Axalta Coating Systems Ltd (AXTA) Exchange: NYSE
Data as of May 9, 2025
$30.67 ($0.45) 1.49%
Axalta Coating Systems Ltd - Daily Information
Click for more stock information on Axalta Coating Systems Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.96 |
| Previous Close | $30.67 |
| High | $31.07 |
| Low | $29.40 |
| Adjusted Open | $29.96 |
| Previous Adjusted Close | $30.67 |
| Adjusted High | $31.07 |
| Adjusted Low | $29.40 |
About Axalta Coating Systems Ltd (AXTA)
Axalta Coating Systems Ltd (AXTA) is a leading global manufacturer, marketer and distributor of high-performance coatings systems. Founded in 1866 as a Pennsylvania-based truck manufacture, it has grown from its roots in the transportation industry to become a global leader in coatings. It produces coatings for refinishers, original equipment manufacturers, commercial fleet customers and builders, and has operations in more than 130 countries. Axalta provides products and services to over 100,000 customers worldwide and employs over 14,000 individuals.
Invest in Axalta Coating Systems Ltd (AXTA)
Historical Stock Data for Axalta Coating Systems Ltd (AXTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $29.96 | $31.07 | $29.40 | $30.67 | $30.67 | 2,138,515 |
| 2025-04-10 | $30.90 | $30.95 | $29.28 | $30.22 | $30.22 | 3,357,128 |
| 2025-04-09 | $28.02 | $32.17 | $27.70 | $31.76 | $31.76 | 5,052,744 |
| 2025-04-08 | $30.40 | $30.40 | $28.01 | $28.49 | $28.49 | 3,353,619 |
| 2025-04-07 | $29.05 | $30.88 | $28.34 | $29.59 | $29.59 | 4,859,483 |
| 2025-04-04 | $30.39 | $30.57 | $28.95 | $29.73 | $29.73 | 2,335,680 |
| 2025-04-03 | $32.38 | $32.64 | $31.33 | $31.55 | $31.55 | 2,459,215 |
| 2025-04-02 | $33.05 | $33.88 | $33.05 | $33.82 | $33.82 | 1,564,465 |
| 2025-04-01 | $33.02 | $33.40 | $32.79 | $33.38 | $33.38 | 1,733,883 |
| 2025-03-31 | $32.45 | $33.45 | $32.13 | $33.17 | $33.17 | 1,985,231 |
| 2025-03-28 | $33.09 | $33.29 | $32.60 | $32.86 | $32.86 | 1,723,002 |
| 2025-03-27 | $33.48 | $33.80 | $32.59 | $33.11 | $33.11 | 3,686,186 |
| 2025-03-26 | $34.20 | $34.61 | $34.06 | $34.18 | $34.18 | 1,838,257 |
| 2025-03-25 | $34.66 | $34.95 | $34.00 | $34.18 | $34.18 | 1,411,706 |
| 2025-03-24 | $34.44 | $34.94 | $34.02 | $34.73 | $34.73 | 1,630,148 |
| 2025-03-21 | $33.49 | $33.92 | $33.30 | $33.81 | $33.81 | 1,591,672 |
| 2025-03-20 | $34.20 | $34.55 | $34.00 | $34.05 | $34.05 | 1,240,362 |
| 2025-03-19 | $34.49 | $34.64 | $33.99 | $34.46 | $34.46 | 1,695,651 |
| 2025-03-18 | $34.97 | $34.97 | $34.38 | $34.39 | $34.39 | 1,875,733 |
| 2025-03-17 | $34.31 | $35.31 | $34.28 | $35.06 | $35.06 | 1,924,935 |
| 2025-03-14 | $34.00 | $34.53 | $33.94 | $34.42 | $34.42 | 2,891,534 |
| 2025-03-13 | $33.89 | $34.25 | $33.17 | $33.44 | $33.44 | 1,201,748 |
| 2025-03-12 | $34.21 | $34.36 | $33.71 | $33.88 | $33.88 | 2,445,320 |
| 2025-03-11 | $33.70 | $34.38 | $33.36 | $33.96 | $33.96 | 2,090,115 |
| 2025-03-10 | $34.60 | $34.64 | $33.46 | $33.61 | $33.61 | 3,180,129 |
| 2025-03-07 | $35.23 | $35.42 | $34.30 | $34.93 | $34.93 | 1,873,191 |
| 2025-03-06 | $35.07 | $35.96 | $35.05 | $35.42 | $35.42 | 2,004,768 |
| 2025-03-05 | $34.46 | $35.60 | $34.30 | $35.34 | $35.34 | 2,215,253 |
| 2025-03-04 | $34.76 | $34.96 | $33.90 | $34.29 | $34.29 | 2,409,834 |
| 2025-03-03 | $36.64 | $36.82 | $34.95 | $35.10 | $35.10 | 1,810,198 |
| 2025-02-28 | $35.89 | $36.31 | $35.72 | $36.21 | $36.21 | 2,418,023 |
| 2025-02-27 | $36.49 | $36.85 | $35.76 | $35.81 | $35.81 | 2,441,628 |
| 2025-02-26 | $36.71 | $37.05 | $36.51 | $36.68 | $36.68 | 1,437,735 |
| 2025-02-25 | $36.47 | $37.16 | $36.39 | $36.63 | $36.63 | 2,014,429 |
| 2025-02-24 | $36.27 | $36.67 | $36.06 | $36.31 | $36.31 | 1,934,873 |
| 2025-02-21 | $37.34 | $37.50 | $35.58 | $36.03 | $36.03 | 2,300,344 |
| 2025-02-20 | $36.82 | $37.23 | $36.82 | $37.14 | $37.14 | 1,506,858 |
| 2025-02-19 | $36.70 | $37.09 | $36.40 | $36.92 | $36.92 | 1,566,598 |
| 2025-02-18 | $37.17 | $37.50 | $37.03 | $37.23 | $37.23 | 1,146,798 |
| 2025-02-14 | $37.55 | $37.72 | $37.05 | $37.17 | $37.17 | 1,648,918 |
| 2025-02-13 | $37.37 | $37.51 | $37.08 | $37.45 | $37.45 | 1,605,810 |
| 2025-02-12 | $37.04 | $37.29 | $36.59 | $37.01 | $37.01 | 5,812,759 |
| 2025-02-11 | $37.56 | $37.93 | $37.45 | $37.66 | $37.66 | 1,434,094 |
| 2025-02-10 | $37.71 | $37.71 | $37.15 | $37.56 | $37.56 | 1,452,291 |
| 2025-02-07 | $38.10 | $38.17 | $37.15 | $37.22 | $37.22 | 1,971,218 |
| 2025-02-06 | $38.09 | $38.30 | $37.35 | $38.05 | $38.05 | 2,262,304 |
| 2025-02-05 | $38.19 | $38.37 | $37.52 | $37.80 | $37.80 | 3,321,810 |
| 2025-02-04 | $36.75 | $38.30 | $36.75 | $38.01 | $38.01 | 4,803,466 |
| 2025-02-03 | $35.18 | $35.49 | $34.25 | $35.11 | $35.11 | 3,297,987 |
| 2025-01-31 | $36.40 | $36.45 | $35.65 | $35.94 | $35.94 | 2,833,422 |
| 2025-01-30 | $37.06 | $37.29 | $36.72 | $36.87 | $36.87 | 2,238,198 |
| 2025-01-29 | $36.98 | $37.54 | $36.85 | $37.06 | $37.06 | 1,324,550 |
| 2025-01-28 | $37.12 | $37.42 | $36.93 | $36.96 | $36.96 | 1,312,033 |
| 2025-01-27 | $36.76 | $37.29 | $36.60 | $37.18 | $37.18 | 1,802,924 |
| 2025-01-24 | $36.87 | $37.02 | $36.70 | $36.76 | $36.76 | 1,281,953 |
| 2025-01-23 | $36.49 | $36.90 | $36.25 | $36.88 | $36.88 | 1,209,103 |
| 2025-01-22 | $36.88 | $36.88 | $36.42 | $36.54 | $36.54 | 1,228,113 |
| 2025-01-21 | $36.58 | $36.98 | $36.51 | $36.98 | $36.98 | 1,445,956 |
| 2025-01-17 | $36.35 | $36.43 | $36.09 | $36.28 | $36.28 | 1,401,029 |
| 2025-01-16 | $35.38 | $35.74 | $35.13 | $35.66 | $35.66 | 1,293,526 |
| 2025-01-15 | $35.04 | $35.59 | $35.04 | $35.39 | $35.39 | 1,505,155 |
| 2025-01-14 | $34.54 | $34.78 | $34.38 | $34.69 | $34.69 | 1,058,828 |
| 2025-01-13 | $33.55 | $34.27 | $33.46 | $34.23 | $34.23 | 1,203,576 |
| 2025-01-10 | $33.62 | $33.99 | $33.40 | $33.74 | $33.74 | 1,444,388 |
| 2025-01-08 | $34.04 | $34.43 | $33.78 | $34.30 | $34.30 | 1,587,347 |
| 2025-01-07 | $34.42 | $34.76 | $33.98 | $34.21 | $34.21 | 1,920,246 |
| 2025-01-06 | $34.15 | $34.62 | $34.14 | $34.57 | $34.57 | 2,210,252 |
| 2025-01-03 | $33.60 | $33.93 | $33.40 | $33.85 | $33.85 | 1,651,740 |
| 2025-01-02 | $34.17 | $34.35 | $33.47 | $33.56 | $33.56 | 1,475,886 |
| 2024-12-31 | $34.29 | $34.33 | $33.97 | $34.22 | $34.22 | 1,276,835 |
| 2024-12-30 | $34.17 | $34.46 | $33.68 | $34.01 | $34.01 | 1,228,918 |
| 2024-12-27 | $34.47 | $34.80 | $34.09 | $34.37 | $34.37 | 1,278,915 |
| 2024-12-26 | $34.27 | $34.66 | $34.10 | $34.63 | $34.63 | 1,068,904 |
| 2024-12-24 | $34.35 | $34.44 | $34.10 | $34.44 | $34.44 | 428,493 |
| 2024-12-23 | $34.39 | $34.59 | $34.04 | $34.35 | $34.35 | 1,642,359 |
| 2024-12-20 | $33.97 | $34.52 | $33.94 | $34.40 | $34.40 | 7,751,948 |
| 2024-12-19 | $35.06 | $35.42 | $34.42 | $34.44 | $34.44 | 2,645,035 |
| 2024-12-18 | $36.03 | $36.56 | $34.95 | $35.01 | $35.01 | 2,929,909 |
| 2024-12-17 | $36.99 | $37.04 | $36.12 | $36.39 | $36.39 | 3,489,676 |
| 2024-12-16 | $38.16 | $38.29 | $37.56 | $37.72 | $37.72 | 2,337,634 |
| 2024-12-13 | $38.75 | $38.82 | $38.06 | $38.23 | $38.23 | 1,706,150 |
| 2024-12-12 | $38.95 | $39.19 | $38.81 | $39.07 | $39.07 | 1,079,817 |
| 2024-12-11 | $39.26 | $39.36 | $38.86 | $38.87 | $38.87 | 1,275,325 |
| 2024-12-10 | $39.76 | $39.95 | $39.10 | $39.21 | $39.21 | 1,324,038 |
| 2024-12-09 | $40.06 | $40.49 | $39.80 | $39.84 | $39.84 | 2,245,771 |
| 2024-12-06 | $40.25 | $40.29 | $39.60 | $39.92 | $39.92 | 1,147,218 |
| 2024-12-05 | $40.62 | $40.64 | $39.96 | $40.00 | $40.00 | 889,450 |
| 2024-12-04 | $40.08 | $40.71 | $39.97 | $40.59 | $40.59 | 988,012 |
| 2024-12-03 | $40.74 | $40.78 | $40.28 | $40.33 | $40.33 | 1,201,578 |
| 2024-12-02 | $40.39 | $40.76 | $39.96 | $40.59 | $40.59 | 1,418,612 |
| 2024-11-29 | $40.53 | $40.80 | $40.27 | $40.46 | $40.46 | 747,352 |
| 2024-11-27 | $40.74 | $41.09 | $40.42 | $40.53 | $40.53 | 1,027,744 |
| 2024-11-26 | $41.01 | $41.14 | $40.58 | $40.67 | $40.67 | 1,980,383 |
| 2024-11-25 | $40.93 | $41.66 | $40.74 | $41.29 | $41.29 | 1,788,000 |
| 2024-11-22 | $39.74 | $40.59 | $39.68 | $40.52 | $40.52 | 2,196,600 |
| 2024-11-21 | $38.90 | $39.79 | $38.90 | $39.78 | $39.78 | 1,148,647 |
| 2024-11-20 | $38.78 | $38.93 | $38.56 | $38.89 | $38.89 | 1,349,931 |
| 2024-11-19 | $39.47 | $39.78 | $38.67 | $38.82 | $38.82 | 1,994,689 |
| 2024-11-18 | $40.28 | $40.58 | $39.62 | $39.90 | $39.90 | 2,072,580 |
| 2024-11-15 | $40.57 | $40.76 | $39.98 | $40.29 | $40.29 | 1,309,040 |
| 2024-11-14 | $40.65 | $40.91 | $40.47 | $40.66 | $40.66 | 2,155,722 |
| 2024-11-13 | $39.98 | $40.76 | $39.70 | $40.60 | $40.60 | 1,735,778 |
| 2024-11-12 | $40.02 | $40.23 | $39.31 | $39.60 | $39.60 | 1,257,033 |
| 2024-11-11 | $40.26 | $40.38 | $39.93 | $40.19 | $40.19 | 1,468,829 |
| 2024-11-08 | $39.64 | $40.19 | $39.49 | $39.96 | $39.96 | 1,765,138 |
| 2024-11-07 | $39.54 | $40.00 | $39.32 | $39.77 | $39.77 | 1,295,281 |
| 2024-11-06 | $39.47 | $40.10 | $39.13 | $39.50 | $39.50 | 2,056,453 |
| 2024-11-05 | $37.67 | $38.45 | $37.56 | $38.42 | $38.42 | 1,341,086 |
| 2024-11-04 | $38.27 | $38.61 | $38.00 | $38.08 | $38.08 | 1,587,066 |
| 2024-11-01 | $37.80 | $38.11 | $37.68 | $37.98 | $37.98 | 2,622,126 |
| 2024-10-31 | $38.06 | $38.34 | $37.70 | $37.92 | $37.92 | 3,437,044 |
| 2024-10-30 | $38.29 | $38.77 | $37.56 | $38.32 | $38.32 | 5,530,160 |
| 2024-10-29 | $35.13 | $35.72 | $35.13 | $35.41 | $35.41 | 3,034,787 |
| 2024-10-28 | $35.51 | $35.77 | $35.37 | $35.59 | $35.59 | 2,137,671 |
| 2024-10-25 | $35.48 | $35.57 | $35.17 | $35.22 | $35.22 | 1,049,838 |
| 2024-10-24 | $35.35 | $35.72 | $34.99 | $35.58 | $35.58 | 1,685,894 |
| 2024-10-23 | $34.95 | $35.33 | $34.89 | $35.26 | $35.26 | 1,684,600 |
| 2024-10-22 | $35.23 | $35.33 | $34.66 | $35.05 | $35.05 | 2,351,558 |
| 2024-10-21 | $36.02 | $36.21 | $35.63 | $35.70 | $35.70 | 911,811 |
| 2024-10-18 | $36.63 | $36.81 | $36.09 | $36.13 | $36.13 | 1,554,979 |
| 2024-10-17 | $36.69 | $37.10 | $36.32 | $36.51 | $36.51 | 1,671,363 |
| 2024-10-16 | $36.80 | $37.04 | $36.76 | $36.85 | $36.85 | 1,138,667 |
| 2024-10-15 | $36.97 | $37.54 | $36.76 | $36.77 | $36.77 | 1,649,632 |
| 2024-10-14 | $37.11 | $37.19 | $36.71 | $36.91 | $36.91 | 1,568,870 |
| 2024-10-11 | $36.58 | $37.07 | $36.43 | $36.90 | $36.90 | 1,755,575 |
| 2024-10-10 | $36.61 | $36.76 | $36.45 | $36.61 | $36.61 | 2,009,329 |
| 2024-10-09 | $36.22 | $36.89 | $36.01 | $36.89 | $36.89 | 1,901,358 |
| 2024-10-08 | $35.75 | $36.17 | $35.51 | $36.05 | $36.05 | 1,625,979 |
| 2024-10-07 | $35.43 | $35.90 | $35.31 | $35.84 | $35.84 | 1,131,724 |
| 2024-10-04 | $35.93 | $35.98 | $35.27 | $35.63 | $35.63 | 958,088 |
| 2024-10-03 | $35.72 | $35.88 | $35.34 | $35.40 | $35.40 | 1,770,463 |
| 2024-10-02 | $35.56 | $36.00 | $35.46 | $35.96 | $35.96 | 4,056,824 |
| 2024-10-01 | $36.36 | $36.36 | $35.56 | $35.64 | $35.64 | 1,949,349 |
| 2024-09-30 | $36.97 | $37.00 | $35.73 | $36.19 | $36.19 | 2,997,616 |
| 2024-09-27 | $37.52 | $37.78 | $37.10 | $37.25 | $37.25 | 2,178,205 |
| 2024-09-26 | $36.37 | $37.50 | $36.25 | $37.40 | $37.40 | 3,523,083 |
| 2024-09-25 | $36.56 | $36.56 | $35.92 | $35.94 | $35.94 | 1,986,517 |
| 2024-09-24 | $36.41 | $36.80 | $36.28 | $36.45 | $36.45 | 3,201,580 |
| 2024-09-23 | $36.22 | $36.42 | $36.00 | $36.32 | $36.32 | 2,165,649 |
| 2024-09-20 | $36.73 | $36.91 | $35.92 | $36.07 | $36.07 | 3,523,373 |
| 2024-09-19 | $36.61 | $37.17 | $36.55 | $37.12 | $37.12 | 3,990,757 |
| 2024-09-18 | $35.88 | $36.38 | $35.66 | $35.97 | $35.97 | 2,512,796 |
| 2024-09-17 | $35.42 | $35.87 | $35.27 | $35.70 | $35.70 | 1,931,617 |
| 2024-09-16 | $34.98 | $35.31 | $34.96 | $35.16 | $35.16 | 2,257,939 |
| 2024-09-13 | $34.61 | $35.16 | $34.61 | $34.80 | $34.80 | 1,338,984 |
| 2024-09-12 | $34.40 | $34.73 | $34.19 | $34.52 | $34.52 | 2,375,842 |
| 2024-09-11 | $34.16 | $34.57 | $33.51 | $34.45 | $34.45 | 2,234,838 |
| 2024-09-10 | $34.55 | $34.63 | $33.87 | $34.14 | $34.14 | 1,647,280 |
| 2024-09-09 | $34.70 | $34.83 | $34.54 | $34.62 | $34.62 | 1,791,510 |
| 2024-09-06 | $34.97 | $35.16 | $34.55 | $34.57 | $34.57 | 1,473,370 |
| 2024-09-05 | $35.44 | $35.44 | $34.69 | $34.99 | $34.99 | 1,645,146 |
| 2024-09-04 | $35.61 | $36.16 | $35.13 | $35.38 | $35.38 | 1,205,476 |
| 2024-09-03 | $36.04 | $36.32 | $35.52 | $35.74 | $35.74 | 1,919,398 |
| 2024-08-30 | $36.11 | $36.66 | $35.79 | $36.50 | $36.50 | 2,399,024 |
| 2024-08-29 | $35.69 | $35.99 | $35.52 | $35.92 | $35.92 | 1,242,218 |
| 2024-08-28 | $35.40 | $35.67 | $35.26 | $35.53 | $35.53 | 1,176,463 |
| 2024-08-27 | $35.51 | $35.71 | $35.26 | $35.31 | $35.31 | 1,271,281 |
| 2024-08-26 | $35.76 | $36.21 | $35.49 | $35.51 | $35.51 | 1,146,281 |
| 2024-08-23 | $35.30 | $35.69 | $35.19 | $35.64 | $35.64 | 1,027,065 |
| 2024-08-22 | $35.23 | $35.25 | $34.95 | $35.07 | $35.07 | 756,764 |
| 2024-08-21 | $34.44 | $35.15 | $34.35 | $35.07 | $35.07 | 1,211,832 |
| 2024-08-20 | $34.59 | $34.70 | $34.21 | $34.33 | $34.33 | 940,552 |
| 2024-08-19 | $34.48 | $34.73 | $34.40 | $34.69 | $34.69 | 1,043,256 |
| 2024-08-16 | $34.53 | $34.60 | $34.20 | $34.53 | $34.53 | 875,268 |
| 2024-08-15 | $34.19 | $34.83 | $34.04 | $34.60 | $34.60 | 1,941,530 |
| 2024-08-14 | $33.82 | $34.03 | $33.67 | $33.75 | $33.75 | 1,492,145 |
| 2024-08-13 | $33.53 | $33.85 | $33.46 | $33.73 | $33.73 | 1,769,611 |
| 2024-08-12 | $33.98 | $33.98 | $33.48 | $33.56 | $33.56 | 1,150,342 |
| 2024-08-09 | $33.95 | $34.25 | $33.80 | $33.98 | $33.98 | 1,650,299 |
| 2024-08-08 | $33.62 | $34.13 | $33.61 | $33.87 | $33.87 | 2,646,059 |
| 2024-08-07 | $34.37 | $34.55 | $33.43 | $33.44 | $33.44 | 1,908,822 |
| 2024-08-06 | $34.22 | $34.80 | $34.02 | $34.04 | $34.04 | 2,161,858 |
| 2024-08-05 | $34.17 | $34.53 | $33.46 | $34.07 | $34.07 | 2,594,996 |
| 2024-08-02 | $36.14 | $36.15 | $34.87 | $35.21 | $35.21 | 2,428,282 |
| 2024-08-01 | $36.97 | $37.49 | $35.70 | $36.64 | $36.64 | 4,007,320 |
| 2024-07-31 | $35.59 | $36.15 | $35.33 | $35.65 | $35.65 | 3,348,292 |
| 2024-07-30 | $35.09 | $35.51 | $34.94 | $35.20 | $35.20 | 2,014,842 |
| 2024-07-29 | $34.91 | $35.29 | $34.73 | $35.16 | $35.16 | 1,741,424 |
| 2024-07-26 | $34.75 | $35.13 | $34.66 | $34.87 | $34.87 | 1,837,221 |
| 2024-07-25 | $34.42 | $35.10 | $34.21 | $34.50 | $34.50 | 2,842,795 |
| 2024-07-24 | $34.92 | $35.10 | $34.32 | $34.37 | $34.37 | 1,280,918 |
| 2024-07-23 | $35.60 | $35.60 | $34.98 | $34.99 | $34.99 | 2,223,929 |
| 2024-07-22 | $35.00 | $35.40 | $34.66 | $35.39 | $35.39 | 1,558,567 |
| 2024-07-19 | $35.45 | $35.50 | $34.64 | $34.76 | $34.76 | 3,616,273 |
| 2024-07-18 | $36.05 | $36.81 | $35.77 | $35.88 | $35.88 | 1,600,026 |
| 2024-07-17 | $35.97 | $36.37 | $35.89 | $36.19 | $36.19 | 2,116,451 |
| 2024-07-16 | $36.00 | $36.53 | $35.66 | $36.27 | $36.27 | 1,841,720 |
| 2024-07-15 | $35.45 | $35.98 | $35.32 | $35.62 | $35.62 | 1,439,212 |
| 2024-07-12 | $35.63 | $35.93 | $35.41 | $35.45 | $35.45 | 1,725,793 |
| 2024-07-11 | $34.87 | $35.55 | $34.69 | $35.47 | $35.47 | 1,955,907 |
| 2024-07-10 | $34.21 | $34.49 | $34.07 | $34.48 | $34.48 | 1,962,961 |
| 2024-07-09 | $34.27 | $34.36 | $33.92 | $33.94 | $33.94 | 2,025,516 |
| 2024-07-08 | $34.02 | $34.63 | $34.02 | $34.36 | $34.36 | 1,788,157 |
| 2024-07-05 | $34.09 | $34.16 | $33.68 | $33.75 | $33.75 | 2,306,662 |
| 2024-07-03 | $34.08 | $34.20 | $33.83 | $34.17 | $34.17 | 982,295 |
| 2024-07-02 | $33.51 | $33.98 | $33.44 | $33.96 | $33.96 | 1,825,293 |
| 2024-07-01 | $34.21 | $34.32 | $33.62 | $33.70 | $33.70 | 1,399,165 |
| 2024-06-28 | $33.82 | $34.23 | $33.68 | $34.17 | $34.17 | 2,392,492 |
| 2024-06-27 | $34.09 | $34.09 | $33.53 | $33.76 | $33.76 | 1,505,430 |
| 2024-06-26 | $33.68 | $34.11 | $33.55 | $34.00 | $34.00 | 1,508,340 |
| 2024-06-25 | $34.65 | $34.65 | $33.82 | $34.19 | $34.19 | 2,255,087 |
| 2024-06-24 | $34.69 | $35.15 | $34.57 | $34.77 | $34.77 | 1,203,222 |
| 2024-06-21 | $34.33 | $34.64 | $34.07 | $34.60 | $34.60 | 2,123,216 |
| 2024-06-20 | $34.54 | $34.76 | $34.32 | $34.36 | $34.36 | 1,450,184 |
| 2024-06-18 | $34.75 | $34.86 | $34.49 | $34.60 | $34.60 | 1,221,836 |
| 2024-06-17 | $34.40 | $34.85 | $34.35 | $34.78 | $34.78 | 1,456,972 |
| 2024-06-14 | $35.27 | $35.28 | $34.34 | $34.51 | $34.51 | 1,705,272 |
| 2024-06-13 | $35.97 | $36.15 | $35.56 | $35.70 | $35.70 | 878,689 |
| 2024-06-12 | $36.79 | $36.98 | $35.97 | $36.12 | $36.12 | 2,307,537 |
| 2024-06-11 | $36.00 | $36.29 | $35.82 | $36.13 | $36.13 | 1,930,194 |
| 2024-06-10 | $35.71 | $36.15 | $35.56 | $36.15 | $36.15 | 2,592,294 |
| 2024-06-07 | $36.03 | $36.23 | $35.80 | $36.03 | $36.03 | 1,680,135 |
| 2024-06-06 | $36.32 | $36.54 | $36.10 | $36.27 | $36.27 | 2,106,305 |
| 2024-06-05 | $35.70 | $36.40 | $35.63 | $36.35 | $36.35 | 2,849,332 |
| 2024-06-04 | $35.74 | $35.87 | $35.42 | $35.67 | $35.67 | 1,267,088 |
| 2024-06-03 | $35.81 | $36.08 | $35.24 | $35.87 | $35.87 | 2,738,245 |
| 2024-05-31 | $34.68 | $35.65 | $34.67 | $35.59 | $35.59 | 2,186,211 |
| 2024-05-30 | $34.21 | $34.81 | $34.16 | $34.65 | $34.65 | 1,374,241 |
| 2024-05-29 | $34.42 | $34.46 | $34.04 | $34.07 | $34.07 | 1,593,806 |
| 2024-05-28 | $35.16 | $35.19 | $34.77 | $34.84 | $34.84 | 1,528,877 |
| 2024-05-24 | $34.98 | $35.23 | $34.91 | $35.15 | $35.15 | 1,281,147 |
| 2024-05-23 | $35.38 | $35.54 | $34.86 | $34.91 | $34.91 | 2,097,763 |
| 2024-05-22 | $34.75 | $35.31 | $34.74 | $35.28 | $35.28 | 2,128,743 |
| 2024-05-21 | $35.21 | $35.21 | $34.89 | $34.95 | $34.95 | 2,319,623 |
| 2024-05-20 | $35.49 | $35.84 | $35.14 | $35.23 | $35.23 | 1,481,240 |
| 2024-05-17 | $35.59 | $35.73 | $35.35 | $35.64 | $35.64 | 1,919,172 |
| 2024-05-16 | $35.62 | $35.90 | $35.31 | $35.36 | $35.36 | 2,253,171 |
| 2024-05-15 | $36.76 | $36.76 | $35.47 | $35.57 | $35.57 | 2,849,677 |
| 2024-05-14 | $36.31 | $36.56 | $36.20 | $36.54 | $36.54 | 2,724,052 |
| 2024-05-13 | $36.30 | $36.32 | $35.95 | $36.19 | $36.19 | 1,823,147 |
| 2024-05-10 | $36.37 | $36.46 | $35.98 | $36.04 | $36.04 | 1,249,137 |
| 2024-05-09 | $36.47 | $36.50 | $36.08 | $36.21 | $36.21 | 1,444,219 |
| 2024-05-08 | $36.05 | $36.38 | $36.01 | $36.33 | $36.33 | 2,260,355 |
| 2024-05-07 | $35.66 | $36.22 | $35.60 | $36.18 | $36.18 | 2,910,180 |
| 2024-05-06 | $35.46 | $35.59 | $35.21 | $35.48 | $35.48 | 2,339,072 |
| 2024-05-03 | $35.27 | $35.31 | $34.82 | $35.20 | $35.20 | 3,991,263 |
| 2024-05-02 | $34.79 | $35.21 | $34.57 | $34.83 | $34.83 | 4,755,016 |
| 2024-05-01 | $34.21 | $34.95 | $33.24 | $34.21 | $34.21 | 9,332,872 |
| 2024-04-30 | $31.47 | $31.81 | $31.36 | $31.44 | $31.44 | 4,399,182 |
| 2024-04-29 | $31.28 | $31.88 | $31.28 | $31.67 | $31.67 | 3,006,826 |
| 2024-04-26 | $30.99 | $31.49 | $30.99 | $31.22 | $31.22 | 1,678,470 |
| 2024-04-25 | $30.93 | $31.08 | $30.41 | $30.93 | $30.93 | 1,887,628 |
| 2024-04-24 | $31.13 | $31.33 | $30.84 | $31.11 | $31.11 | 1,545,215 |
| 2024-04-23 | $31.09 | $31.32 | $30.96 | $31.19 | $31.19 | 2,244,091 |
| 2024-04-22 | $30.93 | $31.36 | $30.72 | $31.28 | $31.28 | 2,816,875 |
| 2024-04-19 | $31.41 | $31.42 | $30.55 | $30.87 | $30.87 | 4,964,107 |
| 2024-04-18 | $31.99 | $32.11 | $31.59 | $31.81 | $31.81 | 1,562,918 |
| 2024-04-17 | $31.81 | $31.98 | $31.54 | $31.78 | $31.78 | 1,926,376 |
| 2024-04-16 | $31.52 | $31.80 | $31.37 | $31.54 | $31.54 | 1,705,038 |
| 2024-04-15 | $32.22 | $32.42 | $31.50 | $31.70 | $31.70 | 1,217,367 |
| 2024-04-12 | $32.26 | $32.29 | $31.52 | $31.76 | $31.76 | 1,544,757 |
| 2024-04-11 | $32.71 | $32.78 | $32.47 | $32.53 | $32.53 | 1,494,932 |
| 2024-04-10 | $33.04 | $33.18 | $32.54 | $32.55 | $32.55 | 1,521,654 |
| 2024-04-09 | $33.18 | $33.54 | $33.02 | $33.54 | $33.54 | 1,071,883 |
| 2024-04-08 | $33.31 | $33.31 | $32.94 | $32.96 | $32.96 | 1,036,962 |
| 2024-04-05 | $33.09 | $33.17 | $32.81 | $33.02 | $33.02 | 1,490,289 |
| 2024-04-04 | $33.73 | $33.96 | $33.02 | $33.11 | $33.11 | 2,212,602 |
| 2024-04-03 | $33.43 | $33.74 | $33.43 | $33.55 | $33.55 | 3,392,529 |
| 2024-04-02 | $34.15 | $34.18 | $33.36 | $33.40 | $33.40 | 1,839,786 |
| 2024-04-01 | $34.39 | $34.50 | $33.98 | $34.40 | $34.40 | 2,639,353 |
| 2024-03-28 | $34.29 | $34.54 | $34.09 | $34.39 | $34.39 | 1,741,941 |
| 2024-03-27 | $33.71 | $34.29 | $33.71 | $34.28 | $34.28 | 2,032,903 |
| 2024-03-26 | $33.50 | $33.65 | $33.38 | $33.46 | $33.46 | 1,277,765 |
| 2024-03-25 | $33.44 | $33.68 | $33.31 | $33.43 | $33.43 | 1,454,863 |
| 2024-03-22 | $33.81 | $33.82 | $33.43 | $33.46 | $33.46 | 1,364,009 |
| 2024-03-21 | $33.62 | $33.84 | $33.53 | $33.74 | $33.74 | 2,240,324 |
| 2024-03-20 | $33.17 | $33.76 | $33.01 | $33.54 | $33.54 | 2,263,397 |
| 2024-03-19 | $33.32 | $33.44 | $32.96 | $33.16 | $33.16 | 1,734,356 |
| 2024-03-18 | $33.42 | $33.80 | $33.29 | $33.29 | $33.29 | 1,716,711 |
| 2024-03-15 | $32.86 | $33.60 | $32.86 | $33.38 | $33.38 | 3,091,035 |
| 2024-03-14 | $33.65 | $33.84 | $32.97 | $33.18 | $33.18 | 1,616,416 |
| 2024-03-13 | $33.69 | $34.08 | $33.64 | $33.72 | $33.72 | 1,508,933 |
| 2024-03-12 | $33.36 | $33.76 | $33.30 | $33.73 | $33.73 | 1,790,606 |
| 2024-03-11 | $33.24 | $33.55 | $33.13 | $33.29 | $33.29 | 1,215,840 |
| 2024-03-08 | $33.19 | $33.50 | $33.04 | $33.15 | $33.15 | 1,909,449 |
| 2024-03-07 | $32.85 | $33.15 | $32.85 | $33.03 | $33.03 | 1,436,965 |
| 2024-03-06 | $32.51 | $32.75 | $32.38 | $32.56 | $32.56 | 998,531 |
| 2024-03-05 | $32.53 | $32.66 | $32.25 | $32.28 | $32.28 | 1,268,721 |
| 2024-03-04 | $32.49 | $32.80 | $32.43 | $32.70 | $32.70 | 2,080,643 |
| 2024-03-01 | $32.66 | $32.76 | $32.39 | $32.48 | $32.48 | 1,623,474 |
| 2024-02-29 | $32.59 | $32.83 | $32.43 | $32.73 | $32.73 | 1,698,947 |
| 2024-02-28 | $32.21 | $32.80 | $32.03 | $32.48 | $32.48 | 1,551,441 |
| 2024-02-27 | $32.24 | $32.42 | $32.07 | $32.20 | $32.20 | 1,326,871 |
| 2024-02-26 | $32.13 | $32.27 | $31.91 | $32.16 | $32.16 | 1,429,312 |
| 2024-02-23 | $32.17 | $32.41 | $32.06 | $32.24 | $32.24 | 1,822,909 |
| 2024-02-22 | $31.70 | $32.15 | $31.70 | $32.07 | $32.07 | 1,706,424 |
| 2024-02-21 | $31.41 | $31.61 | $31.28 | $31.56 | $31.56 | 3,206,529 |
| 2024-02-20 | $31.10 | $31.43 | $31.02 | $31.39 | $31.39 | 1,352,114 |
| 2024-02-16 | $31.37 | $31.68 | $31.31 | $31.31 | $31.31 | 1,356,913 |
| 2024-02-15 | $31.25 | $31.68 | $31.17 | $31.51 | $31.51 | 1,698,072 |
| 2024-02-14 | $30.80 | $31.25 | $30.74 | $31.09 | $31.09 | 1,814,513 |
| 2024-02-13 | $30.87 | $30.96 | $30.40 | $30.65 | $30.65 | 2,525,001 |
| 2024-02-12 | $31.37 | $31.62 | $31.23 | $31.48 | $31.48 | 2,363,817 |
| 2024-02-09 | $31.32 | $31.61 | $30.97 | $31.33 | $31.33 | 4,583,745 |
| 2024-02-08 | $32.35 | $32.70 | $30.48 | $31.05 | $31.05 | 8,795,332 |
| 2024-02-07 | $32.67 | $32.89 | $32.52 | $32.55 | $32.55 | 3,532,837 |
| 2024-02-06 | $32.15 | $32.42 | $32.12 | $32.42 | $32.42 | 2,083,023 |
| 2024-02-05 | $32.21 | $32.40 | $31.88 | $32.12 | $32.12 | 1,579,210 |
| 2024-02-02 | $32.56 | $32.78 | $32.47 | $32.62 | $32.62 | 1,839,549 |
| 2024-02-01 | $32.58 | $32.97 | $32.39 | $32.94 | $32.94 | 1,680,717 |
| 2024-01-31 | $32.83 | $33.15 | $32.39 | $32.42 | $32.42 | 2,179,393 |
| 2024-01-30 | $32.62 | $33.05 | $32.58 | $32.79 | $32.79 | 1,840,984 |
| 2024-01-29 | $32.43 | $32.68 | $32.29 | $32.68 | $32.68 | 1,469,134 |
| 2024-01-26 | $32.57 | $32.79 | $32.35 | $32.54 | $32.54 | 1,614,782 |
| 2024-01-25 | $32.63 | $32.69 | $32.09 | $32.42 | $32.42 | 1,463,900 |
| 2024-01-24 | $32.78 | $32.79 | $32.30 | $32.47 | $32.47 | 1,896,821 |
| 2024-01-23 | $32.88 | $32.95 | $32.38 | $32.65 | $32.65 | 1,548,700 |
| 2024-01-22 | $32.53 | $32.96 | $32.53 | $32.73 | $32.73 | 2,171,479 |
| 2024-01-19 | $32.86 | $32.87 | $32.30 | $32.45 | $32.45 | 2,976,107 |
| 2024-01-18 | $32.82 | $32.98 | $32.56 | $32.90 | $32.90 | 1,952,880 |
| 2024-01-17 | $32.43 | $32.74 | $32.36 | $32.59 | $32.59 | 1,532,059 |
| 2024-01-16 | $32.55 | $32.87 | $32.44 | $32.84 | $32.84 | 1,488,579 |
| 2024-01-12 | $33.20 | $33.28 | $32.66 | $32.94 | $32.94 | 1,178,685 |
| 2024-01-11 | $32.98 | $33.02 | $32.63 | $32.98 | $32.98 | 1,292,521 |
| 2024-01-10 | $32.87 | $33.09 | $32.77 | $32.99 | $32.99 | 1,601,052 |
| 2024-01-09 | $32.82 | $32.90 | $32.58 | $32.90 | $32.90 | 1,265,619 |
| 2024-01-08 | $32.80 | $33.18 | $32.61 | $33.17 | $33.17 | 1,377,020 |
| 2024-01-05 | $32.52 | $33.19 | $32.50 | $32.96 | $32.96 | 2,062,775 |
| 2024-01-04 | $32.54 | $32.89 | $32.41 | $32.71 | $32.71 | 2,755,113 |
| 2024-01-03 | $33.12 | $33.34 | $32.68 | $32.71 | $32.71 | 1,501,851 |
| 2024-01-02 | $33.61 | $33.86 | $33.34 | $33.48 | $33.48 | 1,093,288 |
| 2023-12-29 | $34.14 | $34.24 | $33.96 | $33.97 | $33.97 | 946,865 |
| 2023-12-28 | $34.13 | $34.37 | $34.10 | $34.25 | $34.25 | 718,172 |
| 2023-12-27 | $34.25 | $34.42 | $34.12 | $34.21 | $34.21 | 999,072 |
| 2023-12-26 | $34.12 | $34.41 | $34.12 | $34.19 | $34.19 | 792,682 |
| 2023-12-22 | $34.05 | $34.45 | $34.05 | $34.15 | $34.15 | 1,344,090 |
| 2023-12-21 | $33.87 | $34.06 | $33.63 | $34.00 | $34.00 | 1,653,761 |
| 2023-12-20 | $34.00 | $34.08 | $33.47 | $33.50 | $33.50 | 1,612,257 |
| 2023-12-19 | $33.86 | $34.12 | $33.83 | $34.12 | $34.12 | 1,531,448 |
| 2023-12-18 | $33.99 | $34.01 | $33.40 | $33.68 | $33.68 | 2,309,986 |
| 2023-12-15 | $33.48 | $34.00 | $33.48 | $33.85 | $33.85 | 3,790,589 |
| 2023-12-14 | $33.66 | $34.06 | $33.43 | $33.67 | $33.67 | 5,064,369 |
| 2023-12-13 | $32.99 | $33.43 | $32.91 | $33.27 | $33.27 | 3,592,227 |
| 2023-12-12 | $33.05 | $33.21 | $32.92 | $33.04 | $33.04 | 2,725,701 |
| 2023-12-11 | $32.87 | $33.20 | $32.87 | $33.15 | $33.15 | 1,657,470 |
| 2023-12-08 | $32.58 | $33.00 | $32.58 | $32.88 | $32.88 | 1,810,322 |
| 2023-12-07 | $32.34 | $32.73 | $32.24 | $32.62 | $32.62 | 2,286,309 |
| 2023-12-06 | $32.28 | $32.55 | $32.12 | $32.15 | $32.15 | 2,074,180 |
| 2023-12-05 | $32.01 | $32.18 | $31.86 | $32.13 | $32.13 | 2,540,651 |
| 2023-12-04 | $32.07 | $32.38 | $31.91 | $32.26 | $32.26 | 2,250,233 |
| 2023-12-01 | $31.40 | $32.23 | $31.32 | $32.19 | $32.19 | 2,128,454 |
| 2023-11-30 | $31.17 | $31.48 | $30.97 | $31.47 | $31.47 | 1,562,968 |
| 2023-11-29 | $31.19 | $31.33 | $31.03 | $31.07 | $31.07 | 1,934,616 |
| 2023-11-28 | $31.10 | $31.12 | $30.82 | $30.91 | $30.91 | 1,737,854 |
| 2023-11-27 | $30.98 | $31.19 | $30.98 | $31.12 | $31.12 | 1,459,182 |
| 2023-11-24 | $30.93 | $31.26 | $30.92 | $31.19 | $31.19 | 484,251 |
| 2023-11-22 | $31.08 | $31.18 | $30.80 | $30.96 | $30.96 | 1,233,379 |
| 2023-11-21 | $30.90 | $31.14 | $30.82 | $30.93 | $30.93 | 1,109,810 |
| 2023-11-20 | $30.92 | $31.05 | $30.72 | $31.00 | $31.00 | 1,610,520 |
| 2023-11-17 | $31.00 | $31.25 | $30.87 | $31.07 | $31.07 | 2,428,437 |
| 2023-11-16 | $30.93 | $31.07 | $30.78 | $30.86 | $30.86 | 1,708,605 |
| 2023-11-15 | $30.87 | $31.26 | $30.83 | $30.98 | $30.98 | 1,509,817 |
| 2023-11-14 | $30.64 | $31.08 | $30.53 | $30.83 | $30.83 | 1,922,612 |
| 2023-11-13 | $29.68 | $30.26 | $29.46 | $30.16 | $30.16 | 2,483,491 |
| 2023-11-10 | $29.35 | $29.82 | $29.20 | $29.77 | $29.77 | 1,642,130 |
| 2023-11-09 | $29.57 | $29.83 | $29.24 | $29.26 | $29.26 | 1,885,708 |
| 2023-11-08 | $29.07 | $29.42 | $29.00 | $29.40 | $29.40 | 3,204,468 |
| 2023-11-07 | $29.09 | $29.39 | $28.95 | $29.04 | $29.04 | 1,994,724 |
| 2023-11-06 | $29.57 | $29.57 | $29.23 | $29.34 | $29.34 | 1,604,492 |
| 2023-11-03 | $29.46 | $29.81 | $29.28 | $29.49 | $29.49 | 3,245,122 |
| 2023-11-02 | $28.69 | $29.20 | $28.69 | $29.00 | $29.00 | 3,335,497 |
| 2023-11-01 | $28.38 | $29.28 | $27.63 | $28.35 | $28.35 | 6,636,474 |
| 2023-10-31 | $25.97 | $26.37 | $25.92 | $26.23 | $26.23 | 2,841,475 |
| 2023-10-30 | $25.74 | $25.96 | $25.49 | $25.84 | $25.84 | 1,684,093 |
| 2023-10-27 | $25.89 | $25.89 | $25.37 | $25.42 | $25.42 | 1,615,074 |
| 2023-10-26 | $25.48 | $26.03 | $25.48 | $25.72 | $25.72 | 2,426,862 |
| 2023-10-25 | $25.42 | $25.58 | $25.03 | $25.45 | $25.45 | 1,855,913 |
| 2023-10-24 | $25.77 | $25.95 | $25.50 | $25.64 | $25.64 | 1,540,356 |
| 2023-10-23 | $25.65 | $25.91 | $25.48 | $25.48 | $25.48 | 3,050,118 |
| 2023-10-20 | $25.80 | $26.13 | $25.74 | $25.81 | $25.81 | 2,855,556 |
| 2023-10-19 | $26.16 | $26.53 | $25.64 | $25.76 | $25.76 | 2,832,051 |
| 2023-10-18 | $26.80 | $27.00 | $26.26 | $26.31 | $26.31 | 2,718,773 |
| 2023-10-17 | $26.88 | $27.69 | $26.88 | $27.29 | $27.29 | 1,802,283 |
| 2023-10-16 | $26.82 | $27.29 | $26.62 | $27.28 | $27.28 | 2,330,225 |
| 2023-10-13 | $27.00 | $27.08 | $26.56 | $26.56 | $26.56 | 1,182,893 |
| 2023-10-12 | $27.75 | $27.75 | $26.78 | $26.96 | $26.96 | 2,273,720 |
| 2023-10-11 | $27.61 | $27.78 | $27.25 | $27.56 | $27.56 | 1,956,084 |
| 2023-10-10 | $27.23 | $27.89 | $27.07 | $27.52 | $27.52 | 1,906,770 |
| 2023-10-09 | $27.62 | $27.70 | $26.81 | $26.95 | $26.95 | 2,066,507 |
| 2023-10-06 | $26.93 | $28.07 | $26.93 | $27.75 | $27.75 | 3,104,764 |
| 2023-10-05 | $27.08 | $27.42 | $26.71 | $27.09 | $27.09 | 1,582,108 |
| 2023-10-04 | $27.39 | $27.50 | $26.83 | $27.24 | $27.24 | 2,255,701 |
| 2023-10-03 | $26.30 | $27.05 | $26.30 | $27.03 | $27.03 | 3,790,151 |
| 2023-10-02 | $26.81 | $26.83 | $26.35 | $26.50 | $26.50 | 2,077,505 |
| 2023-09-29 | $27.47 | $27.60 | $26.80 | $26.90 | $26.90 | 2,168,213 |
| 2023-09-28 | $26.52 | $27.53 | $26.37 | $27.29 | $27.29 | 2,850,087 |
| 2023-09-27 | $26.55 | $26.60 | $26.12 | $26.46 | $26.46 | 3,066,832 |
| 2023-09-26 | $26.94 | $27.19 | $26.37 | $26.38 | $26.38 | 1,690,747 |
| 2023-09-25 | $26.70 | $27.26 | $26.63 | $27.20 | $27.20 | 1,340,723 |
| 2023-09-22 | $26.61 | $27.22 | $26.60 | $26.92 | $26.92 | 1,982,897 |
| 2023-09-21 | $26.66 | $26.77 | $26.51 | $26.53 | $26.53 | 1,230,672 |
| 2023-09-20 | $27.55 | $27.86 | $26.93 | $26.94 | $26.94 | 1,474,871 |
| 2023-09-19 | $27.25 | $27.52 | $27.14 | $27.34 | $27.34 | 1,543,782 |
| 2023-09-18 | $27.37 | $27.47 | $27.19 | $27.33 | $27.33 | 1,414,251 |
| 2023-09-15 | $27.03 | $27.56 | $26.98 | $27.41 | $27.41 | 3,256,503 |
| 2023-09-14 | $27.05 | $27.22 | $26.78 | $27.18 | $27.18 | 2,102,037 |
| 2023-09-13 | $26.99 | $26.99 | $26.52 | $26.80 | $26.80 | 1,783,386 |
| 2023-09-12 | $26.36 | $27.10 | $25.97 | $26.99 | $26.99 | 1,932,683 |
| 2023-09-11 | $27.41 | $27.41 | $26.79 | $26.88 | $26.88 | 2,712,169 |
| 2023-09-08 | $27.31 | $27.53 | $26.94 | $27.00 | $27.00 | 1,408,294 |
| 2023-09-07 | $27.21 | $27.43 | $26.79 | $27.41 | $27.41 | 2,198,650 |
| 2023-09-06 | $27.29 | $27.55 | $27.04 | $27.16 | $27.16 | 1,264,715 |
| 2023-09-05 | $27.93 | $28.05 | $27.24 | $27.24 | $27.24 | 1,177,202 |
| 2023-09-01 | $28.51 | $28.76 | $28.22 | $28.31 | $28.31 | 1,365,466 |
| 2023-08-31 | $28.54 | $28.65 | $28.22 | $28.30 | $28.30 | 1,583,406 |
| 2023-08-30 | $28.10 | $28.73 | $28.00 | $28.46 | $28.46 | 2,608,063 |
| 2023-08-29 | $27.79 | $28.21 | $27.74 | $28.01 | $28.01 | 2,049,376 |
| 2023-08-28 | $27.73 | $28.07 | $27.73 | $27.90 | $27.90 | 1,142,558 |
| 2023-08-25 | $27.87 | $28.02 | $27.48 | $27.55 | $27.55 | 2,633,626 |
| 2023-08-24 | $27.94 | $28.11 | $27.77 | $27.78 | $27.78 | 1,008,620 |
| 2023-08-23 | $27.81 | $28.13 | $27.69 | $28.00 | $28.00 | 1,067,008 |
| 2023-08-22 | $28.03 | $28.03 | $27.64 | $27.70 | $27.70 | 2,182,720 |
| 2023-08-21 | $27.65 | $27.98 | $27.39 | $27.86 | $27.86 | 2,183,548 |
| 2023-08-18 | $27.31 | $27.75 | $27.28 | $27.63 | $27.63 | 1,961,820 |
| 2023-08-17 | $27.48 | $27.81 | $27.44 | $27.55 | $27.55 | 1,859,773 |
| 2023-08-16 | $27.80 | $27.99 | $27.38 | $27.40 | $27.40 | 1,819,008 |
| 2023-08-15 | $27.94 | $28.12 | $27.79 | $27.90 | $27.90 | 2,485,441 |
| 2023-08-14 | $28.03 | $28.26 | $27.87 | $28.24 | $28.24 | 1,962,793 |
| 2023-08-11 | $28.49 | $28.66 | $28.21 | $28.24 | $28.24 | 2,278,360 |
| 2023-08-10 | $29.05 | $29.19 | $28.42 | $28.71 | $28.71 | 2,448,695 |
| 2023-08-09 | $29.95 | $29.96 | $28.89 | $28.94 | $28.94 | 2,045,835 |
| 2023-08-08 | $28.76 | $29.42 | $28.70 | $29.13 | $29.13 | 2,364,240 |
| 2023-08-07 | $29.07 | $29.46 | $28.98 | $29.35 | $29.35 | 2,204,100 |
| 2023-08-04 | $29.18 | $29.76 | $28.93 | $28.95 | $28.95 | 3,554,690 |
| 2023-08-03 | $29.21 | $29.55 | $28.61 | $29.06 | $29.06 | 4,191,237 |
| 2023-08-02 | $30.90 | $31.12 | $28.50 | $29.50 | $29.50 | 11,364,084 |
| 2023-08-01 | $31.65 | $32.38 | $31.60 | $32.20 | $32.20 | 3,098,410 |
| 2023-07-31 | $32.35 | $32.47 | $31.78 | $32.00 | $32.00 | 2,002,144 |
| 2023-07-28 | $32.39 | $32.53 | $32.09 | $32.35 | $32.35 | 1,733,243 |
| 2023-07-27 | $32.93 | $32.93 | $31.96 | $32.03 | $32.03 | 1,385,573 |
| 2023-07-26 | $32.41 | $32.83 | $32.41 | $32.73 | $32.73 | 1,960,454 |
| 2023-07-25 | $32.59 | $33.00 | $32.54 | $32.56 | $32.56 | 1,827,454 |
| 2023-07-24 | $32.68 | $32.71 | $32.16 | $32.36 | $32.36 | 1,495,403 |
| 2023-07-21 | $32.16 | $32.71 | $31.74 | $32.63 | $32.63 | 2,951,445 |
| 2023-07-20 | $33.00 | $33.11 | $32.10 | $32.11 | $32.11 | 5,388,157 |
| 2023-07-19 | $33.16 | $33.32 | $32.84 | $33.00 | $33.00 | 1,684,888 |
| 2023-07-18 | $32.86 | $33.46 | $32.79 | $33.17 | $33.17 | 1,988,499 |
| 2023-07-17 | $32.47 | $33.26 | $32.47 | $32.88 | $32.88 | 2,195,371 |
| 2023-07-14 | $33.25 | $33.25 | $32.51 | $32.67 | $32.67 | 1,944,789 |
| 2023-07-13 | $33.58 | $33.68 | $33.27 | $33.36 | $33.36 | 2,349,753 |
| 2023-07-12 | $33.49 | $33.65 | $33.15 | $33.53 | $33.53 | 2,117,306 |
| 2023-07-11 | $33.01 | $33.26 | $32.78 | $33.03 | $33.03 | 3,629,516 |
| 2023-07-10 | $32.29 | $32.78 | $32.22 | $32.54 | $32.54 | 1,534,027 |
| 2023-07-07 | $31.57 | $32.71 | $31.55 | $32.45 | $32.45 | 2,205,959 |
| 2023-07-06 | $31.59 | $31.62 | $30.95 | $31.53 | $31.53 | 2,567,271 |
| 2023-07-05 | $32.66 | $32.73 | $32.03 | $32.05 | $32.05 | 1,463,609 |
| 2023-07-03 | $32.57 | $33.06 | $32.46 | $32.81 | $32.81 | 714,559 |
| 2023-06-30 | $32.73 | $33.08 | $32.63 | $32.81 | $32.81 | 2,625,325 |
| 2023-06-29 | $32.27 | $32.96 | $32.16 | $32.55 | $32.55 | 2,374,980 |
| 2023-06-28 | $32.36 | $32.54 | $32.13 | $32.39 | $32.39 | 1,495,141 |
| 2023-06-27 | $31.69 | $32.49 | $31.65 | $32.36 | $32.36 | 1,601,924 |
| 2023-06-26 | $31.38 | $31.81 | $31.36 | $31.67 | $31.67 | 2,023,289 |
| 2023-06-23 | $31.47 | $31.74 | $31.24 | $31.29 | $31.29 | 3,093,957 |
| 2023-06-22 | $32.01 | $32.04 | $31.69 | $31.97 | $31.97 | 962,546 |
| 2023-06-21 | $32.03 | $32.28 | $31.84 | $32.02 | $32.02 | 1,547,516 |
| 2023-06-20 | $32.07 | $32.22 | $31.84 | $32.10 | $32.10 | 1,348,611 |
| 2023-06-16 | $32.74 | $32.74 | $32.27 | $32.46 | $32.46 | 2,362,962 |
| 2023-06-15 | $32.44 | $32.69 | $32.26 | $32.55 | $32.55 | 2,019,658 |
| 2023-06-14 | $32.70 | $32.88 | $32.20 | $32.50 | $32.50 | 1,684,751 |
| 2023-06-13 | $31.99 | $32.37 | $31.97 | $32.22 | $32.22 | 1,374,331 |
| 2023-06-12 | $31.54 | $31.98 | $31.35 | $31.89 | $31.89 | 1,825,824 |
| 2023-06-09 | $31.60 | $31.87 | $31.39 | $31.54 | $31.54 | 2,282,324 |
| 2023-06-08 | $31.42 | $31.75 | $31.13 | $31.67 | $31.67 | 3,157,407 |
| 2023-06-07 | $30.87 | $31.50 | $30.83 | $31.38 | $31.38 | 3,946,984 |
| 2023-06-06 | $31.06 | $31.47 | $30.78 | $30.94 | $30.94 | 4,492,693 |
| 2023-06-05 | $31.13 | $31.16 | $30.56 | $31.09 | $31.09 | 1,694,012 |
| 2023-06-02 | $30.77 | $31.46 | $30.74 | $31.43 | $31.43 | 2,041,826 |
| 2023-06-01 | $29.06 | $30.08 | $29.02 | $30.02 | $30.02 | 2,279,018 |
| 2023-05-31 | $29.80 | $29.94 | $28.88 | $29.01 | $29.01 | 2,872,936 |
| 2023-05-30 | $29.91 | $30.05 | $29.46 | $29.96 | $29.96 | 1,643,449 |
| 2023-05-26 | $29.79 | $29.98 | $29.50 | $29.85 | $29.85 | 1,561,392 |
| 2023-05-25 | $29.63 | $29.77 | $29.19 | $29.64 | $29.64 | 1,938,607 |
| 2023-05-24 | $29.84 | $29.99 | $29.38 | $29.54 | $29.54 | 2,033,330 |
| 2023-05-23 | $30.27 | $30.64 | $29.95 | $30.01 | $30.01 | 1,417,030 |
| 2023-05-22 | $30.70 | $30.87 | $30.54 | $30.55 | $30.55 | 1,138,898 |
| 2023-05-19 | $31.17 | $31.18 | $30.31 | $30.64 | $30.64 | 1,779,517 |
| 2023-05-18 | $30.53 | $31.00 | $30.37 | $30.99 | $30.99 | 2,153,937 |
| 2023-05-17 | $30.14 | $30.82 | $30.07 | $30.57 | $30.57 | 1,248,940 |
| 2023-05-16 | $30.34 | $30.40 | $29.95 | $30.05 | $30.05 | 1,387,004 |
| 2023-05-15 | $30.09 | $30.62 | $30.09 | $30.61 | $30.61 | 2,212,970 |
| 2023-05-12 | $30.47 | $30.58 | $29.84 | $30.06 | $30.06 | 1,749,672 |
| 2023-05-11 | $30.24 | $30.45 | $29.95 | $30.27 | $30.27 | 2,012,226 |
| 2023-05-10 | $31.11 | $31.21 | $30.17 | $30.43 | $30.43 | 1,842,056 |
| 2023-05-09 | $30.51 | $30.85 | $30.18 | $30.73 | $30.73 | 1,747,577 |
| 2023-05-08 | $30.50 | $30.70 | $30.27 | $30.58 | $30.58 | 1,556,411 |
| 2023-05-05 | $29.70 | $30.48 | $29.65 | $30.35 | $30.35 | 1,751,752 |
| 2023-05-04 | $29.95 | $30.02 | $29.07 | $29.37 | $29.37 | 2,083,019 |
| 2023-05-03 | $31.16 | $31.40 | $29.68 | $29.92 | $29.92 | 4,722,627 |
| 2023-05-02 | $31.32 | $31.32 | $30.54 | $31.16 | $31.16 | 3,688,196 |
| 2023-05-01 | $31.56 | $31.83 | $31.46 | $31.60 | $31.60 | 2,613,189 |
| 2023-04-28 | $31.29 | $31.69 | $31.19 | $31.57 | $31.57 | 2,302,227 |
| 2023-04-27 | $30.84 | $31.31 | $30.66 | $31.30 | $31.30 | 1,510,129 |
| 2023-04-26 | $30.76 | $31.35 | $30.61 | $30.64 | $30.64 | 2,211,706 |
| 2023-04-25 | $31.30 | $31.54 | $30.79 | $30.83 | $30.83 | 1,784,599 |
| 2023-04-24 | $31.56 | $31.82 | $31.48 | $31.73 | $31.73 | 2,382,924 |
| 2023-04-21 | $32.12 | $32.27 | $31.31 | $31.40 | $31.40 | 2,046,662 |
| 2023-04-20 | $31.30 | $31.77 | $31.23 | $31.72 | $31.72 | 3,810,530 |
| 2023-04-19 | $31.53 | $31.63 | $31.27 | $31.57 | $31.57 | 1,765,632 |
| 2023-04-18 | $31.68 | $31.85 | $31.30 | $31.55 | $31.55 | 1,650,424 |
| 2023-04-17 | $31.15 | $31.63 | $31.09 | $31.58 | $31.58 | 1,709,001 |
| 2023-04-14 | $31.38 | $31.50 | $30.83 | $31.12 | $31.12 | 3,352,654 |
| 2023-04-13 | $31.00 | $31.62 | $30.98 | $31.45 | $31.45 | 4,203,241 |
| 2023-04-12 | $30.86 | $30.86 | $30.44 | $30.50 | $30.50 | 2,916,009 |
| 2023-04-11 | $30.30 | $30.61 | $30.00 | $30.45 | $30.45 | 2,368,251 |
| 2023-04-10 | $30.23 | $30.54 | $29.78 | $29.92 | $29.92 | 3,046,761 |
| 2023-04-06 | $29.83 | $30.35 | $29.83 | $30.35 | $30.35 | 2,231,318 |
| 2023-04-05 | $29.78 | $30.19 | $29.62 | $30.15 | $30.15 | 2,491,381 |
| 2023-04-04 | $31.06 | $31.13 | $29.94 | $30.09 | $30.09 | 2,071,048 |
| 2023-04-03 | $31.02 | $31.63 | $30.69 | $31.12 | $31.12 | 3,386,837 |
| 2023-03-31 | $29.44 | $30.32 | $29.44 | $30.29 | $30.29 | 1,996,263 |
| 2023-03-30 | $29.61 | $29.74 | $29.37 | $29.47 | $29.47 | 1,877,343 |
| 2023-03-29 | $29.12 | $29.39 | $28.92 | $29.23 | $29.23 | 1,737,151 |
| 2023-03-28 | $28.35 | $28.71 | $28.28 | $28.70 | $28.70 | 1,481,209 |
| 2023-03-27 | $28.43 | $28.56 | $28.11 | $28.41 | $28.41 | 1,245,642 |
| 2023-03-24 | $27.73 | $28.18 | $27.21 | $28.10 | $28.10 | 2,261,413 |
| 2023-03-23 | $27.94 | $28.68 | $27.70 | $28.01 | $28.01 | 2,290,588 |
| 2023-03-22 | $28.39 | $28.67 | $27.90 | $27.92 | $27.92 | 1,784,335 |
| 2023-03-21 | $28.35 | $28.73 | $28.30 | $28.54 | $28.54 | 1,885,583 |
| 2023-03-20 | $28.06 | $28.30 | $27.75 | $27.89 | $27.89 | 3,107,622 |
| 2023-03-17 | $28.16 | $28.28 | $27.57 | $27.85 | $27.85 | 34,854,689 |
| 2023-03-16 | $28.16 | $28.56 | $27.73 | $28.41 | $28.41 | 6,122,171 |
| 2023-03-15 | $28.56 | $28.79 | $27.61 | $27.82 | $27.82 | 6,074,680 |
| 2023-03-14 | $29.61 | $30.04 | $29.08 | $29.53 | $29.53 | 4,429,838 |
| 2023-03-13 | $29.11 | $29.58 | $28.96 | $29.02 | $29.02 | 2,981,348 |
| 2023-03-10 | $30.12 | $30.21 | $29.23 | $29.57 | $29.57 | 2,941,963 |
| 2023-03-09 | $31.03 | $31.52 | $29.94 | $30.03 | $30.03 | 2,986,626 |
| 2023-03-08 | $30.87 | $31.23 | $30.80 | $31.06 | $31.06 | 2,772,225 |
| 2023-03-07 | $30.94 | $31.47 | $30.55 | $30.80 | $30.80 | 2,710,942 |
| 2023-03-06 | $32.25 | $32.56 | $31.01 | $31.09 | $31.09 | 6,767,402 |
| 2023-03-03 | $30.95 | $31.07 | $30.58 | $31.05 | $31.05 | 1,544,488 |
| 2023-03-02 | $29.98 | $30.85 | $29.79 | $30.69 | $30.69 | 1,749,604 |
| 2023-03-01 | $29.67 | $30.30 | $29.63 | $30.17 | $30.17 | 1,492,997 |
| 2023-02-28 | $29.72 | $30.27 | $29.61 | $29.80 | $29.80 | 1,547,544 |
| 2023-02-27 | $29.49 | $29.72 | $29.32 | $29.66 | $29.66 | 1,453,429 |
| 2023-02-24 | $28.44 | $29.29 | $28.19 | $29.08 | $29.08 | 1,598,919 |
| 2023-02-23 | $28.96 | $29.08 | $28.39 | $28.79 | $28.79 | 1,331,174 |
| 2023-02-22 | $28.61 | $28.86 | $28.43 | $28.76 | $28.76 | 1,328,318 |
| 2023-02-21 | $28.96 | $29.18 | $28.43 | $28.49 | $28.49 | 1,536,742 |
| 2023-02-17 | $29.42 | $29.42 | $28.90 | $29.38 | $29.38 | 2,070,190 |
| 2023-02-16 | $28.99 | $29.49 | $28.88 | $28.97 | $28.97 | 1,505,401 |
| 2023-02-15 | $29.25 | $29.73 | $29.20 | $29.55 | $29.55 | 1,030,000 |
| 2023-02-14 | $29.18 | $29.64 | $29.16 | $29.43 | $29.43 | 2,605,392 |
| 2023-02-13 | $29.15 | $29.50 | $29.01 | $29.27 | $29.27 | 1,160,328 |
| 2023-02-10 | $29.11 | $29.18 | $28.74 | $29.06 | $29.06 | 1,194,726 |
| 2023-02-09 | $29.76 | $29.99 | $29.25 | $29.29 | $29.29 | 1,119,213 |
| 2023-02-08 | $29.90 | $30.10 | $29.46 | $29.53 | $29.53 | 1,780,666 |
| 2023-02-07 | $29.75 | $30.25 | $29.50 | $30.21 | $30.21 | 2,005,381 |
| 2023-02-06 | $29.79 | $29.98 | $29.56 | $29.91 | $29.91 | 1,419,366 |
| 2023-02-03 | $30.00 | $30.35 | $29.80 | $30.13 | $30.13 | 2,205,385 |
| 2023-02-02 | $30.51 | $30.80 | $30.24 | $30.45 | $30.45 | 2,165,382 |
| 2023-02-01 | $29.89 | $30.65 | $29.89 | $30.35 | $30.35 | 2,157,403 |
| 2023-01-31 | $29.65 | $30.19 | $29.46 | $30.10 | $30.10 | 2,449,892 |
| 2023-01-30 | $29.88 | $30.01 | $29.43 | $29.54 | $29.54 | 3,002,406 |
| 2023-01-27 | $28.84 | $29.49 | $28.67 | $29.27 | $29.27 | 3,888,936 |
| 2023-01-26 | $27.73 | $28.93 | $27.50 | $28.76 | $28.76 | 5,253,022 |
| 2023-01-25 | $27.18 | $27.47 | $27.00 | $27.43 | $27.43 | 2,266,782 |
| 2023-01-24 | $27.64 | $27.87 | $27.30 | $27.53 | $27.53 | 2,034,826 |
| 2023-01-23 | $27.34 | $27.97 | $27.24 | $27.88 | $27.88 | 3,251,318 |
| 2023-01-20 | $26.36 | $27.51 | $26.30 | $27.40 | $27.40 | 2,761,964 |
| 2023-01-19 | $26.72 | $26.78 | $26.08 | $26.08 | $26.08 | 1,769,463 |
| 2023-01-18 | $27.14 | $27.59 | $27.01 | $27.06 | $27.06 | 4,736,126 |
| 2023-01-17 | $27.31 | $27.45 | $26.92 | $27.01 | $27.01 | 1,367,439 |
| 2023-01-13 | $27.37 | $27.44 | $27.08 | $27.27 | $27.27 | 3,330,833 |
| 2023-01-12 | $27.84 | $28.00 | $27.56 | $27.61 | $27.61 | 3,580,272 |
| 2023-01-11 | $27.46 | $27.53 | $27.16 | $27.45 | $27.45 | 1,680,399 |
| 2023-01-10 | $26.49 | $27.09 | $26.35 | $26.92 | $26.92 | 2,023,715 |
| 2023-01-09 | $26.61 | $27.02 | $26.09 | $26.62 | $26.62 | 3,753,072 |
| 2023-01-06 | $25.50 | $26.66 | $25.50 | $26.53 | $26.53 | 2,030,640 |
| 2023-01-05 | $26.10 | $26.12 | $25.32 | $25.33 | $25.33 | 2,274,381 |
| 2023-01-04 | $25.89 | $26.61 | $25.89 | $26.43 | $26.43 | 2,176,298 |
| 2023-01-03 | $25.75 | $25.83 | $25.36 | $25.63 | $25.63 | 1,739,596 |
| 2022-12-30 | $25.32 | $25.56 | $25.19 | $25.47 | $25.47 | 1,575,627 |
| 2022-12-29 | $25.44 | $25.83 | $25.36 | $25.59 | $25.59 | 927,945 |
| 2022-12-28 | $25.67 | $25.90 | $25.28 | $25.32 | $25.32 | 1,037,130 |
| 2022-12-27 | $25.61 | $25.79 | $25.55 | $25.63 | $25.63 | 1,826,735 |
| 2022-12-23 | $25.46 | $25.74 | $25.38 | $25.67 | $25.67 | 591,889 |
| 2022-12-22 | $25.41 | $25.60 | $25.17 | $25.58 | $25.58 | 1,039,995 |
| 2022-12-21 | $25.56 | $25.96 | $25.53 | $25.84 | $25.84 | 874,757 |
| 2022-12-20 | $24.86 | $25.49 | $24.86 | $25.32 | $25.32 | 1,317,171 |
| 2022-12-19 | $25.45 | $25.58 | $24.97 | $25.02 | $25.02 | 1,274,347 |
| 2022-12-16 | $25.33 | $25.54 | $25.10 | $25.49 | $25.49 | 1,779,323 |
| 2022-12-15 | $26.19 | $26.28 | $25.57 | $25.62 | $25.62 | 1,465,548 |
| 2022-12-14 | $26.76 | $27.12 | $26.50 | $26.69 | $26.69 | 1,702,803 |
| 2022-12-13 | $26.83 | $27.06 | $26.30 | $26.71 | $26.71 | 1,560,965 |
| 2022-12-12 | $25.61 | $25.92 | $25.47 | $25.92 | $25.92 | 1,573,200 |
| 2022-12-09 | $25.61 | $26.05 | $25.58 | $25.62 | $25.62 | 1,711,355 |
| 2022-12-08 | $26.39 | $26.41 | $25.40 | $25.64 | $25.64 | 3,115,201 |
| 2022-12-07 | $26.38 | $26.48 | $26.05 | $26.10 | $26.10 | 737,488 |
| 2022-12-06 | $26.85 | $26.96 | $26.12 | $26.40 | $26.40 | 1,854,778 |
| 2022-12-05 | $26.60 | $27.15 | $26.51 | $26.65 | $26.65 | 1,923,618 |
| 2022-12-02 | $26.41 | $27.10 | $26.28 | $26.99 | $26.99 | 1,186,548 |
| 2022-12-01 | $26.91 | $27.25 | $26.69 | $26.78 | $26.78 | 1,593,753 |
| 2022-11-30 | $25.83 | $26.85 | $25.69 | $26.84 | $26.84 | 1,204,666 |
| 2022-11-29 | $26.20 | $26.27 | $25.86 | $25.93 | $25.93 | 967,241 |
| 2022-11-28 | $26.51 | $26.60 | $25.99 | $26.07 | $26.07 | 2,473,575 |
| 2022-11-25 | $26.62 | $26.82 | $26.55 | $26.80 | $26.80 | 427,399 |
| 2022-11-23 | $26.40 | $26.86 | $26.40 | $26.75 | $26.75 | 1,310,128 |
| 2022-11-22 | $26.03 | $26.36 | $25.94 | $26.35 | $26.35 | 1,387,759 |
| 2022-11-21 | $25.76 | $26.14 | $25.65 | $25.79 | $25.79 | 1,742,640 |
| 2022-11-18 | $25.82 | $26.06 | $25.53 | $25.99 | $25.99 | 1,542,578 |
| 2022-11-17 | $25.22 | $25.58 | $25.09 | $25.50 | $25.50 | 1,726,916 |
| 2022-11-16 | $26.04 | $26.22 | $25.61 | $25.66 | $25.66 | 2,475,405 |
| 2022-11-15 | $26.32 | $26.68 | $25.94 | $26.21 | $26.21 | 1,811,361 |
| 2022-11-14 | $26.59 | $26.73 | $25.91 | $25.95 | $25.95 | 2,100,664 |
| 2022-11-11 | $26.00 | $26.80 | $25.87 | $26.74 | $26.74 | 2,703,101 |
| 2022-11-10 | $25.00 | $25.84 | $24.90 | $25.79 | $25.79 | 3,319,448 |
| 2022-11-09 | $24.53 | $24.59 | $23.98 | $24.12 | $24.12 | 2,646,233 |
| 2022-11-08 | $24.70 | $24.99 | $24.47 | $24.77 | $24.77 | 1,767,034 |
| 2022-11-07 | $24.14 | $24.46 | $23.76 | $24.44 | $24.44 | 1,210,683 |
| 2022-11-04 | $23.39 | $23.97 | $23.27 | $23.89 | $23.89 | 2,699,686 |
| 2022-11-03 | $22.38 | $23.16 | $22.12 | $22.91 | $22.91 | 1,384,783 |
| 2022-11-02 | $23.54 | $23.80 | $22.76 | $22.78 | $22.78 | 1,651,365 |
| 2022-11-01 | $23.66 | $23.82 | $23.36 | $23.66 | $23.66 | 1,657,357 |
| 2022-10-31 | $23.77 | $23.88 | $23.29 | $23.32 | $23.32 | 2,240,480 |
| 2022-10-28 | $23.40 | $23.92 | $23.38 | $23.82 | $23.82 | 2,146,480 |
| 2022-10-27 | $23.92 | $24.19 | $23.64 | $23.69 | $23.69 | 3,415,522 |
| 2022-10-26 | $24.05 | $24.56 | $23.18 | $23.79 | $23.79 | 3,734,332 |
| 2022-10-25 | $23.91 | $23.95 | $23.63 | $23.81 | $23.81 | 3,315,709 |
| 2022-10-24 | $23.78 | $23.78 | $23.13 | $23.54 | $23.54 | 2,048,812 |
| 2022-10-21 | $22.45 | $23.61 | $22.42 | $23.56 | $23.56 | 2,819,882 |
| 2022-10-20 | $22.93 | $23.68 | $22.63 | $22.78 | $22.78 | 2,635,406 |
| 2022-10-19 | $23.08 | $23.24 | $22.67 | $22.93 | $22.93 | 1,642,166 |
| 2022-10-18 | $23.33 | $23.56 | $23.15 | $23.33 | $23.33 | 1,497,404 |
| 2022-10-17 | $22.58 | $22.87 | $22.43 | $22.70 | $22.70 | 1,602,792 |
| 2022-10-14 | $22.55 | $22.82 | $21.83 | $22.02 | $22.02 | 1,948,568 |
| 2022-10-13 | $20.99 | $22.49 | $20.68 | $22.35 | $22.35 | 2,593,240 |
| 2022-10-12 | $21.63 | $21.63 | $21.17 | $21.28 | $21.28 | 2,522,179 |
| 2022-10-11 | $21.11 | $21.84 | $20.89 | $21.58 | $21.58 | 2,292,452 |
| 2022-10-10 | $21.83 | $21.91 | $20.66 | $21.27 | $21.27 | 3,482,971 |
| 2022-10-07 | $23.01 | $23.22 | $21.98 | $22.07 | $22.07 | 2,361,696 |
| 2022-10-06 | $23.30 | $23.57 | $23.19 | $23.33 | $23.33 | 2,387,498 |
| 2022-10-05 | $22.89 | $23.56 | $22.80 | $23.38 | $23.38 | 1,636,662 |
| 2022-10-04 | $22.43 | $23.50 | $22.43 | $23.36 | $23.36 | 2,791,275 |
| 2022-10-03 | $21.28 | $22.24 | $21.16 | $22.08 | $22.08 | 1,979,058 |
| 2022-09-30 | $21.17 | $21.64 | $21.04 | $21.06 | $21.06 | 2,209,893 |
| 2022-09-29 | $21.67 | $21.88 | $20.95 | $21.31 | $21.31 | 2,957,161 |
| 2022-09-28 | $21.90 | $22.20 | $21.67 | $22.10 | $22.10 | 2,824,052 |
| 2022-09-27 | $22.21 | $22.43 | $21.41 | $21.68 | $21.68 | 3,059,366 |
| 2022-09-26 | $22.13 | $22.32 | $21.51 | $22.02 | $22.02 | 2,806,146 |
| 2022-09-23 | $22.32 | $22.35 | $21.93 | $22.30 | $22.30 | 1,988,146 |
| 2022-09-22 | $23.36 | $23.38 | $22.66 | $22.67 | $22.67 | 2,185,227 |
| 2022-09-21 | $24.07 | $24.20 | $23.47 | $23.49 | $23.49 | 1,614,923 |
| 2022-09-20 | $24.23 | $24.36 | $23.88 | $24.04 | $24.04 | 2,157,121 |
| 2022-09-19 | $23.91 | $24.77 | $23.91 | $24.55 | $24.55 | 1,400,318 |
| 2022-09-16 | $24.50 | $24.58 | $24.00 | $24.13 | $24.13 | 2,921,902 |
| 2022-09-15 | $24.84 | $25.59 | $24.80 | $24.94 | $24.94 | 1,195,533 |
| 2022-09-14 | $25.17 | $25.46 | $24.55 | $24.94 | $24.94 | 1,715,167 |
| 2022-09-13 | $25.88 | $26.09 | $25.30 | $25.38 | $25.38 | 1,162,911 |
| 2022-09-12 | $26.16 | $26.72 | $26.16 | $26.71 | $26.71 | 1,482,609 |
| 2022-09-09 | $26.06 | $26.06 | $25.73 | $26.03 | $26.03 | 1,591,433 |
| 2022-09-08 | $25.52 | $25.98 | $25.35 | $25.89 | $25.89 | 874,122 |
| 2022-09-07 | $24.74 | $25.89 | $24.67 | $25.79 | $25.79 | 1,272,325 |
| 2022-09-06 | $24.99 | $25.15 | $24.57 | $24.61 | $24.61 | 1,759,415 |
| 2022-09-02 | $25.82 | $25.86 | $24.70 | $24.85 | $24.85 | 1,338,269 |
| 2022-09-01 | $25.52 | $25.70 | $25.03 | $25.41 | $25.41 | 2,561,474 |
| 2022-08-31 | $25.64 | $25.99 | $25.26 | $25.75 | $25.75 | 3,886,248 |
| 2022-08-30 | $25.28 | $25.58 | $25.05 | $25.46 | $25.46 | 1,244,559 |
| 2022-08-29 | $24.68 | $25.24 | $24.46 | $25.05 | $25.05 | 1,397,498 |
| 2022-08-26 | $26.05 | $26.12 | $24.98 | $25.03 | $25.03 | 888,636 |
| 2022-08-25 | $25.20 | $25.95 | $25.20 | $25.94 | $25.94 | 917,311 |
| 2022-08-24 | $25.09 | $25.31 | $24.93 | $25.07 | $25.07 | 882,870 |
| 2022-08-23 | $25.21 | $25.41 | $25.02 | $25.08 | $25.08 | 1,108,936 |
| 2022-08-22 | $25.32 | $25.39 | $25.06 | $25.13 | $25.13 | 1,537,043 |
| 2022-08-19 | $25.80 | $25.85 | $25.47 | $25.75 | $25.75 | 1,157,940 |
| 2022-08-18 | $26.13 | $26.27 | $25.96 | $26.00 | $26.00 | 1,619,517 |
| 2022-08-17 | $26.63 | $26.80 | $26.04 | $26.20 | $26.20 | 1,103,575 |
| 2022-08-16 | $26.54 | $27.19 | $26.47 | $27.06 | $27.06 | 1,886,080 |
| 2022-08-15 | $26.55 | $26.98 | $26.49 | $26.79 | $26.79 | 4,807,470 |
| 2022-08-12 | $26.75 | $26.75 | $26.48 | $26.74 | $26.74 | 2,972,030 |
| 2022-08-11 | $26.46 | $26.71 | $26.22 | $26.44 | $26.44 | 1,370,171 |
| 2022-08-10 | $25.62 | $26.39 | $25.50 | $26.11 | $26.11 | 1,783,540 |
| 2022-08-09 | $25.51 | $25.51 | $25.00 | $25.03 | $25.03 | 1,576,316 |
| 2022-08-08 | $25.65 | $26.06 | $25.55 | $25.62 | $25.62 | 1,784,573 |
| 2022-08-05 | $25.09 | $25.63 | $24.94 | $25.44 | $25.44 | 1,720,880 |
| 2022-08-04 | $25.52 | $25.61 | $25.22 | $25.33 | $25.33 | 1,591,984 |
| 2022-08-03 | $25.58 | $25.58 | $24.91 | $25.39 | $25.39 | 3,005,977 |
| 2022-08-02 | $25.24 | $25.47 | $24.81 | $25.27 | $25.27 | 2,447,156 |
| 2022-08-01 | $25.02 | $25.45 | $24.94 | $25.23 | $25.23 | 2,332,341 |
| 2022-07-29 | $25.28 | $25.51 | $25.01 | $25.22 | $25.22 | 1,689,482 |
| 2022-07-28 | $24.82 | $25.22 | $24.47 | $25.20 | $25.20 | 2,642,494 |
| 2022-07-27 | $24.14 | $25.38 | $23.19 | $24.59 | $24.59 | 7,500,638 |
| 2022-07-26 | $25.76 | $25.98 | $25.45 | $25.67 | $25.67 | 2,994,114 |
| 2022-07-25 | $26.13 | $26.19 | $25.71 | $25.99 | $25.99 | 2,476,773 |
| 2022-07-22 | $25.73 | $26.32 | $25.71 | $26.09 | $26.09 | 3,283,919 |
| 2022-07-21 | $24.30 | $25.42 | $24.18 | $25.38 | $25.38 | 2,563,642 |
| 2022-07-20 | $24.59 | $24.66 | $24.08 | $24.45 | $24.45 | 2,737,723 |
| 2022-07-19 | $23.54 | $24.22 | $23.54 | $24.13 | $24.13 | 1,785,901 |
| 2022-07-18 | $23.39 | $23.64 | $22.95 | $23.06 | $23.06 | 1,661,746 |
| 2022-07-15 | $23.41 | $23.66 | $22.98 | $23.27 | $23.27 | 2,661,594 |
| 2022-07-14 | $22.56 | $22.99 | $22.31 | $22.96 | $22.96 | 1,364,948 |
| 2022-07-13 | $22.59 | $23.04 | $22.36 | $22.97 | $22.97 | 1,596,111 |
| 2022-07-12 | $22.59 | $23.50 | $22.59 | $23.03 | $23.03 | 1,265,273 |
| 2022-07-11 | $22.73 | $23.05 | $22.51 | $22.68 | $22.68 | 1,296,689 |
| 2022-07-08 | $23.08 | $23.33 | $22.76 | $23.02 | $23.02 | 1,840,108 |
| 2022-07-07 | $23.01 | $23.22 | $22.62 | $23.00 | $23.00 | 1,485,019 |
| 2022-07-06 | $22.75 | $23.03 | $22.23 | $22.73 | $22.73 | 1,785,614 |
| 2022-07-05 | $21.85 | $22.75 | $21.44 | $22.69 | $22.69 | 2,284,834 |
| 2022-07-01 | $21.92 | $22.53 | $21.63 | $22.41 | $22.41 | 3,991,549 |
| 2022-06-30 | $22.90 | $22.92 | $21.99 | $22.11 | $22.11 | 5,984,363 |
| 2022-06-29 | $23.62 | $23.62 | $22.85 | $23.17 | $23.17 | 1,603,558 |
| 2022-06-28 | $24.42 | $24.75 | $23.67 | $23.70 | $23.70 | 1,943,052 |
| 2022-06-27 | $24.45 | $24.60 | $24.18 | $24.36 | $24.36 | 1,583,066 |
| 2022-06-24 | $23.28 | $24.58 | $23.28 | $24.45 | $24.45 | 3,825,375 |
| 2022-06-23 | $23.26 | $23.39 | $22.71 | $23.18 | $23.18 | 1,983,913 |
| 2022-06-22 | $22.86 | $23.63 | $22.86 | $23.28 | $23.28 | 1,847,536 |
| 2022-06-21 | $23.67 | $23.76 | $23.20 | $23.30 | $23.30 | 2,073,706 |
| 2022-06-17 | $22.72 | $23.51 | $22.51 | $23.35 | $23.35 | 2,411,401 |
| 2022-06-16 | $23.25 | $23.37 | $22.35 | $22.76 | $22.76 | 2,715,121 |
| 2022-06-15 | $24.65 | $24.85 | $23.77 | $24.16 | $24.16 | 3,693,738 |
| 2022-06-14 | $24.09 | $24.34 | $23.67 | $24.20 | $24.20 | 3,240,818 |
| 2022-06-13 | $25.03 | $25.19 | $23.99 | $24.14 | $24.14 | 1,892,293 |
| 2022-06-10 | $26.45 | $26.66 | $25.57 | $25.62 | $25.62 | 1,670,040 |
| 2022-06-09 | $27.36 | $27.68 | $27.11 | $27.12 | $27.12 | 1,664,864 |
| 2022-06-08 | $27.93 | $28.28 | $27.31 | $27.52 | $27.52 | 1,888,409 |
| 2022-06-07 | $27.73 | $28.42 | $27.62 | $28.11 | $28.11 | 2,447,465 |
| 2022-06-06 | $27.64 | $28.56 | $27.48 | $28.08 | $28.08 | 6,124,422 |
| 2022-06-03 | $27.45 | $27.65 | $27.01 | $27.20 | $27.20 | 2,695,708 |
| 2022-06-02 | $27.23 | $27.88 | $26.93 | $27.77 | $27.77 | 2,192,558 |
| 2022-06-01 | $27.12 | $27.44 | $26.52 | $26.99 | $26.99 | 2,305,664 |
| 2022-05-31 | $27.46 | $27.74 | $26.88 | $27.16 | $27.16 | 2,610,403 |
| 2022-05-27 | $27.20 | $27.88 | $27.13 | $27.80 | $27.80 | 2,449,141 |
| 2022-05-26 | $26.01 | $27.17 | $25.99 | $26.99 | $26.99 | 3,188,461 |
| 2022-05-25 | $25.26 | $26.02 | $25.25 | $25.87 | $25.87 | 1,177,796 |
| 2022-05-24 | $25.81 | $25.96 | $25.02 | $25.34 | $25.34 | 1,416,959 |
| 2022-05-23 | $25.42 | $26.11 | $25.16 | $25.93 | $25.93 | 2,365,076 |
| 2022-05-20 | $25.95 | $26.04 | $24.73 | $25.12 | $25.12 | 2,131,350 |
| 2022-05-19 | $25.34 | $26.13 | $25.22 | $25.72 | $25.72 | 1,355,045 |
| 2022-05-18 | $26.12 | $26.35 | $25.45 | $25.56 | $25.56 | 1,722,440 |
| 2022-05-17 | $26.02 | $26.61 | $25.87 | $26.47 | $26.47 | 1,340,209 |
| 2022-05-16 | $25.25 | $25.70 | $24.69 | $25.49 | $25.49 | 1,935,504 |
| 2022-05-13 | $25.27 | $25.69 | $25.14 | $25.36 | $25.36 | 2,424,984 |
| 2022-05-12 | $24.75 | $25.25 | $24.59 | $25.06 | $25.06 | 2,599,437 |
| 2022-05-11 | $25.29 | $25.72 | $24.86 | $24.89 | $24.89 | 1,892,687 |
| 2022-05-10 | $25.69 | $25.82 | $24.89 | $25.30 | $25.30 | 2,436,129 |
| 2022-05-09 | $25.71 | $26.33 | $25.26 | $25.31 | $25.31 | 2,669,028 |
| 2022-05-06 | $26.53 | $26.61 | $25.57 | $25.95 | $25.95 | 1,779,302 |
| 2022-05-05 | $27.38 | $27.54 | $26.37 | $26.64 | $26.64 | 1,608,288 |
| 2022-05-04 | $27.01 | $27.77 | $26.60 | $27.76 | $27.76 | 2,824,465 |
| 2022-05-03 | $26.24 | $26.99 | $26.19 | $26.84 | $26.84 | 3,174,113 |
| 2022-05-02 | $25.36 | $26.28 | $25.35 | $26.24 | $26.24 | 3,095,671 |
| 2022-04-29 | $26.09 | $26.38 | $25.28 | $25.37 | $25.37 | 2,305,256 |
| 2022-04-28 | $26.26 | $26.32 | $25.74 | $26.18 | $26.18 | 1,756,142 |
| 2022-04-27 | $26.43 | $27.37 | $26.19 | $26.22 | $26.22 | 4,217,162 |
| 2022-04-26 | $25.99 | $26.84 | $25.99 | $26.24 | $26.24 | 5,282,722 |
| 2022-04-25 | $24.74 | $25.23 | $24.21 | $25.12 | $25.12 | 2,779,110 |
| 2022-04-22 | $25.25 | $25.56 | $24.77 | $24.87 | $24.87 | 3,661,734 |
| 2022-04-21 | $25.98 | $26.02 | $25.22 | $25.32 | $25.32 | 3,196,858 |
| 2022-04-20 | $25.36 | $25.62 | $25.08 | $25.28 | $25.28 | 5,459,950 |
| 2022-04-19 | $24.86 | $25.34 | $24.72 | $25.16 | $25.16 | 2,476,059 |
| 2022-04-18 | $24.46 | $25.17 | $24.46 | $24.90 | $24.90 | 2,130,033 |
| 2022-04-14 | $25.60 | $25.91 | $25.09 | $25.13 | $25.13 | 2,176,933 |
| 2022-04-13 | $25.15 | $25.54 | $25.15 | $25.50 | $25.50 | 1,672,517 |
| 2022-04-12 | $25.43 | $25.77 | $24.92 | $25.09 | $25.09 | 2,684,307 |
| 2022-04-11 | $24.91 | $25.53 | $24.86 | $25.34 | $25.34 | 2,618,903 |
| 2022-04-08 | $24.96 | $25.39 | $24.90 | $25.05 | $25.05 | 2,323,128 |
| 2022-04-07 | $24.49 | $25.03 | $24.07 | $24.84 | $24.84 | 2,158,502 |
| 2022-04-06 | $24.42 | $24.66 | $24.19 | $24.57 | $24.57 | 2,050,788 |
| 2022-04-05 | $24.86 | $24.93 | $24.57 | $24.70 | $24.70 | 1,790,791 |
| 2022-04-04 | $24.88 | $25.06 | $24.64 | $24.96 | $24.96 | 1,200,096 |
| 2022-04-01 | $24.77 | $25.05 | $24.64 | $25.03 | $25.03 | 1,513,829 |
| 2022-03-31 | $24.99 | $25.06 | $24.58 | $24.58 | $24.58 | 1,754,302 |
| 2022-03-30 | $25.44 | $25.59 | $25.06 | $25.09 | $25.09 | 2,150,318 |
| 2022-03-29 | $25.25 | $26.11 | $25.06 | $25.63 | $25.63 | 2,856,562 |
| 2022-03-28 | $24.13 | $24.39 | $23.90 | $24.36 | $24.36 | 1,796,759 |
| 2022-03-25 | $23.74 | $24.30 | $23.71 | $24.14 | $24.14 | 2,667,229 |
| 2022-03-24 | $24.59 | $24.64 | $24.30 | $24.52 | $24.52 | 2,089,017 |
| 2022-03-23 | $24.67 | $24.88 | $24.42 | $24.51 | $24.51 | 1,731,562 |
| 2022-03-22 | $24.93 | $25.28 | $24.71 | $24.78 | $24.78 | 2,276,935 |
| 2022-03-21 | $24.72 | $24.90 | $24.36 | $24.69 | $24.69 | 3,415,401 |
| 2022-03-18 | $24.24 | $24.80 | $24.02 | $24.64 | $24.64 | 2,372,336 |
| 2022-03-17 | $24.21 | $24.56 | $24.21 | $24.48 | $24.48 | 2,139,683 |
| 2022-03-16 | $24.01 | $24.87 | $23.90 | $24.53 | $24.53 | 2,492,240 |
| 2022-03-15 | $23.74 | $24.09 | $23.51 | $23.75 | $23.75 | 2,240,987 |
| 2022-03-14 | $24.06 | $24.23 | $23.57 | $23.67 | $23.67 | 2,877,632 |
| 2022-03-11 | $23.76 | $23.93 | $23.40 | $23.61 | $23.61 | 3,649,557 |
| 2022-03-10 | $23.33 | $23.69 | $22.83 | $23.60 | $23.60 | 3,504,651 |
| 2022-03-09 | $23.76 | $24.30 | $23.41 | $23.80 | $23.80 | 5,064,435 |
| 2022-03-08 | $22.55 | $23.73 | $21.67 | $22.84 | $22.84 | 7,186,546 |
| 2022-03-07 | $24.32 | $24.40 | $22.52 | $22.57 | $22.57 | 7,617,081 |
| 2022-03-04 | $25.22 | $25.33 | $24.35 | $24.61 | $24.61 | 3,434,879 |
| 2022-03-03 | $26.27 | $26.45 | $25.68 | $25.78 | $25.78 | 2,804,355 |
| 2022-03-02 | $25.87 | $26.50 | $25.82 | $26.17 | $26.17 | 2,652,369 |
| 2022-03-01 | $26.85 | $27.00 | $25.59 | $25.75 | $25.75 | 3,712,556 |
| 2022-02-28 | $27.27 | $27.38 | $26.59 | $27.04 | $27.04 | 2,414,693 |
| 2022-02-25 | $26.98 | $27.84 | $26.77 | $27.78 | $27.78 | 2,496,420 |
| 2022-02-24 | $27.00 | $27.22 | $26.29 | $26.77 | $26.77 | 5,482,368 |
| 2022-02-23 | $28.53 | $28.57 | $27.58 | $27.66 | $27.66 | 1,948,138 |
| 2022-02-22 | $28.76 | $28.90 | $28.04 | $28.32 | $28.32 | 1,807,203 |
| 2022-02-18 | $28.74 | $29.12 | $28.68 | $28.91 | $28.91 | 1,909,575 |
| 2022-02-17 | $28.84 | $29.03 | $28.54 | $28.63 | $28.63 | 1,580,410 |
| 2022-02-16 | $28.85 | $29.05 | $28.41 | $28.91 | $28.91 | 1,171,977 |
| 2022-02-15 | $28.50 | $28.99 | $28.50 | $28.82 | $28.82 | 2,513,407 |
| 2022-02-14 | $28.29 | $28.55 | $27.89 | $28.11 | $28.11 | 2,658,650 |
| 2022-02-11 | $29.31 | $29.52 | $28.13 | $28.20 | $28.20 | 3,131,643 |
| 2022-02-10 | $29.53 | $30.31 | $29.33 | $29.41 | $29.41 | 2,535,573 |
| 2022-02-09 | $29.42 | $30.18 | $29.37 | $29.90 | $29.90 | 3,514,043 |
| 2022-02-08 | $28.50 | $28.98 | $28.42 | $28.90 | $28.90 | 2,461,910 |
| 2022-02-07 | $28.57 | $28.78 | $28.38 | $28.42 | $28.42 | 2,582,353 |
| 2022-02-04 | $28.72 | $29.07 | $28.44 | $28.45 | $28.45 | 3,433,724 |
| 2022-02-03 | $29.12 | $29.59 | $28.99 | $29.05 | $29.05 | 2,778,605 |
| 2022-02-02 | $28.84 | $29.69 | $28.49 | $29.38 | $29.38 | 3,630,318 |
| 2022-02-01 | $28.78 | $29.65 | $28.36 | $29.11 | $29.11 | 7,049,157 |
| 2022-01-31 | $28.71 | $29.64 | $28.58 | $29.61 | $29.61 | 2,717,992 |
| 2022-01-28 | $28.70 | $28.91 | $27.94 | $28.90 | $28.90 | 2,262,748 |
| 2022-01-27 | $29.55 | $29.76 | $28.12 | $28.74 | $28.74 | 4,369,588 |
| 2022-01-26 | $29.81 | $30.11 | $29.10 | $29.28 | $29.28 | 2,459,387 |
| 2022-01-25 | $29.45 | $29.72 | $28.52 | $29.44 | $29.44 | 2,779,164 |
| 2022-01-24 | $29.70 | $30.16 | $29.15 | $30.02 | $30.02 | 2,386,201 |
| 2022-01-21 | $30.42 | $30.89 | $30.19 | $30.30 | $30.30 | 2,759,704 |
| 2022-01-20 | $31.33 | $31.65 | $30.46 | $30.49 | $30.49 | 2,096,137 |
| 2022-01-19 | $32.04 | $32.07 | $31.39 | $31.39 | $31.39 | 1,231,473 |
| 2022-01-18 | $32.00 | $32.12 | $31.13 | $31.91 | $31.91 | 3,939,481 |
| 2022-01-14 | $32.85 | $33.16 | $32.37 | $32.74 | $32.74 | 2,338,964 |
| 2022-01-13 | $33.00 | $33.41 | $32.93 | $33.22 | $33.22 | 1,777,869 |
| 2022-01-12 | $32.72 | $33.00 | $32.40 | $32.90 | $32.90 | 2,203,111 |
| 2022-01-11 | $32.00 | $32.60 | $31.73 | $32.59 | $32.59 | 1,350,702 |
| 2022-01-10 | $32.35 | $32.49 | $31.52 | $31.97 | $31.97 | 1,698,701 |
| 2022-01-07 | $33.24 | $33.31 | $32.49 | $32.50 | $32.50 | 1,164,973 |
| 2022-01-06 | $33.48 | $33.68 | $33.00 | $33.11 | $33.11 | 1,765,668 |
| 2022-01-05 | $33.68 | $34.12 | $33.38 | $33.42 | $33.42 | 2,036,093 |
| 2022-01-04 | $33.09 | $33.89 | $33.01 | $33.52 | $33.52 | 1,960,334 |
| 2022-01-03 | $33.17 | $33.41 | $32.53 | $32.83 | $32.83 | 1,758,693 |
| 2021-12-31 | $32.55 | $33.28 | $32.55 | $33.12 | $33.12 | 839,349 |
| 2021-12-30 | $32.89 | $33.00 | $32.65 | $32.68 | $32.68 | 952,616 |
| 2021-12-29 | $32.87 | $33.04 | $32.76 | $32.82 | $32.82 | 898,612 |
| 2021-12-28 | $32.39 | $32.83 | $32.34 | $32.80 | $32.80 | 745,409 |
| 2021-12-27 | $31.86 | $32.44 | $31.77 | $32.42 | $32.42 | 685,399 |
| 2021-12-23 | $31.71 | $31.98 | $31.56 | $31.82 | $31.82 | 646,123 |
| 2021-12-22 | $31.14 | $31.66 | $31.06 | $31.53 | $31.53 | 1,074,328 |
| 2021-12-21 | $30.87 | $31.35 | $30.74 | $31.31 | $31.31 | 1,636,707 |
| 2021-12-20 | $31.05 | $31.18 | $30.16 | $30.52 | $30.52 | 2,121,419 |
| 2021-12-17 | $32.35 | $32.42 | $31.54 | $31.68 | $31.68 | 2,209,807 |
| 2021-12-16 | $32.37 | $32.97 | $32.31 | $32.51 | $32.51 | 1,342,019 |
| 2021-12-15 | $32.07 | $32.29 | $31.57 | $32.23 | $32.23 | 1,261,069 |
| 2021-12-14 | $32.27 | $32.63 | $32.02 | $32.12 | $32.12 | 821,658 |
| 2021-12-13 | $32.72 | $32.78 | $32.23 | $32.40 | $32.40 | 1,554,725 |
| 2021-12-10 | $32.61 | $32.80 | $32.16 | $32.70 | $32.70 | 1,561,139 |
| 2021-12-09 | $32.06 | $32.31 | $31.92 | $32.24 | $32.24 | 1,465,753 |
| 2021-12-08 | $32.36 | $32.36 | $32.06 | $32.25 | $32.25 | 1,589,430 |
| 2021-12-07 | $31.86 | $32.51 | $31.77 | $32.21 | $32.21 | 1,032,939 |
| 2021-12-06 | $31.49 | $31.94 | $31.26 | $31.59 | $31.59 | 1,316,851 |
| 2021-12-03 | $30.99 | $31.10 | $30.46 | $31.01 | $31.01 | 2,261,614 |
| 2021-12-02 | $30.26 | $31.09 | $30.22 | $30.88 | $30.88 | 1,504,257 |
| 2021-12-01 | $30.80 | $31.28 | $30.11 | $30.12 | $30.12 | 2,062,580 |
| 2021-11-30 | $31.03 | $31.22 | $30.27 | $30.32 | $30.32 | 3,175,489 |
| 2021-11-29 | $31.49 | $31.61 | $30.89 | $31.29 | $31.29 | 1,631,495 |
| 2021-11-26 | $31.62 | $31.74 | $30.97 | $31.33 | $31.33 | 1,080,935 |
| 2021-11-24 | $32.70 | $32.83 | $32.54 | $32.56 | $32.56 | 959,574 |
| 2021-11-23 | $33.18 | $33.40 | $32.80 | $32.85 | $32.85 | 1,258,315 |
| 2021-11-22 | $33.43 | $33.50 | $33.05 | $33.21 | $33.21 | 1,782,964 |
| 2021-11-19 | $33.34 | $33.63 | $32.99 | $33.30 | $33.30 | 3,111,777 |
| 2021-11-18 | $33.30 | $33.40 | $32.94 | $33.34 | $33.34 | 1,790,752 |
| 2021-11-17 | $33.13 | $33.32 | $32.80 | $33.23 | $33.23 | 1,458,942 |
| 2021-11-16 | $32.77 | $33.42 | $32.68 | $33.08 | $33.08 | 2,118,528 |
| 2021-11-15 | $32.90 | $32.90 | $32.56 | $32.80 | $32.80 | 933,007 |
| 2021-11-12 | $32.60 | $33.10 | $32.53 | $32.95 | $32.95 | 1,873,736 |
| 2021-11-11 | $32.26 | $32.41 | $32.18 | $32.41 | $32.41 | 1,310,416 |
| 2021-11-10 | $32.19 | $32.54 | $32.10 | $32.14 | $32.14 | 1,292,492 |
| 2021-11-09 | $32.11 | $32.37 | $32.08 | $32.25 | $32.25 | 1,219,585 |
| 2021-11-08 | $32.56 | $32.61 | $31.95 | $32.19 | $32.19 | 2,499,360 |
| 2021-11-05 | $32.35 | $32.75 | $32.17 | $32.33 | $32.33 | 2,760,949 |
| 2021-11-04 | $31.98 | $32.29 | $31.73 | $32.12 | $32.12 | 2,032,923 |
| 2021-11-03 | $31.72 | $32.08 | $31.62 | $31.85 | $31.85 | 1,759,146 |
| 2021-11-02 | $31.17 | $31.85 | $31.17 | $31.74 | $31.74 | 2,142,052 |
| 2021-11-01 | $31.22 | $31.41 | $31.05 | $31.13 | $31.13 | 1,902,388 |
| 2021-10-29 | $31.43 | $31.60 | $30.89 | $31.19 | $31.19 | 2,390,018 |
| 2021-10-28 | $31.20 | $31.89 | $31.20 | $31.51 | $31.51 | 2,561,031 |
| 2021-10-27 | $31.55 | $31.72 | $31.06 | $31.18 | $31.18 | 3,104,242 |
| 2021-10-26 | $32.50 | $32.92 | $31.50 | $31.66 | $31.66 | 4,264,127 |
| 2021-10-25 | $32.85 | $33.14 | $32.41 | $32.42 | $32.42 | 4,049,133 |
| 2021-10-22 | $32.85 | $33.05 | $32.64 | $32.69 | $32.69 | 2,424,672 |
| 2021-10-21 | $31.75 | $32.83 | $31.61 | $32.82 | $32.82 | 3,920,398 |
| 2021-10-20 | $31.20 | $31.89 | $31.05 | $31.83 | $31.83 | 2,676,776 |
| 2021-10-19 | $31.19 | $31.34 | $30.86 | $31.21 | $31.21 | 2,570,747 |
| 2021-10-18 | $31.04 | $31.24 | $30.80 | $31.12 | $31.12 | 2,335,282 |
| 2021-10-15 | $31.45 | $31.61 | $31.21 | $31.31 | $31.31 | 2,215,075 |
| 2021-10-14 | $31.00 | $31.20 | $30.86 | $31.13 | $31.13 | 2,246,941 |
| 2021-10-13 | $30.84 | $30.97 | $30.62 | $30.83 | $30.83 | 2,393,308 |
| 2021-10-12 | $30.46 | $30.80 | $30.44 | $30.58 | $30.58 | 2,505,928 |
| 2021-10-11 | $30.75 | $30.96 | $30.51 | $30.54 | $30.54 | 1,327,505 |
| 2021-10-08 | $30.16 | $30.77 | $30.08 | $30.62 | $30.62 | 1,763,606 |
| 2021-10-07 | $29.46 | $30.33 | $29.35 | $30.11 | $30.11 | 2,528,127 |
| 2021-10-06 | $28.96 | $29.21 | $28.65 | $29.17 | $29.17 | 1,874,701 |
| 2021-10-05 | $29.03 | $29.34 | $28.82 | $29.23 | $29.23 | 2,834,562 |
| 2021-10-04 | $29.22 | $29.76 | $29.03 | $29.05 | $29.05 | 1,791,380 |
| 2021-10-01 | $29.34 | $29.55 | $28.65 | $29.25 | $29.25 | 2,249,669 |
| 2021-09-30 | $29.88 | $30.02 | $29.17 | $29.19 | $29.19 | 3,054,866 |
| 2021-09-29 | $29.92 | $30.21 | $29.79 | $29.93 | $29.93 | 3,065,581 |
| 2021-09-28 | $30.29 | $30.46 | $29.88 | $30.00 | $30.00 | 3,853,561 |
| 2021-09-27 | $29.96 | $30.34 | $29.85 | $30.17 | $30.17 | 3,004,450 |
| 2021-09-24 | $29.40 | $30.20 | $29.32 | $29.80 | $29.80 | 3,388,517 |
| 2021-09-23 | $28.80 | $29.53 | $28.71 | $29.42 | $29.42 | 2,799,970 |
| 2021-09-22 | $28.82 | $29.01 | $28.46 | $28.68 | $28.68 | 3,826,732 |
| 2021-09-21 | $28.50 | $28.63 | $27.88 | $28.59 | $28.59 | 4,563,173 |
| 2021-09-20 | $28.09 | $28.42 | $27.72 | $27.96 | $27.96 | 2,848,030 |
| 2021-09-17 | $28.76 | $28.87 | $28.36 | $28.57 | $28.57 | 2,577,751 |
| 2021-09-16 | $29.12 | $29.12 | $28.54 | $28.86 | $28.86 | 2,001,362 |
| 2021-09-15 | $28.95 | $29.22 | $28.82 | $29.15 | $29.15 | 2,633,102 |
| 2021-09-14 | $29.30 | $29.30 | $28.68 | $28.96 | $28.96 | 2,335,429 |
| 2021-09-13 | $29.21 | $29.44 | $29.05 | $29.28 | $29.28 | 1,860,854 |
| 2021-09-10 | $29.54 | $29.64 | $28.95 | $28.96 | $28.96 | 1,755,927 |
| 2021-09-09 | $28.55 | $29.83 | $28.51 | $29.52 | $29.52 | 3,585,772 |
| 2021-09-08 | $29.24 | $29.29 | $28.92 | $29.07 | $29.07 | 2,796,085 |
| 2021-09-07 | $29.08 | $29.42 | $29.06 | $29.31 | $29.31 | 3,795,744 |
| 2021-09-03 | $29.99 | $30.14 | $29.64 | $29.86 | $29.86 | 2,002,539 |
| 2021-09-02 | $30.26 | $30.42 | $29.96 | $30.06 | $30.06 | 2,662,596 |
| 2021-09-01 | $30.48 | $30.57 | $30.10 | $30.25 | $30.25 | 2,131,401 |
| 2021-08-31 | $30.92 | $31.06 | $30.51 | $30.54 | $30.54 | 1,740,552 |
| 2021-08-30 | $31.51 | $31.51 | $30.99 | $31.00 | $31.00 | 1,736,672 |
| 2021-08-27 | $31.00 | $31.43 | $31.00 | $31.30 | $31.30 | 1,228,583 |
| 2021-08-26 | $31.14 | $31.34 | $30.90 | $30.92 | $30.92 | 1,023,148 |
| 2021-08-25 | $30.87 | $31.35 | $30.71 | $31.25 | $31.25 | 1,338,389 |
| 2021-08-24 | $30.71 | $31.15 | $30.53 | $30.97 | $30.97 | 1,426,871 |
| 2021-08-23 | $30.84 | $30.94 | $30.43 | $30.54 | $30.54 | 1,511,511 |
| 2021-08-20 | $30.28 | $30.71 | $30.23 | $30.68 | $30.68 | 2,344,677 |
| 2021-08-19 | $30.42 | $30.68 | $30.22 | $30.41 | $30.41 | 2,543,289 |
| 2021-08-18 | $31.06 | $31.14 | $30.81 | $30.84 | $30.84 | 1,625,401 |
| 2021-08-17 | $31.14 | $31.26 | $30.73 | $31.09 | $31.09 | 2,211,737 |
| 2021-08-16 | $31.79 | $31.79 | $31.38 | $31.42 | $31.42 | 1,823,327 |
| 2021-08-13 | $31.55 | $31.94 | $31.45 | $31.89 | $31.89 | 2,785,303 |
| 2021-08-12 | $31.40 | $31.57 | $31.04 | $31.50 | $31.50 | 1,690,855 |
| 2021-08-11 | $30.86 | $31.31 | $30.64 | $31.25 | $31.25 | 2,064,324 |
| 2021-08-10 | $30.38 | $30.81 | $30.24 | $30.76 | $30.76 | 4,137,200 |
| 2021-08-09 | $30.15 | $30.39 | $29.92 | $30.33 | $30.33 | 1,827,312 |
| 2021-08-06 | $29.94 | $30.22 | $29.79 | $30.17 | $30.17 | 1,416,987 |
| 2021-08-05 | $29.91 | $30.09 | $29.63 | $29.72 | $29.72 | 1,964,613 |
| 2021-08-04 | $30.12 | $30.20 | $29.76 | $29.78 | $29.78 | 2,326,315 |
| 2021-08-03 | $29.89 | $30.27 | $29.73 | $30.24 | $30.24 | 3,467,669 |
| 2021-08-02 | $30.17 | $30.46 | $29.85 | $29.97 | $29.97 | 2,130,852 |
| 2021-07-30 | $30.20 | $30.35 | $29.96 | $30.10 | $30.10 | 1,939,441 |
| 2021-07-29 | $30.08 | $30.37 | $30.03 | $30.13 | $30.13 | 3,125,553 |
| 2021-07-28 | $30.02 | $30.31 | $29.51 | $29.97 | $29.97 | 4,498,117 |
| 2021-07-27 | $29.56 | $30.37 | $29.22 | $30.24 | $30.24 | 8,775,154 |
| 2021-07-26 | $29.06 | $29.50 | $28.68 | $29.38 | $29.38 | 4,493,979 |
| 2021-07-23 | $28.61 | $29.06 | $28.52 | $28.98 | $28.98 | 4,231,501 |
| 2021-07-22 | $28.59 | $28.68 | $28.35 | $28.43 | $28.43 | 3,405,618 |
| 2021-07-21 | $28.16 | $28.56 | $28.16 | $28.51 | $28.51 | 3,108,970 |
| 2021-07-20 | $26.96 | $28.05 | $26.42 | $27.91 | $27.91 | 6,818,438 |
| 2021-07-19 | $28.09 | $28.43 | $27.82 | $27.99 | $27.99 | 3,037,781 |
| 2021-07-16 | $29.74 | $29.88 | $28.72 | $28.74 | $28.74 | 4,218,106 |
| 2021-07-15 | $29.75 | $30.07 | $29.51 | $29.66 | $29.66 | 1,944,634 |
| 2021-07-14 | $29.83 | $30.19 | $29.70 | $29.97 | $29.97 | 1,530,705 |
| 2021-07-13 | $30.23 | $30.27 | $29.70 | $29.81 | $29.81 | 2,317,818 |
| 2021-07-12 | $30.11 | $30.56 | $30.00 | $30.43 | $30.43 | 2,040,180 |
| 2021-07-09 | $30.42 | $30.55 | $30.11 | $30.37 | $30.37 | 2,092,357 |
| 2021-07-08 | $30.27 | $30.32 | $29.86 | $30.03 | $30.03 | 2,628,295 |
| 2021-07-07 | $29.95 | $30.65 | $29.95 | $30.50 | $30.50 | 2,529,288 |
| 2021-07-06 | $30.85 | $30.85 | $29.81 | $30.14 | $30.14 | 3,344,740 |
| 2021-07-02 | $30.62 | $30.91 | $30.39 | $30.87 | $30.87 | 2,024,583 |
| 2021-07-01 | $30.65 | $30.85 | $30.51 | $30.62 | $30.62 | 1,989,058 |
| 2021-06-30 | $30.23 | $30.52 | $30.23 | $30.49 | $30.49 | 2,448,698 |
| 2021-06-29 | $30.82 | $31.04 | $30.36 | $30.38 | $30.38 | 2,231,017 |
| 2021-06-28 | $30.82 | $30.91 | $30.31 | $30.58 | $30.58 | 1,946,476 |
| 2021-06-25 | $30.81 | $31.06 | $30.78 | $30.91 | $30.91 | 3,210,152 |
| 2021-06-24 | $31.05 | $31.05 | $30.54 | $30.78 | $30.78 | 1,933,363 |
| 2021-06-23 | $31.34 | $31.49 | $30.92 | $30.93 | $30.93 | 2,046,676 |
| 2021-06-22 | $31.61 | $31.63 | $31.23 | $31.40 | $31.40 | 2,392,050 |
| 2021-06-21 | $31.29 | $31.62 | $31.21 | $31.53 | $31.53 | 2,732,448 |
| 2021-06-18 | $30.68 | $31.11 | $30.61 | $30.98 | $30.98 | 4,414,333 |
| 2021-06-17 | $31.48 | $31.57 | $30.86 | $31.05 | $31.05 | 4,380,544 |
| 2021-06-16 | $31.31 | $31.52 | $30.99 | $31.33 | $31.33 | 4,662,223 |
| 2021-06-15 | $31.42 | $31.52 | $31.08 | $31.35 | $31.35 | 2,072,059 |
| 2021-06-14 | $31.54 | $31.68 | $30.99 | $31.33 | $31.33 | 2,687,937 |
| 2021-06-11 | $31.67 | $31.83 | $31.42 | $31.61 | $31.61 | 1,619,365 |
| 2021-06-10 | $31.82 | $31.87 | $31.20 | $31.38 | $31.38 | 2,069,861 |
| 2021-06-09 | $31.76 | $32.01 | $31.60 | $31.69 | $31.69 | 2,205,523 |
| 2021-06-08 | $31.93 | $32.11 | $31.65 | $31.97 | $31.97 | 1,706,292 |
| 2021-06-07 | $32.63 | $32.76 | $32.10 | $32.10 | $32.10 | 1,239,736 |
| 2021-06-04 | $32.90 | $32.93 | $32.37 | $32.60 | $32.60 | 2,380,647 |
| 2021-06-03 | $32.55 | $32.89 | $32.38 | $32.76 | $32.76 | 4,790,259 |
| 2021-06-02 | $32.69 | $32.86 | $32.49 | $32.78 | $32.78 | 3,336,701 |
| 2021-06-01 | $32.98 | $33.04 | $32.55 | $32.66 | $32.66 | 3,512,035 |
| 2021-05-28 | $32.37 | $32.60 | $32.19 | $32.44 | $32.44 | 3,176,442 |
| 2021-05-27 | $31.87 | $32.41 | $31.68 | $32.14 | $32.14 | 18,965,888 |
| 2021-05-26 | $31.44 | $31.66 | $31.28 | $31.55 | $31.55 | 4,585,016 |
| 2021-05-25 | $31.54 | $31.74 | $31.22 | $31.39 | $31.39 | 5,276,346 |
| 2021-05-24 | $31.64 | $31.64 | $31.19 | $31.59 | $31.59 | 3,566,983 |
| 2021-05-21 | $31.88 | $32.05 | $31.44 | $31.46 | $31.46 | 3,699,250 |
| 2021-05-20 | $32.03 | $32.03 | $31.40 | $31.62 | $31.62 | 5,005,234 |
| 2021-05-19 | $32.04 | $32.26 | $31.77 | $31.99 | $31.99 | 3,878,245 |
| 2021-05-18 | $32.54 | $32.75 | $32.36 | $32.45 | $32.45 | 3,904,613 |
| 2021-05-17 | $32.62 | $33.10 | $32.23 | $32.88 | $32.88 | 2,498,124 |
| 2021-05-14 | $32.85 | $32.85 | $32.45 | $32.64 | $32.64 | 2,480,875 |
| 2021-05-13 | $31.89 | $32.92 | $31.80 | $32.74 | $32.74 | 4,648,255 |
| 2021-05-12 | $33.24 | $33.45 | $31.49 | $31.69 | $31.69 | 6,731,133 |
| 2021-05-11 | $33.47 | $33.79 | $33.25 | $33.51 | $33.51 | 2,843,038 |
| 2021-05-10 | $34.00 | $34.20 | $33.68 | $33.68 | $33.68 | 2,285,157 |
| 2021-05-07 | $33.50 | $33.81 | $33.22 | $33.71 | $33.71 | 1,906,881 |
| 2021-05-06 | $33.22 | $33.51 | $32.96 | $33.50 | $33.50 | 2,084,392 |
| 2021-05-05 | $33.25 | $33.56 | $33.21 | $33.23 | $33.23 | 2,026,813 |
| 2021-05-04 | $32.23 | $33.10 | $32.16 | $33.07 | $33.07 | 2,699,585 |
| 2021-05-03 | $32.01 | $32.67 | $31.81 | $32.35 | $32.35 | 2,338,949 |
| 2021-04-30 | $31.93 | $32.13 | $31.75 | $31.89 | $31.89 | 2,442,111 |
| 2021-04-29 | $32.69 | $32.69 | $31.80 | $32.18 | $32.18 | 3,712,641 |
| 2021-04-28 | $32.48 | $32.85 | $32.31 | $32.63 | $32.63 | 3,341,975 |
| 2021-04-27 | $31.55 | $32.64 | $31.17 | $32.45 | $32.45 | 4,732,346 |
| 2021-04-26 | $32.88 | $32.93 | $32.46 | $32.52 | $32.52 | 4,791,236 |
| 2021-04-23 | $32.15 | $32.69 | $31.77 | $32.51 | $32.51 | 3,237,988 |
| 2021-04-22 | $32.11 | $32.36 | $31.75 | $31.85 | $31.85 | 3,486,249 |
| 2021-04-21 | $31.44 | $32.04 | $31.32 | $31.98 | $31.98 | 2,860,743 |
| 2021-04-20 | $31.66 | $31.80 | $31.24 | $31.38 | $31.38 | 2,498,481 |
| 2021-04-19 | $31.57 | $31.77 | $31.16 | $31.69 | $31.69 | 3,898,867 |
| 2021-04-16 | $31.19 | $31.76 | $30.92 | $31.64 | $31.64 | 8,172,629 |
| 2021-04-15 | $30.05 | $30.34 | $29.86 | $30.20 | $30.20 | 2,680,927 |
| 2021-04-14 | $29.58 | $30.08 | $29.52 | $29.87 | $29.87 | 1,914,065 |
| 2021-04-13 | $29.84 | $29.99 | $29.56 | $29.67 | $29.67 | 2,858,162 |
| 2021-04-12 | $29.93 | $30.17 | $29.72 | $30.12 | $30.12 | 2,334,408 |
| 2021-04-09 | $29.72 | $29.92 | $29.48 | $29.87 | $29.87 | 1,790,566 |
| 2021-04-08 | $29.34 | $29.73 | $29.14 | $29.56 | $29.56 | 3,907,779 |
| 2021-04-07 | $30.34 | $30.44 | $29.44 | $29.54 | $29.54 | 3,908,504 |
| 2021-04-06 | $30.19 | $30.67 | $30.18 | $30.38 | $30.38 | 2,166,235 |
| 2021-04-05 | $30.21 | $30.54 | $30.06 | $30.38 | $30.38 | 2,260,381 |
| 2021-04-01 | $29.76 | $30.00 | $29.54 | $29.97 | $29.97 | 2,586,482 |
| 2021-03-31 | $29.59 | $29.83 | $29.50 | $29.58 | $29.58 | 3,222,100 |
| 2021-03-30 | $29.29 | $29.67 | $29.20 | $29.57 | $29.57 | 1,607,354 |
| 2021-03-29 | $29.82 | $29.87 | $29.31 | $29.35 | $29.35 | 2,343,978 |
| 2021-03-26 | $29.43 | $29.78 | $29.26 | $29.72 | $29.72 | 1,740,287 |
| 2021-03-25 | $28.63 | $29.36 | $28.25 | $29.23 | $29.23 | 2,971,123 |
| 2021-03-24 | $28.86 | $29.30 | $28.73 | $28.75 | $28.75 | 2,549,749 |
| 2021-03-23 | $29.33 | $29.70 | $28.68 | $28.76 | $28.76 | 2,805,899 |
| 2021-03-22 | $29.26 | $29.59 | $28.93 | $29.42 | $29.42 | 1,975,345 |
| 2021-03-19 | $29.42 | $29.55 | $28.72 | $29.33 | $29.33 | 3,173,697 |
| 2021-03-18 | $29.22 | $29.71 | $29.06 | $29.54 | $29.54 | 2,470,829 |
| 2021-03-17 | $29.17 | $29.35 | $28.90 | $29.22 | $29.22 | 2,542,607 |
| 2021-03-16 | $29.75 | $29.90 | $28.89 | $29.07 | $29.07 | 2,116,937 |
| 2021-03-15 | $30.00 | $30.03 | $29.45 | $29.74 | $29.74 | 1,833,539 |
| 2021-03-12 | $29.96 | $30.04 | $29.61 | $29.95 | $29.95 | 2,229,713 |
| 2021-03-11 | $30.25 | $30.60 | $29.85 | $29.93 | $29.93 | 2,166,931 |
| 2021-03-10 | $29.40 | $30.37 | $29.29 | $30.15 | $30.15 | 4,040,427 |
| 2021-03-09 | $29.77 | $29.77 | $29.21 | $29.28 | $29.28 | 2,778,729 |
| 2021-03-08 | $28.27 | $29.83 | $28.27 | $29.54 | $29.54 | 3,594,690 |
| 2021-03-05 | $28.40 | $28.95 | $27.99 | $28.86 | $28.86 | 2,820,257 |
| 2021-03-04 | $28.40 | $28.61 | $27.45 | $28.04 | $28.04 | 3,414,432 |
| 2021-03-03 | $29.01 | $29.16 | $28.49 | $28.50 | $28.50 | 2,279,882 |
| 2021-03-02 | $28.33 | $29.18 | $28.31 | $29.01 | $29.01 | 2,464,970 |
| 2021-03-01 | $27.73 | $28.57 | $27.62 | $28.24 | $28.24 | 3,439,718 |
| 2021-02-26 | $27.92 | $28.02 | $27.27 | $27.34 | $27.34 | 3,120,702 |
| 2021-02-25 | $28.50 | $28.79 | $27.52 | $27.85 | $27.85 | 4,148,696 |
| 2021-02-24 | $28.67 | $28.81 | $28.22 | $28.62 | $28.62 | 2,887,182 |
| 2021-02-23 | $29.03 | $29.03 | $28.21 | $28.50 | $28.50 | 4,425,464 |
| 2021-02-22 | $28.30 | $29.37 | $28.20 | $28.98 | $28.98 | 4,338,823 |
| 2021-02-19 | $27.85 | $28.75 | $27.83 | $28.46 | $28.46 | 4,265,266 |
| 2021-02-18 | $27.50 | $28.09 | $27.05 | $27.60 | $27.60 | 4,140,701 |
| 2021-02-17 | $26.88 | $27.09 | $26.55 | $27.03 | $27.03 | 2,597,588 |
| 2021-02-16 | $27.40 | $27.59 | $26.98 | $27.13 | $27.13 | 2,924,597 |
| 2021-02-12 | $27.40 | $27.54 | $27.11 | $27.24 | $27.24 | 2,114,125 |
| 2021-02-11 | $27.80 | $27.80 | $27.19 | $27.55 | $27.55 | 3,105,720 |
| 2021-02-10 | $27.50 | $27.91 | $27.40 | $27.70 | $27.70 | 1,869,652 |
| 2021-02-09 | $27.99 | $28.03 | $27.32 | $27.36 | $27.36 | 1,665,610 |
| 2021-02-08 | $27.88 | $28.12 | $27.68 | $28.06 | $28.06 | 1,630,719 |
| 2021-02-05 | $27.76 | $27.98 | $27.52 | $27.74 | $27.74 | 1,749,469 |
| 2021-02-04 | $28.11 | $28.31 | $27.35 | $27.44 | $27.44 | 2,019,980 |
| 2021-02-03 | $27.65 | $28.04 | $27.65 | $28.03 | $28.03 | 2,381,869 |
| 2021-02-02 | $27.88 | $27.99 | $27.22 | $27.51 | $27.51 | 2,949,046 |
| 2021-02-01 | $27.35 | $27.78 | $27.06 | $27.77 | $27.77 | 2,201,364 |
| 2021-01-29 | $27.12 | $27.19 | $26.69 | $26.99 | $26.99 | 3,229,521 |
| 2021-01-28 | $26.94 | $27.68 | $26.77 | $27.33 | $27.33 | 3,510,932 |
| 2021-01-27 | $27.28 | $27.44 | $26.57 | $26.71 | $26.71 | 4,058,195 |
| 2021-01-26 | $27.90 | $28.37 | $27.45 | $27.79 | $27.79 | 4,182,188 |
| 2021-01-25 | $27.55 | $27.78 | $27.03 | $27.73 | $27.73 | 2,290,125 |
| 2021-01-22 | $27.91 | $27.98 | $27.19 | $27.57 | $27.57 | 3,587,198 |
| 2021-01-21 | $28.67 | $28.81 | $28.27 | $28.34 | $28.34 | 2,594,714 |
| 2021-01-20 | $29.13 | $29.28 | $28.62 | $28.69 | $28.69 | 1,763,456 |
| 2021-01-19 | $29.14 | $29.18 | $28.61 | $28.87 | $28.87 | 2,378,388 |
| 2021-01-15 | $29.43 | $29.53 | $28.85 | $29.07 | $29.07 | 2,168,687 |
| 2021-01-14 | $30.53 | $30.64 | $29.84 | $30.03 | $30.03 | 2,600,812 |
| 2021-01-13 | $31.12 | $31.19 | $30.04 | $30.34 | $30.34 | 2,866,043 |
| 2021-01-12 | $30.20 | $31.48 | $29.99 | $31.00 | $31.00 | 5,290,875 |
| 2021-01-11 | $29.09 | $30.33 | $29.01 | $30.18 | $30.18 | 2,311,737 |
| 2021-01-08 | $29.91 | $29.91 | $29.28 | $29.43 | $29.43 | 1,778,207 |
| 2021-01-07 | $29.87 | $29.99 | $29.45 | $29.80 | $29.80 | 1,523,751 |
| 2021-01-06 | $29.30 | $29.96 | $29.12 | $29.63 | $29.63 | 2,638,006 |
| 2021-01-05 | $28.33 | $29.00 | $28.16 | $28.93 | $28.93 | 2,936,777 |
| 2021-01-04 | $28.69 | $28.78 | $28.11 | $28.20 | $28.20 | 1,937,004 |
| 2020-12-31 | $28.59 | $28.82 | $28.34 | $28.55 | $28.55 | 980,919 |
| 2020-12-30 | $28.31 | $28.71 | $28.31 | $28.56 | $28.56 | 1,055,813 |
| 2020-12-29 | $28.46 | $28.80 | $28.07 | $28.28 | $28.28 | 1,126,641 |
| 2020-12-28 | $28.93 | $29.07 | $28.37 | $28.38 | $28.38 | 1,001,250 |
| 2020-12-24 | $28.54 | $28.77 | $28.32 | $28.76 | $28.76 | 516,319 |
| 2020-12-23 | $28.48 | $28.99 | $28.44 | $28.51 | $28.51 | 2,145,902 |
| 2020-12-22 | $28.79 | $28.81 | $28.25 | $28.30 | $28.30 | 2,222,910 |
| 2020-12-21 | $28.57 | $28.85 | $28.27 | $28.76 | $28.76 | 2,674,175 |
| 2020-12-18 | $29.10 | $29.24 | $28.74 | $29.00 | $29.00 | 2,688,401 |
| 2020-12-17 | $28.94 | $29.17 | $28.74 | $29.16 | $29.16 | 1,935,272 |
| 2020-12-16 | $28.99 | $29.07 | $28.52 | $28.76 | $28.76 | 1,374,748 |
| 2020-12-15 | $29.00 | $29.10 | $28.48 | $28.91 | $28.91 | 2,143,941 |
| 2020-12-14 | $28.99 | $29.11 | $28.61 | $28.71 | $28.71 | 2,540,945 |
| 2020-12-11 | $28.30 | $28.65 | $28.11 | $28.60 | $28.60 | 2,108,228 |
| 2020-12-10 | $28.81 | $28.99 | $28.36 | $28.60 | $28.60 | 1,589,126 |
| 2020-12-09 | $28.98 | $29.25 | $28.64 | $28.99 | $28.99 | 1,081,171 |
| 2020-12-08 | $28.94 | $29.29 | $28.73 | $28.83 | $28.83 | 2,260,956 |
| 2020-12-07 | $29.23 | $29.23 | $28.83 | $29.07 | $29.07 | 2,272,174 |
| 2020-12-04 | $28.67 | $29.37 | $28.66 | $29.35 | $29.35 | 1,934,288 |
| 2020-12-03 | $28.68 | $29.06 | $28.40 | $28.53 | $28.53 | 1,097,556 |
| 2020-12-02 | $28.89 | $29.04 | $28.51 | $28.59 | $28.59 | 1,577,010 |
| 2020-12-01 | $29.00 | $29.88 | $28.91 | $29.21 | $29.21 | 3,918,405 |
| 2020-11-30 | $28.67 | $28.79 | $28.36 | $28.61 | $28.61 | 2,842,437 |
| 2020-11-27 | $28.90 | $29.07 | $28.75 | $28.91 | $28.91 | 480,565 |
| 2020-11-25 | $28.59 | $28.97 | $28.47 | $28.79 | $28.79 | 2,533,401 |
| 2020-11-24 | $28.93 | $29.33 | $28.58 | $28.74 | $28.74 | 2,716,177 |
| 2020-11-23 | $28.40 | $28.59 | $28.15 | $28.49 | $28.49 | 1,369,188 |
| 2020-11-20 | $28.18 | $28.30 | $28.00 | $28.14 | $28.14 | 1,276,043 |
| 2020-11-19 | $28.02 | $28.40 | $27.45 | $28.24 | $28.24 | 1,419,921 |
| 2020-11-18 | $28.45 | $28.54 | $28.19 | $28.19 | $28.19 | 1,162,466 |
| 2020-11-17 | $28.12 | $28.61 | $27.66 | $28.37 | $28.37 | 2,465,720 |
| 2020-11-16 | $28.48 | $28.49 | $28.04 | $28.30 | $28.30 | 1,753,434 |
| 2020-11-13 | $27.18 | $27.94 | $27.06 | $27.82 | $27.82 | 2,308,386 |
| 2020-11-12 | $27.33 | $27.54 | $26.61 | $26.82 | $26.82 | 1,871,433 |
| 2020-11-11 | $27.99 | $28.15 | $27.20 | $27.63 | $27.63 | 2,646,899 |
| 2020-11-10 | $28.10 | $28.49 | $27.48 | $28.04 | $28.04 | 3,225,043 |
| 2020-11-09 | $28.04 | $28.90 | $27.39 | $27.88 | $27.88 | 4,147,328 |
| 2020-11-06 | $26.72 | $26.84 | $26.43 | $26.51 | $26.51 | 2,319,760 |
| 2020-11-05 | $26.31 | $26.90 | $26.27 | $26.53 | $26.53 | 3,720,108 |
| 2020-11-04 | $25.70 | $26.28 | $25.22 | $25.91 | $25.91 | 3,150,271 |
| 2020-11-03 | $26.04 | $26.06 | $25.57 | $25.78 | $25.78 | 2,367,872 |
| 2020-11-02 | $25.39 | $25.75 | $25.00 | $25.64 | $25.64 | 3,109,243 |
| 2020-10-30 | $25.16 | $25.45 | $24.78 | $25.11 | $25.11 | 2,987,146 |
| 2020-10-29 | $24.73 | $25.63 | $24.70 | $25.38 | $25.38 | 2,570,183 |
| 2020-10-28 | $24.77 | $25.24 | $24.38 | $24.84 | $24.84 | 3,531,525 |
| 2020-10-27 | $26.10 | $26.19 | $25.28 | $25.42 | $25.42 | 2,693,354 |
| 2020-10-26 | $26.48 | $26.59 | $25.82 | $26.19 | $26.19 | 2,158,382 |
| 2020-10-23 | $26.99 | $27.76 | $26.65 | $26.77 | $26.77 | 3,941,754 |
| 2020-10-22 | $27.50 | $27.50 | $25.46 | $26.68 | $26.68 | 5,968,367 |
| 2020-10-21 | $25.46 | $26.39 | $25.46 | $25.69 | $25.69 | 3,703,818 |
| 2020-10-20 | $25.43 | $26.15 | $25.33 | $25.57 | $25.57 | 2,359,709 |
| 2020-10-19 | $25.71 | $25.82 | $25.13 | $25.17 | $25.17 | 2,108,967 |
| 2020-10-16 | $25.87 | $26.06 | $25.62 | $25.64 | $25.64 | 2,602,890 |
| 2020-10-15 | $25.04 | $25.65 | $24.76 | $25.64 | $25.64 | 2,467,131 |
| 2020-10-14 | $25.88 | $25.97 | $25.18 | $25.30 | $25.30 | 5,876,874 |
| 2020-10-13 | $25.87 | $25.98 | $24.84 | $24.94 | $24.94 | 3,281,361 |
| 2020-10-12 | $25.90 | $25.96 | $25.61 | $25.93 | $25.93 | 2,183,844 |
| 2020-10-09 | $25.69 | $25.97 | $25.38 | $25.69 | $25.69 | 2,009,784 |
| 2020-10-08 | $25.78 | $26.21 | $25.42 | $25.45 | $25.45 | 2,890,600 |
| 2020-10-07 | $25.17 | $25.56 | $25.14 | $25.29 | $25.29 | 2,811,552 |
| 2020-10-06 | $24.87 | $25.42 | $24.74 | $24.77 | $24.77 | 3,122,263 |
| 2020-10-05 | $24.31 | $24.78 | $24.24 | $24.62 | $24.62 | 2,676,877 |
| 2020-10-02 | $23.06 | $24.19 | $23.00 | $24.00 | $24.00 | 3,496,090 |
| 2020-10-01 | $22.31 | $23.67 | $22.31 | $23.50 | $23.50 | 7,963,605 |
| 2020-09-30 | $22.20 | $22.49 | $22.03 | $22.17 | $22.17 | 2,440,630 |
| 2020-09-29 | $22.68 | $22.68 | $22.04 | $22.09 | $22.09 | 2,676,586 |
| 2020-09-28 | $22.38 | $22.85 | $22.29 | $22.54 | $22.54 | 2,216,799 |
| 2020-09-25 | $21.46 | $22.16 | $21.45 | $21.92 | $21.92 | 2,725,242 |
| 2020-09-24 | $21.70 | $21.97 | $21.43 | $21.63 | $21.63 | 2,125,588 |
| 2020-09-23 | $22.76 | $22.86 | $21.71 | $21.77 | $21.77 | 3,122,974 |
| 2020-09-22 | $23.11 | $23.28 | $22.76 | $22.86 | $22.86 | 2,209,943 |
| 2020-09-21 | $23.31 | $23.37 | $22.41 | $22.93 | $22.93 | 4,136,982 |
| 2020-09-18 | $24.63 | $24.99 | $23.85 | $23.94 | $23.94 | 4,618,103 |
| 2020-09-17 | $24.38 | $24.75 | $23.82 | $24.64 | $24.64 | 3,235,701 |
| 2020-09-16 | $24.45 | $25.14 | $24.40 | $24.69 | $24.69 | 2,655,052 |
| 2020-09-15 | $24.25 | $24.47 | $24.03 | $24.38 | $24.38 | 2,702,724 |
| 2020-09-14 | $23.17 | $24.48 | $23.04 | $24.19 | $24.19 | 6,184,466 |
| 2020-09-11 | $22.93 | $23.29 | $22.77 | $23.17 | $23.17 | 2,535,384 |
| 2020-09-10 | $22.83 | $23.30 | $22.72 | $22.82 | $22.82 | 3,680,126 |
| 2020-09-09 | $22.52 | $22.84 | $22.35 | $22.63 | $22.63 | 2,796,509 |
| 2020-09-08 | $22.78 | $23.07 | $22.32 | $22.36 | $22.36 | 2,011,222 |
| 2020-09-04 | $23.45 | $23.49 | $22.96 | $23.07 | $23.07 | 2,432,401 |
| 2020-09-03 | $24.22 | $24.30 | $22.98 | $23.18 | $23.18 | 2,966,759 |
| 2020-09-02 | $24.43 | $24.66 | $24.11 | $24.27 | $24.27 | 2,479,403 |
| 2020-09-01 | $23.62 | $24.38 | $23.55 | $24.37 | $24.37 | 2,847,594 |
| 2020-08-31 | $24.28 | $24.29 | $23.72 | $23.85 | $23.85 | 1,542,409 |
| 2020-08-28 | $23.86 | $24.33 | $23.54 | $24.29 | $24.29 | 1,675,919 |
| 2020-08-27 | $23.92 | $24.09 | $23.70 | $23.86 | $23.86 | 1,579,765 |
| 2020-08-26 | $24.10 | $24.24 | $23.71 | $23.86 | $23.86 | 1,034,225 |
| 2020-08-25 | $24.20 | $24.60 | $23.72 | $24.12 | $24.12 | 1,508,641 |
| 2020-08-24 | $24.02 | $24.35 | $23.82 | $24.13 | $24.13 | 2,010,360 |
| 2020-08-21 | $23.54 | $23.95 | $23.49 | $23.80 | $23.80 | 1,185,040 |
| 2020-08-20 | $23.52 | $23.86 | $23.38 | $23.64 | $23.64 | 1,215,994 |
| 2020-08-19 | $23.78 | $24.11 | $23.59 | $23.74 | $23.74 | 1,833,117 |
| 2020-08-18 | $23.75 | $24.02 | $23.55 | $23.81 | $23.81 | 1,671,972 |
| 2020-08-17 | $23.96 | $24.03 | $23.70 | $23.88 | $23.88 | 1,129,807 |
| 2020-08-14 | $23.95 | $24.19 | $23.79 | $23.90 | $23.90 | 1,427,909 |
| 2020-08-13 | $24.11 | $24.29 | $23.61 | $24.00 | $24.00 | 2,327,732 |
| 2020-08-12 | $24.28 | $24.47 | $24.02 | $24.33 | $24.33 | 2,296,315 |
| 2020-08-11 | $23.79 | $24.61 | $23.78 | $24.04 | $24.04 | 3,364,179 |
| 2020-08-10 | $23.44 | $23.56 | $22.69 | $23.23 | $23.23 | 5,571,649 |
| 2020-08-07 | $22.89 | $23.38 | $22.66 | $23.36 | $23.36 | 1,602,379 |
| 2020-08-06 | $23.03 | $23.15 | $22.68 | $22.88 | $22.88 | 1,813,739 |
| 2020-08-05 | $22.66 | $23.09 | $22.66 | $23.01 | $23.01 | 1,500,115 |
| 2020-08-04 | $22.39 | $22.70 | $22.02 | $22.45 | $22.45 | 1,721,820 |
| 2020-08-03 | $22.26 | $22.52 | $21.90 | $22.32 | $22.32 | 2,102,875 |
| 2020-07-31 | $22.15 | $22.26 | $21.66 | $22.20 | $22.20 | 2,471,769 |
| 2020-07-30 | $22.84 | $22.89 | $22.12 | $22.22 | $22.22 | 2,227,603 |
| 2020-07-29 | $20.50 | $23.16 | $20.25 | $23.05 | $23.05 | 4,643,755 |
| 2020-07-28 | $23.06 | $23.28 | $22.72 | $23.01 | $23.01 | 1,989,203 |
| 2020-07-27 | $22.85 | $23.26 | $22.70 | $23.11 | $23.11 | 1,417,911 |
| 2020-07-24 | $22.99 | $22.99 | $22.61 | $22.74 | $22.74 | 1,786,968 |
| 2020-07-23 | $22.86 | $23.47 | $22.84 | $23.09 | $23.09 | 2,262,577 |
| 2020-07-22 | $22.89 | $23.10 | $22.75 | $22.92 | $22.92 | 1,652,173 |
| 2020-07-21 | $23.20 | $23.50 | $22.73 | $22.79 | $22.79 | 2,372,045 |
| 2020-07-20 | $23.90 | $23.98 | $23.33 | $23.39 | $23.39 | 1,671,044 |
| 2020-07-17 | $23.88 | $24.11 | $23.73 | $24.03 | $24.03 | 1,929,800 |
| 2020-07-16 | $23.79 | $24.04 | $23.58 | $23.74 | $23.74 | 1,327,200 |
| 2020-07-15 | $23.42 | $23.95 | $23.34 | $23.88 | $23.88 | 1,658,600 |
| 2020-07-14 | $22.16 | $22.82 | $22.12 | $22.81 | $22.81 | 1,681,200 |
| 2020-07-13 | $22.62 | $23.07 | $22.26 | $22.31 | $22.31 | 1,603,600 |
| 2020-07-10 | $21.92 | $22.26 | $21.74 | $22.24 | $22.24 | 759,800 |
| 2020-07-09 | $22.26 | $22.27 | $21.51 | $21.82 | $21.82 | 1,620,500 |
| 2020-07-08 | $22.15 | $22.54 | $22.01 | $22.23 | $22.23 | 1,608,900 |
| 2020-07-07 | $22.37 | $22.52 | $22.12 | $22.24 | $22.24 | 1,473,600 |
| 2020-07-06 | $23.00 | $23.08 | $22.54 | $22.68 | $22.68 | 2,488,600 |
| 2020-07-02 | $22.49 | $22.81 | $22.04 | $22.45 | $22.45 | 3,130,000 |
| 2020-07-01 | $22.65 | $22.80 | $21.94 | $22.11 | $22.11 | 1,911,000 |
| 2020-06-30 | $22.09 | $22.68 | $21.89 | $22.55 | $22.55 | 2,131,300 |
| 2020-06-29 | $21.72 | $22.35 | $21.45 | $22.17 | $22.17 | 1,551,100 |
| 2020-06-26 | $21.68 | $21.72 | $21.29 | $21.43 | $21.43 | 4,533,514 |
| 2020-06-25 | $21.27 | $21.77 | $20.88 | $21.72 | $21.72 | 2,671,558 |
| 2020-06-24 | $21.91 | $21.96 | $21.27 | $21.44 | $21.44 | 2,415,439 |
| 2020-06-23 | $22.42 | $22.61 | $22.19 | $22.24 | $22.24 | 1,900,332 |
| 2020-06-22 | $21.91 | $22.27 | $21.55 | $22.10 | $22.10 | 1,415,536 |
| 2020-06-19 | $22.69 | $22.74 | $21.80 | $22.09 | $22.09 | 1,552,679 |
| 2020-06-18 | $22.47 | $22.70 | $22.20 | $22.30 | $22.30 | 1,366,492 |
| 2020-06-17 | $23.12 | $23.16 | $22.56 | $22.68 | $22.68 | 1,397,639 |
| 2020-06-16 | $23.62 | $23.93 | $22.36 | $22.72 | $22.72 | 2,701,452 |
| 2020-06-15 | $21.55 | $22.94 | $21.40 | $22.82 | $22.82 | 1,732,254 |
| 2020-06-12 | $22.68 | $22.98 | $21.66 | $22.19 | $22.19 | 2,544,932 |
| 2020-06-11 | $22.79 | $22.95 | $21.55 | $21.70 | $21.70 | 2,451,455 |
| 2020-06-10 | $24.22 | $24.22 | $23.31 | $23.47 | $23.47 | 2,365,306 |
| 2020-06-09 | $24.81 | $24.83 | $24.17 | $24.25 | $24.25 | 1,659,752 |
| 2020-06-08 | $24.80 | $25.34 | $24.78 | $25.17 | $25.17 | 2,404,992 |
| 2020-06-05 | $25.31 | $25.57 | $24.61 | $24.70 | $24.70 | 4,506,117 |
| 2020-06-04 | $24.35 | $24.55 | $23.90 | $24.50 | $24.50 | 2,469,871 |
| 2020-06-03 | $23.73 | $24.50 | $23.59 | $24.44 | $24.44 | 3,726,040 |
| 2020-06-02 | $22.88 | $23.63 | $22.88 | $23.33 | $23.33 | 3,571,215 |
| 2020-06-01 | $23.06 | $23.55 | $23.04 | $23.30 | $23.30 | 2,019,874 |
| 2020-05-29 | $23.16 | $23.45 | $22.67 | $23.11 | $23.11 | 4,646,591 |
| 2020-05-28 | $24.16 | $24.16 | $23.14 | $23.32 | $23.32 | 4,113,481 |
| 2020-05-27 | $23.62 | $24.01 | $23.21 | $23.90 | $23.90 | 5,407,064 |
| 2020-05-26 | $22.32 | $23.15 | $22.16 | $23.11 | $23.11 | 3,613,271 |
| 2020-05-22 | $21.33 | $21.59 | $20.99 | $21.54 | $21.54 | 1,783,109 |
| 2020-05-21 | $21.10 | $21.47 | $21.07 | $21.31 | $21.31 | 1,581,050 |
| 2020-05-20 | $21.24 | $21.71 | $21.11 | $21.16 | $21.16 | 2,574,926 |
| 2020-05-19 | $20.95 | $21.46 | $20.73 | $20.94 | $20.94 | 3,640,478 |
| 2020-05-18 | $20.61 | $21.25 | $20.61 | $21.00 | $21.00 | 2,125,221 |
| 2020-05-15 | $19.35 | $19.82 | $19.26 | $19.70 | $19.70 | 1,378,519 |
| 2020-05-14 | $18.43 | $19.63 | $18.35 | $19.55 | $19.55 | 3,320,027 |
| 2020-05-13 | $19.42 | $19.43 | $18.66 | $19.15 | $19.15 | 3,427,709 |
| 2020-05-12 | $20.25 | $20.25 | $19.54 | $19.65 | $19.65 | 2,672,808 |
| 2020-05-11 | $19.36 | $19.82 | $18.99 | $19.62 | $19.62 | 2,078,972 |
| 2020-05-08 | $19.34 | $19.93 | $19.34 | $19.61 | $19.61 | 2,289,092 |
| 2020-05-07 | $18.78 | $19.51 | $18.74 | $19.04 | $19.04 | 2,409,458 |
| 2020-05-06 | $19.39 | $20.16 | $18.43 | $18.45 | $18.45 | 2,383,733 |
| 2020-05-05 | $19.39 | $19.73 | $19.21 | $19.30 | $19.30 | 1,530,337 |
| 2020-05-04 | $18.65 | $19.18 | $18.06 | $19.13 | $19.13 | 1,870,270 |
| 2020-05-01 | $19.31 | $19.48 | $18.40 | $18.87 | $18.87 | 1,106,680 |
| 2020-04-30 | $19.57 | $20.03 | $19.13 | $19.74 | $19.74 | 2,027,628 |
| 2020-04-29 | $19.75 | $20.25 | $19.65 | $19.80 | $19.80 | 1,930,646 |
| 2020-04-28 | $19.53 | $19.93 | $18.95 | $19.26 | $19.26 | 3,015,784 |
| 2020-04-27 | $18.54 | $19.23 | $18.40 | $19.14 | $19.14 | 2,296,153 |
| 2020-04-24 | $18.32 | $18.57 | $17.95 | $18.45 | $18.45 | 1,352,204 |
| 2020-04-23 | $18.22 | $18.58 | $18.02 | $18.25 | $18.25 | 1,896,858 |
| 2020-04-22 | $17.44 | $18.13 | $17.28 | $18.00 | $18.00 | 2,513,885 |
| 2020-04-21 | $16.84 | $17.21 | $16.38 | $17.05 | $17.05 | 3,027,269 |
| 2020-04-20 | $17.80 | $18.02 | $17.26 | $17.37 | $17.37 | 1,885,374 |
| 2020-04-17 | $17.10 | $18.45 | $16.86 | $18.26 | $18.26 | 2,947,171 |
| 2020-04-16 | $17.41 | $17.41 | $16.16 | $16.63 | $16.63 | 4,731,883 |
| 2020-04-15 | $17.58 | $17.69 | $17.26 | $17.34 | $17.34 | 2,390,854 |
| 2020-04-14 | $18.60 | $18.80 | $18.27 | $18.36 | $18.36 | 2,783,620 |
| 2020-04-13 | $18.37 | $18.57 | $17.68 | $18.19 | $18.19 | 1,730,232 |
| 2020-04-09 | $18.28 | $19.16 | $18.20 | $18.63 | $18.63 | 2,735,260 |
| 2020-04-08 | $16.90 | $18.12 | $16.84 | $17.98 | $17.98 | 2,208,478 |
| 2020-04-07 | $17.56 | $17.84 | $16.65 | $16.70 | $16.70 | 4,471,974 |
| 2020-04-06 | $16.32 | $17.22 | $16.22 | $16.64 | $16.64 | 6,127,680 |
| 2020-04-03 | $16.19 | $16.42 | $15.43 | $15.51 | $15.51 | 4,542,348 |
| 2020-04-02 | $16.14 | $17.06 | $16.06 | $16.38 | $16.38 | 4,228,406 |
| 2020-04-01 | $16.64 | $16.64 | $15.55 | $16.27 | $16.27 | 3,451,555 |
| 2020-03-31 | $17.61 | $18.20 | $17.02 | $17.27 | $17.27 | 5,926,935 |
| 2020-03-30 | $17.69 | $18.10 | $16.78 | $18.07 | $18.07 | 2,505,833 |
| 2020-03-27 | $16.69 | $18.21 | $16.48 | $17.69 | $17.69 | 3,250,542 |
| 2020-03-26 | $16.93 | $18.66 | $16.69 | $17.47 | $17.47 | 7,173,089 |
| 2020-03-25 | $14.99 | $17.35 | $14.82 | $16.52 | $16.52 | 7,764,858 |
| 2020-03-24 | $14.17 | $15.44 | $13.72 | $14.73 | $14.73 | 5,731,350 |
| 2020-03-23 | $14.83 | $14.93 | $13.40 | $13.67 | $13.67 | 3,801,170 |
| 2020-03-20 | $16.94 | $17.08 | $14.72 | $14.79 | $14.79 | 6,106,633 |
| 2020-03-19 | $13.90 | $17.12 | $13.84 | $16.39 | $16.39 | 6,197,110 |
| 2020-03-18 | $13.58 | $14.48 | $12.92 | $14.20 | $14.20 | 4,722,107 |
| 2020-03-17 | $15.95 | $16.20 | $14.48 | $14.52 | $14.52 | 6,708,297 |
| 2020-03-16 | $17.39 | $17.77 | $14.51 | $15.56 | $15.56 | 4,459,856 |
| 2020-03-13 | $19.03 | $19.75 | $17.90 | $19.73 | $19.73 | 4,640,911 |
| 2020-03-12 | $18.92 | $18.99 | $16.71 | $17.97 | $17.97 | 5,049,630 |
| 2020-03-11 | $21.43 | $21.43 | $19.99 | $20.32 | $20.32 | 4,459,745 |
| 2020-03-10 | $21.69 | $22.10 | $20.56 | $22.08 | $22.08 | 3,994,007 |
| 2020-03-09 | $24.57 | $24.57 | $21.02 | $21.03 | $21.03 | 4,740,397 |
| 2020-03-06 | $23.33 | $23.74 | $22.97 | $23.63 | $23.63 | 3,698,511 |
| 2020-03-05 | $24.85 | $24.93 | $23.73 | $24.01 | $24.01 | 4,101,277 |
| 2020-03-04 | $25.15 | $25.46 | $24.82 | $25.46 | $25.46 | 2,597,267 |
| 2020-03-03 | $25.16 | $25.60 | $24.52 | $24.90 | $24.90 | 4,123,358 |
| 2020-03-02 | $25.05 | $25.26 | $24.60 | $25.23 | $25.23 | 5,382,372 |
| 2020-02-28 | $24.83 | $25.04 | $24.39 | $24.92 | $24.92 | 5,735,474 |
| 2020-02-27 | $26.08 | $26.56 | $25.53 | $25.53 | $25.53 | 3,243,511 |
| 2020-02-26 | $26.92 | $27.35 | $26.34 | $26.57 | $26.57 | 2,777,907 |
| 2020-02-25 | $28.24 | $28.24 | $26.75 | $26.76 | $26.76 | 2,538,864 |
| 2020-02-24 | $28.45 | $28.50 | $27.79 | $28.17 | $28.17 | 3,512,716 |
| 2020-02-21 | $29.57 | $29.60 | $28.98 | $29.02 | $29.02 | 1,877,734 |
| 2020-02-20 | $29.68 | $29.75 | $29.44 | $29.65 | $29.65 | 2,295,218 |
| 2020-02-19 | $29.91 | $29.95 | $29.73 | $29.73 | $29.73 | 3,055,738 |
| 2020-02-18 | $29.85 | $30.01 | $29.56 | $29.82 | $29.82 | 2,460,738 |
| 2020-02-14 | $29.75 | $29.95 | $29.70 | $29.89 | $29.89 | 2,107,139 |
| 2020-02-13 | $29.43 | $29.95 | $29.36 | $29.75 | $29.75 | 3,096,636 |
| 2020-02-12 | $29.54 | $29.77 | $29.30 | $29.52 | $29.52 | 1,439,369 |
| 2020-02-11 | $28.91 | $29.40 | $28.70 | $29.28 | $29.28 | 2,894,615 |
| 2020-02-10 | $29.31 | $29.37 | $28.66 | $28.81 | $28.81 | 2,338,320 |
| 2020-02-07 | $29.60 | $29.63 | $29.11 | $29.30 | $29.30 | 1,243,496 |
| 2020-02-06 | $29.94 | $29.95 | $29.43 | $29.73 | $29.73 | 1,647,429 |
| 2020-02-05 | $29.96 | $29.96 | $29.73 | $29.87 | $29.87 | 1,493,767 |
| 2020-02-04 | $30.00 | $30.05 | $29.72 | $29.73 | $29.73 | 1,950,612 |
| 2020-02-03 | $29.54 | $30.17 | $29.06 | $29.67 | $29.67 | 3,778,773 |
| 2020-01-31 | $28.44 | $28.89 | $27.85 | $28.81 | $28.81 | 3,716,064 |
| 2020-01-30 | $27.47 | $28.66 | $27.41 | $28.56 | $28.56 | 3,451,563 |
| 2020-01-29 | $28.33 | $28.71 | $28.03 | $28.11 | $28.11 | 2,462,696 |
| 2020-01-28 | $28.37 | $28.50 | $28.12 | $28.21 | $28.21 | 1,558,176 |
| 2020-01-27 | $28.40 | $28.42 | $28.10 | $28.26 | $28.26 | 2,364,866 |
| 2020-01-24 | $29.27 | $29.34 | $28.61 | $28.85 | $28.85 | 2,141,642 |
| 2020-01-23 | $29.20 | $29.35 | $28.95 | $29.26 | $29.26 | 1,988,348 |
| 2020-01-22 | $29.60 | $29.81 | $29.29 | $29.36 | $29.36 | 1,954,326 |
| 2020-01-21 | $30.20 | $30.22 | $29.55 | $29.61 | $29.61 | 2,874,292 |
| 2020-01-17 | $30.20 | $30.44 | $30.07 | $30.32 | $30.32 | 2,981,263 |
| 2020-01-16 | $30.27 | $30.36 | $29.62 | $30.09 | $30.09 | 3,065,574 |
| 2020-01-15 | $30.60 | $30.98 | $30.16 | $30.22 | $30.22 | 2,205,483 |
| 2020-01-14 | $31.19 | $31.26 | $30.57 | $30.65 | $30.65 | 2,661,966 |
| 2020-01-13 | $30.87 | $31.22 | $30.71 | $31.22 | $31.22 | 3,035,497 |
| 2020-01-10 | $30.61 | $30.91 | $30.51 | $30.79 | $30.79 | 2,066,772 |
| 2020-01-09 | $30.66 | $30.67 | $30.40 | $30.53 | $30.53 | 2,038,926 |
| 2020-01-08 | $30.58 | $30.64 | $30.32 | $30.55 | $30.55 | 1,751,046 |
| 2020-01-07 | $30.24 | $30.57 | $29.99 | $30.55 | $30.55 | 2,664,712 |
| 2020-01-06 | $30.39 | $30.39 | $30.02 | $30.18 | $30.18 | 1,962,970 |
| 2020-01-03 | $30.40 | $30.54 | $30.23 | $30.41 | $30.41 | 1,531,678 |
| 2020-01-02 | $30.50 | $30.71 | $30.36 | $30.65 | $30.65 | 2,938,807 |
| 2019-12-31 | $30.32 | $30.49 | $30.30 | $30.40 | $30.40 | 852,819 |
| 2019-12-30 | $30.31 | $30.41 | $30.21 | $30.36 | $30.36 | 809,886 |
| 2019-12-27 | $30.22 | $30.46 | $30.10 | $30.27 | $30.27 | 739,785 |
| 2019-12-26 | $30.37 | $30.50 | $29.97 | $30.14 | $30.14 | 1,029,766 |
| 2019-12-24 | $30.23 | $30.39 | $30.10 | $30.32 | $30.32 | 483,899 |
| 2019-12-23 | $30.00 | $30.35 | $29.82 | $30.26 | $30.26 | 1,563,166 |
| 2019-12-20 | $30.30 | $30.32 | $29.91 | $30.01 | $30.01 | 2,276,520 |
| 2019-12-19 | $30.51 | $30.60 | $30.10 | $30.20 | $30.20 | 1,755,439 |
| 2019-12-18 | $30.50 | $30.55 | $30.23 | $30.46 | $30.46 | 1,298,317 |
| 2019-12-17 | $30.34 | $30.62 | $30.24 | $30.45 | $30.45 | 1,777,747 |
| 2019-12-16 | $30.26 | $30.37 | $29.98 | $30.36 | $30.36 | 1,757,536 |
| 2019-12-13 | $30.02 | $30.60 | $29.87 | $30.24 | $30.24 | 3,268,800 |
| 2019-12-12 | $29.95 | $30.19 | $29.82 | $29.94 | $29.94 | 1,475,563 |
| 2019-12-11 | $29.71 | $29.81 | $29.60 | $29.79 | $29.79 | 762,508 |
| 2019-12-10 | $29.96 | $29.99 | $29.57 | $29.65 | $29.65 | 1,638,315 |
| 2019-12-09 | $30.29 | $30.42 | $30.06 | $30.22 | $30.22 | 2,446,219 |
| 2019-12-06 | $30.28 | $30.71 | $30.10 | $30.34 | $30.34 | 5,189,518 |
| 2019-12-05 | $29.56 | $30.18 | $29.53 | $30.05 | $30.05 | 3,833,527 |
| 2019-12-04 | $29.76 | $30.00 | $29.37 | $29.57 | $29.57 | 2,793,998 |
| 2019-12-03 | $28.20 | $29.60 | $28.10 | $29.60 | $29.60 | 5,495,023 |
| 2019-12-02 | $28.55 | $28.78 | $28.39 | $28.42 | $28.42 | 1,348,559 |
| 2019-11-29 | $28.67 | $28.77 | $28.45 | $28.47 | $28.47 | 993,584 |
| 2019-11-27 | $28.61 | $28.78 | $28.49 | $28.67 | $28.67 | 1,088,176 |
| 2019-11-26 | $28.39 | $28.53 | $28.24 | $28.51 | $28.51 | 3,073,357 |
| 2019-11-25 | $28.14 | $28.44 | $28.06 | $28.32 | $28.32 | 3,165,276 |
| 2019-11-22 | $28.24 | $28.24 | $27.98 | $28.00 | $28.00 | 2,011,916 |
| 2019-11-21 | $28.85 | $28.85 | $28.15 | $28.18 | $28.18 | 1,211,736 |
| 2019-11-20 | $29.14 | $29.36 | $28.77 | $28.86 | $28.86 | 1,563,073 |
| 2019-11-19 | $29.10 | $29.25 | $28.90 | $29.20 | $29.20 | 2,081,789 |
| 2019-11-18 | $29.32 | $29.52 | $28.88 | $29.00 | $29.00 | 1,578,636 |
| 2019-11-15 | $29.50 | $29.72 | $29.23 | $29.34 | $29.34 | 1,970,295 |
| 2019-11-14 | $29.58 | $29.82 | $29.25 | $29.29 | $29.29 | 1,765,042 |
| 2019-11-13 | $29.90 | $30.05 | $29.57 | $29.65 | $29.65 | 1,601,001 |
| 2019-11-12 | $30.07 | $30.19 | $29.93 | $30.07 | $30.07 | 1,994,582 |
| 2019-11-11 | $30.11 | $30.21 | $29.95 | $30.05 | $30.05 | 884,433 |
| 2019-11-08 | $30.00 | $30.26 | $29.84 | $30.23 | $30.23 | 1,861,125 |
| 2019-11-07 | $30.00 | $30.18 | $29.90 | $29.95 | $29.95 | 1,745,862 |
| 2019-11-06 | $29.76 | $29.96 | $29.62 | $29.90 | $29.90 | 2,833,013 |
| 2019-11-05 | $29.69 | $29.98 | $29.69 | $29.81 | $29.81 | 2,845,013 |
| 2019-11-04 | $29.85 | $29.94 | $29.43 | $29.66 | $29.66 | 1,714,839 |
| 2019-11-01 | $29.66 | $29.95 | $29.66 | $29.70 | $29.70 | 1,557,176 |
| 2019-10-31 | $29.54 | $29.66 | $29.46 | $29.49 | $29.49 | 1,783,948 |
| 2019-10-30 | $29.53 | $29.66 | $29.14 | $29.59 | $29.59 | 2,546,417 |
| 2019-10-29 | $29.71 | $30.04 | $29.60 | $29.63 | $29.63 | 2,236,221 |
| 2019-10-28 | $29.39 | $29.94 | $29.30 | $29.77 | $29.77 | 3,816,074 |
| 2019-10-25 | $29.71 | $29.81 | $29.28 | $29.39 | $29.39 | 4,685,079 |
| 2019-10-24 | $29.40 | $29.63 | $28.42 | $28.81 | $28.81 | 2,709,975 |
| 2019-10-23 | $28.94 | $29.21 | $28.20 | $28.53 | $28.53 | 4,098,500 |
| 2019-10-22 | $28.80 | $28.99 | $28.47 | $28.90 | $28.90 | 2,050,884 |
| 2019-10-21 | $28.87 | $28.90 | $28.52 | $28.65 | $28.65 | 1,514,223 |
| 2019-10-18 | $28.80 | $28.90 | $28.66 | $28.79 | $28.79 | 2,178,947 |
| 2019-10-17 | $28.78 | $28.90 | $28.57 | $28.80 | $28.80 | 1,269,901 |
| 2019-10-16 | $28.71 | $29.15 | $28.68 | $28.72 | $28.72 | 1,779,850 |
| 2019-10-15 | $29.07 | $29.22 | $28.76 | $28.80 | $28.80 | 1,613,717 |
| 2019-10-14 | $29.00 | $29.19 | $28.87 | $28.97 | $28.97 | 1,109,807 |
| 2019-10-11 | $28.95 | $29.27 | $28.95 | $29.04 | $29.04 | 2,624,382 |
| 2019-10-10 | $28.74 | $28.89 | $28.58 | $28.82 | $28.82 | 1,482,721 |
| 2019-10-09 | $28.55 | $28.85 | $28.38 | $28.70 | $28.70 | 2,995,541 |
| 2019-10-08 | $29.65 | $29.88 | $27.99 | $28.32 | $28.32 | 9,714,419 |
| 2019-10-07 | $29.99 | $30.17 | $29.81 | $29.84 | $29.84 | 1,802,267 |
| 2019-10-04 | $29.90 | $30.04 | $29.76 | $30.00 | $30.00 | 1,950,366 |
| 2019-10-03 | $29.55 | $29.80 | $29.44 | $29.79 | $29.79 | 1,268,501 |
| 2019-10-02 | $29.44 | $29.81 | $29.19 | $29.72 | $29.72 | 1,861,309 |
| 2019-10-01 | $30.35 | $30.64 | $29.66 | $29.73 | $29.73 | 2,110,400 |
| 2019-09-30 | $30.14 | $30.38 | $29.98 | $30.15 | $30.15 | 1,348,174 |
| 2019-09-27 | $30.28 | $30.47 | $29.91 | $30.22 | $30.22 | 1,939,703 |
| 2019-09-26 | $30.47 | $30.48 | $30.04 | $30.21 | $30.21 | 2,036,279 |
| 2019-09-25 | $30.22 | $30.65 | $30.09 | $30.60 | $30.60 | 925,356 |
| 2019-09-24 | $30.49 | $30.75 | $30.15 | $30.25 | $30.25 | 2,200,198 |
| 2019-09-23 | $30.28 | $30.68 | $30.28 | $30.44 | $30.44 | 1,658,138 |
| 2019-09-20 | $31.14 | $31.28 | $30.43 | $30.44 | $30.44 | 3,203,772 |
| 2019-09-19 | $31.37 | $31.60 | $31.05 | $31.12 | $31.12 | 2,116,128 |
| 2019-09-18 | $31.55 | $31.77 | $31.02 | $31.47 | $31.47 | 2,691,869 |
| 2019-09-17 | $31.17 | $32.20 | $30.66 | $31.73 | $31.73 | 5,504,981 |
| 2019-09-16 | $31.37 | $31.76 | $31.03 | $31.31 | $31.31 | 2,518,950 |
| 2019-09-13 | $30.71 | $31.46 | $30.70 | $31.39 | $31.39 | 3,383,561 |
| 2019-09-12 | $30.28 | $30.78 | $30.15 | $30.53 | $30.53 | 1,629,443 |
| 2019-09-11 | $30.54 | $30.57 | $30.17 | $30.29 | $30.29 | 1,410,610 |
| 2019-09-10 | $30.63 | $30.63 | $29.92 | $30.57 | $30.57 | 1,940,674 |
| 2019-09-09 | $30.46 | $30.70 | $29.86 | $30.67 | $30.67 | 3,545,705 |
| 2019-09-06 | $29.89 | $30.65 | $29.76 | $30.38 | $30.38 | 2,888,410 |
| 2019-09-05 | $29.30 | $30.18 | $29.28 | $29.64 | $29.64 | 4,126,286 |
| 2019-09-04 | $29.07 | $29.23 | $28.80 | $29.01 | $29.01 | 1,193,639 |
| 2019-09-03 | $28.70 | $28.75 | $28.34 | $28.74 | $28.74 | 1,896,021 |
| 2019-08-30 | $29.06 | $29.06 | $28.70 | $28.88 | $28.88 | 1,527,952 |
| 2019-08-29 | $28.85 | $29.25 | $28.70 | $28.92 | $28.92 | 2,739,521 |
| 2019-08-28 | $27.22 | $28.72 | $27.22 | $28.58 | $28.58 | 4,369,156 |
| 2019-08-27 | $27.27 | $27.34 | $26.75 | $26.92 | $26.92 | 944,934 |
| 2019-08-26 | $26.94 | $27.08 | $26.71 | $27.08 | $27.08 | 1,414,725 |
| 2019-08-23 | $27.38 | $27.45 | $26.65 | $26.75 | $26.75 | 1,126,318 |
| 2019-08-22 | $27.68 | $27.87 | $27.42 | $27.50 | $27.50 | 703,500 |
| 2019-08-21 | $27.83 | $27.84 | $27.57 | $27.64 | $27.64 | 1,751,043 |
| 2019-08-20 | $27.70 | $27.73 | $27.49 | $27.67 | $27.67 | 1,339,454 |
| 2019-08-19 | $28.03 | $28.13 | $27.65 | $27.79 | $27.79 | 970,732 |
| 2019-08-16 | $27.37 | $27.95 | $27.30 | $27.73 | $27.73 | 1,415,617 |
| 2019-08-15 | $27.69 | $27.86 | $27.44 | $27.52 | $27.52 | 2,276,038 |
| 2019-08-14 | $27.61 | $27.97 | $27.49 | $27.55 | $27.55 | 2,179,184 |
| 2019-08-13 | $27.78 | $28.41 | $27.78 | $28.10 | $28.10 | 1,987,373 |
| 2019-08-12 | $28.32 | $28.34 | $27.83 | $27.95 | $27.95 | 1,307,153 |
| 2019-08-09 | $28.86 | $28.93 | $28.36 | $28.47 | $28.47 | 3,285,897 |
| 2019-08-08 | $28.80 | $29.27 | $28.70 | $29.09 | $29.09 | 1,544,420 |
| 2019-08-07 | $27.96 | $29.10 | $27.84 | $28.52 | $28.52 | 3,424,164 |
| 2019-08-06 | $28.25 | $28.37 | $27.93 | $28.28 | $28.28 | 1,198,435 |
| 2019-08-05 | $28.26 | $28.32 | $27.88 | $28.22 | $28.22 | 1,499,720 |
| 2019-08-02 | $28.64 | $28.82 | $28.28 | $28.65 | $28.65 | 1,369,319 |
| 2019-08-01 | $29.50 | $29.71 | $28.45 | $28.84 | $28.84 | 4,032,313 |
| 2019-07-31 | $30.21 | $30.32 | $29.29 | $29.63 | $29.63 | 2,069,529 |
| 2019-07-30 | $30.01 | $30.32 | $29.75 | $30.31 | $30.31 | 1,802,697 |
| 2019-07-29 | $30.99 | $30.99 | $30.29 | $30.29 | $30.29 | 1,845,771 |
| 2019-07-26 | $30.89 | $30.95 | $30.42 | $30.87 | $30.87 | 2,148,958 |
| 2019-07-25 | $30.46 | $31.20 | $30.04 | $30.73 | $30.73 | 4,665,769 |
| 2019-07-24 | $30.22 | $30.26 | $29.83 | $30.19 | $30.19 | 2,568,972 |
| 2019-07-23 | $29.85 | $30.38 | $29.79 | $30.36 | $30.36 | 2,171,791 |
| 2019-07-22 | $30.20 | $30.27 | $29.54 | $29.64 | $29.64 | 2,648,896 |
| 2019-07-19 | $30.59 | $30.66 | $30.15 | $30.15 | $30.15 | 1,499,373 |
| 2019-07-18 | $30.00 | $32.14 | $29.96 | $30.40 | $30.40 | 5,534,795 |
| 2019-07-17 | $30.87 | $31.32 | $30.14 | $30.22 | $30.22 | 2,452,281 |
| 2019-07-16 | $29.59 | $30.98 | $29.50 | $30.67 | $30.67 | 4,192,638 |
| 2019-07-15 | $29.54 | $29.58 | $29.26 | $29.52 | $29.52 | 1,672,993 |
| 2019-07-12 | $29.54 | $29.72 | $29.18 | $29.56 | $29.56 | 1,191,996 |
| 2019-07-11 | $29.45 | $29.51 | $29.15 | $29.38 | $29.38 | 1,461,663 |
| 2019-07-10 | $30.02 | $30.02 | $29.35 | $29.40 | $29.40 | 1,195,402 |
| 2019-07-09 | $29.90 | $30.01 | $29.60 | $29.81 | $29.81 | 1,840,133 |
| 2019-07-08 | $30.16 | $30.32 | $29.99 | $30.05 | $30.05 | 1,918,118 |
| 2019-07-05 | $30.25 | $30.38 | $30.05 | $30.29 | $30.29 | 982,602 |
| 2019-07-03 | $30.40 | $30.50 | $30.17 | $30.43 | $30.43 | 651,485 |
| 2019-07-02 | $30.36 | $30.38 | $30.08 | $30.30 | $30.30 | 1,039,819 |
| 2019-07-01 | $30.22 | $30.53 | $29.93 | $30.35 | $30.35 | 1,796,148 |
| 2019-06-28 | $29.93 | $30.15 | $29.63 | $29.77 | $29.77 | 4,584,703 |
| 2019-06-27 | $29.95 | $30.22 | $29.77 | $29.94 | $29.94 | 2,248,654 |
| 2019-06-26 | $30.65 | $30.72 | $29.90 | $29.91 | $29.91 | 3,185,079 |
| 2019-06-25 | $30.17 | $30.70 | $30.02 | $30.64 | $30.64 | 2,907,300 |
| 2019-06-24 | $30.48 | $30.67 | $29.95 | $30.16 | $30.16 | 6,138,751 |
| 2019-06-21 | $29.82 | $30.14 | $29.53 | $29.99 | $29.99 | 3,261,976 |
| 2019-06-20 | $29.39 | $29.98 | $29.13 | $29.79 | $29.79 | 5,562,961 |
| 2019-06-19 | $29.65 | $29.80 | $28.83 | $29.33 | $29.33 | 16,820,155 |
| 2019-06-18 | $25.93 | $26.13 | $25.76 | $25.82 | $25.82 | 1,542,045 |
| 2019-06-17 | $26.09 | $26.11 | $25.77 | $25.80 | $25.80 | 1,027,076 |
| 2019-06-14 | $26.11 | $26.19 | $25.84 | $26.08 | $26.08 | 1,343,726 |
| 2019-06-13 | $25.87 | $26.18 | $25.63 | $26.18 | $26.18 | 3,625,419 |
| 2019-06-12 | $25.70 | $25.82 | $25.46 | $25.68 | $25.68 | 1,115,310 |
| 2019-06-11 | $25.64 | $25.88 | $25.56 | $25.69 | $25.69 | 2,681,572 |
| 2019-06-10 | $25.67 | $25.86 | $25.35 | $25.39 | $25.39 | 3,251,750 |
| 2019-06-07 | $25.57 | $25.71 | $25.33 | $25.41 | $25.41 | 2,639,886 |
| 2019-06-06 | $25.45 | $25.63 | $25.28 | $25.50 | $25.50 | 1,949,502 |
| 2019-06-05 | $25.46 | $25.53 | $25.03 | $25.46 | $25.46 | 3,577,641 |
| 2019-06-04 | $24.66 | $25.41 | $24.41 | $25.36 | $25.36 | 3,028,994 |
| 2019-06-03 | $23.45 | $24.20 | $23.34 | $24.16 | $24.16 | 3,460,862 |
| 2019-05-31 | $23.83 | $23.89 | $23.49 | $23.51 | $23.51 | 2,508,216 |
| 2019-05-30 | $24.14 | $24.41 | $24.04 | $24.15 | $24.15 | 1,449,983 |
| 2019-05-29 | $24.25 | $24.25 | $23.97 | $24.19 | $24.19 | 1,283,880 |
| 2019-05-28 | $24.49 | $24.66 | $24.27 | $24.37 | $24.37 | 2,282,344 |
| 2019-05-24 | $24.81 | $24.81 | $24.39 | $24.48 | $24.48 | 1,435,330 |
| 2019-05-23 | $24.69 | $24.97 | $24.50 | $24.62 | $24.62 | 1,261,658 |
| 2019-05-22 | $25.08 | $25.08 | $24.83 | $24.98 | $24.98 | 1,616,457 |
| 2019-05-21 | $24.91 | $25.21 | $24.82 | $25.08 | $25.08 | 2,638,672 |
| 2019-05-20 | $25.38 | $25.56 | $24.61 | $24.75 | $24.75 | 3,373,482 |
| 2019-05-17 | $25.46 | $25.95 | $25.46 | $25.67 | $25.67 | 1,756,703 |
| 2019-05-16 | $25.63 | $25.78 | $25.44 | $25.62 | $25.62 | 2,855,540 |
| 2019-05-15 | $25.23 | $25.63 | $25.06 | $25.52 | $25.52 | 1,804,949 |
| 2019-05-14 | $25.44 | $25.60 | $25.33 | $25.44 | $25.44 | 2,102,743 |
| 2019-05-13 | $25.39 | $25.52 | $25.23 | $25.40 | $25.40 | 1,942,626 |
| 2019-05-10 | $25.90 | $26.09 | $25.50 | $25.95 | $25.95 | 2,530,404 |
| 2019-05-09 | $25.58 | $26.11 | $25.51 | $25.98 | $25.98 | 2,862,347 |
| 2019-05-08 | $25.94 | $26.20 | $25.83 | $25.92 | $25.92 | 2,019,313 |
| 2019-05-07 | $26.45 | $26.62 | $25.90 | $26.04 | $26.04 | 2,144,227 |
| 2019-05-06 | $26.38 | $26.77 | $26.21 | $26.71 | $26.71 | 1,590,186 |
| 2019-05-03 | $26.53 | $26.93 | $26.45 | $26.89 | $26.89 | 1,299,498 |
| 2019-05-02 | $26.55 | $26.57 | $25.99 | $26.45 | $26.45 | 2,625,518 |
| 2019-05-01 | $26.94 | $27.08 | $26.43 | $26.64 | $26.64 | 2,133,453 |
| 2019-04-30 | $27.26 | $27.26 | $26.86 | $26.98 | $26.98 | 2,329,599 |
| 2019-04-29 | $27.25 | $27.30 | $27.01 | $27.15 | $27.15 | 2,207,538 |
| 2019-04-26 | $26.39 | $27.21 | $26.39 | $27.15 | $27.15 | 2,461,096 |
| 2019-04-25 | $26.65 | $26.84 | $26.07 | $26.75 | $26.75 | 3,484,496 |
| 2019-04-24 | $27.80 | $28.15 | $26.49 | $26.50 | $26.50 | 4,236,584 |
| 2019-04-23 | $27.66 | $28.01 | $27.55 | $27.67 | $27.67 | 2,963,326 |
| 2019-04-22 | $27.95 | $27.95 | $27.53 | $27.61 | $27.61 | 921,518 |
| 2019-04-18 | $28.14 | $28.45 | $27.72 | $28.01 | $28.01 | 3,336,058 |
| 2019-04-17 | $27.57 | $27.92 | $27.47 | $27.51 | $27.51 | 2,134,903 |
| 2019-04-16 | $27.53 | $27.53 | $27.15 | $27.50 | $27.50 | 2,163,813 |
| 2019-04-15 | $27.11 | $27.56 | $27.07 | $27.52 | $27.52 | 2,416,558 |
| 2019-04-12 | $27.18 | $27.24 | $26.93 | $27.13 | $27.13 | 1,706,586 |
| 2019-04-11 | $26.93 | $27.07 | $26.78 | $26.99 | $26.99 | 1,231,521 |
| 2019-04-10 | $26.76 | $27.05 | $26.67 | $26.90 | $26.90 | 1,477,102 |
| 2019-04-09 | $26.95 | $26.99 | $26.72 | $26.80 | $26.80 | 1,567,916 |
| 2019-04-08 | $26.65 | $27.17 | $26.61 | $27.10 | $27.10 | 2,196,775 |
| 2019-04-05 | $26.15 | $26.73 | $26.11 | $26.68 | $26.68 | 2,443,984 |
| 2019-04-04 | $26.01 | $26.45 | $25.95 | $26.11 | $26.11 | 2,718,272 |
| 2019-04-03 | $26.00 | $26.04 | $25.66 | $25.93 | $25.93 | 2,616,966 |
| 2019-04-02 | $25.74 | $25.82 | $25.46 | $25.81 | $25.81 | 1,008,739 |
| 2019-04-01 | $25.28 | $25.72 | $25.28 | $25.70 | $25.70 | 1,972,112 |
| 2019-03-29 | $25.19 | $25.38 | $25.05 | $25.21 | $25.21 | 2,302,829 |
| 2019-03-28 | $25.26 | $25.32 | $25.00 | $25.15 | $25.15 | 1,386,523 |
| 2019-03-27 | $25.17 | $25.38 | $25.02 | $25.19 | $25.19 | 1,743,703 |
| 2019-03-26 | $24.94 | $25.18 | $24.88 | $25.09 | $25.09 | 1,298,530 |
| 2019-03-25 | $24.81 | $25.08 | $24.72 | $24.80 | $24.80 | 1,624,956 |
| 2019-03-22 | $25.61 | $25.61 | $24.79 | $24.88 | $24.88 | 2,304,334 |
| 2019-03-21 | $25.52 | $25.89 | $25.46 | $25.84 | $25.84 | 1,455,956 |
| 2019-03-20 | $25.78 | $25.92 | $25.49 | $25.62 | $25.62 | 925,405 |
| 2019-03-19 | $26.23 | $26.32 | $25.72 | $25.79 | $25.79 | 1,282,131 |
| 2019-03-18 | $26.02 | $26.13 | $25.80 | $26.11 | $26.11 | 1,197,678 |
| 2019-03-15 | $26.14 | $26.28 | $25.89 | $25.96 | $25.96 | 1,796,600 |
| 2019-03-14 | $26.43 | $26.51 | $26.03 | $26.09 | $26.09 | 1,310,577 |
| 2019-03-13 | $26.33 | $26.53 | $26.33 | $26.48 | $26.48 | 1,536,452 |
| 2019-03-12 | $26.47 | $26.52 | $26.20 | $26.25 | $26.25 | 1,375,276 |
| 2019-03-11 | $25.98 | $26.46 | $25.97 | $26.39 | $26.39 | 1,004,326 |
| 2019-03-08 | $25.73 | $25.99 | $25.58 | $25.93 | $25.93 | 1,291,494 |
| 2019-03-07 | $26.36 | $26.49 | $25.81 | $25.87 | $25.87 | 1,783,962 |
| 2019-03-06 | $26.52 | $26.70 | $26.00 | $26.44 | $26.44 | 1,751,834 |
| 2019-03-05 | $26.89 | $26.94 | $26.42 | $26.48 | $26.48 | 2,688,336 |
| 2019-03-04 | $27.01 | $27.19 | $26.55 | $26.93 | $26.93 | 1,893,492 |
| 2019-03-01 | $26.87 | $27.12 | $26.67 | $26.98 | $26.98 | 1,384,105 |
| 2019-02-28 | $27.15 | $27.15 | $26.58 | $26.73 | $26.73 | 1,548,595 |
| 2019-02-27 | $26.77 | $27.26 | $26.69 | $27.12 | $27.12 | 1,251,461 |
| 2019-02-26 | $27.00 | $27.05 | $26.87 | $26.88 | $26.88 | 2,487,605 |
| 2019-02-25 | $27.07 | $27.27 | $26.84 | $27.01 | $27.01 | 3,238,582 |
| 2019-02-22 | $27.15 | $27.29 | $27.00 | $27.05 | $27.05 | 1,363,638 |
| 2019-02-21 | $26.94 | $27.05 | $26.86 | $26.99 | $26.99 | 1,031,621 |
| 2019-02-20 | $26.75 | $27.12 | $26.68 | $26.92 | $26.92 | 1,933,793 |
| 2019-02-19 | $26.50 | $26.97 | $26.46 | $26.76 | $26.76 | 1,727,769 |
| 2019-02-15 | $26.66 | $26.69 | $26.42 | $26.68 | $26.68 | 1,118,243 |
| 2019-02-14 | $26.62 | $26.78 | $26.44 | $26.47 | $26.47 | 1,367,965 |
| 2019-02-13 | $27.15 | $27.24 | $26.72 | $26.80 | $26.80 | 1,767,926 |
| 2019-02-12 | $26.62 | $27.09 | $26.60 | $27.04 | $27.04 | 1,781,874 |
| 2019-02-11 | $26.11 | $26.49 | $26.02 | $26.42 | $26.42 | 1,737,943 |
| 2019-02-08 | $25.75 | $26.10 | $25.61 | $26.04 | $26.04 | 2,000,372 |
| 2019-02-07 | $26.09 | $26.20 | $25.81 | $25.90 | $25.90 | 1,997,191 |
| 2019-02-06 | $26.18 | $26.55 | $26.06 | $26.24 | $26.24 | 3,755,469 |
| 2019-02-05 | $25.81 | $26.28 | $25.81 | $26.26 | $26.26 | 2,494,155 |
| 2019-02-04 | $25.91 | $26.08 | $25.75 | $25.80 | $25.80 | 2,072,534 |
| 2019-02-01 | $25.60 | $26.16 | $25.60 | $25.84 | $25.84 | 2,168,993 |
| 2019-01-31 | $25.61 | $25.93 | $25.29 | $25.62 | $25.62 | 2,576,975 |
| 2019-01-30 | $25.87 | $26.45 | $25.61 | $25.66 | $25.66 | 3,963,344 |
| 2019-01-29 | $25.56 | $25.75 | $25.35 | $25.54 | $25.54 | 3,790,733 |
| 2019-01-28 | $25.40 | $25.60 | $25.15 | $25.60 | $25.60 | 2,383,482 |
| 2019-01-25 | $25.62 | $25.90 | $25.52 | $25.55 | $25.55 | 1,524,663 |
| 2019-01-24 | $25.05 | $25.61 | $24.99 | $25.38 | $25.38 | 2,245,566 |
| 2019-01-23 | $25.29 | $25.40 | $24.88 | $24.98 | $24.98 | 1,605,640 |
| 2019-01-22 | $25.54 | $25.67 | $24.95 | $25.24 | $25.24 | 1,590,033 |
| 2019-01-18 | $25.42 | $25.73 | $25.40 | $25.57 | $25.57 | 1,349,547 |
| 2019-01-17 | $24.84 | $25.23 | $24.59 | $25.21 | $25.21 | 1,665,817 |
| 2019-01-16 | $24.24 | $24.89 | $24.18 | $24.87 | $24.87 | 1,662,192 |
| 2019-01-15 | $24.54 | $24.82 | $24.06 | $24.21 | $24.21 | 1,800,797 |
| 2019-01-14 | $24.69 | $25.00 | $24.61 | $24.79 | $24.79 | 1,239,613 |
| 2019-01-11 | $24.80 | $25.17 | $24.73 | $24.96 | $24.96 | 1,753,434 |
| 2019-01-10 | $24.86 | $25.17 | $24.74 | $25.02 | $25.02 | 1,644,754 |
| 2019-01-09 | $24.48 | $25.09 | $24.45 | $24.98 | $24.98 | 1,423,979 |
| 2019-01-08 | $24.68 | $25.09 | $24.25 | $24.58 | $24.58 | 2,357,903 |
| 2019-01-07 | $23.79 | $24.23 | $23.62 | $23.92 | $23.92 | 1,437,133 |
| 2019-01-04 | $23.10 | $23.93 | $23.05 | $23.81 | $23.81 | 1,798,271 |
| 2019-01-03 | $23.44 | $23.47 | $22.73 | $22.93 | $22.93 | 1,177,376 |
| 2019-01-02 | $23.03 | $23.78 | $22.88 | $23.62 | $23.62 | 1,828,530 |
| 2018-12-31 | $23.00 | $23.56 | $22.88 | $23.42 | $23.42 | 2,861,270 |
| 2018-12-28 | $23.02 | $23.24 | $22.66 | $22.87 | $22.87 | 1,854,441 |
| 2018-12-27 | $22.47 | $22.95 | $22.16 | $22.95 | $22.95 | 1,982,688 |
| 2018-12-26 | $22.08 | $22.80 | $21.72 | $22.79 | $22.79 | 2,483,431 |
| 2018-12-24 | $22.03 | $22.41 | $21.86 | $22.07 | $22.07 | 1,148,583 |
| 2018-12-21 | $22.60 | $23.10 | $22.21 | $22.35 | $22.35 | 2,353,215 |
| 2018-12-20 | $22.61 | $22.92 | $22.23 | $22.55 | $22.55 | 3,184,918 |
| 2018-12-19 | $22.50 | $23.63 | $22.12 | $22.80 | $22.80 | 6,007,629 |
| 2018-12-18 | $22.00 | $22.22 | $21.58 | $21.92 | $21.92 | 2,891,218 |
| 2018-12-17 | $22.13 | $22.65 | $21.68 | $21.78 | $21.78 | 2,041,900 |
| 2018-12-14 | $22.43 | $22.65 | $22.08 | $22.23 | $22.23 | 2,258,663 |
| 2018-12-13 | $22.85 | $23.09 | $22.57 | $22.64 | $22.64 | 2,799,101 |
| 2018-12-12 | $22.86 | $23.28 | $22.79 | $22.80 | $22.80 | 3,366,965 |
| 2018-12-11 | $23.59 | $23.63 | $22.56 | $22.59 | $22.59 | 3,540,938 |
| 2018-12-10 | $23.71 | $23.98 | $23.00 | $23.25 | $23.25 | 2,940,511 |
| 2018-12-07 | $24.61 | $25.03 | $23.65 | $23.79 | $23.79 | 2,607,101 |
| 2018-12-06 | $24.07 | $24.62 | $23.95 | $24.61 | $24.61 | 3,726,315 |
| 2018-12-04 | $25.68 | $25.69 | $24.47 | $24.49 | $24.49 | 2,597,370 |
| 2018-12-03 | $25.34 | $25.72 | $25.08 | $25.70 | $25.70 | 3,794,836 |
| 2018-11-30 | $24.56 | $25.24 | $24.56 | $25.03 | $25.03 | 2,112,890 |
| 2018-11-29 | $24.78 | $25.01 | $24.54 | $24.64 | $24.64 | 2,074,653 |
| 2018-11-28 | $24.51 | $24.85 | $24.32 | $24.78 | $24.78 | 2,011,761 |
| 2018-11-27 | $24.49 | $24.86 | $24.38 | $24.47 | $24.47 | 2,185,636 |
| 2018-11-26 | $24.86 | $25.28 | $24.54 | $24.64 | $24.64 | 1,599,219 |
| 2018-11-23 | $24.61 | $25.12 | $24.61 | $24.72 | $24.72 | 755,474 |
| 2018-11-21 | $24.63 | $25.19 | $24.63 | $24.80 | $24.80 | 1,910,737 |
| 2018-11-20 | $24.05 | $24.62 | $23.94 | $24.55 | $24.55 | 2,423,372 |
| 2018-11-19 | $24.51 | $24.80 | $24.38 | $24.39 | $24.39 | 2,334,628 |
| 2018-11-16 | $24.83 | $24.89 | $24.38 | $24.59 | $24.59 | 2,146,660 |
| 2018-11-15 | $24.86 | $25.15 | $24.71 | $24.98 | $24.98 | 2,033,059 |
| 2018-11-14 | $25.12 | $25.41 | $24.78 | $25.01 | $25.01 | 1,423,925 |
| 2018-11-13 | $24.95 | $25.19 | $24.60 | $24.92 | $24.92 | 1,484,181 |
| 2018-11-12 | $25.36 | $25.47 | $24.92 | $24.92 | $24.92 | 1,308,528 |
| 2018-11-09 | $25.62 | $25.72 | $25.32 | $25.34 | $25.34 | 2,979,184 |
| 2018-11-08 | $25.78 | $25.94 | $25.59 | $25.73 | $25.73 | 1,664,675 |
| 2018-11-07 | $25.59 | $25.94 | $25.37 | $25.92 | $25.92 | 1,120,884 |
| 2018-11-06 | $25.30 | $25.53 | $25.21 | $25.36 | $25.36 | 1,645,592 |
| 2018-11-05 | $25.24 | $25.55 | $25.16 | $25.40 | $25.40 | 1,676,879 |
| 2018-11-02 | $25.55 | $25.92 | $25.08 | $25.28 | $25.28 | 2,657,387 |
| 2018-11-01 | $24.86 | $25.63 | $24.72 | $25.46 | $25.46 | 2,904,117 |
| 2018-10-31 | $24.83 | $24.94 | $24.52 | $24.68 | $24.68 | 2,507,765 |
| 2018-10-30 | $23.99 | $24.77 | $23.90 | $24.60 | $24.60 | 2,180,294 |
| 2018-10-29 | $25.13 | $25.31 | $23.70 | $23.99 | $23.99 | 3,502,488 |
| 2018-10-26 | $24.47 | $24.74 | $24.14 | $24.25 | $24.25 | 3,598,130 |
| 2018-10-25 | $24.39 | $25.20 | $23.65 | $24.86 | $24.86 | 5,116,523 |
| 2018-10-24 | $25.02 | $25.17 | $24.06 | $24.15 | $24.15 | 3,428,191 |
| 2018-10-23 | $24.86 | $25.13 | $24.40 | $25.00 | $25.00 | 2,316,150 |
| 2018-10-22 | $25.56 | $25.68 | $25.00 | $25.20 | $25.20 | 1,119,576 |
| 2018-10-19 | $25.64 | $25.86 | $25.26 | $25.50 | $25.50 | 1,418,260 |
| 2018-10-18 | $25.68 | $26.15 | $25.40 | $25.60 | $25.60 | 2,180,698 |
| 2018-10-17 | $26.33 | $26.41 | $25.73 | $25.75 | $25.75 | 1,453,716 |
| 2018-10-16 | $25.88 | $26.36 | $25.77 | $26.33 | $26.33 | 1,882,397 |
| 2018-10-15 | $25.40 | $26.03 | $25.39 | $25.77 | $25.77 | 2,232,554 |
| 2018-10-12 | $26.15 | $26.15 | $25.27 | $25.57 | $25.57 | 2,517,616 |
| 2018-10-11 | $26.67 | $26.83 | $25.74 | $25.86 | $25.86 | 3,739,589 |
| 2018-10-10 | $26.50 | $27.17 | $26.50 | $26.76 | $26.76 | 4,726,101 |
| 2018-10-09 | $28.05 | $28.10 | $26.51 | $26.58 | $26.58 | 10,635,600 |
| 2018-10-08 | $28.19 | $28.72 | $28.04 | $28.60 | $28.60 | 6,409,535 |
| 2018-10-05 | $28.13 | $28.24 | $27.93 | $28.09 | $28.09 | 2,575,763 |
| 2018-10-04 | $28.68 | $28.80 | $27.98 | $28.12 | $28.12 | 3,186,311 |
| 2018-10-03 | $29.21 | $29.27 | $28.80 | $28.84 | $28.84 | 1,322,513 |
| 2018-10-02 | $29.35 | $29.56 | $28.99 | $29.15 | $29.15 | 1,663,033 |
| 2018-10-01 | $29.25 | $29.45 | $28.99 | $29.25 | $29.25 | 2,331,729 |
| 2018-09-28 | $29.07 | $29.30 | $28.86 | $29.16 | $29.16 | 2,847,897 |
| 2018-09-27 | $29.26 | $29.40 | $29.10 | $29.24 | $29.24 | 2,658,326 |
| 2018-09-26 | $29.68 | $29.75 | $29.21 | $29.29 | $29.29 | 2,622,215 |
| 2018-09-25 | $30.01 | $30.10 | $29.40 | $29.67 | $29.67 | 3,202,184 |
| 2018-09-24 | $30.61 | $30.68 | $29.99 | $30.00 | $30.00 | 2,200,010 |
| 2018-09-21 | $30.50 | $30.91 | $30.36 | $30.70 | $30.70 | 4,704,998 |
| 2018-09-20 | $30.08 | $30.44 | $29.96 | $30.35 | $30.35 | 5,702,445 |
| 2018-09-19 | $29.32 | $30.03 | $29.28 | $29.92 | $29.92 | 4,541,089 |
| 2018-09-18 | $29.33 | $29.48 | $29.23 | $29.27 | $29.27 | 1,800,397 |
| 2018-09-17 | $29.23 | $29.50 | $29.14 | $29.33 | $29.33 | 2,570,955 |
| 2018-09-14 | $29.16 | $29.33 | $28.92 | $29.23 | $29.23 | 1,561,840 |
| 2018-09-13 | $29.35 | $29.54 | $29.19 | $29.23 | $29.23 | 1,228,371 |
| 2018-09-12 | $29.19 | $29.48 | $28.98 | $29.16 | $29.16 | 1,863,653 |
| 2018-09-11 | $29.06 | $29.43 | $28.94 | $29.31 | $29.31 | 2,138,927 |
| 2018-09-10 | $29.63 | $29.64 | $29.13 | $29.14 | $29.14 | 1,635,532 |
| 2018-09-07 | $29.39 | $29.65 | $29.33 | $29.40 | $29.40 | 1,028,308 |
| 2018-09-06 | $30.09 | $30.11 | $29.19 | $29.55 | $29.55 | 3,017,987 |
| 2018-09-05 | $29.89 | $30.09 | $29.54 | $30.00 | $30.00 | 4,983,369 |
| 2018-09-04 | $30.20 | $30.43 | $29.50 | $29.91 | $29.91 | 2,627,736 |
| 2018-08-31 | $30.45 | $30.77 | $30.44 | $30.50 | $30.50 | 1,313,588 |
| 2018-08-30 | $30.75 | $30.89 | $30.50 | $30.59 | $30.59 | 1,487,039 |
| 2018-08-29 | $30.20 | $30.94 | $30.18 | $30.85 | $30.85 | 3,072,642 |
| 2018-08-28 | $30.21 | $30.44 | $30.05 | $30.15 | $30.15 | 1,436,461 |
| 2018-08-27 | $30.09 | $30.45 | $30.09 | $30.19 | $30.19 | 1,890,145 |
| 2018-08-24 | $29.84 | $30.11 | $29.74 | $30.05 | $30.05 | 2,192,587 |
| 2018-08-23 | $29.72 | $29.95 | $29.55 | $29.85 | $29.85 | 1,404,410 |
| 2018-08-22 | $30.15 | $30.16 | $29.58 | $29.74 | $29.74 | 2,759,009 |
| 2018-08-21 | $30.25 | $30.51 | $30.13 | $30.14 | $30.14 | 1,658,357 |
| 2018-08-20 | $30.13 | $30.40 | $30.11 | $30.20 | $30.20 | 1,584,974 |
| 2018-08-17 | $29.96 | $30.05 | $29.79 | $30.03 | $30.03 | 802,361 |
| 2018-08-16 | $30.06 | $30.18 | $29.78 | $29.94 | $29.94 | 935,830 |
| 2018-08-15 | $30.23 | $30.30 | $29.62 | $29.98 | $29.98 | 2,019,114 |
| 2018-08-14 | $29.84 | $30.28 | $29.68 | $30.25 | $30.25 | 2,321,120 |
| 2018-08-13 | $30.13 | $30.28 | $29.58 | $29.89 | $29.89 | 1,739,189 |
| 2018-08-10 | $30.01 | $30.43 | $29.87 | $30.03 | $30.03 | 2,222,907 |
| 2018-08-09 | $30.20 | $30.49 | $30.10 | $30.20 | $30.20 | 743,327 |
| 2018-08-08 | $30.47 | $30.57 | $30.22 | $30.25 | $30.25 | 879,263 |
| 2018-08-07 | $30.38 | $30.57 | $30.24 | $30.37 | $30.37 | 1,153,300 |
| 2018-08-06 | $30.25 | $30.72 | $30.17 | $30.39 | $30.39 | 1,320,035 |
| 2018-08-03 | $30.28 | $30.58 | $30.20 | $30.35 | $30.35 | 2,757,182 |
| 2018-08-02 | $30.12 | $30.33 | $29.93 | $30.17 | $30.17 | 3,294,950 |
| 2018-08-01 | $30.20 | $30.50 | $30.08 | $30.19 | $30.19 | 2,526,639 |
| 2018-07-31 | $30.20 | $30.42 | $30.18 | $30.25 | $30.25 | 2,335,833 |
| 2018-07-30 | $30.09 | $30.50 | $30.04 | $30.18 | $30.18 | 2,264,206 |
| 2018-07-27 | $30.53 | $30.89 | $30.00 | $30.23 | $30.23 | 2,339,642 |
| 2018-07-26 | $29.90 | $30.86 | $29.90 | $30.36 | $30.36 | 4,043,680 |
| 2018-07-25 | $29.91 | $30.13 | $29.54 | $29.85 | $29.85 | 3,366,132 |
| 2018-07-24 | $30.14 | $30.28 | $29.81 | $29.86 | $29.86 | 1,189,575 |
| 2018-07-23 | $30.16 | $30.27 | $29.78 | $30.01 | $30.01 | 1,701,978 |
| 2018-07-20 | $30.35 | $30.39 | $29.96 | $30.27 | $30.27 | 1,401,589 |
| 2018-07-19 | $30.19 | $30.37 | $29.52 | $30.30 | $30.30 | 2,215,516 |
| 2018-07-18 | $30.14 | $30.50 | $29.86 | $30.32 | $30.32 | 1,906,354 |
| 2018-07-17 | $29.65 | $30.12 | $29.56 | $30.03 | $30.03 | 1,156,809 |
| 2018-07-16 | $29.90 | $29.98 | $29.49 | $29.66 | $29.66 | 1,478,154 |
| 2018-07-13 | $30.08 | $30.33 | $29.98 | $30.09 | $30.09 | 1,479,066 |
| 2018-07-12 | $30.01 | $30.11 | $29.66 | $30.03 | $30.03 | 1,497,870 |
| 2018-07-11 | $30.22 | $30.23 | $29.95 | $29.99 | $29.99 | 2,188,891 |
| 2018-07-10 | $30.47 | $30.56 | $30.26 | $30.46 | $30.46 | 1,586,725 |
| 2018-07-09 | $30.73 | $30.83 | $30.31 | $30.38 | $30.38 | 2,103,639 |
| 2018-07-06 | $30.30 | $30.71 | $30.20 | $30.68 | $30.68 | 962,763 |
| 2018-07-05 | $30.21 | $30.42 | $30.19 | $30.35 | $30.35 | 1,021,129 |
| 2018-07-03 | $30.24 | $30.49 | $29.99 | $30.07 | $30.07 | 846,396 |
| 2018-07-02 | $30.20 | $30.43 | $29.95 | $30.22 | $30.22 | 1,338,331 |
| 2018-06-29 | $30.00 | $30.79 | $29.97 | $30.31 | $30.31 | 1,388,684 |
| 2018-06-28 | $30.23 | $30.55 | $29.99 | $30.44 | $30.44 | 3,195,980 |
| 2018-06-27 | $30.59 | $30.68 | $30.13 | $30.17 | $30.17 | 4,219,038 |
| 2018-06-26 | $30.28 | $30.83 | $30.19 | $30.50 | $30.50 | 3,132,038 |
| 2018-06-25 | $30.40 | $30.50 | $30.07 | $30.15 | $30.15 | 2,606,320 |
| 2018-06-22 | $30.53 | $30.53 | $30.26 | $30.42 | $30.42 | 3,443,246 |
| 2018-06-21 | $30.48 | $30.68 | $30.38 | $30.44 | $30.44 | 1,642,554 |
| 2018-06-20 | $30.79 | $31.01 | $30.47 | $30.48 | $30.48 | 1,222,480 |
| 2018-06-19 | $30.45 | $30.81 | $30.27 | $30.51 | $30.51 | 2,722,506 |
| 2018-06-18 | $30.75 | $30.78 | $30.47 | $30.48 | $30.48 | 1,005,714 |
| 2018-06-15 | $31.13 | $31.24 | $30.96 | $31.00 | $31.00 | 2,194,114 |
| 2018-06-14 | $31.14 | $31.23 | $30.72 | $31.20 | $31.20 | 1,790,761 |
| 2018-06-13 | $31.59 | $31.59 | $31.08 | $31.17 | $31.17 | 1,327,355 |
| 2018-06-12 | $31.70 | $31.87 | $31.44 | $31.53 | $31.53 | 951,978 |
| 2018-06-11 | $31.85 | $31.89 | $31.60 | $31.64 | $31.64 | 1,110,081 |
| 2018-06-08 | $31.84 | $31.93 | $31.58 | $31.85 | $31.85 | 2,873,319 |
| 2018-06-07 | $31.83 | $32.08 | $31.65 | $31.79 | $31.79 | 4,166,045 |
| 2018-06-06 | $31.50 | $31.85 | $31.36 | $31.83 | $31.83 | 1,267,023 |
| 2018-06-05 | $31.30 | $31.49 | $31.11 | $31.41 | $31.41 | 861,149 |
| 2018-06-04 | $31.55 | $31.65 | $30.97 | $31.25 | $31.25 | 1,381,960 |
| 2018-06-01 | $31.11 | $31.70 | $31.11 | $31.48 | $31.48 | 1,000,567 |
| 2018-05-31 | $31.11 | $31.53 | $30.96 | $31.11 | $31.11 | 1,894,913 |
| 2018-05-30 | $30.90 | $31.54 | $30.90 | $31.19 | $31.19 | 2,116,470 |
| 2018-05-29 | $32.18 | $32.26 | $31.56 | $31.63 | $31.63 | 1,094,593 |
| 2018-05-25 | $31.79 | $32.48 | $31.65 | $32.39 | $32.39 | 849,892 |
| 2018-05-24 | $31.87 | $32.05 | $31.79 | $31.80 | $31.80 | 615,962 |
| 2018-05-23 | $31.92 | $32.39 | $31.86 | $32.00 | $32.00 | 617,017 |
| 2018-05-22 | $32.33 | $32.83 | $32.05 | $32.10 | $32.10 | 1,149,622 |
| 2018-05-21 | $32.42 | $32.50 | $32.17 | $32.30 | $32.30 | 734,757 |
| 2018-05-18 | $32.20 | $32.29 | $31.99 | $32.21 | $32.21 | 1,501,737 |
| 2018-05-17 | $31.97 | $32.30 | $31.71 | $32.21 | $32.21 | 1,330,779 |
| 2018-05-16 | $31.21 | $32.03 | $31.21 | $31.95 | $31.95 | 2,473,577 |
| 2018-05-15 | $31.29 | $31.31 | $30.76 | $31.30 | $31.30 | 2,216,620 |
| 2018-05-14 | $31.50 | $31.72 | $31.10 | $31.29 | $31.29 | 1,905,724 |
| 2018-05-11 | $31.75 | $31.98 | $31.49 | $31.56 | $31.56 | 1,805,956 |
| 2018-05-10 | $32.11 | $32.40 | $31.66 | $31.71 | $31.71 | 1,658,840 |
| 2018-05-09 | $31.60 | $32.15 | $31.49 | $32.08 | $32.08 | 1,709,116 |
| 2018-05-08 | $31.53 | $32.02 | $31.49 | $31.67 | $31.67 | 1,511,745 |
| 2018-05-07 | $31.50 | $31.81 | $31.39 | $31.63 | $31.63 | 996,499 |
| 2018-05-04 | $30.59 | $31.71 | $30.51 | $31.52 | $31.52 | 1,566,903 |
| 2018-05-03 | $31.00 | $31.21 | $30.64 | $30.74 | $30.74 | 1,948,553 |
| 2018-05-02 | $31.51 | $31.68 | $31.01 | $31.09 | $31.09 | 1,838,835 |
| 2018-05-01 | $30.94 | $31.73 | $30.84 | $31.65 | $31.65 | 3,060,597 |
| 2018-04-30 | $31.08 | $31.19 | $30.75 | $30.90 | $30.90 | 2,126,124 |
| 2018-04-27 | $30.94 | $31.27 | $30.73 | $31.02 | $31.02 | 2,406,661 |
| 2018-04-26 | $30.60 | $31.01 | $30.48 | $30.75 | $30.75 | 3,428,557 |
| 2018-04-25 | $30.75 | $31.48 | $29.99 | $30.74 | $30.74 | 3,964,160 |
| 2018-04-24 | $30.27 | $30.99 | $29.69 | $29.70 | $29.70 | 3,680,871 |
| 2018-04-23 | $30.95 | $31.14 | $30.25 | $30.37 | $30.37 | 2,471,214 |
| 2018-04-20 | $31.51 | $31.70 | $30.84 | $30.96 | $30.96 | 1,464,767 |
| 2018-04-19 | $32.19 | $32.19 | $31.27 | $31.47 | $31.47 | 1,298,035 |
| 2018-04-18 | $32.45 | $32.46 | $32.00 | $32.17 | $32.17 | 918,481 |
| 2018-04-17 | $32.26 | $32.79 | $32.05 | $32.45 | $32.45 | 1,381,339 |
| 2018-04-16 | $32.38 | $32.99 | $32.25 | $32.65 | $32.65 | 968,107 |
| 2018-04-13 | $32.48 | $32.62 | $32.07 | $32.29 | $32.29 | 928,770 |
| 2018-04-12 | $32.40 | $32.67 | $32.11 | $32.35 | $32.35 | 576,118 |
| 2018-04-11 | $31.92 | $32.58 | $31.82 | $32.28 | $32.28 | 1,074,946 |
| 2018-04-10 | $32.35 | $32.51 | $31.88 | $32.15 | $32.15 | 1,992,821 |
| 2018-04-09 | $32.54 | $32.87 | $32.08 | $32.16 | $32.16 | 2,459,920 |
| 2018-04-06 | $31.54 | $32.91 | $31.50 | $32.47 | $32.47 | 4,448,713 |
| 2018-04-05 | $31.04 | $31.94 | $30.80 | $31.73 | $31.73 | 2,482,417 |
| 2018-04-04 | $30.00 | $30.90 | $30.00 | $30.84 | $30.84 | 1,548,724 |
| 2018-04-03 | $30.02 | $30.54 | $30.00 | $30.34 | $30.34 | 2,174,782 |
| 2018-04-02 | $30.19 | $30.37 | $29.89 | $30.03 | $30.03 | 2,057,082 |
| 2018-03-29 | $30.22 | $30.43 | $30.01 | $30.19 | $30.19 | 2,140,811 |
| 2018-03-28 | $30.63 | $30.83 | $29.94 | $30.16 | $30.16 | 2,475,135 |
| 2018-03-27 | $30.36 | $31.00 | $30.00 | $30.62 | $30.62 | 2,963,588 |
| 2018-03-26 | $30.25 | $30.35 | $29.92 | $30.18 | $30.18 | 1,554,483 |
| 2018-03-23 | $30.17 | $30.38 | $30.00 | $30.04 | $30.04 | 1,559,171 |
| 2018-03-22 | $30.33 | $30.58 | $30.20 | $30.21 | $30.21 | 1,377,523 |
| 2018-03-21 | $30.70 | $31.11 | $30.37 | $30.50 | $30.50 | 1,156,652 |
| 2018-03-20 | $30.63 | $30.90 | $30.40 | $30.82 | $30.82 | 1,261,453 |
| 2018-03-19 | $30.79 | $30.79 | $30.50 | $30.54 | $30.54 | 1,716,784 |
| 2018-03-16 | $30.61 | $31.16 | $30.56 | $30.99 | $30.99 | 1,429,792 |
| 2018-03-15 | $31.12 | $31.12 | $30.44 | $30.55 | $30.55 | 1,988,884 |
| 2018-03-14 | $32.23 | $32.29 | $30.80 | $31.16 | $31.16 | 2,075,360 |
| 2018-03-13 | $32.21 | $32.29 | $31.16 | $31.51 | $31.51 | 2,056,484 |
| 2018-03-12 | $32.95 | $33.30 | $31.88 | $31.93 | $31.93 | 1,823,855 |
| 2018-03-09 | $32.63 | $33.00 | $32.41 | $32.82 | $32.82 | 1,876,364 |
| 2018-03-08 | $32.20 | $32.95 | $32.03 | $32.50 | $32.50 | 2,435,453 |
| 2018-03-07 | $31.65 | $32.49 | $31.62 | $32.10 | $32.10 | 1,354,079 |
| 2018-03-06 | $31.53 | $32.28 | $31.37 | $31.90 | $31.90 | 1,442,451 |
| 2018-03-05 | $30.86 | $31.67 | $30.75 | $31.52 | $31.52 | 1,126,589 |
| 2018-03-02 | $30.65 | $31.17 | $30.34 | $31.11 | $31.11 | 1,619,832 |
| 2018-03-01 | $30.79 | $31.13 | $30.59 | $30.74 | $30.74 | 1,330,479 |
| 2018-02-28 | $31.57 | $31.62 | $30.79 | $30.80 | $30.80 | 1,130,661 |
| 2018-02-27 | $31.86 | $31.91 | $31.26 | $31.35 | $31.35 | 1,274,329 |
| 2018-02-26 | $31.80 | $32.05 | $31.42 | $31.92 | $31.92 | 1,494,230 |
| 2018-02-23 | $31.12 | $31.81 | $31.01 | $31.81 | $31.81 | 815,579 |
| 2018-02-22 | $31.37 | $31.56 | $30.72 | $30.90 | $30.90 | 1,590,906 |
| 2018-02-21 | $31.09 | $31.70 | $31.00 | $31.29 | $31.29 | 1,384,608 |
| 2018-02-20 | $30.50 | $31.15 | $30.50 | $30.99 | $30.99 | 1,670,115 |
| 2018-02-16 | $30.51 | $30.83 | $30.39 | $30.56 | $30.56 | 1,497,387 |
| 2018-02-15 | $30.87 | $30.96 | $30.15 | $30.47 | $30.47 | 2,039,034 |
| 2018-02-14 | $30.78 | $31.36 | $30.75 | $30.84 | $30.84 | 1,960,707 |
| 2018-02-13 | $30.54 | $31.11 | $30.50 | $31.00 | $31.00 | 1,734,609 |
| 2018-02-12 | $30.81 | $30.97 | $30.37 | $30.60 | $30.60 | 1,836,203 |
| 2018-02-09 | $30.24 | $30.80 | $29.85 | $30.57 | $30.57 | 3,065,027 |
| 2018-02-08 | $30.05 | $30.42 | $29.99 | $30.00 | $30.00 | 2,854,182 |
| 2018-02-07 | $30.27 | $30.87 | $30.04 | $30.25 | $30.25 | 1,509,030 |
| 2018-02-06 | $29.11 | $31.23 | $28.92 | $30.27 | $30.27 | 3,701,461 |
| 2018-02-05 | $30.64 | $31.09 | $29.81 | $29.81 | $29.81 | 4,674,000 |
| 2018-02-02 | $31.15 | $31.43 | $30.76 | $30.84 | $30.84 | 1,740,300 |
| 2018-02-01 | $31.44 | $31.74 | $31.01 | $31.31 | $31.31 | 1,986,219 |
| 2018-01-31 | $31.22 | $31.56 | $30.81 | $31.50 | $31.50 | 1,888,541 |
| 2018-01-30 | $31.50 | $31.54 | $30.76 | $31.23 | $31.23 | 1,329,940 |
| 2018-01-29 | $31.27 | $31.83 | $31.15 | $31.59 | $31.59 | 1,485,440 |
| 2018-01-26 | $32.00 | $32.05 | $31.03 | $31.40 | $31.40 | 1,231,241 |
| 2018-01-25 | $31.21 | $32.40 | $31.20 | $31.99 | $31.99 | 1,576,990 |
| 2018-01-24 | $31.09 | $31.78 | $30.97 | $31.06 | $31.06 | 2,458,007 |
| 2018-01-23 | $31.06 | $31.12 | $30.80 | $30.96 | $30.96 | 2,412,560 |
| 2018-01-22 | $31.71 | $31.75 | $30.96 | $31.01 | $31.01 | 1,840,782 |
| 2018-01-19 | $31.40 | $32.02 | $31.23 | $31.66 | $31.66 | 2,088,496 |
| 2018-01-18 | $31.08 | $31.90 | $30.89 | $31.15 | $31.15 | 2,016,358 |
| 2018-01-17 | $31.66 | $31.74 | $31.03 | $31.08 | $31.08 | 1,574,699 |
| 2018-01-16 | $32.34 | $32.48 | $31.13 | $31.46 | $31.46 | 1,899,791 |
| 2018-01-12 | $32.72 | $32.84 | $32.35 | $32.44 | $32.44 | 1,477,447 |
| 2018-01-11 | $32.51 | $32.81 | $32.46 | $32.72 | $32.72 | 635,775 |
| 2018-01-10 | $32.85 | $33.04 | $32.42 | $32.55 | $32.55 | 1,277,833 |
| 2018-01-09 | $33.00 | $33.11 | $32.85 | $32.91 | $32.91 | 810,134 |
| 2018-01-08 | $32.71 | $33.00 | $32.55 | $32.85 | $32.85 | 1,189,481 |
| 2018-01-05 | $32.39 | $32.99 | $32.35 | $32.77 | $32.77 | 1,036,941 |
| 2018-01-04 | $32.55 | $32.86 | $31.86 | $32.22 | $32.22 | 3,045,346 |
| 2018-01-03 | $32.17 | $32.60 | $32.10 | $32.29 | $32.29 | 2,541,661 |
| 2018-01-02 | $32.41 | $32.78 | $31.82 | $32.04 | $32.04 | 3,075,741 |
| 2017-12-29 | $32.27 | $32.50 | $32.18 | $32.36 | $32.36 | 1,025,084 |
| 2017-12-28 | $32.25 | $32.38 | $32.04 | $32.33 | $32.33 | 797,037 |
| 2017-12-27 | $32.19 | $32.33 | $31.88 | $32.10 | $32.10 | 781,074 |
| 2017-12-26 | $32.12 | $32.47 | $31.97 | $32.11 | $32.11 | 809,763 |
| 2017-12-22 | $31.75 | $32.03 | $31.71 | $31.99 | $31.99 | 842,042 |
| 2017-12-21 | $31.90 | $32.14 | $31.81 | $31.95 | $31.95 | 1,286,367 |
| 2017-12-20 | $31.48 | $32.04 | $31.39 | $31.95 | $31.95 | 1,814,571 |
| 2017-12-19 | $31.49 | $31.64 | $31.18 | $31.39 | $31.39 | 1,633,223 |
| 2017-12-18 | $31.08 | $31.61 | $30.92 | $31.55 | $31.55 | 2,804,803 |
| 2017-12-15 | $31.64 | $31.85 | $30.92 | $31.00 | $31.00 | 4,153,917 |
| 2017-12-14 | $32.00 | $32.09 | $30.91 | $31.50 | $31.50 | 4,450,266 |
| 2017-12-13 | $32.16 | $32.16 | $31.60 | $31.75 | $31.75 | 2,158,779 |
| 2017-12-12 | $32.55 | $32.85 | $32.04 | $32.06 | $32.06 | 1,864,164 |
| 2017-12-11 | $32.40 | $33.07 | $32.33 | $32.57 | $32.57 | 2,378,016 |
| 2017-12-08 | $32.50 | $32.68 | $32.25 | $32.41 | $32.41 | 1,230,276 |
| 2017-12-07 | $32.29 | $32.48 | $32.12 | $32.31 | $32.31 | 2,009,086 |
| 2017-12-06 | $32.60 | $32.88 | $32.20 | $32.35 | $32.35 | 2,518,653 |
| 2017-12-05 | $32.16 | $33.26 | $32.15 | $32.80 | $32.80 | 3,813,532 |
| 2017-12-04 | $32.25 | $32.69 | $31.53 | $32.33 | $32.33 | 7,800,068 |
| 2017-12-01 | $31.93 | $32.37 | $30.89 | $31.03 | $31.03 | 6,788,448 |
| 2017-11-30 | $37.55 | $38.20 | $29.29 | $31.66 | $31.66 | 23,148,122 |
| 2017-11-29 | $37.55 | $37.82 | $37.30 | $37.55 | $37.55 | 5,842,071 |
| 2017-11-28 | $35.75 | $36.54 | $35.55 | $36.34 | $36.34 | 5,662,936 |
| 2017-11-27 | $36.00 | $36.16 | $35.51 | $35.58 | $35.58 | 4,048,054 |
| 2017-11-24 | $35.59 | $36.30 | $35.59 | $36.21 | $36.21 | 2,190,213 |
| 2017-11-22 | $35.96 | $36.10 | $34.82 | $35.50 | $35.50 | 21,805,713 |
| 2017-11-21 | $33.69 | $33.90 | $33.55 | $33.87 | $33.87 | 5,495,436 |
| 2017-11-20 | $33.25 | $33.59 | $33.11 | $33.54 | $33.54 | 1,198,832 |
| 2017-11-17 | $32.98 | $33.45 | $32.98 | $33.32 | $33.32 | 1,864,420 |
| 2017-11-16 | $32.32 | $33.20 | $32.28 | $33.18 | $33.18 | 2,376,994 |
| 2017-11-15 | $31.65 | $32.37 | $31.16 | $32.35 | $32.35 | 2,870,758 |
| 2017-11-14 | $31.76 | $31.92 | $31.52 | $31.79 | $31.79 | 1,004,704 |
| 2017-11-13 | $31.87 | $32.16 | $31.71 | $31.92 | $31.92 | 1,146,829 |
| 2017-11-10 | $32.00 | $32.10 | $31.74 | $31.98 | $31.98 | 1,597,135 |
| 2017-11-09 | $32.46 | $32.59 | $31.95 | $32.08 | $32.08 | 1,236,479 |
| 2017-11-08 | $32.88 | $33.08 | $32.52 | $32.80 | $32.80 | 1,916,346 |
| 2017-11-07 | $32.76 | $33.10 | $32.75 | $33.06 | $33.06 | 2,296,665 |
| 2017-11-06 | $32.88 | $33.00 | $32.28 | $32.80 | $32.80 | 2,140,147 |
| 2017-11-03 | $32.89 | $33.07 | $32.59 | $32.84 | $32.84 | 3,432,594 |
| 2017-11-02 | $33.36 | $33.38 | $32.62 | $32.77 | $32.77 | 2,481,980 |
| 2017-11-01 | $33.52 | $33.67 | $32.91 | $33.42 | $33.42 | 3,054,625 |
| 2017-10-31 | $32.97 | $33.46 | $32.56 | $33.25 | $33.25 | 4,846,507 |
| 2017-10-30 | $32.85 | $34.09 | $32.15 | $32.43 | $32.43 | 9,683,316 |
| 2017-10-27 | $28.38 | $34.47 | $28.04 | $33.15 | $33.15 | 18,300,286 |
| 2017-10-26 | $29.25 | $29.55 | $28.04 | $28.34 | $28.34 | 4,683,817 |
| 2017-10-25 | $28.99 | $29.22 | $28.58 | $29.06 | $29.06 | 3,073,346 |
| 2017-10-24 | $29.45 | $29.63 | $29.01 | $29.05 | $29.05 | 1,712,952 |
| 2017-10-23 | $29.32 | $29.52 | $29.18 | $29.38 | $29.38 | 2,091,846 |
| 2017-10-20 | $29.32 | $29.45 | $29.20 | $29.31 | $29.31 | 1,620,905 |
| 2017-10-19 | $28.65 | $29.38 | $28.55 | $29.20 | $29.20 | 2,316,596 |
| 2017-10-18 | $28.36 | $28.82 | $28.35 | $28.76 | $28.76 | 3,564,804 |
| 2017-10-17 | $28.38 | $28.51 | $28.29 | $28.39 | $28.39 | 2,422,616 |
| 2017-10-16 | $28.24 | $28.44 | $28.14 | $28.35 | $28.35 | 2,747,370 |
| 2017-10-13 | $28.28 | $28.41 | $28.23 | $28.27 | $28.27 | 1,937,762 |
| 2017-10-12 | $28.67 | $28.70 | $28.25 | $28.29 | $28.29 | 2,617,740 |
| 2017-10-11 | $28.63 | $28.75 | $28.25 | $28.57 | $28.57 | 4,052,009 |
| 2017-10-10 | $29.04 | $29.21 | $28.55 | $28.76 | $28.76 | 5,527,460 |
| 2017-10-09 | $29.50 | $30.16 | $28.94 | $29.68 | $29.68 | 6,316,262 |
| 2017-10-06 | $29.96 | $30.55 | $29.88 | $30.53 | $30.53 | 2,855,415 |
| 2017-10-05 | $29.71 | $30.10 | $29.53 | $30.02 | $30.02 | 2,302,184 |
| 2017-10-04 | $29.55 | $29.72 | $29.35 | $29.57 | $29.57 | 1,699,292 |
| 2017-10-03 | $29.18 | $29.55 | $29.11 | $29.53 | $29.53 | 2,493,890 |
| 2017-10-02 | $28.81 | $29.06 | $28.73 | $29.02 | $29.02 | 2,899,921 |
| 2017-09-29 | $28.92 | $29.11 | $28.84 | $28.92 | $28.92 | 3,172,922 |
| 2017-09-28 | $28.96 | $29.04 | $28.81 | $28.93 | $28.93 | 1,215,928 |
| 2017-09-27 | $28.92 | $29.12 | $28.74 | $29.01 | $29.01 | 1,471,074 |
| 2017-09-26 | $29.00 | $29.16 | $28.94 | $28.98 | $28.98 | 1,885,143 |
| 2017-09-25 | $28.98 | $29.07 | $28.87 | $28.90 | $28.90 | 2,392,984 |
| 2017-09-22 | $29.25 | $29.34 | $28.96 | $29.03 | $29.03 | 1,284,104 |
| 2017-09-21 | $29.34 | $29.57 | $29.18 | $29.23 | $29.23 | 1,201,994 |
| 2017-09-20 | $29.37 | $29.68 | $29.26 | $29.41 | $29.41 | 1,999,499 |
| 2017-09-19 | $29.20 | $29.41 | $29.18 | $29.28 | $29.28 | 1,298,055 |
| 2017-09-18 | $29.36 | $29.48 | $29.21 | $29.23 | $29.23 | 1,233,748 |
| 2017-09-15 | $29.15 | $29.44 | $29.12 | $29.25 | $29.25 | 1,822,431 |
| 2017-09-14 | $28.83 | $29.17 | $28.73 | $29.17 | $29.17 | 2,047,399 |
| 2017-09-13 | $28.91 | $29.01 | $28.75 | $28.83 | $28.83 | 1,676,205 |
| 2017-09-12 | $29.05 | $29.23 | $28.99 | $29.07 | $29.07 | 1,444,251 |
| 2017-09-11 | $28.59 | $29.02 | $28.54 | $28.86 | $28.86 | 2,592,169 |
| 2017-09-08 | $28.64 | $28.74 | $28.21 | $28.45 | $28.45 | 2,589,258 |
| 2017-09-07 | $29.04 | $29.08 | $28.72 | $28.72 | $28.72 | 2,447,758 |
| 2017-09-06 | $29.11 | $29.12 | $28.83 | $29.02 | $29.02 | 2,411,617 |
| 2017-09-05 | $29.51 | $29.67 | $29.12 | $29.13 | $29.13 | 1,142,774 |
| 2017-09-01 | $29.59 | $29.63 | $29.25 | $29.47 | $29.47 | 1,158,925 |
| 2017-08-31 | $29.52 | $29.82 | $29.49 | $29.52 | $29.52 | 2,001,061 |
| 2017-08-30 | $29.14 | $29.37 | $29.03 | $29.35 | $29.35 | 2,352,852 |
| 2017-08-29 | $29.01 | $29.30 | $29.01 | $29.27 | $29.27 | 1,148,152 |
| 2017-08-28 | $29.22 | $29.32 | $29.10 | $29.28 | $29.28 | 1,271,657 |
| 2017-08-25 | $29.70 | $29.70 | $29.14 | $29.14 | $29.14 | 1,330,163 |
| 2017-08-24 | $29.51 | $29.63 | $29.42 | $29.53 | $29.53 | 1,519,502 |
| 2017-08-23 | $29.10 | $29.58 | $29.10 | $29.47 | $29.47 | 1,793,733 |
| 2017-08-22 | $29.27 | $29.47 | $29.16 | $29.43 | $29.43 | 1,528,825 |
| 2017-08-21 | $29.16 | $29.24 | $28.97 | $29.21 | $29.21 | 1,821,842 |
| 2017-08-18 | $29.09 | $29.36 | $28.99 | $29.20 | $29.20 | 2,120,781 |
| 2017-08-17 | $29.32 | $29.39 | $29.00 | $29.05 | $29.05 | 3,115,044 |
| 2017-08-16 | $29.00 | $29.52 | $29.00 | $29.40 | $29.40 | 2,245,528 |
| 2017-08-15 | $29.20 | $29.21 | $28.91 | $28.97 | $28.97 | 3,133,227 |
| 2017-08-14 | $28.89 | $29.11 | $28.66 | $29.04 | $29.04 | 4,189,862 |
| 2017-08-11 | $28.35 | $28.84 | $28.35 | $28.73 | $28.73 | 5,070,234 |
| 2017-08-10 | $28.07 | $28.22 | $27.92 | $28.18 | $28.18 | 3,947,789 |
| 2017-08-09 | $28.24 | $28.51 | $28.07 | $28.31 | $28.31 | 4,213,621 |
| 2017-08-08 | $28.13 | $28.81 | $28.04 | $28.44 | $28.44 | 3,709,707 |
| 2017-08-07 | $28.21 | $28.44 | $27.90 | $28.08 | $28.08 | 3,599,976 |
| 2017-08-04 | $29.27 | $29.39 | $27.77 | $28.24 | $28.24 | 6,832,852 |
| 2017-08-03 | $30.00 | $30.32 | $28.18 | $29.25 | $29.25 | 9,664,322 |
| 2017-08-02 | $31.73 | $31.87 | $31.26 | $31.76 | $31.76 | 1,939,636 |
| 2017-08-01 | $31.60 | $31.82 | $31.46 | $31.73 | $31.73 | 1,640,329 |
| 2017-07-31 | $32.02 | $32.06 | $31.46 | $31.50 | $31.50 | 1,217,150 |
| 2017-07-28 | $31.80 | $32.04 | $31.74 | $31.98 | $31.98 | 1,747,454 |
| 2017-07-27 | $32.13 | $32.16 | $31.69 | $31.85 | $31.85 | 1,566,600 |
| 2017-07-26 | $32.33 | $32.41 | $31.97 | $32.02 | $32.02 | 1,944,968 |
| 2017-07-25 | $32.40 | $32.52 | $32.21 | $32.29 | $32.29 | 1,036,351 |
| 2017-07-24 | $32.39 | $32.45 | $31.97 | $32.17 | $32.17 | 1,596,952 |
| 2017-07-21 | $32.76 | $32.95 | $32.48 | $32.50 | $32.50 | 1,501,568 |
| 2017-07-20 | $33.40 | $33.42 | $32.66 | $33.00 | $33.00 | 1,501,326 |
| 2017-07-19 | $33.50 | $33.60 | $33.25 | $33.54 | $33.54 | 901,780 |
| 2017-07-18 | $33.10 | $33.29 | $33.07 | $33.21 | $33.21 | 863,686 |
| 2017-07-17 | $33.45 | $33.48 | $33.27 | $33.36 | $33.36 | 622,272 |
| 2017-07-14 | $33.16 | $33.50 | $33.13 | $33.40 | $33.40 | 891,263 |
| 2017-07-13 | $33.30 | $33.44 | $33.04 | $33.09 | $33.09 | 1,162,127 |
| 2017-07-12 | $32.85 | $33.14 | $32.85 | $33.12 | $33.12 | 920,421 |
| 2017-07-11 | $32.51 | $32.75 | $32.21 | $32.71 | $32.71 | 875,066 |
| 2017-07-10 | $32.63 | $32.85 | $32.39 | $32.43 | $32.43 | 1,442,726 |
| 2017-07-07 | $32.04 | $32.67 | $32.04 | $32.56 | $32.56 | 1,152,127 |
| 2017-07-06 | $32.13 | $32.15 | $31.82 | $32.00 | $32.00 | 2,192,668 |
| 2017-07-05 | $32.19 | $32.20 | $31.96 | $32.07 | $32.07 | 1,368,082 |
| 2017-07-03 | $32.10 | $32.30 | $31.83 | $32.13 | $32.13 | 721,547 |
| 2017-06-30 | $32.09 | $32.27 | $31.98 | $32.04 | $32.04 | 966,665 |
| 2017-06-29 | $32.38 | $32.38 | $31.95 | $32.05 | $32.05 | 1,082,814 |
| 2017-06-28 | $32.12 | $32.36 | $32.00 | $32.21 | $32.21 | 851,834 |
| 2017-06-27 | $32.03 | $32.24 | $31.94 | $31.97 | $31.97 | 1,829,698 |
| 2017-06-26 | $31.97 | $32.12 | $31.41 | $31.99 | $31.99 | 1,623,790 |
| 2017-06-23 | $32.38 | $32.41 | $31.87 | $31.94 | $31.94 | 4,331,412 |
| 2017-06-22 | $32.33 | $32.51 | $32.24 | $32.35 | $32.35 | 1,230,120 |
| 2017-06-21 | $31.06 | $33.00 | $31.05 | $32.41 | $32.41 | 3,040,430 |
| 2017-06-20 | $33.58 | $33.75 | $33.42 | $33.43 | $33.43 | 1,488,679 |
| 2017-06-19 | $33.90 | $34.10 | $33.55 | $33.61 | $33.61 | 1,882,175 |
| 2017-06-16 | $33.50 | $33.77 | $33.37 | $33.76 | $33.76 | 1,645,754 |
| 2017-06-15 | $33.10 | $33.43 | $33.07 | $33.42 | $33.42 | 1,710,195 |
| 2017-06-14 | $33.27 | $33.39 | $33.07 | $33.35 | $33.35 | 1,241,589 |
| 2017-06-13 | $32.93 | $33.22 | $32.92 | $33.22 | $33.22 | 1,049,114 |
| 2017-06-12 | $33.49 | $33.53 | $32.79 | $32.91 | $32.91 | 1,397,373 |
| 2017-06-09 | $33.40 | $33.70 | $33.39 | $33.59 | $33.59 | 760,244 |
| 2017-06-08 | $33.35 | $33.46 | $33.10 | $33.33 | $33.33 | 1,035,407 |
| 2017-06-07 | $33.57 | $33.73 | $33.34 | $33.36 | $33.36 | 1,697,877 |
| 2017-06-06 | $32.99 | $33.59 | $32.88 | $33.57 | $33.57 | 2,217,216 |
| 2017-06-05 | $32.92 | $33.24 | $32.90 | $32.99 | $32.99 | 1,267,094 |
| 2017-06-02 | $32.74 | $33.17 | $32.59 | $33.00 | $33.00 | 1,256,955 |
| 2017-06-01 | $31.35 | $32.82 | $31.35 | $32.68 | $32.68 | 2,431,308 |
| 2017-05-31 | $31.50 | $31.50 | $31.19 | $31.30 | $31.30 | 1,552,138 |
| 2017-05-30 | $31.68 | $31.82 | $31.40 | $31.50 | $31.50 | 1,824,220 |
| 2017-05-26 | $31.49 | $31.79 | $31.40 | $31.74 | $31.74 | 856,298 |
| 2017-05-25 | $31.33 | $31.61 | $31.32 | $31.53 | $31.53 | 888,463 |
| 2017-05-24 | $31.48 | $31.65 | $31.19 | $31.21 | $31.21 | 1,054,059 |
| 2017-05-23 | $31.46 | $31.57 | $31.30 | $31.43 | $31.43 | 1,557,239 |
| 2017-05-22 | $31.44 | $31.47 | $31.24 | $31.41 | $31.41 | 1,447,212 |
| 2017-05-19 | $30.97 | $31.41 | $30.97 | $31.30 | $31.30 | 1,011,845 |
| 2017-05-18 | $30.96 | $31.17 | $30.67 | $30.93 | $30.93 | 1,467,006 |
| 2017-05-17 | $31.23 | $31.39 | $31.03 | $31.16 | $31.16 | 1,974,592 |
| 2017-05-16 | $31.51 | $31.68 | $31.14 | $31.63 | $31.63 | 1,822,153 |
| 2017-05-15 | $31.36 | $31.46 | $31.18 | $31.29 | $31.29 | 1,293,146 |
| 2017-05-12 | $31.15 | $31.26 | $31.03 | $31.18 | $31.18 | 851,440 |
| 2017-05-11 | $31.44 | $31.65 | $31.27 | $31.42 | $31.42 | 1,245,271 |
| 2017-05-10 | $31.38 | $31.61 | $31.30 | $31.52 | $31.52 | 1,345,945 |
| 2017-05-09 | $31.19 | $31.38 | $30.95 | $31.30 | $31.30 | 964,381 |
| 2017-05-08 | $31.21 | $31.37 | $30.94 | $31.09 | $31.09 | 967,053 |
| 2017-05-05 | $31.08 | $31.27 | $30.97 | $31.21 | $31.21 | 1,050,819 |
| 2017-05-04 | $31.06 | $31.10 | $30.81 | $31.06 | $31.06 | 1,016,963 |
| 2017-05-03 | $31.14 | $31.22 | $30.84 | $30.92 | $30.92 | 1,348,627 |
| 2017-05-02 | $31.58 | $31.66 | $31.13 | $31.19 | $31.19 | 1,635,020 |
| 2017-05-01 | $31.44 | $31.80 | $31.22 | $31.62 | $31.62 | 1,623,225 |
| 2017-04-28 | $32.04 | $32.08 | $31.35 | $31.37 | $31.37 | 1,928,732 |
| 2017-04-27 | $32.05 | $32.10 | $31.56 | $31.99 | $31.99 | 3,140,075 |
| 2017-04-26 | $32.74 | $32.93 | $31.25 | $31.83 | $31.83 | 3,641,912 |
| 2017-04-25 | $32.00 | $32.28 | $31.95 | $32.20 | $32.20 | 2,661,174 |
| 2017-04-24 | $31.78 | $31.95 | $31.65 | $31.92 | $31.92 | 2,873,611 |
| 2017-04-21 | $31.80 | $31.82 | $31.20 | $31.37 | $31.37 | 1,882,451 |
| 2017-04-20 | $31.27 | $31.81 | $31.11 | $31.68 | $31.68 | 1,691,682 |
| 2017-04-19 | $31.52 | $31.57 | $30.91 | $30.99 | $30.99 | 3,301,214 |
| 2017-04-18 | $31.22 | $31.51 | $31.18 | $31.51 | $31.51 | 1,485,560 |
| 2017-04-17 | $31.07 | $31.49 | $31.07 | $31.33 | $31.33 | 1,002,287 |
| 2017-04-13 | $31.23 | $31.40 | $30.81 | $31.00 | $31.00 | 1,424,411 |
| 2017-04-12 | $31.81 | $32.15 | $31.06 | $31.29 | $31.29 | 1,442,819 |
| 2017-04-11 | $31.47 | $31.66 | $31.22 | $31.66 | $31.66 | 906,132 |
| 2017-04-10 | $31.31 | $31.63 | $31.31 | $31.52 | $31.52 | 1,241,767 |
| 2017-04-07 | $31.44 | $31.65 | $31.24 | $31.28 | $31.28 | 2,494,343 |
| 2017-04-06 | $31.57 | $31.69 | $31.38 | $31.49 | $31.49 | 888,263 |
| 2017-04-05 | $32.10 | $32.29 | $31.52 | $31.58 | $31.58 | 1,399,241 |
| 2017-04-04 | $31.84 | $32.14 | $31.74 | $32.08 | $32.08 | 1,592,837 |
| 2017-04-03 | $32.20 | $32.20 | $31.54 | $31.92 | $31.92 | 1,876,460 |
| 2017-03-31 | $32.10 | $32.29 | $31.94 | $32.20 | $32.20 | 1,694,264 |
| 2017-03-30 | $31.81 | $32.21 | $31.80 | $32.12 | $32.12 | 1,867,100 |
| 2017-03-29 | $31.56 | $31.90 | $31.46 | $31.90 | $31.90 | 1,866,687 |
| 2017-03-28 | $31.18 | $31.60 | $31.06 | $31.50 | $31.50 | 963,154 |
| 2017-03-27 | $30.62 | $31.21 | $30.52 | $31.16 | $31.16 | 1,063,135 |
| 2017-03-24 | $31.32 | $31.53 | $30.75 | $30.86 | $30.86 | 1,187,317 |
| 2017-03-23 | $31.09 | $31.41 | $30.92 | $31.31 | $31.31 | 1,744,044 |
| 2017-03-22 | $31.43 | $31.48 | $30.86 | $31.21 | $31.21 | 3,226,961 |
| 2017-03-21 | $32.14 | $32.16 | $31.50 | $31.58 | $31.58 | 1,896,056 |
| 2017-03-20 | $32.62 | $32.62 | $31.99 | $32.10 | $32.10 | 1,652,250 |
| 2017-03-17 | $32.46 | $33.06 | $32.40 | $32.61 | $32.61 | 3,836,321 |
| 2017-03-16 | $31.75 | $32.50 | $31.74 | $32.28 | $32.28 | 3,789,341 |
| 2017-03-15 | $31.24 | $31.44 | $30.98 | $31.08 | $31.08 | 1,924,998 |
| 2017-03-14 | $31.24 | $31.41 | $31.06 | $31.13 | $31.13 | 1,094,770 |
| 2017-03-13 | $31.39 | $31.54 | $31.22 | $31.35 | $31.35 | 2,135,652 |
| 2017-03-10 | $30.94 | $31.63 | $30.90 | $31.22 | $31.22 | 3,638,390 |
| 2017-03-09 | $30.02 | $30.96 | $30.02 | $30.79 | $30.79 | 6,476,422 |
| 2017-03-08 | $29.00 | $30.17 | $28.80 | $29.89 | $29.89 | 3,952,049 |
| 2017-03-07 | $29.17 | $29.23 | $28.87 | $29.05 | $29.05 | 856,174 |
| 2017-03-06 | $29.44 | $29.49 | $29.13 | $29.24 | $29.24 | 884,626 |
| 2017-03-03 | $29.24 | $29.58 | $29.10 | $29.53 | $29.53 | 1,261,380 |
| 2017-03-02 | $29.76 | $29.76 | $29.16 | $29.21 | $29.21 | 1,037,479 |
| 2017-03-01 | $29.50 | $29.79 | $29.32 | $29.74 | $29.74 | 1,277,798 |
| 2017-02-28 | $29.17 | $29.26 | $28.99 | $29.11 | $29.11 | 1,696,651 |
| 2017-02-27 | $29.63 | $30.00 | $29.12 | $29.24 | $29.24 | 2,084,281 |
| 2017-02-24 | $29.35 | $29.41 | $29.14 | $29.38 | $29.38 | 823,043 |
| 2017-02-23 | $29.98 | $30.00 | $29.38 | $29.47 | $29.47 | 1,161,919 |
| 2017-02-22 | $29.65 | $29.77 | $29.55 | $29.59 | $29.59 | 950,486 |
| 2017-02-21 | $29.65 | $29.90 | $29.64 | $29.83 | $29.83 | 1,074,830 |
| 2017-02-17 | $29.60 | $29.69 | $29.46 | $29.65 | $29.65 | 920,501 |
| 2017-02-16 | $29.93 | $30.21 | $29.59 | $29.66 | $29.66 | 934,974 |
| 2017-02-15 | $29.62 | $30.00 | $29.57 | $29.98 | $29.98 | 1,614,225 |
| 2017-02-14 | $29.77 | $30.11 | $29.56 | $29.66 | $29.66 | 1,253,789 |
| 2017-02-13 | $29.44 | $29.65 | $29.30 | $29.65 | $29.65 | 1,583,633 |
| 2017-02-10 | $29.42 | $29.57 | $29.11 | $29.23 | $29.23 | 1,521,726 |
| 2017-02-09 | $28.62 | $29.57 | $28.62 | $29.43 | $29.43 | 2,017,154 |
| 2017-02-08 | $29.61 | $29.61 | $28.65 | $29.44 | $29.44 | 2,326,606 |
| 2017-02-07 | $29.49 | $29.70 | $29.30 | $29.35 | $29.35 | 2,111,754 |
| 2017-02-06 | $29.54 | $29.72 | $29.41 | $29.48 | $29.48 | 1,820,480 |
| 2017-02-03 | $29.62 | $29.80 | $29.41 | $29.66 | $29.66 | 1,089,048 |
| 2017-02-02 | $29.42 | $29.56 | $29.32 | $29.51 | $29.51 | 1,066,999 |
| 2017-02-01 | $29.15 | $29.43 | $29.00 | $29.41 | $29.41 | 1,770,967 |
| 2017-01-31 | $29.22 | $29.39 | $28.94 | $29.00 | $29.00 | 1,702,992 |
| 2017-01-30 | $29.10 | $29.26 | $28.75 | $29.15 | $29.15 | 1,540,418 |
| 2017-01-27 | $29.24 | $29.39 | $29.10 | $29.23 | $29.23 | 1,101,400 |
| 2017-01-26 | $29.53 | $29.92 | $29.20 | $29.22 | $29.22 | 2,313,280 |
| 2017-01-25 | $29.29 | $29.43 | $28.89 | $29.32 | $29.32 | 2,020,225 |
| 2017-01-24 | $28.88 | $29.27 | $28.76 | $29.13 | $29.13 | 1,907,227 |
| 2017-01-23 | $28.75 | $28.92 | $28.65 | $28.75 | $28.75 | 1,380,281 |
| 2017-01-20 | $28.77 | $28.83 | $28.54 | $28.75 | $28.75 | 1,394,211 |
| 2017-01-19 | $28.50 | $28.73 | $28.43 | $28.60 | $28.60 | 2,322,939 |
| 2017-01-18 | $28.14 | $28.49 | $27.96 | $28.47 | $28.47 | 4,816,079 |
| 2017-01-17 | $27.99 | $28.20 | $27.96 | $28.06 | $28.06 | 1,465,114 |
| 2017-01-13 | $28.04 | $28.32 | $28.03 | $28.18 | $28.18 | 1,690,105 |
| 2017-01-12 | $27.83 | $28.05 | $27.66 | $28.04 | $28.04 | 1,714,674 |
| 2017-01-11 | $27.31 | $27.91 | $27.22 | $27.91 | $27.91 | 2,226,182 |
| 2017-01-10 | $27.52 | $27.72 | $27.27 | $27.28 | $27.28 | 1,660,136 |
| 2017-01-09 | $27.39 | $27.74 | $27.25 | $27.61 | $27.61 | 1,791,672 |
| 2017-01-06 | $27.83 | $27.90 | $27.56 | $27.60 | $27.60 | 1,092,863 |
| 2017-01-05 | $27.91 | $28.02 | $27.74 | $27.81 | $27.81 | 1,301,707 |
| 2017-01-04 | $27.80 | $28.05 | $27.78 | $27.93 | $27.93 | 2,632,183 |
| 2017-01-03 | $27.41 | $27.71 | $27.20 | $27.65 | $27.65 | 2,515,642 |
| 2016-12-30 | $27.31 | $27.42 | $27.11 | $27.20 | $27.20 | 2,391,671 |
| 2016-12-29 | $27.00 | $27.38 | $27.00 | $27.29 | $27.29 | 2,289,310 |
| 2016-12-28 | $27.23 | $27.23 | $27.00 | $27.01 | $27.01 | 2,028,928 |
| 2016-12-27 | $27.15 | $27.25 | $27.01 | $27.10 | $27.10 | 1,266,203 |
| 2016-12-23 | $27.07 | $27.07 | $26.82 | $27.05 | $27.05 | 1,162,129 |
| 2016-12-22 | $27.22 | $27.32 | $26.97 | $27.05 | $27.05 | 2,135,005 |
| 2016-12-21 | $27.30 | $27.42 | $27.13 | $27.27 | $27.27 | 2,943,430 |
| 2016-12-20 | $27.41 | $27.48 | $27.21 | $27.25 | $27.25 | 2,547,227 |
| 2016-12-19 | $27.10 | $27.45 | $27.09 | $27.41 | $27.41 | 4,878,807 |
| 2016-12-16 | $26.46 | $27.17 | $26.20 | $27.10 | $27.10 | 6,170,677 |
| 2016-12-15 | $25.91 | $26.56 | $25.91 | $26.28 | $26.28 | 4,428,283 |
| 2016-12-14 | $26.32 | $26.64 | $25.87 | $25.89 | $25.89 | 1,740,974 |
| 2016-12-13 | $26.45 | $26.71 | $26.26 | $26.32 | $26.32 | 1,384,248 |
| 2016-12-12 | $27.05 | $27.23 | $26.43 | $26.47 | $26.47 | 1,055,856 |
| 2016-12-09 | $27.22 | $27.33 | $26.91 | $27.13 | $27.13 | 1,234,622 |
| 2016-12-08 | $26.81 | $27.26 | $26.66 | $27.20 | $27.20 | 1,854,668 |
| 2016-12-07 | $26.47 | $26.77 | $26.37 | $26.77 | $26.77 | 1,818,852 |
| 2016-12-06 | $25.64 | $26.55 | $25.54 | $26.52 | $26.52 | 3,093,613 |
| 2016-12-05 | $25.20 | $25.68 | $25.20 | $25.62 | $25.62 | 2,742,841 |
| 2016-12-02 | $25.48 | $25.89 | $24.72 | $25.04 | $25.04 | 5,082,688 |
| 2016-12-01 | $26.45 | $26.59 | $25.58 | $25.84 | $25.84 | 4,056,618 |
| 2016-11-30 | $26.62 | $26.73 | $26.26 | $26.42 | $26.42 | 3,519,361 |
| 2016-11-29 | $26.41 | $26.71 | $26.33 | $26.51 | $26.51 | 1,782,496 |
| 2016-11-28 | $26.51 | $26.58 | $26.18 | $26.37 | $26.37 | 2,100,207 |
| 2016-11-25 | $26.49 | $26.58 | $26.43 | $26.56 | $26.56 | 382,870 |
| 2016-11-23 | $26.55 | $26.55 | $26.21 | $26.41 | $26.41 | 1,444,754 |
| 2016-11-22 | $26.37 | $26.43 | $26.23 | $26.41 | $26.41 | 1,354,297 |
| 2016-11-21 | $26.27 | $26.35 | $26.15 | $26.27 | $26.27 | 936,331 |
| 2016-11-18 | $26.36 | $26.43 | $26.01 | $26.14 | $26.14 | 1,506,994 |
| 2016-11-17 | $26.24 | $26.45 | $26.22 | $26.41 | $26.41 | 1,945,426 |
| 2016-11-16 | $26.12 | $26.47 | $26.10 | $26.15 | $26.15 | 2,233,280 |
| 2016-11-15 | $25.91 | $26.29 | $25.85 | $26.21 | $26.21 | 2,292,687 |
| 2016-11-14 | $26.35 | $26.35 | $25.41 | $25.85 | $25.85 | 2,739,365 |
| 2016-11-11 | $26.06 | $26.25 | $25.86 | $26.19 | $26.19 | 1,699,511 |
| 2016-11-10 | $25.80 | $26.31 | $25.70 | $26.06 | $26.06 | 1,768,084 |
| 2016-11-09 | $24.83 | $25.86 | $24.56 | $25.64 | $25.64 | 3,023,158 |
| 2016-11-08 | $25.02 | $25.24 | $24.97 | $25.08 | $25.08 | 1,214,801 |
| 2016-11-07 | $24.90 | $25.09 | $24.62 | $25.05 | $25.05 | 2,335,732 |
| 2016-11-04 | $24.56 | $24.95 | $24.44 | $24.53 | $24.53 | 2,076,260 |
| 2016-11-03 | $24.99 | $25.06 | $24.52 | $24.54 | $24.54 | 1,018,608 |
| 2016-11-02 | $25.08 | $25.18 | $24.96 | $25.00 | $25.00 | 1,310,127 |
| 2016-11-01 | $25.10 | $25.38 | $24.84 | $25.11 | $25.11 | 3,035,952 |
| 2016-10-31 | $25.00 | $25.20 | $24.99 | $25.12 | $25.12 | 1,607,817 |
| 2016-10-28 | $25.03 | $25.15 | $24.96 | $25.04 | $25.04 | 2,522,668 |
| 2016-10-27 | $24.70 | $25.29 | $24.27 | $25.08 | $25.08 | 5,443,052 |
| 2016-10-26 | $25.73 | $25.97 | $25.32 | $25.37 | $25.37 | 4,148,996 |
| 2016-10-25 | $25.83 | $26.18 | $25.51 | $25.89 | $25.89 | 4,098,735 |
| 2016-10-24 | $26.26 | $26.41 | $26.22 | $26.32 | $26.32 | 1,019,356 |
| 2016-10-21 | $26.16 | $26.23 | $25.94 | $26.15 | $26.15 | 1,432,845 |
| 2016-10-20 | $26.00 | $26.61 | $26.00 | $26.36 | $26.36 | 2,828,782 |
| 2016-10-19 | $26.28 | $26.28 | $25.55 | $25.99 | $25.99 | 6,351,398 |
| 2016-10-18 | $26.43 | $26.56 | $26.24 | $26.28 | $26.28 | 4,432,859 |
| 2016-10-17 | $26.25 | $26.48 | $26.22 | $26.40 | $26.40 | 1,506,875 |
| 2016-10-14 | $26.53 | $26.53 | $26.10 | $26.21 | $26.21 | 3,731,132 |
| 2016-10-13 | $25.88 | $26.43 | $25.66 | $26.41 | $26.41 | 2,141,457 |
| 2016-10-12 | $26.10 | $26.31 | $25.99 | $26.00 | $26.00 | 1,257,220 |
| 2016-10-11 | $26.44 | $26.45 | $25.64 | $26.15 | $26.15 | 2,775,942 |
| 2016-10-10 | $26.92 | $27.12 | $26.60 | $26.63 | $26.63 | 2,172,171 |
| 2016-10-07 | $27.91 | $28.07 | $26.67 | $26.76 | $26.76 | 5,728,228 |
| 2016-10-06 | $28.09 | $28.26 | $27.96 | $28.11 | $28.11 | 2,937,890 |
| 2016-10-05 | $28.09 | $28.17 | $27.91 | $28.05 | $28.05 | 2,540,332 |
| 2016-10-04 | $28.13 | $28.30 | $27.95 | $28.07 | $28.07 | 2,493,057 |
| 2016-10-03 | $28.25 | $28.37 | $27.90 | $28.09 | $28.09 | 2,420,776 |
| 2016-09-30 | $28.11 | $28.40 | $28.07 | $28.27 | $28.27 | 1,703,180 |
| 2016-09-29 | $28.21 | $28.27 | $27.74 | $27.93 | $27.93 | 1,109,021 |
| 2016-09-28 | $28.04 | $28.33 | $27.91 | $28.29 | $28.29 | 928,267 |
| 2016-09-27 | $27.84 | $28.08 | $27.72 | $28.01 | $28.01 | 741,235 |
| 2016-09-26 | $27.99 | $28.07 | $27.81 | $27.90 | $27.90 | 545,641 |
| 2016-09-23 | $28.01 | $28.09 | $27.86 | $28.01 | $28.01 | 591,506 |
| 2016-09-22 | $27.89 | $28.21 | $27.84 | $28.06 | $28.06 | 1,112,149 |
| 2016-09-21 | $27.55 | $27.78 | $27.30 | $27.65 | $27.65 | 941,399 |
| 2016-09-20 | $27.84 | $27.85 | $27.27 | $27.38 | $27.38 | 1,048,555 |
| 2016-09-19 | $27.47 | $27.85 | $27.41 | $27.72 | $27.72 | 1,901,821 |
| 2016-09-16 | $27.14 | $27.56 | $27.08 | $27.35 | $27.35 | 2,406,863 |
| 2016-09-15 | $27.04 | $27.39 | $26.99 | $27.33 | $27.33 | 1,488,508 |
| 2016-09-14 | $27.34 | $27.58 | $26.95 | $27.13 | $27.13 | 1,706,119 |
| 2016-09-13 | $27.68 | $27.80 | $27.05 | $27.36 | $27.36 | 2,574,674 |
| 2016-09-12 | $28.15 | $28.19 | $27.49 | $27.98 | $27.98 | 2,191,923 |
| 2016-09-09 | $28.44 | $28.55 | $27.98 | $28.16 | $28.16 | 3,399,426 |
| 2016-09-08 | $28.90 | $29.04 | $28.46 | $28.64 | $28.64 | 1,545,214 |
| 2016-09-07 | $28.77 | $29.03 | $28.65 | $28.94 | $28.94 | 946,441 |
| 2016-09-06 | $28.95 | $29.06 | $28.65 | $28.89 | $28.89 | 1,373,946 |
| 2016-09-02 | $29.05 | $29.22 | $28.84 | $28.97 | $28.97 | 740,004 |
| 2016-09-01 | $28.76 | $29.03 | $28.66 | $28.95 | $28.95 | 2,200,651 |
| 2016-08-31 | $28.69 | $28.77 | $28.48 | $28.62 | $28.62 | 2,558,155 |
| 2016-08-30 | $28.65 | $28.84 | $28.51 | $28.62 | $28.62 | 2,011,777 |
| 2016-08-29 | $28.30 | $28.59 | $28.30 | $28.43 | $28.43 | 2,009,304 |
| 2016-08-26 | $28.38 | $28.58 | $28.10 | $28.32 | $28.32 | 1,617,585 |
| 2016-08-25 | $28.24 | $28.34 | $28.00 | $28.24 | $28.24 | 1,704,941 |
| 2016-08-24 | $28.45 | $28.49 | $28.14 | $28.20 | $28.20 | 1,823,304 |
| 2016-08-23 | $28.29 | $28.49 | $28.14 | $28.35 | $28.35 | 2,139,900 |
| 2016-08-22 | $27.82 | $28.23 | $27.73 | $28.12 | $28.12 | 1,446,634 |
| 2016-08-19 | $27.92 | $28.06 | $27.60 | $27.97 | $27.97 | 1,101,262 |
| 2016-08-18 | $27.78 | $28.06 | $27.63 | $28.04 | $28.04 | 1,352,986 |
| 2016-08-17 | $27.74 | $27.92 | $27.35 | $27.81 | $27.81 | 2,426,938 |
| 2016-08-16 | $28.32 | $28.45 | $27.65 | $27.74 | $27.74 | 2,505,523 |
| 2016-08-15 | $28.06 | $28.42 | $27.97 | $28.30 | $28.30 | 1,282,553 |
| 2016-08-12 | $28.11 | $28.37 | $27.94 | $28.00 | $28.00 | 2,428,133 |
| 2016-08-11 | $28.27 | $28.58 | $28.10 | $28.26 | $28.26 | 1,685,338 |
| 2016-08-10 | $28.16 | $28.32 | $28.10 | $28.27 | $28.27 | 1,313,891 |
| 2016-08-09 | $28.27 | $28.43 | $28.16 | $28.19 | $28.19 | 1,232,973 |
| 2016-08-08 | $28.43 | $28.50 | $28.17 | $28.27 | $28.27 | 1,789,369 |
| 2016-08-05 | $28.15 | $28.37 | $27.94 | $28.34 | $28.34 | 3,713,328 |
| 2016-08-04 | $28.24 | $28.28 | $27.95 | $28.04 | $28.04 | 1,685,160 |
| 2016-08-03 | $28.03 | $28.34 | $28.03 | $28.18 | $28.18 | 1,981,082 |
| 2016-08-02 | $28.55 | $28.72 | $28.00 | $28.03 | $28.03 | 3,462,294 |
| 2016-08-01 | $28.73 | $28.87 | $28.49 | $28.52 | $28.52 | 3,795,968 |
| 2016-07-29 | $28.38 | $28.77 | $28.25 | $28.55 | $28.55 | 5,613,095 |
| 2016-07-28 | $28.02 | $28.38 | $27.95 | $28.30 | $28.30 | 14,213,921 |
| 2016-07-27 | $28.88 | $29.19 | $28.60 | $28.97 | $28.97 | 2,243,044 |
| 2016-07-26 | $28.62 | $29.59 | $28.47 | $28.74 | $28.74 | 3,283,860 |
| 2016-07-25 | $28.29 | $28.68 | $28.25 | $28.57 | $28.57 | 1,938,159 |
| 2016-07-22 | $28.28 | $28.63 | $28.23 | $28.34 | $28.34 | 1,142,712 |
| 2016-07-21 | $28.35 | $28.69 | $28.11 | $28.27 | $28.27 | 2,245,843 |
| 2016-07-20 | $27.72 | $28.37 | $27.69 | $28.24 | $28.24 | 1,094,592 |
| 2016-07-19 | $28.06 | $28.06 | $27.69 | $27.73 | $27.73 | 742,294 |
| 2016-07-18 | $27.83 | $28.21 | $27.78 | $28.01 | $28.01 | 678,037 |
| 2016-07-15 | $27.84 | $27.98 | $27.64 | $27.89 | $27.89 | 746,299 |
| 2016-07-14 | $27.88 | $28.00 | $27.66 | $27.84 | $27.84 | 866,469 |
| 2016-07-13 | $27.50 | $27.88 | $27.31 | $27.76 | $27.76 | 1,400,556 |
| 2016-07-12 | $27.48 | $27.66 | $27.43 | $27.49 | $27.49 | 1,134,125 |
| 2016-07-11 | $27.19 | $27.24 | $26.91 | $27.13 | $27.13 | 1,266,966 |
| 2016-07-08 | $26.97 | $27.39 | $26.82 | $27.17 | $27.17 | 1,478,742 |
| 2016-07-07 | $26.28 | $26.72 | $26.22 | $26.68 | $26.68 | 1,981,826 |
| 2016-07-06 | $26.03 | $26.24 | $25.86 | $26.19 | $26.19 | 2,096,016 |
| 2016-07-05 | $26.09 | $26.13 | $25.79 | $26.05 | $26.05 | 2,179,386 |
| 2016-07-01 | $26.64 | $26.89 | $26.19 | $26.25 | $26.25 | 1,886,152 |
| 2016-06-30 | $26.31 | $26.53 | $26.16 | $26.53 | $26.53 | 2,023,248 |
| 2016-06-29 | $25.88 | $26.38 | $25.83 | $26.31 | $26.31 | 1,838,593 |
| 2016-06-28 | $25.78 | $25.98 | $25.00 | $25.60 | $25.60 | 3,518,602 |
| 2016-06-27 | $25.83 | $25.83 | $24.80 | $25.38 | $25.38 | 4,143,110 |
| 2016-06-24 | $26.99 | $27.18 | $26.06 | $26.09 | $26.09 | 8,985,697 |
| 2016-06-23 | $28.28 | $28.69 | $27.97 | $28.02 | $28.02 | 3,815,988 |
| 2016-06-22 | $28.01 | $28.26 | $27.94 | $27.96 | $27.96 | 1,748,881 |
| 2016-06-21 | $28.34 | $28.41 | $27.92 | $28.07 | $28.07 | 2,133,265 |
| 2016-06-20 | $28.05 | $28.55 | $28.00 | $28.37 | $28.37 | 4,008,566 |
| 2016-06-17 | $27.70 | $28.01 | $27.57 | $27.99 | $27.99 | 3,382,384 |
| 2016-06-16 | $27.07 | $27.71 | $26.80 | $27.71 | $27.71 | 2,893,673 |
| 2016-06-15 | $27.15 | $27.40 | $27.11 | $27.21 | $27.21 | 2,111,620 |
| 2016-06-14 | $27.24 | $27.34 | $26.80 | $27.08 | $27.08 | 2,527,536 |
| 2016-06-13 | $27.79 | $27.82 | $27.21 | $27.35 | $27.35 | 2,439,024 |
| 2016-06-10 | $27.74 | $28.00 | $27.21 | $27.90 | $27.90 | 2,542,393 |
| 2016-06-09 | $28.06 | $28.16 | $27.88 | $27.88 | $27.88 | 945,272 |
| 2016-06-08 | $28.10 | $28.23 | $28.02 | $28.19 | $28.19 | 1,929,900 |
| 2016-06-07 | $28.10 | $28.17 | $27.86 | $28.00 | $28.00 | 1,750,792 |
| 2016-06-06 | $27.90 | $28.13 | $27.80 | $28.01 | $28.01 | 2,144,732 |
| 2016-06-03 | $27.78 | $28.02 | $27.37 | $27.77 | $27.77 | 2,849,096 |
| 2016-06-02 | $28.00 | $28.09 | $27.77 | $27.93 | $27.93 | 1,772,122 |
| 2016-06-01 | $28.12 | $28.14 | $27.51 | $27.99 | $27.99 | 2,132,104 |
| 2016-05-31 | $28.30 | $28.45 | $27.77 | $28.15 | $28.15 | 3,373,596 |
| 2016-05-27 | $27.94 | $28.38 | $27.80 | $28.24 | $28.24 | 3,845,355 |
| 2016-05-26 | $27.97 | $28.10 | $27.79 | $27.87 | $27.87 | 3,364,316 |
| 2016-05-25 | $28.02 | $28.16 | $27.80 | $27.87 | $27.87 | 12,426,427 |
| 2016-05-24 | $27.75 | $28.14 | $27.74 | $28.11 | $28.11 | 1,786,949 |
| 2016-05-23 | $27.65 | $27.76 | $27.43 | $27.72 | $27.72 | 1,105,755 |
| 2016-05-20 | $27.64 | $27.80 | $27.39 | $27.49 | $27.49 | 1,360,225 |
| 2016-05-19 | $27.62 | $27.75 | $27.33 | $27.52 | $27.52 | 1,638,139 |
| 2016-05-18 | $27.99 | $28.16 | $27.50 | $27.72 | $27.72 | 1,194,636 |
| 2016-05-17 | $28.64 | $28.64 | $27.78 | $28.00 | $28.00 | 2,377,041 |
| 2016-05-16 | $28.63 | $28.89 | $28.40 | $28.68 | $28.68 | 1,464,315 |
| 2016-05-13 | $28.00 | $28.19 | $27.78 | $28.03 | $28.03 | 943,403 |
| 2016-05-12 | $28.39 | $28.55 | $27.91 | $28.06 | $28.06 | 1,081,068 |
| 2016-05-11 | $28.33 | $28.79 | $28.17 | $28.21 | $28.21 | 1,176,760 |
| 2016-05-10 | $28.43 | $28.48 | $28.29 | $28.33 | $28.33 | 1,263,403 |
| 2016-05-09 | $28.15 | $28.59 | $28.03 | $28.30 | $28.30 | 1,150,205 |
| 2016-05-06 | $28.10 | $28.26 | $27.89 | $28.23 | $28.23 | 674,552 |
| 2016-05-05 | $28.42 | $28.69 | $28.17 | $28.22 | $28.22 | 1,577,931 |
| 2016-05-04 | $28.29 | $28.69 | $28.13 | $28.31 | $28.31 | 1,700,261 |
| 2016-05-03 | $28.62 | $28.62 | $27.93 | $28.46 | $28.46 | 1,526,009 |
| 2016-05-02 | $28.42 | $29.05 | $28.16 | $28.98 | $28.98 | 2,054,809 |
| 2016-04-29 | $28.73 | $28.85 | $27.76 | $28.47 | $28.47 | 2,988,685 |
| 2016-04-28 | $29.21 | $29.33 | $28.45 | $28.88 | $28.88 | 3,713,936 |
| 2016-04-27 | $29.95 | $30.18 | $29.37 | $29.73 | $29.73 | 2,587,253 |
| 2016-04-26 | $29.75 | $30.10 | $29.75 | $29.95 | $29.95 | 1,239,957 |
| 2016-04-25 | $29.85 | $29.90 | $29.45 | $29.69 | $29.69 | 785,787 |
| 2016-04-22 | $29.60 | $29.96 | $29.42 | $29.84 | $29.84 | 1,282,363 |
| 2016-04-21 | $30.24 | $30.43 | $29.37 | $29.53 | $29.53 | 1,647,847 |
| 2016-04-20 | $30.33 | $30.45 | $30.01 | $30.13 | $30.13 | 1,566,712 |
| 2016-04-19 | $29.97 | $30.33 | $29.75 | $30.33 | $30.33 | 3,931,366 |
| 2016-04-18 | $29.61 | $30.02 | $29.54 | $29.77 | $29.77 | 1,630,521 |
| 2016-04-15 | $29.73 | $29.85 | $29.17 | $29.70 | $29.70 | 1,140,231 |
| 2016-04-14 | $30.02 | $30.17 | $29.53 | $29.76 | $29.76 | 2,085,657 |
| 2016-04-13 | $29.91 | $30.12 | $29.69 | $30.00 | $30.00 | 1,519,543 |
| 2016-04-12 | $29.34 | $29.99 | $29.21 | $29.83 | $29.83 | 2,108,288 |
| 2016-04-11 | $28.91 | $29.35 | $28.75 | $29.31 | $29.31 | 1,219,760 |
| 2016-04-08 | $28.93 | $29.21 | $28.64 | $28.80 | $28.80 | 831,443 |
| 2016-04-07 | $28.89 | $29.03 | $28.49 | $28.73 | $28.73 | 1,117,340 |
| 2016-04-06 | $29.17 | $29.44 | $28.93 | $29.22 | $29.22 | 2,932,243 |
| 2016-04-05 | $28.58 | $29.05 | $28.33 | $29.05 | $29.05 | 1,184,039 |
| 2016-04-04 | $28.92 | $29.20 | $28.83 | $28.89 | $28.89 | 1,186,690 |
| 2016-04-01 | $29.00 | $29.27 | $28.37 | $29.09 | $29.09 | 1,219,490 |
| 2016-03-31 | $28.87 | $29.30 | $28.80 | $29.20 | $29.20 | 1,319,004 |
| 2016-03-30 | $29.19 | $29.66 | $28.71 | $28.91 | $28.91 | 2,505,515 |
| 2016-03-29 | $28.77 | $29.10 | $28.52 | $29.03 | $29.03 | 3,133,534 |
| 2016-03-28 | $28.66 | $29.21 | $28.33 | $28.71 | $28.71 | 1,653,152 |
| 2016-03-24 | $28.34 | $28.65 | $27.83 | $28.60 | $28.60 | 1,497,261 |
| 2016-03-23 | $28.95 | $29.09 | $28.44 | $28.55 | $28.55 | 1,328,033 |
| 2016-03-22 | $28.64 | $29.28 | $28.51 | $28.88 | $28.88 | 1,453,803 |
| 2016-03-21 | $29.09 | $29.51 | $28.56 | $28.61 | $28.61 | 2,700,117 |
| 2016-03-18 | $28.12 | $28.57 | $28.08 | $28.32 | $28.32 | 1,998,414 |
| 2016-03-17 | $27.41 | $28.05 | $27.20 | $28.02 | $28.02 | 1,293,302 |
| 2016-03-16 | $26.96 | $27.53 | $26.96 | $27.37 | $27.37 | 1,191,726 |
| 2016-03-15 | $26.75 | $27.08 | $26.39 | $27.04 | $27.04 | 760,091 |
| 2016-03-14 | $26.98 | $27.15 | $26.74 | $26.96 | $26.96 | 671,135 |
| 2016-03-11 | $26.91 | $27.30 | $26.82 | $27.11 | $27.11 | 1,444,466 |
| 2016-03-10 | $27.00 | $27.39 | $26.56 | $26.67 | $26.67 | 2,968,776 |
| 2016-03-09 | $26.05 | $26.76 | $26.05 | $26.67 | $26.67 | 2,855,069 |
| 2016-03-08 | $26.80 | $26.81 | $25.99 | $25.99 | $25.99 | 1,112,600 |
| 2016-03-07 | $26.14 | $27.08 | $26.05 | $27.00 | $27.00 | 1,988,483 |
| 2016-03-04 | $26.31 | $26.53 | $26.01 | $26.18 | $26.18 | 1,322,269 |
| 2016-03-03 | $26.23 | $26.59 | $26.05 | $26.28 | $26.28 | 2,578,332 |
| 2016-03-02 | $26.30 | $26.37 | $25.88 | $26.24 | $26.24 | 1,337,178 |
| 2016-03-01 | $26.26 | $26.35 | $25.80 | $26.29 | $26.29 | 1,607,362 |
| 2016-02-29 | $25.98 | $26.45 | $25.83 | $25.96 | $25.96 | 1,637,503 |
| 2016-02-26 | $25.39 | $25.91 | $25.37 | $25.87 | $25.87 | 779,170 |
| 2016-02-25 | $24.97 | $25.28 | $24.61 | $25.26 | $25.26 | 690,967 |
| 2016-02-24 | $24.58 | $24.98 | $24.44 | $24.94 | $24.94 | 1,116,972 |
| 2016-02-23 | $25.10 | $25.27 | $24.63 | $24.82 | $24.82 | 766,281 |
| 2016-02-22 | $25.05 | $25.28 | $24.84 | $25.21 | $25.21 | 1,183,432 |
| 2016-02-19 | $24.79 | $24.89 | $24.48 | $24.76 | $24.76 | 1,051,688 |
| 2016-02-18 | $25.03 | $25.09 | $24.61 | $24.85 | $24.85 | 1,227,766 |
| 2016-02-17 | $24.81 | $25.53 | $24.68 | $25.03 | $25.03 | 2,079,529 |
| 2016-02-16 | $24.00 | $24.70 | $23.80 | $24.55 | $24.55 | 2,016,165 |
| 2016-02-12 | $23.60 | $23.68 | $22.99 | $23.38 | $23.38 | 1,465,603 |
| 2016-02-11 | $23.02 | $23.77 | $22.72 | $23.45 | $23.45 | 2,569,943 |
| 2016-02-10 | $22.21 | $24.56 | $22.21 | $23.58 | $23.58 | 4,000,270 |
| 2016-02-09 | $20.94 | $22.00 | $20.67 | $21.76 | $21.76 | 5,251,819 |
| 2016-02-08 | $22.39 | $22.39 | $21.04 | $21.05 | $21.05 | 4,286,575 |
| 2016-02-05 | $23.41 | $23.44 | $22.31 | $22.94 | $22.94 | 3,346,731 |
| 2016-02-04 | $23.39 | $24.03 | $23.19 | $23.40 | $23.40 | 3,498,045 |
| 2016-02-03 | $23.47 | $23.71 | $23.14 | $23.44 | $23.44 | 2,571,080 |
| 2016-02-02 | $24.39 | $24.40 | $22.99 | $23.24 | $23.24 | 3,531,556 |
| 2016-02-01 | $23.85 | $24.65 | $23.55 | $24.62 | $24.62 | 3,092,403 |
| 2016-01-29 | $23.23 | $23.81 | $23.14 | $23.81 | $23.81 | 2,657,732 |
| 2016-01-28 | $23.59 | $23.76 | $23.04 | $23.13 | $23.13 | 980,186 |
| 2016-01-27 | $23.96 | $23.97 | $23.37 | $23.42 | $23.42 | 1,185,658 |
| 2016-01-26 | $23.69 | $24.24 | $23.61 | $24.03 | $24.03 | 1,955,744 |
| 2016-01-25 | $23.52 | $23.82 | $23.45 | $23.51 | $23.51 | 1,651,582 |
| 2016-01-22 | $23.58 | $24.00 | $23.28 | $23.57 | $23.57 | 1,728,152 |
| 2016-01-21 | $23.01 | $23.62 | $22.93 | $23.16 | $23.16 | 2,633,945 |
| 2016-01-20 | $22.31 | $23.39 | $21.73 | $23.13 | $23.13 | 3,472,459 |
| 2016-01-19 | $24.00 | $24.01 | $22.41 | $22.69 | $22.69 | 2,597,108 |
| 2016-01-15 | $24.37 | $24.37 | $23.27 | $23.75 | $23.75 | 2,682,257 |
| 2016-01-14 | $25.05 | $25.17 | $24.18 | $24.82 | $24.82 | 2,394,586 |
| 2016-01-13 | $25.83 | $25.86 | $24.93 | $25.06 | $25.06 | 2,959,580 |
| 2016-01-12 | $25.32 | $25.74 | $25.31 | $25.70 | $25.70 | 2,611,452 |
| 2016-01-11 | $24.99 | $25.14 | $24.74 | $25.13 | $25.13 | 2,407,364 |
| 2016-01-08 | $25.13 | $25.36 | $24.74 | $24.93 | $24.93 | 1,803,355 |
| 2016-01-07 | $25.00 | $25.68 | $24.90 | $25.00 | $25.00 | 2,874,143 |
| 2016-01-06 | $25.68 | $25.81 | $25.33 | $25.64 | $25.64 | 1,650,163 |
| 2016-01-05 | $26.03 | $26.20 | $25.72 | $26.01 | $26.01 | 1,461,258 |
| 2016-01-04 | $26.25 | $26.27 | $25.65 | $25.84 | $25.84 | 1,692,227 |
| 2015-12-31 | $26.64 | $26.84 | $26.41 | $26.65 | $26.65 | 556,932 |
| 2015-12-30 | $27.01 | $27.17 | $26.64 | $26.65 | $26.65 | 853,595 |
| 2015-12-29 | $26.83 | $27.16 | $26.72 | $27.06 | $27.06 | 962,577 |
| 2015-12-28 | $26.95 | $27.00 | $26.44 | $26.64 | $26.64 | 698,752 |
| 2015-12-24 | $26.95 | $27.23 | $26.85 | $27.14 | $27.14 | 508,701 |
| 2015-12-23 | $26.54 | $26.97 | $26.49 | $26.93 | $26.93 | 999,593 |
| 2015-12-22 | $25.96 | $26.51 | $25.96 | $26.45 | $26.45 | 938,248 |
| 2015-12-21 | $25.94 | $26.06 | $25.54 | $25.87 | $25.87 | 1,398,246 |
| 2015-12-18 | $26.16 | $26.35 | $25.78 | $25.81 | $25.81 | 1,903,381 |
| 2015-12-17 | $27.10 | $27.10 | $26.30 | $26.33 | $26.33 | 1,269,696 |
| 2015-12-16 | $26.85 | $27.14 | $26.53 | $27.05 | $27.05 | 1,894,739 |
| 2015-12-15 | $26.88 | $27.11 | $25.90 | $26.66 | $26.66 | 3,203,338 |
| 2015-12-14 | $27.09 | $27.25 | $26.51 | $26.69 | $26.69 | 2,419,737 |
| 2015-12-11 | $27.00 | $27.22 | $26.58 | $27.09 | $27.09 | 2,018,919 |
| 2015-12-10 | $27.42 | $27.48 | $27.03 | $27.21 | $27.21 | 1,469,733 |
| 2015-12-09 | $27.80 | $28.13 | $27.25 | $27.42 | $27.42 | 2,211,899 |
| 2015-12-08 | $27.24 | $27.85 | $27.11 | $27.80 | $27.80 | 1,210,284 |
| 2015-12-07 | $27.98 | $28.15 | $27.28 | $27.52 | $27.52 | 1,500,664 |
| 2015-12-04 | $28.18 | $28.74 | $27.50 | $27.82 | $27.82 | 4,058,858 |
| 2015-12-03 | $28.47 | $28.50 | $27.98 | $28.08 | $28.08 | 1,489,300 |
| 2015-12-02 | $28.58 | $28.97 | $28.03 | $28.41 | $28.41 | 1,643,583 |
| 2015-12-01 | $29.17 | $29.19 | $28.27 | $28.72 | $28.72 | 2,593,738 |
| 2015-11-30 | $29.55 | $29.70 | $28.96 | $29.02 | $29.02 | 1,263,993 |
| 2015-11-27 | $29.15 | $29.58 | $29.15 | $29.50 | $29.50 | 329,580 |
| 2015-11-25 | $29.17 | $29.49 | $29.10 | $29.20 | $29.20 | 657,909 |
| 2015-11-24 | $29.39 | $29.59 | $28.93 | $29.21 | $29.21 | 817,167 |
| 2015-11-23 | $28.90 | $29.60 | $28.90 | $29.34 | $29.34 | 1,424,052 |
| 2015-11-20 | $29.55 | $29.69 | $28.76 | $28.95 | $28.95 | 1,030,608 |
| 2015-11-19 | $29.15 | $29.67 | $29.09 | $29.50 | $29.50 | 1,213,623 |
| 2015-11-18 | $28.53 | $29.30 | $28.33 | $29.26 | $29.26 | 1,469,850 |
| 2015-11-17 | $29.07 | $29.15 | $28.26 | $28.44 | $28.44 | 1,655,337 |
| 2015-11-16 | $27.97 | $29.06 | $27.83 | $28.97 | $28.97 | 2,124,903 |
| 2015-11-13 | $27.52 | $28.01 | $27.19 | $27.95 | $27.95 | 2,118,579 |
| 2015-11-12 | $27.98 | $28.17 | $27.51 | $27.58 | $27.58 | 830,551 |
| 2015-11-11 | $28.26 | $28.50 | $27.80 | $28.10 | $28.10 | 863,437 |
| 2015-11-10 | $28.37 | $28.52 | $28.02 | $28.23 | $28.23 | 897,140 |
| 2015-11-09 | $28.63 | $28.75 | $27.96 | $28.51 | $28.51 | 1,245,580 |
| 2015-11-06 | $28.50 | $28.66 | $28.28 | $28.65 | $28.65 | 753,251 |
| 2015-11-05 | $28.74 | $28.87 | $28.52 | $28.61 | $28.61 | 874,711 |
| 2015-11-04 | $28.79 | $29.00 | $28.65 | $28.77 | $28.77 | 1,124,955 |
| 2015-11-03 | $28.10 | $28.86 | $28.03 | $28.60 | $28.60 | 1,576,413 |
| 2015-11-02 | $27.68 | $28.35 | $27.49 | $28.10 | $28.10 | 2,186,823 |
| 2015-10-30 | $28.15 | $28.17 | $27.38 | $27.63 | $27.63 | 3,155,537 |
| 2015-10-29 | $28.05 | $28.70 | $27.48 | $28.17 | $28.17 | 4,329,584 |
| 2015-10-28 | $28.69 | $29.25 | $27.73 | $28.77 | $28.77 | 3,263,115 |
| 2015-10-27 | $29.68 | $29.81 | $28.91 | $29.55 | $29.55 | 2,264,977 |
| 2015-10-26 | $29.76 | $29.93 | $29.46 | $29.76 | $29.76 | 1,559,828 |
| 2015-10-23 | $29.69 | $30.02 | $29.47 | $29.73 | $29.73 | 2,484,945 |
| 2015-10-22 | $29.32 | $29.94 | $29.17 | $29.54 | $29.54 | 976,036 |
| 2015-10-21 | $29.39 | $29.52 | $28.98 | $29.20 | $29.20 | 774,846 |
| 2015-10-20 | $29.26 | $29.55 | $29.03 | $29.27 | $29.27 | 1,244,800 |
| 2015-10-19 | $29.08 | $29.38 | $28.87 | $29.28 | $29.28 | 1,993,968 |
| 2015-10-16 | $28.67 | $29.44 | $28.34 | $29.26 | $29.26 | 1,934,340 |
| 2015-10-15 | $27.29 | $28.88 | $27.11 | $28.61 | $28.61 | 2,688,611 |
| 2015-10-14 | $27.09 | $27.29 | $26.74 | $26.88 | $26.88 | 1,386,309 |
| 2015-10-13 | $26.75 | $26.97 | $26.23 | $26.66 | $26.66 | 1,642,680 |
| 2015-10-12 | $27.16 | $27.36 | $26.79 | $26.95 | $26.95 | 641,602 |
| 2015-10-09 | $27.51 | $28.00 | $27.03 | $27.08 | $27.08 | 2,267,254 |
| 2015-10-08 | $27.43 | $27.60 | $26.99 | $27.40 | $27.40 | 1,892,216 |
| 2015-10-07 | $27.02 | $27.64 | $26.80 | $27.44 | $27.44 | 1,578,784 |
| 2015-10-06 | $27.12 | $27.48 | $26.69 | $26.95 | $26.95 | 1,363,385 |
| 2015-10-05 | $26.35 | $27.22 | $26.10 | $27.12 | $27.12 | 1,368,896 |
| 2015-10-02 | $25.45 | $26.16 | $25.01 | $26.05 | $26.05 | 3,203,079 |
| 2015-10-01 | $25.39 | $25.69 | $25.02 | $25.68 | $25.68 | 1,737,216 |
| 2015-09-30 | $25.36 | $25.48 | $24.94 | $25.34 | $25.34 | 2,372,085 |
| 2015-09-29 | $24.47 | $25.30 | $24.31 | $25.00 | $25.00 | 2,605,903 |
| 2015-09-28 | $26.03 | $26.25 | $23.94 | $24.49 | $24.49 | 4,258,243 |
| 2015-09-25 | $26.55 | $26.64 | $25.97 | $26.13 | $26.13 | 2,818,822 |
| 2015-09-24 | $26.59 | $26.87 | $25.92 | $26.42 | $26.42 | 2,784,743 |
| 2015-09-23 | $26.58 | $27.43 | $26.51 | $27.01 | $27.01 | 3,316,895 |
| 2015-09-22 | $27.65 | $27.89 | $26.71 | $26.74 | $26.74 | 1,584,198 |
| 2015-09-21 | $28.53 | $28.70 | $27.79 | $27.80 | $27.80 | 1,417,374 |
| 2015-09-18 | $28.18 | $28.69 | $28.00 | $28.44 | $28.44 | 1,258,013 |
| 2015-09-17 | $28.03 | $28.99 | $27.89 | $28.57 | $28.57 | 1,653,034 |
| 2015-09-16 | $28.08 | $28.24 | $27.95 | $28.00 | $28.00 | 1,832,027 |
| 2015-09-15 | $27.93 | $28.20 | $27.79 | $28.00 | $28.00 | 1,651,933 |
| 2015-09-14 | $28.20 | $28.25 | $27.95 | $28.03 | $28.03 | 853,744 |
| 2015-09-11 | $28.28 | $28.48 | $28.09 | $28.25 | $28.25 | 1,645,191 |
| 2015-09-10 | $28.50 | $28.75 | $28.33 | $28.53 | $28.53 | 735,509 |
| 2015-09-09 | $29.02 | $29.49 | $28.51 | $28.58 | $28.58 | 1,041,343 |
| 2015-09-08 | $28.84 | $28.99 | $28.70 | $28.78 | $28.78 | 766,527 |
Axalta Coating Systems Ltd (AXTA) News Headlines
Recent Axalta Coating Systems Ltd (AXTA) News
Similar Companies to Axalta Coating Systems Ltd (AXTA) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |