $39.79 | $39.94 | $37.54 | 818,920 |
| 2017-08-24 | $39.62 | $40.05 | $39.43 | $39.81 | $37.41 | 1,158,336 |
| 2017-08-23 | $39.58 | $39.60 | $39.34 | $39.47 | $37.10 | 935,200 |
| 2017-08-22 | $39.06 | $39.80 | $39.04 | $39.72 | $37.33 | 1,177,881 |
| 2017-08-21 | $39.07 | $39.22 | $38.89 | $39.01 | $36.66 | 794,814 |
| 2017-08-18 | $38.77 | $39.29 | $38.74 | $39.08 | $36.73 | 1,323,186 |
| 2017-08-17 | $39.37 | $39.58 | $38.90 | $38.91 | $36.57 | 1,202,886 |
| 2017-08-16 | $39.18 | $39.54 | $39.05 | $39.35 | $36.98 | 538,797 |
| 2017-08-15 | $39.29 | $39.31 | $38.98 | $39.22 | $36.86 | 879,990 |
| 2017-08-14 | $39.51 | $39.57 | $39.24 | $39.25 | $36.89 | 816,653 |
| 2017-08-11 | $38.39 | $39.41 | $38.39 | $39.35 | $36.89 | 1,058,792 |
| 2017-08-10 | $39.77 | $40.02 | $39.25 | $39.35 | $36.89 | 1,343,905 |
| 2017-08-09 | $39.95 | $40.09 | $39.40 | $40.06 | $37.55 | 2,069,312 |
| 2017-08-08 | $38.98 | $40.47 | $38.47 | $40.10 | $37.59 | 2,150,040 |
| 2017-08-07 | $39.90 | $39.97 | $39.69 | $39.80 | $37.31 | 1,716,354 |
| 2017-08-04 | $40.14 | $40.19 | $39.88 | $39.91 | $37.41 | 457,760 |
| 2017-08-03 | $40.26 | $40.52 | $39.94 | $40.06 | $37.55 | 807,491 |
| 2017-08-02 | $40.32 | $40.40 | $39.91 | $40.17 | $37.65 | 516,925 |
| 2017-08-01 | $40.03 | $40.52 | $40.02 | $40.36 | $37.83 | 1,038,512 |
| 2017-07-31 | $39.54 | $39.89 | $39.42 | $39.86 | $37.36 | 2,156,988 |
| 2017-07-28 | $39.73 | $39.94 | $39.39 | $39.44 | $36.97 | 850,630 |
| 2017-07-27 | $39.95 | $39.95 | $39.61 | $39.81 | $37.32 | 590,002 |
| 2017-07-26 | $40.25 | $40.26 | $39.83 | $39.88 | $37.38 | 1,586,250 |
| 2017-07-25 | $40.54 | $40.65 | $40.23 | $40.27 | $37.75 | 965,852 |
| 2017-07-24 | $40.53 | $40.64 | $40.27 | $40.49 | $37.95 | 477,902 |
| 2017-07-21 | $40.49 | $40.61 | $40.32 | $40.55 | $38.01 | 684,406 |
| 2017-07-20 | $40.72 | $40.81 | $40.48 | $40.68 | $38.13 | 727,175 |
| 2017-07-19 | $40.56 | $40.77 | $40.53 | $40.72 | $38.17 | 810,073 |
| 2017-07-18 | $40.69 | $40.78 | $40.28 | $40.43 | $37.90 | 670,228 |
| 2017-07-17 | $40.47 | $40.71 | $40.32 | $40.71 | $38.16 | 1,002,518 |
| 2017-07-14 | $40.13 | $40.55 | $40.06 | $40.39 | $37.86 | 1,370,936 |
| 2017-07-13 | $40.42 | $40.45 | $39.94 | $40.22 | $37.70 | 1,087,652 |
| 2017-07-12 | $39.97 | $40.57 | $39.84 | $40.36 | $37.83 | 1,205,455 |
| 2017-07-11 | $39.96 | $39.96 | $39.47 | $39.72 | $37.23 | 2,337,632 |
| 2017-07-10 | $40.31 | $40.55 | $39.91 | $40.09 | $37.58 | 1,595,425 |
| 2017-07-07 | $40.13 | $40.27 | $39.95 | $40.24 | $37.72 | 1,476,585 |
| 2017-07-06 | $40.50 | $40.62 | $39.87 | $39.88 | $37.38 | 1,717,164 |
| 2017-07-05 | $41.12 | $41.18 | $40.64 | $40.93 | $38.37 | 1,141,194 |
| 2017-07-03 | $41.16 | $41.18 | $40.96 | $41.07 | $38.50 | 400,299 |
| 2017-06-30 | $40.88 | $41.14 | $40.75 | $40.98 | $38.41 | 1,137,725 |
| 2017-06-29 | $41.18 | $41.18 | $40.47 | $40.69 | $38.14 | 616,054 |
| 2017-06-28 | $41.20 | $41.34 | $41.03 | $41.13 | $38.55 | 1,201,877 |
| 2017-06-27 | $41.52 | $41.72 | $41.00 | $41.00 | $38.43 | 926,214 |
| 2017-06-26 | $41.58 | $41.70 | $41.35 | $41.48 | $38.88 | 932,568 |
| 2017-06-23 | $41.04 | $41.56 | $40.99 | $41.46 | $38.86 | 2,568,764 |
| 2017-06-22 | $41.16 | $41.25 | $40.89 | $40.99 | $38.42 | 1,228,956 |
| 2017-06-21 | $41.02 | $41.24 | $40.95 | $41.09 | $38.52 | 2,238,348 |
| 2017-06-20 | $40.88 | $41.04 | $40.74 | $41.02 | $38.45 | 2,819,562 |
| 2017-06-19 | $40.90 | $41.11 | $40.54 | $41.02 | $38.45 | 1,554,901 |
| 2017-06-16 | $40.74 | $40.96 | $40.53 | $40.84 | $38.28 | 1,526,875 |
| 2017-06-15 | $40.11 | $40.71 | $40.06 | $40.59 | $38.05 | 1,676,167 |
| 2017-06-14 | $40.19 | $40.52 | $40.15 | $40.42 | $37.89 | 1,739,557 |
| 2017-06-13 | $39.95 | $40.11 | $39.65 | $40.03 | $37.52 | 1,414,009 |
| 2017-06-12 | $39.54 | $40.00 | $39.52 | $39.82 | $37.33 | 1,585,732 |
| 2017-06-09 | $39.54 | $39.63 | $39.37 | $39.54 | $37.06 | 1,565,095 |
| 2017-06-08 | $39.54 | $39.64 | $39.28 | $39.57 | $37.09 | 1,377,412 |
| 2017-06-07 | $39.21 | $39.60 | $38.98 | $39.53 | $37.05 | 1,845,649 |
| 2017-06-06 | $38.93 | $39.15 | $38.80 | $39.03 | $36.59 | 1,860,977 |
| 2017-06-05 | $38.63 | $38.98 | $38.63 | $38.92 | $36.48 | 1,539,852 |
| 2017-06-02 | $38.77 | $38.86 | $38.45 | $38.79 | $36.36 | 1,154,655 |
| 2017-06-01 | $37.40 | $38.67 | $37.33 | $38.66 | $36.24 | 1,943,279 |
| 2017-05-31 | $37.08 | $37.32 | $36.97 | $37.26 | $34.93 | 1,879,097 |
| 2017-05-30 | $36.95 | $37.16 | $36.87 | $37.03 | $34.71 | 845,546 |
| 2017-05-26 | $37.01 | $37.13 | $36.94 | $37.03 | $34.71 | 1,051,984 |
| 2017-05-25 | $37.05 | $37.28 | $36.94 | $37.04 | $34.72 | 734,837 |
| 2017-05-24 | $36.70 | $37.13 | $36.62 | $36.95 | $34.64 | 963,207 |
| 2017-05-23 | $36.91 | $37.01 | $36.67 | $36.72 | $34.42 | 902,658 |
| 2017-05-22 | $36.69 | $36.94 | $36.64 | $36.87 | $34.56 | 1,124,350 |
| 2017-05-19 | $36.63 | $36.82 | $36.58 | $36.60 | $34.31 | 1,287,439 |
| 2017-05-18 | $36.58 | $36.80 | $36.40 | $36.63 | $34.34 | 842,189 |
| 2017-05-17 | $36.69 | $36.93 | $36.51 | $36.52 | $34.23 | 893,844 |
| 2017-05-16 | $37.05 | $37.06 | $36.67 | $36.93 | $34.62 | 1,144,270 |
| 2017-05-15 | $36.75 | $37.16 | $36.66 | $37.04 | $34.72 | 1,690,525 |
| 2017-05-12 | $37.08 | $37.08 | $36.82 | $36.83 | $34.43 | 857,962 |
| 2017-05-11 | $37.27 | $37.35 | $36.99 | $37.12 | $34.70 | 1,383,220 |
| 2017-05-10 | $37.61 | $38.28 | $37.26 | $37.33 | $34.89 | 1,768,781 |
| 2017-05-09 | $36.25 | $37.40 | $36.25 | $37.40 | $34.96 | 2,331,403 |
| 2017-05-08 | $36.65 | $36.72 | $36.27 | $36.28 | $33.91 | 2,617,343 |
| 2017-05-05 | $36.58 | $36.78 | $36.44 | $36.72 | $34.32 | 1,265,306 |
| 2017-05-04 | $36.58 | $36.66 | $36.33 | $36.45 | $34.07 | 675,018 |
| 2017-05-03 | $36.61 | $36.62 | $36.22 | $36.51 | $34.13 | 1,211,795 |
| 2017-05-02 | $36.59 | $36.62 | $36.28 | $36.56 | $34.18 | 1,481,729 |
| 2017-05-01 | $36.55 | $36.73 | $36.35 | $36.51 | $34.13 | 1,128,245 |
| 2017-04-28 | $36.66 | $36.66 | $36.16 | $36.52 | $34.14 | 950,323 |
| 2017-04-27 | $36.69 | $36.81 | $36.55 | $36.61 | $34.22 | 546,425 |
| 2017-04-26 | $36.79 | $36.79 | $36.54 | $36.65 | $34.26 | 1,314,743 |
| 2017-04-25 | $37.06 | $37.06 | $36.70 | $36.76 | $34.36 | 877,357 |
| 2017-04-24 | $36.97 | $37.18 | $36.72 | $36.97 | $34.56 | 933,385 |
| 2017-04-21 | $36.59 | $36.75 | $36.54 | $36.72 | $34.32 | 589,826 |
| 2017-04-20 | $36.45 | $36.67 | $36.28 | $36.60 | $34.21 | 696,311 |
| 2017-04-19 | $36.53 | $36.70 | $36.17 | $36.27 | $33.90 | 1,332,627 |
| 2017-04-18 | $36.23 | $36.55 | $36.23 | $36.40 | $34.03 | 1,119,663 |
| 2017-04-17 | $36.16 | $36.46 | $36.15 | $36.46 | $34.08 | 824,533 |
| 2017-04-13 | $36.34 | $36.45 | $36.06 | $36.11 | $33.75 | 816,341 |
| 2017-04-12 | $36.53 | $36.65 | $36.24 | $36.33 | $33.96 | 719,362 |
| 2017-04-11 | $36.39 | $36.57 | $36.23 | $36.50 | $34.12 | 581,999 |
| 2017-04-10 | $36.40 | $36.69 | $36.38 | $36.44 | $34.06 | 495,153 |
| 2017-04-07 | $36.45 | $36.73 | $36.39 | $36.46 | $34.08 | 768,093 |
| 2017-04-06 | $36.48 | $36.73 | $36.31 | $36.65 | $34.26 | 1,079,131 |
| 2017-04-05 | $36.57 | $36.79 | $36.36 | $36.41 | $34.03 | 952,526 |
| 2017-04-04 | $36.70 | $36.75 | $36.42 | $36.49 | $34.11 | 808,402 |
| 2017-04-03 | $36.87 | $37.06 | $36.61 | $36.73 | $34.33 | 1,071,605 |
| 2017-03-31 | $37.05 | $37.12 | $36.87 | $36.87 | $34.46 | 1,263,574 |
| 2017-03-30 | $36.91 | $37.20 | $36.90 | $37.13 | $34.71 | 619,192 |
| 2017-03-29 | $36.73 | $36.94 | $36.69 | $36.89 | $34.48 | 636,261 |
| 2017-03-28 | $36.51 | $36.86 | $36.33 | $36.82 | $34.42 | 1,167,799 |
| 2017-03-27 | $36.21 | $36.57 | $36.15 | $36.49 | $34.11 | 771,548 |
| 2017-03-24 | $36.70 | $36.80 | $36.48 | $36.57 | $34.18 | 744,185 |
| 2017-03-23 | $36.69 | $36.96 | $36.59 | $36.60 | $34.21 | 895,336 |
| 2017-03-22 | $36.57 | $36.80 | $36.46 | $36.62 | $34.23 | 1,196,430 |
| 2017-03-21 | $37.11 | $37.27 | $36.55 | $36.58 | $34.19 | 1,899,758 |
| 2017-03-20 | $37.39 | $37.78 | $36.99 | $37.06 | $34.64 | 1,784,315 |
| 2017-03-17 | $37.20 | $37.55 | $37.20 | $37.51 | $35.06 | 1,597,347 |
| 2017-03-16 | $36.73 | $37.28 | $36.69 | $37.26 | $34.83 | 2,298,172 |
| 2017-03-15 | $36.53 | $36.88 | $36.53 | $36.76 | $34.36 | 1,031,238 |
| 2017-03-14 | $36.53 | $36.75 | $36.36 | $36.50 | $34.12 | 1,128,163 |
| 2017-03-13 | $36.28 | $36.61 | $36.12 | $36.51 | $34.13 | 1,278,059 |
| 2017-03-10 | $36.53 | $36.59 | $36.34 | $36.52 | $34.14 | 1,178,442 |
| 2017-03-09 | $36.23 | $36.39 | $36.11 | $36.31 | $33.94 | 1,725,971 |
| 2017-03-08 | $35.95 | $36.23 | $35.91 | $36.18 | $33.82 | 1,257,117 |
| 2017-03-07 | $35.95 | $36.06 | $35.93 | $36.01 | $33.66 | 1,234,674 |
| 2017-03-06 | $35.89 | $36.26 | $35.89 | $36.04 | $33.69 | 1,515,934 |
| 2017-03-03 | $35.85 | $36.19 | $35.85 | $36.17 | $33.81 | 1,736,414 |
| 2017-03-02 | $36.48 | $36.48 | $35.64 | $35.90 | $33.56 | 1,511,693 |
| 2017-03-01 | $35.99 | $36.02 | $35.65 | $35.69 | $33.36 | 1,201,970 |
| 2017-02-28 | $35.85 | $35.95 | $35.71 | $35.74 | $33.41 | 2,082,483 |
| 2017-02-27 | $35.80 | $35.96 | $35.75 | $35.87 | $33.53 | 1,146,586 |
| 2017-02-24 | $35.75 | $35.83 | $35.56 | $35.81 | $33.47 | 1,344,297 |
| 2017-02-23 | $35.98 | $36.08 | $35.68 | $35.79 | $33.46 | 1,600,968 |
| 2017-02-22 | $35.89 | $36.25 | $35.65 | $35.92 | $33.58 | 1,592,954 |
| 2017-02-21 | $35.67 | $35.97 | $35.54 | $35.97 | $33.62 | 2,015,766 |
| 2017-02-17 | $35.62 | $35.87 | $35.44 | $35.75 | $33.42 | 1,236,927 |
| 2017-02-16 | $35.72 | $35.97 | $35.62 | $35.67 | $33.34 | 1,844,331 |
| 2017-02-15 | $35.64 | $35.91 | $35.62 | $35.71 | $33.38 | 1,736,128 |
| 2017-02-14 | $35.38 | $35.83 | $35.21 | $35.64 | $33.32 | 2,498,976 |
| 2017-02-13 | $35.57 | $35.80 | $35.24 | $35.29 | $32.99 | 2,086,385 |
| 2017-02-10 | $35.65 | $35.79 | $35.30 | $35.51 | $33.10 | 1,528,600 |
| 2017-02-09 | $35.45 | $35.65 | $35.37 | $35.41 | $33.00 | 1,700,960 |
| 2017-02-08 | $35.13 | $35.90 | $35.04 | $35.51 | $33.10 | 3,065,733 |
| 2017-02-07 | $34.74 | $36.09 | $34.74 | $35.17 | $32.78 | 50,266 |
| 2017-02-06 | $34.13 | $34.14 | $33.46 | $33.48 | $31.21 | 2,470,462 |
| 2017-02-03 | $33.93 | $34.13 | $33.77 | $34.02 | $31.71 | 1,503,502 |
| 2017-02-02 | $33.05 | $33.85 | $33.00 | $33.82 | $31.52 | 1,888,304 |
| 2017-02-01 | $33.89 | $33.93 | $33.01 | $33.16 | $30.91 | 2,033,228 |
| 2017-01-31 | $33.58 | $33.85 | $33.32 | $33.84 | $31.54 | 1,877,761 |
| 2017-01-30 | $33.48 | $33.70 | $33.42 | $33.53 | $31.25 | 802,136 |
| 2017-01-27 | $33.52 | $33.76 | $33.52 | $33.70 | $31.41 | 992,608 |
| 2017-01-26 | $33.61 | $33.75 | $33.51 | $33.60 | $31.32 | 1,662,968 |
| 2017-01-25 | $33.42 | $33.70 | $33.26 | $33.59 | $31.31 | 3,268,713 |
| 2017-01-24 | $33.09 | $33.45 | $33.09 | $33.35 | $31.08 | 5,002,953 |
| 2017-01-23 | $33.13 | $33.22 | $32.87 | $33.08 | $30.83 | 3,466,814 |
| 2017-01-20 | $33.15 | $33.32 | $33.07 | $33.13 | $30.88 | 2,016,474 |
| 2017-01-19 | $33.25 | $33.43 | $33.16 | $33.19 | $30.93 | 1,834,885 |
| 2017-01-18 | $33.72 | $33.75 | $33.21 | $33.30 | $31.04 | 2,629,064 |
| 2017-01-17 | $33.84 | $34.02 | $33.48 | $33.50 | $31.22 | 2,940,556 |
| 2017-01-13 | $33.88 | $33.98 | $33.76 | $33.89 | $31.59 | 1,107,495 |
| 2017-01-12 | $33.71 | $33.95 | $33.63 | $33.74 | $31.45 | 1,916,760 |
| 2017-01-11 | $33.90 | $34.02 | $33.57 | $33.93 | $31.62 | 4,029,817 |
| 2017-01-10 | $34.00 | $34.54 | $33.57 | $34.02 | $31.71 | 2,711,700 |
| 2017-01-09 | $34.92 | $35.25 | $34.70 | $34.70 | $32.34 | 1,368,949 |
| 2017-01-06 | $35.14 | $35.29 | $34.88 | $34.92 | $32.55 | 1,677,197 |
| 2017-01-05 | $34.97 | $35.43 | $34.84 | $35.24 | $32.85 | 1,025,933 |
| 2017-01-04 | $34.74 | $35.47 | $34.56 | $34.96 | $32.58 | 4,385,896 |
| 2017-01-03 | $35.51 | $35.53 | $34.50 | $34.66 | $32.30 | 4,198,676 |
| 2016-12-30 | $35.88 | $36.00 | $35.63 | $35.72 | $33.29 | 1,196,159 |
| 2016-12-29 | $35.97 | $36.07 | $35.78 | $35.87 | $33.43 | 606,707 |
| 2016-12-28 | $36.19 | $36.28 | $35.81 | $35.93 | $33.49 | 943,221 |
| 2016-12-27 | $36.22 | $36.39 | $36.10 | $36.11 | $33.66 | 919,933 |
| 2016-12-23 | $36.19 | $36.42 | $36.12 | $36.22 | $33.76 | 571,444 |
| 2016-12-22 | $36.27 | $36.31 | $36.05 | $36.23 | $33.77 | 911,881 |
| 2016-12-21 | $35.91 | $36.37 | $35.87 | $36.27 | $33.81 | 499,373 |
| 2016-12-20 | $36.20 | $36.26 | $35.98 | $36.02 | $33.57 | 667,688 |
| 2016-12-19 | $36.23 | $36.41 | $36.08 | $36.15 | $33.69 | 609,951 |
| 2016-12-16 | $36.07 | $36.42 | $36.07 | $36.29 | $33.82 | 1,782,043 |
| 2016-12-15 | $36.38 | $36.49 | $36.15 | $36.24 | $33.78 | 958,799 |
| 2016-12-14 | $36.36 | $36.48 | $36.17 | $36.29 | $33.82 | 1,268,211 |
| 2016-12-13 | $36.02 | $36.38 | $35.90 | $36.28 | $33.81 | 995,966 |
| 2016-12-12 | $35.99 | $36.37 | $35.87 | $36.02 | $33.57 | 1,385,107 |
| 2016-12-09 | $36.20 | $36.32 | $35.85 | $36.09 | $33.64 | 2,415,438 |
| 2016-12-08 | $36.27 | $36.44 | $36.07 | $36.09 | $33.64 | 1,863,369 |
| 2016-12-07 | $35.96 | $36.24 | $35.74 | $36.19 | $33.73 | 1,059,594 |
| 2016-12-06 | $36.00 | $36.13 | $35.80 | $35.99 | $33.54 | 1,711,869 |
| 2016-12-05 | $35.32 | $35.97 | $35.31 | $35.91 | $33.47 | 3,498,502 |
| 2016-12-02 | $34.34 | $35.16 | $34.32 | $35.15 | $32.76 | 1,739,752 |
| 2016-12-01 | $34.52 | $34.54 | $34.14 | $34.48 | $32.14 | 2,057,720 |
| 2016-11-30 | $35.03 | $35.06 | $34.39 | $34.41 | $32.07 | 4,455,952 |
| 2016-11-29 | $35.04 | $35.24 | $34.97 | $35.06 | $32.68 | 1,660,023 |
| 2016-11-28 | $35.20 | $35.45 | $34.99 | $34.99 | $32.61 | 2,220,256 |
| 2016-11-25 | $35.15 | $35.42 | $35.15 | $35.30 | $32.90 | 620,888 |
| 2016-11-23 | $34.96 | $35.45 | $34.94 | $35.16 | $32.77 | 1,301,255 |
| 2016-11-22 | $35.00 | $35.42 | $34.55 | $35.16 | $32.68 | 2,448,173 |
| 2016-11-21 | $34.09 | $34.79 | $34.05 | $34.47 | $32.03 | 3,097,128 |
| 2016-11-18 | $34.40 | $34.49 | $33.98 | $34.08 | $31.67 | 3,585,031 |
| 2016-11-17 | $33.36 | $34.15 | $33.36 | $34.11 | $31.70 | 2,474,274 |
| 2016-11-16 | $33.16 | $33.49 | $32.98 | $33.30 | $30.95 | 3,986,372 |
| 2016-11-15 | $34.60 | $34.76 | $32.73 | $33.15 | $30.81 | 6,963,933 |
| 2016-11-14 | $36.35 | $36.55 | $36.05 | $36.47 | $33.89 | 2,896,610 |
| 2016-11-11 | $36.35 | $36.40 | $35.79 | $36.21 | $33.65 | 3,598,287 |
| 2016-11-10 | $37.44 | $37.52 | $36.31 | $36.35 | $33.78 | 4,802,555 |
| 2016-11-09 | $36.93 | $37.26 | $36.64 | $37.20 | $34.57 | 1,628,514 |
| 2016-11-08 | $36.83 | $37.33 | $36.78 | $37.29 | $34.65 | 1,406,566 |
| 2016-11-07 | $36.62 | $36.89 | $36.40 | $36.83 | $34.23 | 1,822,484 |
| 2016-11-04 | $36.70 | $36.90 | $36.01 | $36.14 | $33.59 | 1,497,868 |
| 2016-11-03 | $36.70 | $36.89 | $36.48 | $36.59 | $34.00 | 908,309 |
| 2016-11-02 | $36.73 | $36.94 | $36.50 | $36.57 | $33.99 | 968,074 |
| 2016-11-01 | $37.33 | $37.49 | $36.65 | $36.75 | $34.15 | 1,423,630 |
| 2016-10-31 | $36.98 | $37.28 | $36.79 | $37.23 | $34.60 | 1,598,953 |
| 2016-10-28 | $37.15 | $37.35 | $36.53 | $36.83 | $34.23 | 1,490,269 |
| 2016-10-27 | $37.42 | $37.42 | $37.01 | $37.15 | $34.52 | 1,064,626 |
| 2016-10-26 | $36.88 | $37.39 | $36.63 | $37.38 | $34.74 | 1,795,665 |
| 2016-10-25 | $37.30 | $37.30 | $36.81 | $36.92 | $34.31 | 749,578 |
| 2016-10-24 | $37.21 | $37.40 | $37.09 | $37.37 | $34.73 | 1,143,162 |
| 2016-10-21 | $36.72 | $37.07 | $36.69 | $36.97 | $34.36 | 673,721 |
| 2016-10-20 | $37.07 | $37.09 | $36.88 | $36.93 | $34.32 | 822,541 |
| 2016-10-19 | $37.04 | $37.32 | $36.94 | $37.08 | $34.46 | 1,322,284 |
| 2016-10-18 | $37.35 | $37.42 | $36.90 | $36.92 | $34.31 | 986,142 |
| 2016-10-17 | $36.95 | $37.08 | $36.75 | $36.95 | $34.34 | 1,167,146 |
| 2016-10-14 | $37.13 | $37.45 | $37.03 | $37.05 | $34.43 | 1,088,921 |
| 2016-10-13 | $36.82 | $37.24 | $36.73 | $37.11 | $34.49 | 1,059,011 |
| 2016-10-12 | $36.62 | $37.18 | $36.59 | $37.10 | $34.48 | 1,084,317 |
| 2016-10-11 | $36.93 | $37.13 | $36.42 | $36.54 | $33.96 | 1,070,114 |
| 2016-10-10 | $36.96 | $37.14 | $36.85 | $36.89 | $34.28 | 636,640 |
| 2016-10-07 | $37.18 | $37.18 | $36.73 | $36.81 | $34.21 | 869,135 |
| 2016-10-06 | $36.88 | $37.23 | $36.76 | $37.10 | $34.48 | 1,068,550 |
| 2016-10-05 | $37.63 | $37.63 | $36.89 | $36.99 | $34.38 | 2,011,925 |
| 2016-10-04 | $37.96 | $38.19 | $37.48 | $37.56 | $34.91 | 1,507,964 |
| 2016-10-03 | $38.01 | $38.12 | $37.65 | $37.96 | $35.28 | 1,779,666 |
| 2016-09-30 | $38.09 | $38.30 | $37.92 | $38.03 | $35.34 | 1,869,614 |
| 2016-09-29 | $37.54 | $37.96 | $37.53 | $37.90 | $35.22 | 1,672,949 |
| 2016-09-28 | $37.80 | $37.80 | $37.49 | $37.64 | $34.98 | 1,293,247 |
| 2016-09-27 | $37.43 | $37.78 | $37.38 | $37.70 | $35.04 | 871,314 |
| 2016-09-26 | $37.48 | $37.67 | $37.25 | $37.53 | $34.88 | 1,019,153 |
| 2016-09-23 | $37.62 | $38.00 | $37.59 | $37.67 | $35.01 | 1,029,083 |
| 2016-09-22 | $38.02 | $38.07 | $37.67 | $37.78 | $35.11 | 1,321,446 |
| 2016-09-21 | $37.65 | $37.89 | $37.35 | $37.76 | $35.09 | 1,166,689 |
| 2016-09-20 | $37.68 | $37.72 | $37.38 | $37.50 | $34.85 | 1,098,153 |
| 2016-09-19 | $37.42 | $37.62 | $37.24 | $37.50 | $34.85 | 1,183,560 |
| 2016-09-16 | $37.25 | $37.55 | $37.20 | $37.41 | $34.77 | 2,082,695 |
| 2016-09-15 | $36.94 | $37.51 | $36.79 | $37.38 | $34.74 | 1,239,916 |
| 2016-09-14 | $36.77 | $37.15 | $36.77 | $36.93 | $34.32 | 1,824,413 |
| 2016-09-13 | $37.09 | $37.12 | $36.72 | $36.84 | $34.24 | 1,830,321 |
| 2016-09-12 | $37.10 | $37.45 | $36.99 | $37.37 | $34.73 | 3,020,297 |
| 2016-09-09 | $37.80 | $37.82 | $37.21 | $37.29 | $34.65 | 1,327,817 |
| 2016-09-08 | $37.94 | $38.21 | $37.79 | $38.13 | $35.44 | 1,736,591 |
| 2016-09-07 | $38.20 | $38.23 | $37.97 | $38.21 | $35.51 | 1,314,647 |
| 2016-09-06 | $38.23 | $38.30 | $37.95 | $38.04 | $35.35 | 1,570,599 |
| 2016-09-02 | $37.96 | $38.13 | $37.78 | $38.09 | $35.40 | 800,648 |
| 2016-09-01 | $37.97 | $38.23 | $37.64 | $37.86 | $35.18 | 1,033,877 |
| 2016-08-31 | $37.99 | $38.00 | $37.74 | $37.93 | $35.25 | 1,467,187 |
| 2016-08-30 | $37.59 | $37.93 | $37.52 | $37.91 | $35.23 | 2,379,989 |
| 2016-08-29 | $37.70 | $37.82 | $37.48 | $37.53 | $34.88 | 812,096 |
| 2016-08-26 | $37.60 | $37.98 | $37.39 | $37.62 | $34.96 | 2,737,362 |
| 2016-08-25 | $37.26 | $37.60 | $37.25 | $37.45 | $34.80 | 1,355,533 |
| 2016-08-24 | $37.25 | $37.42 | $37.18 | $37.26 | $34.63 | 1,108,513 |
| 2016-08-23 | $37.05 | $37.32 | $36.93 | $37.29 | $34.65 | 1,363,749 |
| 2016-08-22 | $37.03 | $37.03 | $36.71 | $36.85 | $34.25 | 1,550,860 |
| 2016-08-19 | $37.13 | $37.22 | $37.00 | $37.11 | $34.49 | 1,082,585 |
| 2016-08-18 | $37.27 | $37.44 | $36.77 | $37.21 | $34.58 | 2,689,593 |
| 2016-08-17 | $37.30 | $37.46 | $36.81 | $37.27 | $34.64 | 1,240,412 |
| 2016-08-16 | $37.48 | $37.58 | $37.24 | $37.28 | $34.65 | 1,148,088 |
| 2016-08-15 | $37.76 | $37.93 | $37.54 | $37.55 | $34.90 | 1,382,810 |
| 2016-08-12 | $37.48 | $37.78 | $37.29 | $37.63 | $34.97 | 1,558,538 |
| 2016-08-11 | $37.25 | $37.83 | $37.21 | $37.74 | $34.98 | 3,264,596 |
| 2016-08-10 | $36.50 | $37.27 | $36.44 | $37.10 | $34.39 | 6,766,735 |
| 2016-08-09 | $35.72 | $35.89 | $35.47 | $35.75 | $33.14 | 1,529,633 |
| 2016-08-08 | $35.72 | $35.89 | $35.63 | $35.76 | $33.15 | 1,535,132 |
| 2016-08-05 | $35.66 | $35.90 | $35.60 | $35.73 | $33.12 | 1,679,113 |
| 2016-08-04 | $35.52 | $35.65 | $35.28 | $35.50 | $32.91 | 1,186,122 |
| 2016-08-03 | $35.49 | $35.66 | $35.41 | $35.52 | $32.93 | 1,315,593 |
| 2016-08-02 | $35.89 | $35.92 | $35.42 | $35.61 | $33.01 | 814,904 |
| 2016-08-01 | $35.95 | $36.09 | $35.78 | $35.98 | $33.35 | 493,641 |
| 2016-07-29 | $36.17 | $36.39 | $35.78 | $35.85 | $33.23 | 1,038,217 |
| 2016-07-28 | $36.01 | $36.29 | $35.89 | $36.24 | $33.59 | 4,421,855 |
| 2016-07-27 | $36.18 | $36.37 | $35.88 | $36.01 | $33.38 | 1,236,172 |
| 2016-07-26 | $36.00 | $36.32 | $35.83 | $36.24 | $33.59 | 1,224,209 |
| 2016-07-25 | $36.04 | $36.16 | $35.89 | $36.12 | $33.48 | 585,798 |
| 2016-07-22 | $35.89 | $36.17 | $35.78 | $36.16 | $33.52 | 986,099 |
| 2016-07-21 | $35.97 | $36.06 | $35.73 | $35.90 | $33.28 | 1,101,452 |
| 2016-07-20 | $35.38 | $35.94 | $35.21 | $35.93 | $33.31 | 2,318,539 |
| 2016-07-19 | $35.14 | $35.24 | $35.01 | $35.19 | $32.62 | 872,069 |
| 2016-07-18 | $35.43 | $35.46 | $35.13 | $35.15 | $32.58 | 935,403 |
| 2016-07-15 | $35.46 | $35.66 | $35.30 | $35.49 | $32.90 | 1,614,570 |
| 2016-07-14 | $35.67 | $35.82 | $35.30 | $35.43 | $32.84 | 1,727,118 |
| 2016-07-13 | $34.87 | $35.47 | $34.79 | $35.35 | $32.77 | 1,760,110 |
| 2016-07-12 | $34.71 | $34.93 | $34.58 | $34.90 | $32.35 | 1,479,009 |
| 2016-07-11 | $34.54 | $34.62 | $34.33 | $34.57 | $32.05 | 1,165,915 |
| 2016-07-08 | $34.00 | $34.71 | $33.88 | $34.53 | $32.01 | 2,010,649 |
| 2016-07-07 | $33.33 | $33.91 | $33.28 | $33.89 | $31.42 | 1,838,711 |
| 2016-07-06 | $33.16 | $33.32 | $32.90 | $33.31 | $30.88 | 1,165,665 |
| 2016-07-05 | $33.26 | $33.30 | $32.88 | $33.20 | $30.78 | 936,073 |
| 2016-07-01 | $33.38 | $33.56 | $33.11 | $33.30 | $30.87 | 1,587,674 |
| 2016-06-30 | $33.02 | $33.45 | $32.70 | $33.42 | $30.98 | 1,688,724 |
| 2016-06-29 | $32.41 | $32.94 | $32.26 | $32.89 | $30.49 | 1,276,813 |
| 2016-06-28 | $31.87 | $32.20 | $31.82 | $32.08 | $29.74 | 1,607,524 |
| 2016-06-27 | $32.02 | $32.22 | $31.38 | $31.64 | $29.33 | 1,403,019 |
| 2016-06-24 | $32.94 | $33.21 | $32.39 | $32.40 | $30.03 | 5,745,436 |
| 2016-06-23 | $34.14 | $34.14 | $33.71 | $33.91 | $31.43 | 1,214,874 |
| 2016-06-22 | $33.44 | $33.65 | $33.14 | $33.64 | $31.18 | 1,354,075 |
| 2016-06-21 | $33.56 | $33.61 | $33.28 | $33.45 | $31.01 | 1,098,199 |
| 2016-06-20 | $33.45 | $33.85 | $33.35 | $33.39 | $30.95 | 1,173,560 |
| 2016-06-17 | $33.28 | $33.46 | $33.10 | $33.16 | $30.74 | 2,448,331 |
| 2016-06-16 | $33.32 | $33.46 | $32.94 | $33.37 | $30.93 | 1,791,963 |
| 2016-06-15 | $33.61 | $33.88 | $33.47 | $33.49 | $31.04 | 952,079 |
| 2016-06-14 | $33.60 | $33.78 | $33.47 | $33.58 | $31.13 | 1,786,554 |
| 2016-06-13 | $33.49 | $33.76 | $33.46 | $33.63 | $31.17 | 1,733,948 |
| 2016-06-10 | $33.60 | $33.79 | $33.45 | $33.67 | $31.21 | 2,735,064 |
| 2016-06-09 | $33.73 | $33.98 | $33.71 | $33.87 | $31.40 | 1,141,053 |
| 2016-06-08 | $33.35 | $33.76 | $33.30 | $33.74 | $31.28 | 989,338 |
| 2016-06-07 | $33.37 | $33.50 | $33.28 | $33.39 | $30.95 | 1,205,312 |
| 2016-06-06 | $33.29 | $33.51 | $33.21 | $33.42 | $30.98 | 873,108 |
| 2016-06-03 | $33.33 | $33.42 | $33.17 | $33.25 | $30.82 | 1,110,194 |
| 2016-06-02 | $33.16 | $33.55 | $33.04 | $33.48 | $31.04 | 982,525 |
| 2016-06-01 | $33.22 | $33.41 | $33.02 | $33.28 | $30.85 | 1,256,706 |
| 2016-05-31 | $33.27 | $33.30 | $32.84 | $33.29 | $30.86 | 1,980,275 |
| 2016-05-27 | $32.81 | $33.29 | $32.77 | $33.29 | $30.86 | 1,142,054 |
| 2016-05-26 | $32.88 | $33.02 | $32.42 | $32.65 | $30.27 | 1,612,078 |
| 2016-05-25 | $32.98 | $33.14 | $32.75 | $32.92 | $30.52 | 1,390,690 |
| 2016-05-24 | $32.48 | $32.93 | $32.33 | $32.84 | $30.44 | 2,327,710 |
| 2016-05-23 | $32.23 | $32.51 | $32.23 | $32.31 | $29.95 | 1,278,381 |
| 2016-05-20 | $32.35 | $32.59 | $32.27 | $32.31 | $29.95 | 1,369,830 |
| 2016-05-19 | $32.30 | $32.66 | $32.03 | $32.20 | $29.85 | 1,490,196 |
| 2016-05-18 | $32.73 | $32.75 | $32.27 | $32.48 | $30.11 | 2,249,202 |
| 2016-05-17 | $33.11 | $33.22 | $32.52 | $32.74 | $30.35 | 1,134,162 |
| 2016-05-16 | $33.05 | $33.22 | $32.78 | $33.07 | $30.66 | 1,367,867 |
| 2016-05-13 | $33.18 | $33.56 | $32.91 | $33.12 | $30.61 | 3,120,912 |
| 2016-05-12 | $33.25 | $34.26 | $32.91 | $33.24 | $30.72 | 5,899,385 |
| 2016-05-11 | $33.81 | $34.50 | $32.94 | $32.94 | $30.45 | 4,028,051 |
| 2016-05-10 | $34.03 | $34.35 | $33.77 | $34.34 | $31.74 | 1,892,268 |
| 2016-05-09 | $33.82 | $34.23 | $33.59 | $34.03 | $31.45 | 1,117,871 |
| 2016-05-06 | $33.38 | $33.80 | $33.20 | $33.74 | $31.19 | 1,199,106 |
| 2016-05-05 | $33.45 | $34.05 | $33.38 | $33.63 | $31.09 | 1,506,184 |
| 2016-05-04 | $33.64 | $33.91 | $33.46 | $33.56 | $31.02 | 1,410,942 |
| 2016-05-03 | $33.69 | $33.94 | $33.56 | $33.82 | $31.26 | 765,112 |
| 2016-05-02 | $33.70 | $33.95 | $33.53 | $33.90 | $31.33 | 1,054,023 |
| 2016-04-29 | $33.46 | $33.57 | $33.06 | $33.51 | $30.97 | 823,246 |
| 2016-04-28 | $33.51 | $33.77 | $33.32 | $33.46 | $30.93 | 711,534 |
| 2016-04-27 | $33.81 | $33.99 | $33.54 | $33.76 | $31.21 | 897,692 |
| 2016-04-26 | $33.54 | $34.04 | $33.52 | $33.93 | $31.36 | 959,113 |
| 2016-04-25 | $33.89 | $34.00 | $33.63 | $33.80 | $31.24 | 965,305 |
| 2016-04-22 | $33.98 | $34.12 | $33.74 | $33.97 | $31.40 | 1,194,657 |
| 2016-04-21 | $34.14 | $34.39 | $33.85 | $34.08 | $31.50 | 1,687,062 |
| 2016-04-20 | $34.24 | $34.47 | $33.92 | $34.29 | $31.70 | 1,311,015 |
| 2016-04-19 | $34.00 | $34.10 | $33.85 | $34.06 | $31.48 | 1,858,693 |
| 2016-04-18 | $33.62 | $34.01 | $33.53 | $33.93 | $31.36 | 1,136,248 |
| 2016-04-15 | $33.69 | $33.82 | $33.58 | $33.76 | $31.21 | 484,617 |
| 2016-04-14 | $33.32 | $33.63 | $33.19 | $33.60 | $31.06 | 1,334,254 |
| 2016-04-13 | $33.16 | $33.41 | $33.10 | $33.20 | $30.69 | 1,167,857 |
| 2016-04-12 | $32.99 | $33.28 | $32.91 | $33.09 | $30.59 | 774,209 |
| 2016-04-11 | $33.38 | $33.43 | $32.98 | $32.98 | $30.48 | 768,845 |
| 2016-04-08 | $33.42 | $33.42 | $32.96 | $33.25 | $30.73 | 747,758 |
| 2016-04-07 | $33.08 | $33.34 | $32.89 | $33.22 | $30.71 | 1,594,797 |
| 2016-04-06 | $33.23 | $33.41 | $33.13 | $33.34 | $30.82 | 1,388,042 |
| 2016-04-05 | $33.36 | $33.43 | $33.06 | $33.12 | $30.61 | 781,150 |
| 2016-04-04 | $33.50 | $33.56 | $33.14 | $33.47 | $30.94 | 1,081,112 |
| 2016-04-01 | $32.84 | $33.59 | $32.73 | $33.46 | $30.93 | 1,255,520 |
| 2016-03-31 | $32.87 | $33.22 | $32.74 | $33.12 | $30.61 | 1,442,525 |
| 2016-03-30 | $33.10 | $33.23 | $32.89 | $32.98 | $30.48 | 1,208,466 |
| 2016-03-29 | $32.58 | $32.98 | $32.49 | $32.89 | $30.40 | 895,293 |
| 2016-03-28 | $32.58 | $32.88 | $32.52 | $32.60 | $30.13 | 549,801 |
| 2016-03-24 | $32.46 | $32.56 | $32.18 | $32.51 | $30.05 | 744,513 |
| 2016-03-23 | $32.69 | $32.78 | $32.53 | $32.53 | $30.07 | 624,075 |
| 2016-03-22 | $32.34 | $32.92 | $32.26 | $32.65 | $30.18 | 1,574,703 |
| 2016-03-21 | $32.15 | $32.57 | $31.89 | $32.37 | $29.92 | 910,999 |
| 2016-03-18 | $32.38 | $32.75 | $32.09 | $32.14 | $29.71 | 2,505,179 |
| 2016-03-17 | $32.26 | $32.66 | $32.04 | $32.31 | $29.87 | 863,534 |
| 2016-03-16 | $32.15 | $32.37 | $32.04 | $32.28 | $29.84 | 772,070 |
| 2016-03-15 | $32.11 | $32.37 | $31.99 | $32.20 | $29.76 | 652,423 |
| 2016-03-14 | $32.14 | $32.48 | $31.93 | $32.34 | $29.89 | 758,519 |
| 2016-03-11 | $31.88 | $32.30 | $31.65 | $32.13 | $29.70 | 1,044,972 |
| 2016-03-10 | $31.94 | $32.14 | $31.41 | $31.67 | $29.27 | 784,400 |
| 2016-03-09 | $31.97 | $32.18 | $31.66 | $31.75 | $29.35 | 932,033 |
| 2016-03-08 | $32.10 | $32.15 | $31.76 | $31.87 | $29.46 | 930,251 |
| 2016-03-07 | $31.94 | $32.42 | $31.94 | $32.18 | $29.74 | 1,381,066 |
| 2016-03-04 | $32.05 | $32.34 | $31.87 | $32.24 | $29.80 | 1,164,219 |
| 2016-03-03 | $32.22 | $32.25 | $31.76 | $32.15 | $29.72 | 1,008,390 |
| 2016-03-02 | $31.91 | $32.30 | $31.70 | $32.24 | $29.80 | 1,081,689 |
| 2016-03-01 | $31.73 | $32.15 | $31.43 | $32.11 | $29.68 | 1,159,844 |
| 2016-02-29 | $31.57 | $31.67 | $31.20 | $31.42 | $29.04 | 1,715,784 |
| 2016-02-26 | $31.74 | $31.90 | $31.40 | $31.57 | $29.18 | 1,125,756 |
| 2016-02-25 | $30.88 | $31.55 | $30.76 | $31.53 | $29.14 | 1,523,425 |
| 2016-02-24 | $30.76 | $30.79 | $30.41 | $30.78 | $28.45 | 786,948 |
| 2016-02-23 | $30.94 | $31.17 | $30.64 | $31.00 | $28.65 | 1,401,561 |
| 2016-02-22 | $30.43 | $30.94 | $30.43 | $30.94 | $28.60 | 929,162 |
| 2016-02-19 | $30.35 | $30.63 | $29.94 | $30.15 | $27.87 | 2,372,676 |
| 2016-02-18 | $30.67 | $30.93 | $30.30 | $30.40 | $28.10 | 1,935,892 |
| 2016-02-17 | $30.27 | $31.04 | $30.17 | $30.89 | $28.55 | 3,509,833 |
| 2016-02-16 | $30.42 | $30.64 | $29.82 | $30.18 | $27.90 | 2,506,521 |
| 2016-02-12 | $30.50 | $30.70 | $29.83 | $30.30 | $28.01 | 2,632,651 |
| 2016-02-11 | $31.09 | $31.10 | $29.18 | $30.03 | $27.76 | 3,908,483 |
| 2016-02-10 | $32.53 | $33.10 | $30.65 | $31.26 | $28.80 | 6,102,924 |
| 2016-02-09 | $29.54 | $30.52 | $29.53 | $30.21 | $27.84 | 4,270,205 |
| 2016-02-08 | $31.19 | $31.48 | $29.49 | $29.82 | $27.48 | 3,322,345 |
| 2016-02-05 | $33.23 | $33.46 | $31.33 | $31.36 | $28.90 | 2,509,988 |
| 2016-02-04 | $32.35 | $33.39 | $32.07 | $33.31 | $30.69 | 2,943,405 |
| 2016-02-03 | $32.60 | $32.70 | $31.99 | $32.44 | $29.89 | 1,628,175 |
| 2016-02-02 | $32.56 | $32.80 | $32.28 | $32.48 | $29.93 | 1,919,462 |
| 2016-02-01 | $31.84 | $32.88 | $31.84 | $32.79 | $30.21 | 1,948,400 |
| 2016-01-29 | $31.87 | $32.05 | $31.41 | $31.95 | $29.44 | 2,857,484 |
| 2016-01-28 | $31.75 | $31.86 | $31.42 | $31.80 | $29.30 | 1,253,015 |
| 2016-01-27 | $31.94 | $32.05 | $31.33 | $31.63 | $29.14 | 1,562,080 |
| 2016-01-26 | $31.23 | $32.10 | $30.63 | $32.00 | $29.49 | 1,858,791 |
| 2016-01-25 | $31.74 | $31.74 | $31.12 | $31.18 | $28.73 | 1,558,262 |
| 2016-01-22 | $31.40 | $31.73 | $31.22 | $31.72 | $29.23 | 1,305,915 |
| 2016-01-21 | $31.04 | $31.49 | $30.78 | $31.09 | $28.65 | 2,299,228 |
| 2016-01-20 | $30.65 | $31.15 | $29.82 | $30.86 | $28.43 | 2,221,132 |
| 2016-01-19 | $31.32 | $31.35 | $30.85 | $30.91 | $28.48 | 1,570,037 |
| 2016-01-15 | $30.87 | $31.34 | $30.44 | $31.11 | $28.67 | 2,030,359 |
| 2016-01-14 | $31.68 | $31.74 | $30.45 | $31.58 | $29.10 | 3,548,702 |
| 2016-01-13 | $32.31 | $32.44 | $31.27 | $31.70 | $29.21 | 3,138,521 |
| 2016-01-12 | $32.09 | $32.33 | $31.84 | $32.27 | $29.73 | 2,085,513 |
| 2016-01-11 | $31.96 | $32.09 | $31.47 | $31.87 | $29.37 | 1,945,391 |
| 2016-01-08 | $32.05 | $32.09 | $31.75 | $31.82 | $29.32 | 2,029,422 |
| 2016-01-07 | $31.89 | $32.20 | $31.70 | $31.90 | $29.39 | 1,880,930 |
| 2016-01-06 | $32.10 | $32.43 | $32.06 | $32.29 | $29.75 | 2,154,220 |
| 2016-01-05 | $32.48 | $32.60 | $32.32 | $32.44 | $29.89 | 2,675,166 |
| 2016-01-04 | $31.66 | $32.39 | $31.28 | $32.36 | $29.82 | 2,321,037 |
| 2015-12-31 | $32.30 | $32.45 | $32.14 | $32.25 | $29.72 | 892,155 |
| 2015-12-30 | $32.53 | $32.89 | $32.38 | $32.39 | $29.84 | 909,013 |
| 2015-12-29 | $32.36 | $32.60 | $32.29 | $32.56 | $30.00 | 736,960 |
| 2015-12-28 | $32.21 | $32.36 | $31.90 | $32.28 | $29.74 | 722,870 |
| 2015-12-24 | $32.34 | $32.48 | $32.16 | $32.29 | $29.75 | 355,618 |
| 2015-12-23 | $32.17 | $32.46 | $31.97 | $32.40 | $29.85 | 1,668,346 |
| 2015-12-22 | $32.20 | $32.33 | $31.75 | $32.09 | $29.57 | 1,346,644 |
| 2015-12-21 | $32.24 | $32.70 | $31.94 | $32.17 | $29.64 | 1,418,868 |
| 2015-12-18 | $32.59 | $32.69 | $32.01 | $32.17 | $29.64 | 2,645,936 |
| 2015-12-17 | $32.77 | $35.06 | $32.19 | $32.48 | $29.93 | 1,412,616 |
| 2015-12-16 | $32.95 | $33.00 | $32.19 | $32.67 | $30.10 | 1,814,830 |
| 2015-12-15 | $32.76 | $33.12 | $32.64 | $32.78 | $30.20 | 1,347,651 |
| 2015-12-14 | $32.62 | $33.07 | $32.17 | $32.58 | $30.02 | 2,294,003 |
| 2015-12-11 | $33.19 | $33.21 | $32.43 | $32.54 | $29.98 | 1,268,636 |
| 2015-12-10 | $33.61 | $33.67 | $33.40 | $33.54 | $30.90 | 1,388,044 |
| 2015-12-09 | $33.54 | $33.82 | $33.29 | $33.52 | $30.89 | 1,993,169 |
| 2015-12-08 | $33.50 | $33.94 | $33.25 | $33.69 | $31.04 | 1,278,201 |
| 2015-12-07 | $34.07 | $34.16 | $33.71 | $33.91 | $31.25 | 2,346,911 |
| 2015-12-04 | $33.59 | $34.21 | $33.43 | $34.03 | $31.36 | 2,454,463 |
| 2015-12-03 | $33.99 | $34.21 | $33.36 | $33.47 | $30.84 | 3,274,183 |
| 2015-12-02 | $33.23 | $33.88 | $32.91 | $33.74 | $31.09 | 5,877,039 |
| 2015-12-01 | $33.09 | $33.51 | $32.68 | $32.88 | $30.30 | 3,625,400 |
| 2015-11-30 | $33.20 | $33.35 | $32.59 | $32.62 | $30.06 | 3,056,940 |
| 2015-11-27 | $32.98 | $33.47 | $32.84 | $33.21 | $30.60 | 1,681,032 |
| 2015-11-25 | $32.97 | $33.21 | $32.78 | $32.94 | $30.35 | 1,621,349 |
| 2015-11-24 | $32.86 | $33.30 | $32.55 | $33.00 | $30.32 | 2,336,868 |
| 2015-11-23 | $32.94 | $33.37 | $32.94 | $33.07 | $30.38 | 3,186,930 |
| 2015-11-20 | $32.45 | $33.31 | $32.36 | $32.65 | $30.00 | 5,255,742 |
| 2015-11-19 | $32.72 | $32.75 | $32.11 | $32.34 | $29.71 | 5,562,868 |
| 2015-11-18 | $30.75 | $32.65 | $30.45 | $32.64 | $29.99 | 7,008,283 |
| 2015-11-17 | $29.74 | $30.23 | $29.31 | $29.62 | $27.21 | 4,035,252 |
| 2015-11-16 | $29.52 | $29.74 | $29.36 | $29.57 | $27.17 | 2,063,169 |
| 2015-11-13 | $30.17 | $30.22 | $29.48 | $29.57 | $27.17 | 2,398,393 |
| 2015-11-12 | $30.60 | $30.81 | $30.05 | $30.30 | $27.84 | 1,830,345 |
| 2015-11-11 | $30.47 | $30.84 | $30.20 | $30.78 | $28.28 | 1,453,346 |
| 2015-11-10 | $30.20 | $30.38 | $30.00 | $30.36 | $27.89 | 885,786 |
| 2015-11-09 | $30.41 | $30.41 | $30.00 | $30.31 | $27.85 | 2,192,093 |
| 2015-11-06 | $31.04 | $31.04 | $30.19 | $30.50 | $28.02 | 729,636 |
| 2015-11-05 | $30.52 | $30.95 | $30.14 | $30.50 | $28.02 | 1,301,374 |
| 2015-11-04 | $30.97 | $31.00 | $30.47 | $30.50 | $28.02 | 1,823,520 |
| 2015-11-03 | $30.30 | $30.99 | $30.30 | $30.98 | $28.46 | 1,468,100 |
| 2015-11-02 | $30.46 | $30.47 | $30.18 | $30.36 | $27.89 | 1,507,099 |
| 2015-10-30 | $30.79 | $31.23 | $30.35 | $30.35 | $27.88 | 2,338,763 |
| 2015-10-29 | $31.14 | $31.19 | $30.72 | $30.85 | $28.34 | 995,185 |
| 2015-10-28 | $31.22 | $31.36 | $30.67 | $31.11 | $28.58 | 1,466,465 |
| 2015-10-27 | $31.07 | $31.31 | $30.74 | $31.04 | $28.52 | 791,450 |
| 2015-10-26 | $30.81 | $31.17 | $30.67 | $31.07 | $28.55 | 1,603,296 |
| 2015-10-23 | $30.94 | $31.09 | $30.67 | $30.83 | $28.33 | 1,114,222 |
| 2015-10-22 | $30.91 | $31.23 | $30.67 | $30.72 | $28.22 | 1,475,392 |
| 2015-10-21 | $31.16 | $31.16 | $30.50 | $30.60 | $28.11 | 810,270 |
| 2015-10-20 | $31.20 | $31.40 | $31.05 | $31.09 | $28.56 | 1,647,629 |
| 2015-10-19 | $31.11 | $31.37 | $30.67 | $31.21 | $28.67 | 1,856,864 |
| 2015-10-16 | $30.71 | $31.21 | $30.56 | $31.15 | $28.62 | 1,277,557 |
| 2015-10-15 | $30.33 | $30.73 | $30.03 | $30.62 | $28.13 | 1,344,786 |
| 2015-10-14 | $30.55 | $30.99 | $30.02 | $30.16 | $27.71 | 1,535,673 |
| 2015-10-13 | $30.83 | $30.97 | $30.49 | $30.52 | $28.04 | 1,230,228 |
| 2015-10-12 | $30.92 | $31.12 | $30.85 | $30.95 | $28.44 | 1,233,979 |
| 2015-10-09 | $30.94 | $31.23 | $30.85 | $30.89 | $28.38 | 1,212,813 |
| 2015-10-08 | $30.75 | $31.01 | $30.60 | $30.92 | $28.41 | 2,219,776 |
| 2015-10-07 | $30.40 | $31.02 | $30.11 | $30.94 | $28.43 | 2,437,828 |
| 2015-10-06 | $30.93 | $30.97 | $30.24 | $30.41 | $27.94 | 1,023,532 |
| 2015-10-05 | $31.05 | $31.16 | $30.57 | $31.01 | $28.49 | 1,669,255 |
| 2015-10-02 | $29.80 | $30.92 | $29.51 | $30.83 | $28.33 | 1,988,771 |
| 2015-10-01 | $29.71 | $30.07 | $29.24 | $30.04 | $27.60 | 1,817,289 |
| 2015-09-30 | $29.07 | $29.79 | $28.70 | $29.64 | $27.23 | 2,750,838 |
| 2015-09-29 | $29.52 | $29.71 | $28.37 | $28.81 | $26.47 | 5,702,511 |
| 2015-09-28 | $31.05 | $31.59 | $29.39 | $29.45 | $27.06 | 4,283,955 |
| 2015-09-25 | $31.43 | $31.56 | $30.94 | $31.14 | $28.61 | 360,894 |
| 2015-09-24 | $31.37 | $31.49 | $30.88 | $31.22 | $28.68 | 1,182,794 |
| 2015-09-23 | $31.30 | $31.61 | $31.22 | $31.58 | $29.01 | 743,319 |
| 2015-09-22 | $31.57 | $31.58 | $30.80 | $31.29 | $28.75 | 969,231 |
| 2015-09-21 | $31.92 | $32.06 | $31.57 | $31.83 | $29.24 | 867,277 |
| 2015-09-18 | $31.56 | $31.94 | $31.54 | $31.67 | $29.10 | 1,502,255 |
| 2015-09-17 | $31.60 | $32.15 | $31.45 | $31.90 | $29.31 | 1,168,109 |
| 2015-09-16 | $31.34 | $31.76 | $31.17 | $31.62 | $29.05 | 1,098,278 |
| 2015-09-15 | $31.46 | $31.65 | $30.98 | $31.40 | $28.85 | 1,803,787 |
| 2015-09-14 | $31.68 | $31.68 | $31.23 | $31.38 | $28.83 | 1,742,638 |
| 2015-09-11 | $31.18 | $31.74 | $31.03 | $31.69 | $29.12 | 1,247,609 |
| 2015-09-10 | $31.23 | $31.60 | $31.07 | $31.26 | $28.72 | 787,414 |
| 2015-09-09 | $31.82 | $32.01 | $31.18 | $31.22 | $28.68 | 1,172,137 |
| 2015-09-08 | $31.59 | $32.92 | $31.23 | $31.60 | $29.03 | 919,193 |
Aramark (ARMK) News Headlines
.jpg)
.jpg)
This college football team is offering free hot dogs, nachos and popcorn to fans
In what many Coastal Carolina college football fans will be ecstatic to hear is not an April Fools’ joke, those showing up to watch Chanticleers home…
cnn.com April 1, 2025.jpg)
A father of two and a beloved brother were killed in the Florida State University shooting
Two men working for Florida State University and Aramark have been identified as the two men killed in a mass shooting at the university campus in Ta…
cnn.com April 18, 2025Recent Aramark (ARMK) News
.jpg)
.jpg)
.jpg)
Similar Companies to Aramark (ARMK) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |