Franklin Resources Inc (BEN) Exchange: NYSE
Data as of May 2, 2025
$18.74 ($-0.02) -0.11%
Franklin Resources Inc - Daily Information
Click for more stock information on Franklin Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.91 |
| Previous Close | $18.74 |
| High | $19.02 |
| Low | $18.65 |
| Adjusted Open | $18.91 |
| Previous Adjusted Close | $18.74 |
| Adjusted High | $19.02 |
| Adjusted Low | $18.65 |
About Franklin Resources Inc (BEN)
Franklin Resources, Inc., commonly known as Franklin Templeton, is an American investment firm headquartered in San Mateo, California. Going by the iconic ticker symbol, BEN, the company employs approximately 9,700 associates worldwide as of December 31, 2018. Since its founding in 1947 by Rupert H. Johnson, Sr., Franklin Resources has grown in size and scope, diversifying in its subsidiaries and product lines to become one of the most successful investment firms in the world. Franklin Resources has recently partnered with the Four Moves Initiative to actively support gender diversity in business and the STEM workforce.
Invest in Franklin Resources Inc (BEN)
Historical Stock Data for Franklin Resources Inc (BEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $18.91 | $19.02 | $18.65 | $18.74 | $18.74 | 4,891,070 |
| 2025-04-30 | $18.43 | $18.83 | $18.17 | $18.76 | $18.76 | 5,809,523 |
| 2025-04-29 | $18.65 | $18.78 | $18.55 | $18.75 | $18.75 | 2,964,690 |
| 2025-04-28 | $18.67 | $18.94 | $18.58 | $18.73 | $18.73 | 3,351,680 |
| 2025-04-25 | $18.65 | $18.82 | $18.52 | $18.72 | $18.72 | 3,536,166 |
| 2025-04-24 | $18.43 | $18.87 | $18.32 | $18.75 | $18.75 | 2,549,614 |
| 2025-04-23 | $18.60 | $19.02 | $18.25 | $18.39 | $18.39 | 3,836,711 |
| 2025-04-22 | $17.62 | $18.10 | $17.62 | $18.05 | $18.05 | 3,404,112 |
| 2025-04-21 | $17.41 | $17.55 | $17.17 | $17.35 | $17.35 | 4,107,361 |
| 2025-04-17 | $17.60 | $17.87 | $17.51 | $17.61 | $17.61 | 4,102,942 |
| 2025-04-16 | $17.86 | $18.10 | $17.42 | $17.55 | $17.55 | 3,505,033 |
| 2025-04-15 | $18.22 | $18.41 | $17.93 | $17.97 | $17.97 | 3,386,358 |
| 2025-04-14 | $18.14 | $18.27 | $17.82 | $18.06 | $18.06 | 3,745,605 |
| 2025-04-11 | $17.51 | $18.03 | $17.26 | $17.90 | $17.90 | 5,794,769 |
| 2025-04-10 | $18.29 | $18.34 | $17.18 | $17.72 | $17.72 | 5,617,263 |
| 2025-04-09 | $16.25 | $18.77 | $16.25 | $18.58 | $18.58 | 10,625,706 |
| 2025-04-08 | $17.36 | $17.69 | $16.43 | $16.66 | $16.66 | 8,021,076 |
| 2025-04-07 | $16.77 | $17.80 | $16.36 | $16.87 | $16.87 | 10,424,371 |
| 2025-04-04 | $17.68 | $18.24 | $17.19 | $17.51 | $17.51 | 11,448,377 |
| 2025-04-03 | $18.68 | $18.74 | $17.93 | $17.95 | $17.95 | 10,242,305 |
| 2025-04-02 | $19.08 | $19.52 | $19.06 | $19.43 | $19.43 | 2,574,461 |
| 2025-04-01 | $19.19 | $19.44 | $19.06 | $19.31 | $19.31 | 4,068,087 |
| 2025-03-31 | $18.78 | $19.36 | $18.74 | $19.25 | $19.25 | 4,407,095 |
| 2025-03-28 | $19.72 | $19.83 | $19.24 | $19.28 | $19.28 | 3,509,128 |
| 2025-03-27 | $19.76 | $20.03 | $19.62 | $19.85 | $19.85 | 2,496,333 |
| 2025-03-26 | $20.00 | $20.19 | $19.75 | $19.86 | $19.86 | 2,292,045 |
| 2025-03-25 | $20.14 | $20.21 | $19.93 | $20.03 | $20.03 | 2,098,264 |
| 2025-03-24 | $19.99 | $20.14 | $19.81 | $20.07 | $20.07 | 3,187,887 |
| 2025-03-21 | $19.81 | $19.98 | $19.62 | $19.87 | $19.87 | 12,258,513 |
| 2025-03-20 | $19.95 | $20.23 | $19.89 | $20.01 | $20.01 | 2,605,963 |
| 2025-03-19 | $20.00 | $20.23 | $19.82 | $20.08 | $20.08 | 2,872,640 |
| 2025-03-18 | $19.86 | $19.91 | $19.68 | $19.86 | $19.86 | 2,265,657 |
| 2025-03-17 | $19.44 | $19.98 | $19.39 | $19.80 | $19.80 | 4,329,255 |
| 2025-03-14 | $19.28 | $19.58 | $19.02 | $19.52 | $19.52 | 3,424,336 |
| 2025-03-13 | $19.28 | $19.41 | $18.90 | $18.92 | $18.92 | 4,000,213 |
| 2025-03-12 | $19.65 | $19.76 | $19.08 | $19.21 | $19.21 | 4,927,472 |
| 2025-03-11 | $19.99 | $20.09 | $19.44 | $19.62 | $19.62 | 4,246,241 |
| 2025-03-10 | $19.92 | $20.40 | $19.70 | $20.03 | $20.03 | 4,124,425 |
| 2025-03-07 | $19.97 | $20.40 | $19.82 | $20.32 | $20.32 | 3,823,487 |
| 2025-03-06 | $20.03 | $20.35 | $19.77 | $20.06 | $20.06 | 3,586,896 |
| 2025-03-05 | $19.66 | $20.29 | $19.54 | $20.15 | $20.15 | 6,395,644 |
| 2025-03-04 | $19.79 | $19.93 | $19.06 | $19.56 | $19.56 | 5,314,899 |
| 2025-03-03 | $20.40 | $20.60 | $19.69 | $19.85 | $19.85 | 2,951,559 |
| 2025-02-28 | $19.87 | $20.32 | $19.87 | $20.25 | $20.25 | 4,121,539 |
| 2025-02-27 | $19.95 | $20.12 | $19.79 | $19.84 | $19.84 | 2,407,500 |
| 2025-02-26 | $20.31 | $20.38 | $19.85 | $19.93 | $19.93 | 3,121,851 |
| 2025-02-25 | $20.43 | $20.47 | $19.99 | $20.23 | $20.23 | 2,886,628 |
| 2025-02-24 | $20.54 | $20.62 | $20.17 | $20.36 | $20.36 | 3,829,071 |
| 2025-02-21 | $20.80 | $20.90 | $20.34 | $20.53 | $20.53 | 3,688,147 |
| 2025-02-20 | $20.93 | $20.99 | $20.59 | $20.73 | $20.73 | 3,571,670 |
| 2025-02-19 | $20.67 | $20.98 | $20.42 | $20.88 | $20.88 | 2,661,749 |
| 2025-02-18 | $20.55 | $21.40 | $20.49 | $20.94 | $20.94 | 4,183,351 |
| 2025-02-14 | $20.40 | $20.69 | $20.36 | $20.53 | $20.53 | 4,091,677 |
| 2025-02-13 | $20.14 | $20.32 | $19.90 | $20.24 | $20.24 | 2,308,906 |
| 2025-02-12 | $19.90 | $20.06 | $19.61 | $20.02 | $20.02 | 3,446,476 |
| 2025-02-11 | $20.14 | $20.27 | $19.97 | $20.19 | $20.19 | 3,348,461 |
| 2025-02-10 | $20.50 | $20.57 | $20.21 | $20.27 | $20.27 | 2,941,733 |
| 2025-02-07 | $20.67 | $20.88 | $20.35 | $20.43 | $20.43 | 3,522,269 |
| 2025-02-06 | $20.95 | $21.02 | $20.59 | $20.59 | $20.59 | 2,755,795 |
| 2025-02-05 | $20.77 | $20.83 | $20.41 | $20.65 | $20.65 | 3,839,715 |
| 2025-02-04 | $20.46 | $21.02 | $20.27 | $20.81 | $20.81 | 5,521,162 |
| 2025-02-03 | $22.00 | $22.11 | $20.65 | $20.72 | $20.72 | 10,596,242 |
| 2025-01-31 | $20.80 | $22.59 | $19.58 | $22.24 | $22.24 | 22,383,351 |
| 2025-01-30 | $20.38 | $20.50 | $19.96 | $20.15 | $20.15 | 3,690,139 |
| 2025-01-29 | $20.21 | $20.38 | $20.03 | $20.05 | $20.05 | 2,749,858 |
| 2025-01-28 | $20.34 | $20.70 | $19.97 | $20.28 | $20.28 | 3,729,379 |
| 2025-01-27 | $20.01 | $20.33 | $19.99 | $20.31 | $20.31 | 4,352,431 |
| 2025-01-24 | $19.96 | $20.31 | $19.96 | $20.09 | $20.09 | 2,324,454 |
| 2025-01-23 | $19.88 | $20.03 | $19.70 | $19.99 | $19.99 | 2,945,966 |
| 2025-01-22 | $19.64 | $19.99 | $19.58 | $19.87 | $19.87 | 3,274,456 |
| 2025-01-21 | $19.69 | $19.96 | $19.65 | $19.82 | $19.82 | 3,629,104 |
| 2025-01-17 | $19.56 | $19.83 | $19.46 | $19.56 | $19.56 | 3,811,461 |
| 2025-01-16 | $19.51 | $19.61 | $19.28 | $19.40 | $19.40 | 2,681,379 |
| 2025-01-15 | $19.90 | $19.98 | $19.42 | $19.63 | $19.63 | 3,828,121 |
| 2025-01-14 | $19.05 | $19.47 | $19.00 | $19.41 | $19.41 | 4,294,295 |
| 2025-01-13 | $19.00 | $19.39 | $18.83 | $18.99 | $18.99 | 6,380,565 |
| 2025-01-10 | $19.47 | $19.66 | $19.04 | $19.12 | $19.12 | 5,529,586 |
| 2025-01-08 | $19.44 | $19.81 | $19.40 | $19.80 | $19.80 | 3,175,538 |
| 2025-01-07 | $20.14 | $20.22 | $19.62 | $19.74 | $19.74 | 2,914,602 |
| 2025-01-06 | $20.38 | $20.91 | $19.90 | $20.00 | $20.00 | 5,230,457 |
| 2025-01-03 | $20.13 | $20.44 | $19.96 | $20.41 | $20.41 | 2,949,935 |
| 2025-01-02 | $20.40 | $20.54 | $20.03 | $20.14 | $20.14 | 2,949,568 |
| 2024-12-31 | $20.27 | $20.51 | $20.08 | $20.29 | $20.29 | 4,187,505 |
| 2024-12-30 | $20.12 | $20.32 | $19.98 | $20.11 | $20.11 | 3,626,557 |
| 2024-12-27 | $20.84 | $21.02 | $20.62 | $20.66 | $20.34 | 2,362,508 |
| 2024-12-26 | $20.70 | $21.07 | $20.69 | $20.96 | $20.63 | 2,262,400 |
| 2024-12-24 | $20.54 | $20.92 | $20.42 | $20.88 | $20.55 | 1,350,946 |
| 2024-12-23 | $20.42 | $20.62 | $20.27 | $20.46 | $20.14 | 3,446,261 |
| 2024-12-20 | $19.98 | $20.92 | $19.94 | $20.49 | $20.17 | 9,415,796 |
| 2024-12-19 | $20.31 | $20.68 | $19.96 | $19.97 | $19.66 | 4,591,733 |
| 2024-12-18 | $21.38 | $21.51 | $20.12 | $20.14 | $19.82 | 4,783,141 |
| 2024-12-17 | $21.70 | $21.76 | $21.25 | $21.34 | $21.01 | 2,836,128 |
| 2024-12-16 | $21.94 | $22.03 | $21.72 | $21.90 | $21.56 | 2,820,665 |
| 2024-12-13 | $22.20 | $22.26 | $21.80 | $21.97 | $21.97 | 2,497,004 |
| 2024-12-12 | $22.47 | $22.66 | $22.09 | $22.10 | $22.10 | 3,403,092 |
| 2024-12-11 | $22.57 | $22.82 | $22.30 | $22.39 | $22.39 | 7,179,274 |
| 2024-12-10 | $22.34 | $22.50 | $21.91 | $22.35 | $22.35 | 3,091,851 |
| 2024-12-09 | $22.02 | $22.50 | $21.89 | $22.30 | $22.30 | 4,161,150 |
| 2024-12-06 | $22.57 | $22.65 | $21.86 | $21.92 | $21.92 | 2,988,071 |
| 2024-12-05 | $22.66 | $22.74 | $22.39 | $22.40 | $22.40 | 4,582,313 |
| 2024-12-04 | $22.44 | $23.27 | $22.30 | $22.67 | $22.67 | 8,167,351 |
| 2024-12-03 | $22.65 | $22.75 | $22.18 | $22.40 | $22.40 | 2,923,797 |
| 2024-12-02 | $22.76 | $22.88 | $22.53 | $22.59 | $22.59 | 4,832,468 |
| 2024-11-29 | $22.87 | $22.92 | $22.55 | $22.76 | $22.76 | 1,683,494 |
| 2024-11-27 | $22.57 | $22.73 | $22.42 | $22.68 | $22.68 | 3,085,070 |
| 2024-11-26 | $22.45 | $22.49 | $21.97 | $22.21 | $22.21 | 3,406,163 |
| 2024-11-25 | $22.20 | $22.80 | $22.05 | $22.72 | $22.72 | 7,133,985 |
| 2024-11-22 | $21.67 | $22.02 | $21.67 | $21.96 | $21.96 | 2,585,190 |
| 2024-11-21 | $21.79 | $21.84 | $21.56 | $21.72 | $21.72 | 2,499,959 |
| 2024-11-20 | $21.49 | $21.68 | $21.29 | $21.64 | $21.64 | 4,115,199 |
| 2024-11-19 | $21.52 | $21.76 | $21.29 | $21.48 | $21.48 | 3,496,292 |
| 2024-11-18 | $21.56 | $21.93 | $21.47 | $21.80 | $21.80 | 4,017,656 |
| 2024-11-15 | $21.68 | $21.79 | $21.40 | $21.67 | $21.67 | 3,345,112 |
| 2024-11-14 | $21.60 | $21.89 | $21.51 | $21.58 | $21.58 | 2,529,062 |
| 2024-11-13 | $21.50 | $21.79 | $21.37 | $21.52 | $21.52 | 3,072,911 |
| 2024-11-12 | $21.45 | $21.64 | $21.25 | $21.47 | $21.47 | 3,379,460 |
| 2024-11-11 | $21.32 | $21.69 | $21.15 | $21.57 | $21.57 | 2,353,011 |
| 2024-11-08 | $21.25 | $21.29 | $20.91 | $21.04 | $21.04 | 2,606,534 |
| 2024-11-07 | $21.46 | $21.65 | $21.26 | $21.29 | $21.29 | 2,656,859 |
| 2024-11-06 | $21.75 | $22.00 | $21.37 | $21.53 | $21.53 | 5,473,576 |
| 2024-11-05 | $20.27 | $21.07 | $20.07 | $20.95 | $20.95 | 5,603,136 |
| 2024-11-04 | $20.56 | $21.58 | $19.23 | $20.16 | $20.16 | 12,310,006 |
| 2024-11-01 | $20.74 | $21.05 | $20.68 | $20.84 | $20.84 | 6,586,023 |
| 2024-10-31 | $20.87 | $20.93 | $20.48 | $20.77 | $20.77 | 9,834,058 |
| 2024-10-30 | $20.80 | $21.30 | $20.80 | $20.89 | $20.89 | 3,467,406 |
| 2024-10-29 | $20.67 | $20.96 | $20.62 | $20.83 | $20.83 | 3,858,182 |
| 2024-10-28 | $20.54 | $20.95 | $20.53 | $20.78 | $20.78 | 3,709,475 |
| 2024-10-25 | $20.40 | $20.65 | $20.21 | $20.37 | $20.37 | 2,344,647 |
| 2024-10-24 | $20.24 | $20.34 | $20.07 | $20.23 | $20.23 | 2,055,348 |
| 2024-10-23 | $20.29 | $20.37 | $19.86 | $20.09 | $20.09 | 2,425,439 |
| 2024-10-22 | $20.44 | $20.54 | $20.26 | $20.38 | $20.38 | 2,709,013 |
| 2024-10-21 | $20.88 | $20.97 | $20.50 | $20.54 | $20.54 | 4,943,591 |
| 2024-10-18 | $20.68 | $21.23 | $20.63 | $20.98 | $20.98 | 5,399,485 |
| 2024-10-17 | $20.63 | $20.70 | $20.42 | $20.67 | $20.67 | 2,600,924 |
| 2024-10-16 | $20.48 | $20.64 | $20.37 | $20.54 | $20.54 | 2,400,875 |
| 2024-10-15 | $20.23 | $20.61 | $20.21 | $20.25 | $20.25 | 3,389,785 |
| 2024-10-14 | $19.99 | $20.14 | $19.80 | $20.12 | $20.12 | 2,797,121 |
| 2024-10-11 | $20.30 | $20.61 | $20.09 | $20.11 | $20.11 | 4,449,302 |
| 2024-10-10 | $19.50 | $20.27 | $19.50 | $20.20 | $20.20 | 6,491,569 |
| 2024-10-09 | $19.40 | $19.68 | $19.33 | $19.61 | $19.61 | 4,711,821 |
| 2024-10-08 | $19.58 | $19.64 | $19.28 | $19.35 | $19.35 | 2,633,943 |
| 2024-10-07 | $19.83 | $19.88 | $19.35 | $19.58 | $19.58 | 4,423,155 |
| 2024-10-04 | $19.80 | $19.93 | $19.51 | $19.90 | $19.90 | 3,169,543 |
| 2024-10-03 | $19.69 | $19.76 | $19.41 | $19.57 | $19.57 | 3,929,472 |
| 2024-10-02 | $19.71 | $20.03 | $19.69 | $19.87 | $19.87 | 3,195,676 |
| 2024-10-01 | $20.11 | $20.16 | $19.70 | $19.71 | $19.71 | 4,181,229 |
| 2024-09-30 | $20.39 | $20.51 | $20.06 | $20.15 | $20.15 | 3,086,759 |
| 2024-09-27 | $20.88 | $21.07 | $20.68 | $20.79 | $20.48 | 2,791,502 |
| 2024-09-26 | $20.87 | $21.05 | $20.46 | $20.65 | $20.34 | 6,605,922 |
| 2024-09-25 | $21.04 | $21.09 | $20.59 | $20.61 | $20.30 | 4,132,496 |
| 2024-09-24 | $20.96 | $21.10 | $20.79 | $21.04 | $20.72 | 2,891,049 |
| 2024-09-23 | $20.84 | $21.07 | $20.69 | $20.76 | $20.76 | 5,613,694 |
| 2024-09-20 | $20.77 | $20.85 | $20.47 | $20.81 | $20.81 | 13,472,643 |
| 2024-09-19 | $20.71 | $20.91 | $20.53 | $20.87 | $20.87 | 4,449,821 |
| 2024-09-18 | $20.30 | $20.82 | $20.27 | $20.39 | $20.39 | 3,622,248 |
| 2024-09-17 | $20.25 | $20.49 | $20.21 | $20.35 | $20.35 | 3,609,051 |
| 2024-09-16 | $20.00 | $20.25 | $19.84 | $20.11 | $20.11 | 2,834,883 |
| 2024-09-13 | $19.82 | $20.05 | $19.79 | $19.90 | $19.90 | 3,858,112 |
| 2024-09-12 | $19.69 | $19.82 | $19.11 | $19.67 | $19.67 | 3,828,592 |
| 2024-09-11 | $19.34 | $19.45 | $18.95 | $19.44 | $19.44 | 3,145,991 |
| 2024-09-10 | $19.57 | $19.57 | $19.08 | $19.50 | $19.50 | 3,463,195 |
| 2024-09-09 | $19.25 | $19.75 | $19.25 | $19.55 | $19.55 | 4,709,404 |
| 2024-09-06 | $19.47 | $19.54 | $19.05 | $19.13 | $19.13 | 4,615,905 |
| 2024-09-05 | $19.90 | $20.03 | $19.30 | $19.49 | $19.49 | 4,535,561 |
| 2024-09-04 | $20.10 | $20.19 | $19.67 | $19.84 | $19.84 | 4,419,345 |
| 2024-09-03 | $20.10 | $20.55 | $20.10 | $20.18 | $20.18 | 6,186,383 |
| 2024-08-30 | $20.16 | $20.31 | $19.88 | $20.24 | $20.24 | 5,400,759 |
| 2024-08-29 | $19.62 | $19.98 | $19.50 | $19.97 | $19.97 | 5,736,443 |
| 2024-08-28 | $20.33 | $20.34 | $19.54 | $19.61 | $19.61 | 8,386,494 |
| 2024-08-27 | $20.69 | $20.72 | $20.33 | $20.34 | $20.34 | 5,909,085 |
| 2024-08-26 | $21.03 | $21.14 | $20.52 | $20.74 | $20.74 | 5,758,006 |
| 2024-08-23 | $20.75 | $21.27 | $20.69 | $20.94 | $20.94 | 6,321,305 |
| 2024-08-22 | $20.01 | $20.71 | $19.99 | $20.68 | $20.68 | 8,884,804 |
| 2024-08-21 | $22.65 | $22.65 | $19.61 | $19.78 | $19.78 | 24,062,960 |
| 2024-08-20 | $22.65 | $22.80 | $22.56 | $22.62 | $22.62 | 3,514,245 |
| 2024-08-19 | $22.79 | $22.84 | $22.59 | $22.73 | $22.73 | 2,336,686 |
| 2024-08-16 | $22.39 | $22.76 | $22.38 | $22.76 | $22.76 | 3,197,662 |
| 2024-08-15 | $22.31 | $22.56 | $22.29 | $22.43 | $22.43 | 2,391,934 |
| 2024-08-14 | $22.00 | $22.08 | $21.82 | $22.02 | $22.02 | 2,210,974 |
| 2024-08-13 | $21.87 | $21.96 | $21.65 | $21.87 | $21.87 | 2,680,805 |
| 2024-08-12 | $22.20 | $22.23 | $21.46 | $21.51 | $21.51 | 2,416,354 |
| 2024-08-09 | $21.94 | $22.19 | $21.74 | $22.16 | $22.16 | 2,979,458 |
| 2024-08-08 | $21.60 | $22.02 | $21.60 | $21.94 | $21.94 | 2,294,067 |
| 2024-08-07 | $22.15 | $22.26 | $21.41 | $21.44 | $21.44 | 4,072,344 |
| 2024-08-06 | $21.45 | $22.10 | $21.36 | $21.79 | $21.79 | 3,857,091 |
| 2024-08-05 | $21.22 | $21.58 | $20.92 | $21.46 | $21.46 | 6,351,832 |
| 2024-08-02 | $21.92 | $22.03 | $21.46 | $21.88 | $21.88 | 4,108,164 |
| 2024-08-01 | $22.98 | $23.15 | $22.22 | $22.24 | $22.24 | 4,566,323 |
| 2024-07-31 | $22.84 | $23.15 | $22.57 | $22.87 | $22.87 | 8,542,713 |
| 2024-07-30 | $22.71 | $22.92 | $22.49 | $22.81 | $22.81 | 4,568,338 |
| 2024-07-29 | $22.99 | $23.08 | $22.33 | $22.58 | $22.58 | 4,257,076 |
| 2024-07-26 | $24.00 | $24.10 | $22.97 | $23.08 | $23.08 | 6,473,094 |
| 2024-07-25 | $22.92 | $23.95 | $22.81 | $23.64 | $23.64 | 4,379,213 |
| 2024-07-24 | $23.29 | $23.39 | $22.84 | $22.88 | $22.88 | 3,350,632 |
| 2024-07-23 | $23.42 | $23.73 | $23.20 | $23.21 | $23.21 | 3,017,384 |
| 2024-07-22 | $23.54 | $23.61 | $23.12 | $23.54 | $23.54 | 5,083,378 |
| 2024-07-19 | $23.53 | $23.68 | $23.37 | $23.49 | $23.49 | 2,989,830 |
| 2024-07-18 | $23.64 | $24.37 | $23.57 | $23.60 | $23.60 | 2,748,751 |
| 2024-07-17 | $23.87 | $24.30 | $23.76 | $23.82 | $23.82 | 3,149,487 |
| 2024-07-16 | $23.27 | $24.01 | $23.22 | $23.97 | $23.97 | 2,638,337 |
| 2024-07-15 | $23.32 | $23.36 | $23.15 | $23.23 | $23.23 | 2,585,047 |
| 2024-07-12 | $23.30 | $23.36 | $23.00 | $23.20 | $23.20 | 3,330,597 |
| 2024-07-11 | $23.05 | $23.29 | $22.57 | $23.08 | $23.08 | 3,760,855 |
| 2024-07-10 | $22.13 | $22.49 | $22.06 | $22.45 | $22.45 | 3,162,623 |
| 2024-07-09 | $22.03 | $22.19 | $21.88 | $22.06 | $22.06 | 5,782,322 |
| 2024-07-08 | $22.17 | $22.30 | $22.04 | $22.14 | $22.14 | 3,204,451 |
| 2024-07-05 | $22.41 | $22.41 | $21.91 | $22.09 | $22.09 | 4,466,838 |
| 2024-07-03 | $22.37 | $22.66 | $22.22 | $22.44 | $22.44 | 1,828,070 |
| 2024-07-02 | $22.21 | $22.28 | $22.07 | $22.23 | $22.23 | 4,133,662 |
| 2024-07-01 | $22.38 | $22.52 | $22.08 | $22.13 | $22.13 | 3,763,307 |
| 2024-06-28 | $22.35 | $22.53 | $22.14 | $22.35 | $22.35 | 5,196,980 |
| 2024-06-27 | $22.69 | $22.75 | $22.50 | $22.53 | $22.22 | 2,804,448 |
| 2024-06-26 | $22.69 | $22.82 | $22.63 | $22.70 | $22.39 | 1,782,281 |
| 2024-06-25 | $23.07 | $23.11 | $22.73 | $22.85 | $22.54 | 2,056,636 |
| 2024-06-24 | $22.93 | $23.31 | $22.80 | $23.17 | $23.17 | 2,651,091 |
| 2024-06-21 | $22.60 | $22.92 | $22.41 | $22.83 | $22.83 | 6,393,770 |
| 2024-06-20 | $22.54 | $22.70 | $22.44 | $22.60 | $22.60 | 2,784,538 |
| 2024-06-18 | $22.16 | $22.43 | $22.10 | $22.40 | $22.40 | 3,730,305 |
| 2024-06-17 | $21.78 | $22.25 | $21.67 | $22.16 | $22.16 | 3,162,822 |
| 2024-06-14 | $21.75 | $21.84 | $21.57 | $21.83 | $21.83 | 3,330,832 |
| 2024-06-13 | $22.45 | $22.47 | $21.94 | $21.96 | $21.96 | 4,201,282 |
| 2024-06-12 | $23.11 | $23.51 | $22.45 | $22.58 | $22.58 | 5,667,900 |
| 2024-06-11 | $22.65 | $22.71 | $22.41 | $22.46 | $22.46 | 2,922,147 |
| 2024-06-10 | $22.76 | $22.96 | $22.71 | $22.85 | $22.85 | 2,361,420 |
| 2024-06-07 | $22.88 | $23.07 | $22.80 | $22.89 | $22.89 | 1,710,663 |
| 2024-06-06 | $23.29 | $23.49 | $23.13 | $23.22 | $23.22 | 3,394,214 |
| 2024-06-05 | $23.50 | $23.53 | $23.03 | $23.32 | $23.32 | 2,849,307 |
| 2024-06-04 | $23.23 | $23.67 | $23.23 | $23.45 | $23.45 | 3,780,381 |
| 2024-06-03 | $23.78 | $23.86 | $23.21 | $23.40 | $23.40 | 2,636,719 |
| 2024-05-31 | $23.11 | $23.63 | $23.10 | $23.60 | $23.60 | 5,772,640 |
| 2024-05-30 | $22.87 | $23.07 | $22.80 | $23.06 | $23.06 | 3,323,993 |
| 2024-05-29 | $22.75 | $22.80 | $22.63 | $22.74 | $22.74 | 3,415,475 |
| 2024-05-28 | $23.38 | $23.47 | $23.01 | $23.07 | $23.07 | 2,668,840 |
| 2024-05-24 | $23.30 | $23.36 | $23.15 | $23.33 | $23.33 | 2,490,920 |
| 2024-05-23 | $23.75 | $23.75 | $23.00 | $23.13 | $23.13 | 3,725,634 |
| 2024-05-22 | $23.73 | $24.01 | $23.65 | $23.76 | $23.76 | 2,966,176 |
| 2024-05-21 | $23.94 | $24.04 | $23.83 | $23.87 | $23.87 | 2,607,980 |
| 2024-05-20 | $24.21 | $24.29 | $23.87 | $23.94 | $23.94 | 3,197,717 |
| 2024-05-17 | $24.16 | $24.29 | $24.06 | $24.28 | $24.28 | 2,401,505 |
| 2024-05-16 | $24.41 | $24.55 | $24.15 | $24.16 | $24.16 | 3,156,044 |
| 2024-05-15 | $24.78 | $24.86 | $24.41 | $24.51 | $24.51 | 2,722,628 |
| 2024-05-14 | $24.12 | $24.48 | $24.12 | $24.42 | $24.42 | 2,928,708 |
| 2024-05-13 | $23.86 | $24.11 | $23.84 | $23.95 | $23.95 | 3,239,721 |
| 2024-05-10 | $24.14 | $24.18 | $23.64 | $23.74 | $23.74 | 3,351,304 |
| 2024-05-09 | $23.47 | $24.21 | $23.43 | $24.14 | $24.14 | 4,444,876 |
| 2024-05-08 | $23.10 | $23.49 | $23.03 | $23.48 | $23.48 | 5,095,913 |
| 2024-05-07 | $23.46 | $23.51 | $23.29 | $23.30 | $23.30 | 3,239,961 |
| 2024-05-06 | $23.59 | $23.69 | $23.32 | $23.42 | $23.42 | 5,717,864 |
| 2024-05-03 | $23.37 | $23.88 | $23.25 | $23.38 | $23.38 | 5,865,160 |
| 2024-05-02 | $23.00 | $23.09 | $22.81 | $22.97 | $22.97 | 4,712,961 |
| 2024-05-01 | $22.86 | $23.24 | $22.73 | $22.77 | $22.77 | 4,111,456 |
| 2024-04-30 | $22.99 | $23.22 | $22.83 | $22.84 | $22.84 | 8,588,809 |
| 2024-04-29 | $24.76 | $25.11 | $23.25 | $23.38 | $23.38 | 10,164,543 |
| 2024-04-26 | $25.14 | $25.30 | $24.89 | $24.99 | $24.99 | 7,535,980 |
| 2024-04-25 | $25.04 | $25.24 | $24.69 | $25.09 | $25.09 | 6,577,351 |
| 2024-04-24 | $25.12 | $25.47 | $24.98 | $25.35 | $25.35 | 7,187,077 |
| 2024-04-23 | $25.52 | $25.60 | $25.29 | $25.33 | $25.33 | 4,895,402 |
| 2024-04-22 | $25.37 | $25.69 | $25.20 | $25.58 | $25.58 | 4,328,575 |
| 2024-04-19 | $25.08 | $25.32 | $25.00 | $25.15 | $25.15 | 3,621,159 |
| 2024-04-18 | $24.94 | $25.17 | $24.76 | $25.02 | $25.02 | 4,018,944 |
| 2024-04-17 | $24.92 | $25.16 | $24.77 | $24.81 | $24.81 | 2,886,676 |
| 2024-04-16 | $24.78 | $24.92 | $24.40 | $24.71 | $24.71 | 5,064,163 |
| 2024-04-15 | $25.59 | $25.84 | $24.79 | $24.94 | $24.94 | 5,014,063 |
| 2024-04-12 | $26.04 | $26.16 | $25.26 | $25.41 | $25.41 | 4,734,008 |
| 2024-04-11 | $26.38 | $26.47 | $26.10 | $26.28 | $26.28 | 3,676,589 |
| 2024-04-10 | $26.85 | $27.06 | $26.15 | $26.30 | $26.30 | 3,512,552 |
| 2024-04-09 | $27.43 | $27.55 | $27.04 | $27.54 | $27.54 | 3,062,053 |
| 2024-04-08 | $27.29 | $27.50 | $27.14 | $27.26 | $27.26 | 2,526,963 |
| 2024-04-05 | $27.06 | $27.28 | $26.74 | $27.05 | $27.05 | 2,031,264 |
| 2024-04-04 | $27.88 | $28.08 | $27.12 | $27.20 | $27.20 | 2,553,482 |
| 2024-04-03 | $27.15 | $27.60 | $27.15 | $27.50 | $27.50 | 1,950,896 |
| 2024-04-02 | $27.40 | $27.43 | $27.10 | $27.28 | $27.28 | 1,717,193 |
| 2024-04-01 | $28.06 | $28.06 | $27.59 | $27.62 | $27.62 | 2,294,800 |
| 2024-03-28 | $27.69 | $28.15 | $27.64 | $28.11 | $28.11 | 3,102,095 |
| 2024-03-27 | $26.92 | $27.65 | $26.92 | $27.63 | $27.63 | 5,497,768 |
| 2024-03-26 | $27.50 | $27.57 | $27.02 | $27.03 | $26.73 | 2,813,221 |
| 2024-03-25 | $27.43 | $27.67 | $27.26 | $27.31 | $27.01 | 2,476,129 |
| 2024-03-22 | $27.89 | $27.97 | $27.33 | $27.37 | $27.07 | 2,300,158 |
| 2024-03-21 | $27.65 | $28.07 | $27.41 | $27.85 | $27.54 | 3,043,095 |
| 2024-03-20 | $26.89 | $27.57 | $26.85 | $27.35 | $27.05 | 3,863,610 |
| 2024-03-19 | $26.80 | $27.20 | $26.79 | $27.06 | $26.76 | 2,998,720 |
| 2024-03-18 | $26.90 | $26.98 | $26.55 | $26.86 | $26.56 | 2,888,621 |
| 2024-03-15 | $26.75 | $27.22 | $26.61 | $26.90 | $26.90 | 10,629,776 |
| 2024-03-14 | $27.72 | $27.76 | $26.88 | $27.04 | $27.04 | 3,770,505 |
| 2024-03-13 | $27.86 | $28.16 | $27.75 | $27.82 | $27.82 | 3,638,634 |
| 2024-03-12 | $28.41 | $28.61 | $27.60 | $27.85 | $27.85 | 3,560,332 |
| 2024-03-11 | $27.98 | $28.42 | $27.76 | $28.40 | $28.40 | 2,658,356 |
| 2024-03-08 | $28.12 | $28.42 | $28.04 | $28.05 | $28.05 | 2,436,222 |
| 2024-03-07 | $28.12 | $28.37 | $27.91 | $27.97 | $27.97 | 2,689,530 |
| 2024-03-06 | $28.00 | $28.11 | $27.57 | $27.85 | $27.85 | 2,021,263 |
| 2024-03-05 | $27.61 | $27.94 | $27.48 | $27.65 | $27.65 | 2,399,759 |
| 2024-03-04 | $27.52 | $28.12 | $27.50 | $27.73 | $27.73 | 2,006,170 |
| 2024-03-01 | $27.41 | $27.56 | $27.15 | $27.42 | $27.42 | 2,760,860 |
| 2024-02-29 | $27.26 | $27.61 | $27.15 | $27.45 | $27.45 | 3,868,924 |
| 2024-02-28 | $26.86 | $27.27 | $26.84 | $27.01 | $27.01 | 2,518,395 |
| 2024-02-27 | $26.80 | $27.14 | $26.76 | $27.09 | $27.09 | 2,285,691 |
| 2024-02-26 | $26.84 | $27.12 | $26.55 | $26.73 | $26.73 | 2,539,576 |
| 2024-02-23 | $27.15 | $27.32 | $26.99 | $27.01 | $27.01 | 2,319,040 |
| 2024-02-22 | $27.22 | $27.34 | $27.03 | $27.12 | $27.12 | 1,793,555 |
| 2024-02-21 | $26.94 | $27.09 | $26.79 | $27.06 | $27.06 | 1,626,280 |
| 2024-02-20 | $26.92 | $27.32 | $26.82 | $27.10 | $27.10 | 2,395,475 |
| 2024-02-16 | $27.07 | $27.40 | $26.92 | $27.27 | $27.27 | 2,635,660 |
| 2024-02-15 | $26.99 | $27.44 | $26.92 | $27.37 | $27.37 | 2,825,732 |
| 2024-02-14 | $26.66 | $26.89 | $26.45 | $26.77 | $26.77 | 3,265,541 |
| 2024-02-13 | $27.30 | $27.33 | $26.07 | $26.31 | $26.31 | 5,787,259 |
| 2024-02-12 | $27.11 | $28.51 | $27.10 | $28.11 | $28.11 | 4,671,416 |
| 2024-02-09 | $26.87 | $27.13 | $26.58 | $27.10 | $27.10 | 2,687,752 |
| 2024-02-08 | $26.77 | $26.93 | $26.48 | $26.83 | $26.83 | 2,301,399 |
| 2024-02-07 | $26.68 | $26.91 | $26.22 | $26.72 | $26.72 | 2,646,083 |
| 2024-02-06 | $26.25 | $26.63 | $26.25 | $26.63 | $26.63 | 2,423,532 |
| 2024-02-05 | $26.57 | $26.61 | $26.20 | $26.33 | $26.33 | 3,257,753 |
| 2024-02-02 | $26.64 | $27.11 | $26.49 | $26.91 | $26.91 | 2,737,755 |
| 2024-02-01 | $26.75 | $27.05 | $26.24 | $27.05 | $27.05 | 3,641,709 |
| 2024-01-31 | $26.91 | $27.33 | $26.60 | $26.63 | $26.63 | 5,663,437 |
| 2024-01-30 | $27.26 | $27.37 | $26.93 | $27.13 | $27.13 | 4,879,738 |
| 2024-01-29 | $28.12 | $28.13 | $26.80 | $27.51 | $27.51 | 9,094,355 |
| 2024-01-26 | $27.52 | $27.63 | $27.34 | $27.59 | $27.59 | 5,037,155 |
| 2024-01-25 | $27.13 | $27.50 | $26.89 | $27.48 | $27.48 | 4,183,084 |
| 2024-01-24 | $27.58 | $27.58 | $26.87 | $26.88 | $26.88 | 4,063,207 |
| 2024-01-23 | $28.42 | $28.43 | $27.20 | $27.25 | $27.25 | 5,172,274 |
| 2024-01-22 | $28.09 | $28.45 | $28.00 | $28.33 | $28.33 | 3,644,356 |
| 2024-01-19 | $27.60 | $27.94 | $27.27 | $27.93 | $27.93 | 3,397,385 |
| 2024-01-18 | $27.56 | $27.56 | $26.96 | $27.46 | $27.46 | 2,407,479 |
| 2024-01-17 | $27.35 | $27.73 | $27.19 | $27.37 | $27.37 | 2,914,358 |
| 2024-01-16 | $28.11 | $28.11 | $27.61 | $27.84 | $27.84 | 3,981,245 |
| 2024-01-12 | $28.94 | $29.13 | $28.25 | $28.40 | $28.40 | 3,360,658 |
| 2024-01-11 | $28.81 | $29.05 | $28.45 | $28.80 | $28.80 | 5,964,761 |
| 2024-01-10 | $29.20 | $29.40 | $28.97 | $29.08 | $29.08 | 3,491,458 |
| 2024-01-09 | $29.10 | $29.41 | $29.04 | $29.12 | $29.12 | 3,211,222 |
| 2024-01-08 | $28.98 | $29.33 | $28.69 | $29.33 | $29.33 | 2,775,322 |
| 2024-01-05 | $28.27 | $29.09 | $28.20 | $28.88 | $28.88 | 3,082,964 |
| 2024-01-04 | $28.26 | $28.79 | $28.20 | $28.47 | $28.47 | 2,725,463 |
| 2024-01-03 | $29.00 | $29.00 | $28.26 | $28.27 | $28.27 | 3,577,938 |
| 2024-01-02 | $29.21 | $29.41 | $29.00 | $29.29 | $29.29 | 3,767,475 |
| 2023-12-29 | $29.92 | $30.10 | $29.68 | $29.79 | $29.79 | 2,031,935 |
| 2023-12-28 | $30.03 | $30.21 | $29.98 | $30.06 | $30.06 | 1,407,035 |
| 2023-12-27 | $30.17 | $30.32 | $29.91 | $30.18 | $30.18 | 1,454,542 |
| 2023-12-26 | $29.74 | $30.09 | $29.60 | $30.08 | $30.08 | 1,790,502 |
| 2023-12-22 | $29.65 | $29.99 | $29.58 | $29.70 | $29.70 | 1,877,612 |
| 2023-12-21 | $29.49 | $29.60 | $29.15 | $29.55 | $29.55 | 2,709,970 |
| 2023-12-20 | $29.55 | $29.95 | $29.21 | $29.22 | $29.22 | 2,640,692 |
| 2023-12-19 | $29.29 | $29.83 | $29.26 | $29.72 | $29.72 | 2,839,281 |
| 2023-12-18 | $29.42 | $29.51 | $29.09 | $29.22 | $29.22 | 3,809,722 |
| 2023-12-15 | $29.21 | $29.74 | $29.09 | $29.39 | $29.39 | 7,366,796 |
| 2023-12-14 | $28.32 | $29.64 | $28.16 | $29.37 | $29.37 | 6,193,221 |
| 2023-12-13 | $26.74 | $27.87 | $26.45 | $27.63 | $27.63 | 5,930,656 |
| 2023-12-12 | $25.56 | $26.58 | $25.51 | $26.54 | $26.54 | 4,097,309 |
| 2023-12-11 | $25.44 | $25.69 | $25.35 | $25.49 | $25.49 | 2,290,416 |
| 2023-12-08 | $25.61 | $25.80 | $25.46 | $25.57 | $25.57 | 2,294,435 |
| 2023-12-07 | $25.48 | $25.76 | $25.33 | $25.68 | $25.68 | 1,951,948 |
| 2023-12-06 | $25.44 | $25.90 | $25.44 | $25.47 | $25.47 | 2,256,208 |
| 2023-12-05 | $25.45 | $25.50 | $25.19 | $25.30 | $25.30 | 2,448,255 |
| 2023-12-04 | $25.41 | $25.89 | $25.38 | $25.67 | $25.67 | 2,415,103 |
| 2023-12-01 | $24.67 | $25.64 | $24.65 | $25.63 | $25.63 | 3,173,863 |
| 2023-11-30 | $24.72 | $25.03 | $24.58 | $24.80 | $24.80 | 3,461,759 |
| 2023-11-29 | $24.20 | $24.71 | $24.09 | $24.59 | $24.59 | 4,454,369 |
| 2023-11-28 | $23.71 | $24.00 | $23.53 | $23.97 | $23.97 | 3,434,691 |
| 2023-11-27 | $23.64 | $23.75 | $23.29 | $23.71 | $23.71 | 3,382,091 |
| 2023-11-24 | $23.92 | $23.98 | $23.76 | $23.82 | $23.82 | 1,518,494 |
| 2023-11-22 | $23.89 | $23.96 | $23.70 | $23.88 | $23.88 | 2,081,484 |
| 2023-11-21 | $24.10 | $24.10 | $23.66 | $23.68 | $23.68 | 1,769,275 |
| 2023-11-20 | $24.18 | $24.33 | $23.95 | $24.20 | $24.20 | 2,661,099 |
| 2023-11-17 | $24.83 | $25.02 | $24.25 | $24.27 | $24.27 | 5,150,444 |
| 2023-11-16 | $24.50 | $24.74 | $24.41 | $24.55 | $24.55 | 5,005,740 |
| 2023-11-15 | $23.95 | $24.68 | $23.94 | $24.56 | $24.56 | 7,066,279 |
| 2023-11-14 | $23.20 | $24.00 | $23.20 | $23.94 | $23.94 | 3,509,821 |
| 2023-11-13 | $22.66 | $22.75 | $22.32 | $22.50 | $22.50 | 2,865,715 |
| 2023-11-10 | $22.70 | $23.00 | $22.33 | $22.92 | $22.92 | 3,776,010 |
| 2023-11-09 | $23.74 | $23.90 | $22.96 | $23.00 | $23.00 | 2,792,023 |
| 2023-11-08 | $23.55 | $23.67 | $23.41 | $23.59 | $23.59 | 2,778,177 |
| 2023-11-07 | $23.74 | $23.82 | $23.45 | $23.55 | $23.55 | 1,771,616 |
| 2023-11-06 | $24.18 | $24.26 | $23.68 | $23.83 | $23.83 | 2,399,680 |
| 2023-11-03 | $24.04 | $24.36 | $23.89 | $24.25 | $24.25 | 3,570,704 |
| 2023-11-02 | $23.02 | $23.61 | $23.02 | $23.53 | $23.53 | 3,789,915 |
| 2023-11-01 | $22.86 | $22.95 | $22.11 | $22.55 | $22.55 | 5,479,831 |
| 2023-10-31 | $23.15 | $23.66 | $21.88 | $22.79 | $22.79 | 11,461,319 |
| 2023-10-30 | $22.68 | $22.78 | $22.31 | $22.51 | $22.51 | 3,607,180 |
| 2023-10-27 | $22.76 | $22.78 | $22.38 | $22.45 | $22.45 | 3,558,816 |
| 2023-10-26 | $22.15 | $22.98 | $22.15 | $22.75 | $22.75 | 4,498,681 |
| 2023-10-25 | $22.37 | $22.49 | $22.04 | $22.26 | $22.26 | 2,991,069 |
| 2023-10-24 | $22.44 | $22.77 | $22.44 | $22.56 | $22.56 | 2,709,994 |
| 2023-10-23 | $22.37 | $22.63 | $22.20 | $22.24 | $22.24 | 2,453,094 |
| 2023-10-20 | $22.65 | $22.78 | $22.48 | $22.56 | $22.56 | 2,889,118 |
| 2023-10-19 | $22.88 | $23.08 | $22.58 | $22.63 | $22.63 | 2,967,162 |
| 2023-10-18 | $22.99 | $23.14 | $22.77 | $22.89 | $22.89 | 3,537,835 |
| 2023-10-17 | $22.77 | $23.48 | $22.71 | $23.33 | $23.33 | 2,429,731 |
| 2023-10-16 | $22.93 | $23.28 | $22.67 | $22.95 | $22.95 | 2,685,190 |
| 2023-10-13 | $22.90 | $23.07 | $22.39 | $22.65 | $22.65 | 3,107,666 |
| 2023-10-12 | $23.77 | $23.78 | $22.83 | $22.88 | $22.88 | 4,256,674 |
| 2023-10-11 | $24.06 | $24.22 | $23.45 | $23.70 | $23.70 | 3,024,390 |
| 2023-10-10 | $24.01 | $24.25 | $24.01 | $24.09 | $24.09 | 3,584,280 |
| 2023-10-09 | $23.76 | $24.13 | $23.76 | $23.89 | $23.89 | 2,646,329 |
| 2023-10-06 | $23.53 | $24.10 | $23.36 | $23.99 | $23.99 | 4,229,622 |
| 2023-10-05 | $23.58 | $23.92 | $23.34 | $23.90 | $23.90 | 3,845,864 |
| 2023-10-04 | $23.44 | $23.77 | $23.27 | $23.73 | $23.73 | 2,503,089 |
| 2023-10-03 | $24.00 | $24.05 | $23.30 | $23.35 | $23.35 | 3,169,725 |
| 2023-10-02 | $24.42 | $24.58 | $24.09 | $24.21 | $24.21 | 3,551,593 |
| 2023-09-29 | $24.72 | $25.01 | $24.49 | $24.58 | $24.58 | 2,008,649 |
| 2023-09-28 | $24.03 | $24.58 | $24.01 | $24.46 | $24.46 | 2,037,889 |
| 2023-09-27 | $24.46 | $24.53 | $24.14 | $24.27 | $23.98 | 2,031,722 |
| 2023-09-26 | $24.74 | $24.95 | $24.35 | $24.36 | $24.06 | 2,471,981 |
| 2023-09-25 | $24.89 | $25.06 | $24.73 | $24.93 | $24.63 | 2,293,505 |
| 2023-09-22 | $25.21 | $25.27 | $24.96 | $25.02 | $25.02 | 2,493,048 |
| 2023-09-21 | $25.67 | $25.68 | $25.18 | $25.18 | $25.18 | 2,050,833 |
| 2023-09-20 | $26.46 | $26.58 | $25.90 | $25.91 | $25.91 | 1,499,465 |
| 2023-09-19 | $26.19 | $26.41 | $26.06 | $26.23 | $26.23 | 2,189,582 |
| 2023-09-18 | $26.19 | $26.26 | $26.00 | $26.13 | $26.13 | 2,201,808 |
| 2023-09-15 | $26.13 | $26.47 | $26.00 | $26.25 | $26.25 | 3,211,496 |
| 2023-09-14 | $26.16 | $26.28 | $25.98 | $26.22 | $26.22 | 2,558,199 |
| 2023-09-13 | $26.25 | $26.25 | $25.47 | $25.91 | $25.91 | 2,623,219 |
| 2023-09-12 | $25.87 | $26.47 | $25.82 | $26.11 | $26.11 | 2,698,746 |
| 2023-09-11 | $26.19 | $26.34 | $25.82 | $25.96 | $25.96 | 3,088,115 |
| 2023-09-08 | $25.96 | $26.08 | $25.78 | $25.93 | $25.93 | 2,371,689 |
| 2023-09-07 | $25.90 | $26.08 | $25.58 | $25.93 | $25.93 | 3,389,662 |
| 2023-09-06 | $26.04 | $26.36 | $25.88 | $26.11 | $26.11 | 2,592,622 |
| 2023-09-05 | $26.73 | $26.80 | $26.09 | $26.13 | $26.13 | 3,023,257 |
| 2023-09-01 | $27.02 | $27.05 | $26.76 | $26.87 | $26.87 | 1,856,725 |
| 2023-08-31 | $26.66 | $26.86 | $26.64 | $26.74 | $26.74 | 2,224,767 |
| 2023-08-30 | $26.54 | $26.79 | $26.48 | $26.61 | $26.61 | 1,691,951 |
| 2023-08-29 | $26.00 | $26.52 | $25.91 | $26.52 | $26.52 | 1,886,949 |
| 2023-08-28 | $25.99 | $26.20 | $25.93 | $25.95 | $25.95 | 2,110,371 |
| 2023-08-25 | $25.70 | $25.93 | $25.49 | $25.79 | $25.79 | 2,233,966 |
| 2023-08-24 | $25.99 | $26.34 | $25.58 | $25.61 | $25.61 | 2,186,653 |
| 2023-08-23 | $25.47 | $26.03 | $25.29 | $25.99 | $25.99 | 1,992,311 |
| 2023-08-22 | $25.92 | $25.95 | $25.28 | $25.38 | $25.38 | 2,744,076 |
| 2023-08-21 | $26.31 | $26.35 | $25.59 | $25.80 | $25.80 | 2,863,970 |
| 2023-08-18 | $25.95 | $26.40 | $25.90 | $26.26 | $26.26 | 2,203,006 |
| 2023-08-17 | $26.59 | $26.75 | $26.18 | $26.26 | $26.26 | 2,608,143 |
| 2023-08-16 | $26.82 | $27.07 | $26.50 | $26.50 | $26.50 | 2,100,380 |
| 2023-08-15 | $27.49 | $27.57 | $26.93 | $26.94 | $26.94 | 2,331,482 |
| 2023-08-14 | $27.73 | $27.84 | $27.52 | $27.82 | $27.82 | 1,774,764 |
| 2023-08-11 | $27.75 | $28.04 | $27.68 | $27.91 | $27.91 | 1,911,369 |
| 2023-08-10 | $28.20 | $28.37 | $27.90 | $27.94 | $27.94 | 2,148,419 |
| 2023-08-09 | $28.10 | $28.42 | $27.92 | $27.96 | $27.96 | 2,041,014 |
| 2023-08-08 | $28.06 | $28.26 | $27.65 | $28.15 | $28.15 | 2,371,509 |
| 2023-08-07 | $28.47 | $28.81 | $28.39 | $28.54 | $28.54 | 2,208,860 |
| 2023-08-04 | $28.45 | $29.00 | $28.26 | $28.34 | $28.34 | 2,310,024 |
| 2023-08-03 | $28.07 | $28.45 | $27.75 | $28.38 | $28.38 | 3,845,964 |
| 2023-08-02 | $28.38 | $28.48 | $27.97 | $28.35 | $28.35 | 2,808,639 |
| 2023-08-01 | $29.14 | $29.34 | $28.69 | $28.79 | $28.79 | 3,709,380 |
| 2023-07-31 | $29.58 | $29.61 | $29.12 | $29.24 | $29.24 | 16,859,489 |
| 2023-07-28 | $29.63 | $30.12 | $28.57 | $29.51 | $29.51 | 6,081,445 |
| 2023-07-27 | $29.14 | $29.26 | $28.29 | $28.41 | $28.41 | 4,755,468 |
| 2023-07-26 | $29.21 | $29.44 | $28.91 | $29.00 | $29.00 | 3,161,914 |
| 2023-07-25 | $29.37 | $29.54 | $29.19 | $29.28 | $29.28 | 2,135,241 |
| 2023-07-24 | $29.37 | $29.78 | $29.37 | $29.53 | $29.53 | 2,187,132 |
| 2023-07-21 | $29.74 | $29.81 | $29.29 | $29.32 | $29.32 | 2,240,546 |
| 2023-07-20 | $29.84 | $29.93 | $29.35 | $29.61 | $29.61 | 2,769,187 |
| 2023-07-19 | $29.58 | $30.09 | $29.50 | $30.00 | $30.00 | 3,224,290 |
| 2023-07-18 | $28.99 | $29.60 | $28.90 | $29.48 | $29.48 | 2,979,445 |
| 2023-07-17 | $28.34 | $29.00 | $28.25 | $28.90 | $28.90 | 3,036,976 |
| 2023-07-14 | $29.25 | $29.30 | $28.36 | $28.44 | $28.44 | 2,810,062 |
| 2023-07-13 | $28.66 | $29.59 | $28.63 | $29.21 | $29.21 | 4,223,921 |
| 2023-07-12 | $28.24 | $28.64 | $28.12 | $28.43 | $28.43 | 3,055,533 |
| 2023-07-11 | $27.48 | $27.78 | $27.07 | $27.75 | $27.75 | 3,381,505 |
| 2023-07-10 | $26.33 | $27.29 | $26.24 | $27.15 | $27.15 | 3,797,433 |
| 2023-07-07 | $25.98 | $26.45 | $25.92 | $26.15 | $26.15 | 5,364,391 |
| 2023-07-06 | $26.20 | $26.24 | $25.69 | $26.02 | $26.02 | 3,375,101 |
| 2023-07-05 | $26.69 | $26.93 | $26.46 | $26.53 | $26.53 | 2,670,370 |
| 2023-07-03 | $26.75 | $27.04 | $26.67 | $26.89 | $26.89 | 964,614 |
| 2023-06-30 | $26.96 | $27.02 | $26.59 | $26.71 | $26.71 | 3,416,108 |
| 2023-06-29 | $26.38 | $26.80 | $26.37 | $26.80 | $26.80 | 2,377,416 |
| 2023-06-28 | $26.76 | $26.76 | $26.46 | $26.68 | $26.38 | 2,471,100 |
| 2023-06-27 | $25.96 | $26.73 | $25.80 | $26.65 | $26.35 | 2,524,851 |
| 2023-06-26 | $25.51 | $25.95 | $25.50 | $25.84 | $25.55 | 1,989,630 |
| 2023-06-23 | $25.15 | $25.63 | $25.13 | $25.53 | $25.25 | 2,987,035 |
| 2023-06-22 | $26.00 | $26.16 | $25.46 | $25.46 | $25.18 | 2,187,135 |
| 2023-06-21 | $26.33 | $26.42 | $26.10 | $26.13 | $25.84 | 2,578,955 |
| 2023-06-20 | $26.72 | $26.72 | $26.23 | $26.40 | $26.11 | 3,249,747 |
| 2023-06-16 | $27.35 | $27.50 | $26.91 | $26.97 | $26.97 | 3,239,897 |
| 2023-06-15 | $26.74 | $27.38 | $26.73 | $27.30 | $27.30 | 2,316,615 |
| 2023-06-14 | $27.15 | $27.50 | $26.72 | $26.92 | $26.92 | 3,096,741 |
| 2023-06-13 | $26.37 | $27.12 | $26.29 | $26.99 | $26.99 | 3,566,069 |
| 2023-06-12 | $26.29 | $26.63 | $26.07 | $26.40 | $26.40 | 4,603,040 |
| 2023-06-09 | $26.21 | $26.62 | $26.16 | $26.37 | $26.37 | 2,970,595 |
| 2023-06-08 | $26.23 | $26.31 | $25.95 | $26.15 | $26.15 | 2,512,327 |
| 2023-06-07 | $25.88 | $26.38 | $25.77 | $26.26 | $26.26 | 3,334,490 |
| 2023-06-06 | $25.00 | $25.81 | $24.98 | $25.74 | $25.74 | 2,519,889 |
| 2023-06-05 | $25.00 | $25.13 | $24.70 | $25.04 | $25.04 | 1,867,620 |
| 2023-06-02 | $24.82 | $25.14 | $24.75 | $25.02 | $25.02 | 2,687,566 |
| 2023-06-01 | $24.06 | $24.52 | $23.96 | $24.42 | $24.42 | 3,305,575 |
| 2023-05-31 | $24.55 | $24.71 | $23.86 | $24.01 | $24.01 | 6,530,160 |
| 2023-05-30 | $24.72 | $24.88 | $24.53 | $24.71 | $24.71 | 2,520,950 |
| 2023-05-26 | $24.38 | $24.70 | $24.28 | $24.61 | $24.61 | 2,063,625 |
| 2023-05-25 | $24.03 | $24.32 | $23.95 | $24.26 | $24.26 | 2,432,806 |
| 2023-05-24 | $24.20 | $24.29 | $23.93 | $24.08 | $24.08 | 2,496,556 |
| 2023-05-23 | $24.45 | $24.82 | $24.35 | $24.37 | $24.37 | 2,583,311 |
| 2023-05-22 | $24.59 | $24.77 | $24.35 | $24.61 | $24.61 | 1,956,412 |
| 2023-05-19 | $24.82 | $24.82 | $24.19 | $24.49 | $24.49 | 2,353,072 |
| 2023-05-18 | $24.42 | $24.73 | $24.24 | $24.67 | $24.67 | 2,812,319 |
| 2023-05-17 | $24.21 | $24.58 | $23.98 | $24.46 | $24.46 | 2,111,118 |
| 2023-05-16 | $24.29 | $24.40 | $24.02 | $24.02 | $24.02 | 1,599,258 |
| 2023-05-15 | $24.54 | $24.65 | $24.40 | $24.51 | $24.51 | 2,057,049 |
| 2023-05-12 | $24.66 | $24.74 | $24.23 | $24.49 | $24.49 | 2,363,286 |
| 2023-05-11 | $24.94 | $24.94 | $24.24 | $24.52 | $24.52 | 3,873,516 |
| 2023-05-10 | $25.46 | $25.71 | $24.89 | $25.00 | $25.00 | 3,135,236 |
| 2023-05-09 | $25.04 | $25.26 | $24.93 | $25.12 | $25.12 | 2,027,314 |
| 2023-05-08 | $25.70 | $25.78 | $25.09 | $25.36 | $25.36 | 3,000,913 |
| 2023-05-05 | $25.48 | $25.69 | $25.37 | $25.54 | $25.54 | 2,766,755 |
| 2023-05-04 | $24.89 | $25.12 | $24.51 | $25.10 | $25.10 | 3,461,349 |
| 2023-05-03 | $25.17 | $25.70 | $25.04 | $25.14 | $25.14 | 3,025,748 |
| 2023-05-02 | $25.85 | $25.90 | $24.75 | $25.22 | $25.22 | 4,545,010 |
| 2023-05-01 | $28.25 | $28.50 | $25.97 | $26.13 | $26.13 | 5,360,824 |
| 2023-04-28 | $26.51 | $27.03 | $26.45 | $26.88 | $26.88 | 6,365,292 |
| 2023-04-27 | $26.39 | $26.65 | $26.18 | $26.62 | $26.62 | 2,369,642 |
| 2023-04-26 | $26.18 | $26.51 | $25.99 | $26.17 | $26.17 | 2,155,110 |
| 2023-04-25 | $26.74 | $26.79 | $26.23 | $26.24 | $26.24 | 2,429,171 |
| 2023-04-24 | $26.85 | $27.02 | $26.60 | $26.99 | $26.99 | 2,394,674 |
| 2023-04-21 | $26.87 | $26.97 | $26.56 | $26.69 | $26.69 | 2,528,052 |
| 2023-04-20 | $26.91 | $26.98 | $26.76 | $26.89 | $26.89 | 1,658,776 |
| 2023-04-19 | $26.81 | $27.20 | $26.73 | $27.13 | $27.13 | 3,116,476 |
| 2023-04-18 | $27.00 | $27.04 | $26.50 | $26.98 | $26.98 | 2,443,006 |
| 2023-04-17 | $26.58 | $26.85 | $26.45 | $26.85 | $26.85 | 1,982,438 |
| 2023-04-14 | $27.21 | $27.34 | $26.56 | $26.75 | $26.75 | 3,145,792 |
| 2023-04-13 | $26.46 | $26.99 | $26.38 | $26.92 | $26.92 | 2,593,817 |
| 2023-04-12 | $27.53 | $27.55 | $26.40 | $26.42 | $26.42 | 3,540,785 |
| 2023-04-11 | $26.79 | $27.39 | $26.75 | $27.16 | $27.16 | 2,548,446 |
| 2023-04-10 | $26.64 | $26.99 | $26.40 | $26.61 | $26.61 | 3,210,214 |
| 2023-04-06 | $26.58 | $26.81 | $26.50 | $26.60 | $26.60 | 2,673,932 |
| 2023-04-05 | $26.35 | $26.69 | $26.34 | $26.61 | $26.61 | 3,169,727 |
| 2023-04-04 | $27.05 | $27.07 | $26.46 | $26.67 | $26.67 | 2,895,347 |
| 2023-04-03 | $26.89 | $27.18 | $26.71 | $26.93 | $26.93 | 3,550,311 |
| 2023-03-31 | $26.51 | $26.99 | $26.45 | $26.94 | $26.94 | 2,742,938 |
| 2023-03-30 | $26.49 | $26.54 | $26.11 | $26.26 | $26.26 | 1,765,846 |
| 2023-03-29 | $26.70 | $26.77 | $26.35 | $26.53 | $26.23 | 2,205,647 |
| 2023-03-28 | $26.39 | $26.58 | $26.17 | $26.37 | $26.07 | 1,714,218 |
| 2023-03-27 | $26.75 | $26.86 | $26.18 | $26.44 | $26.14 | 2,984,621 |
| 2023-03-24 | $25.79 | $26.40 | $25.59 | $26.29 | $26.29 | 2,859,579 |
| 2023-03-23 | $26.47 | $26.85 | $25.96 | $26.19 | $26.19 | 2,708,686 |
| 2023-03-22 | $26.87 | $27.05 | $26.29 | $26.30 | $26.30 | 4,294,843 |
| 2023-03-21 | $27.00 | $27.14 | $26.81 | $26.94 | $26.94 | 3,115,141 |
| 2023-03-20 | $26.67 | $26.75 | $26.14 | $26.34 | $26.34 | 3,728,910 |
| 2023-03-17 | $26.64 | $26.67 | $26.11 | $26.27 | $26.27 | 19,038,827 |
| 2023-03-16 | $26.63 | $27.36 | $26.16 | $26.96 | $26.96 | 4,035,572 |
| 2023-03-15 | $26.65 | $27.11 | $26.34 | $26.90 | $26.90 | 5,423,415 |
| 2023-03-14 | $27.83 | $27.99 | $26.95 | $27.32 | $27.32 | 5,102,742 |
| 2023-03-13 | $26.56 | $27.75 | $26.10 | $27.05 | $27.05 | 8,662,634 |
| 2023-03-10 | $27.78 | $28.27 | $27.17 | $27.57 | $27.57 | 5,348,458 |
| 2023-03-09 | $28.61 | $28.83 | $27.77 | $27.83 | $27.83 | 3,275,019 |
| 2023-03-08 | $28.28 | $28.79 | $28.17 | $28.63 | $28.63 | 3,157,726 |
| 2023-03-07 | $29.19 | $29.33 | $28.19 | $28.25 | $28.25 | 3,526,344 |
| 2023-03-06 | $29.69 | $29.80 | $29.20 | $29.22 | $29.22 | 2,645,429 |
| 2023-03-03 | $29.32 | $29.62 | $29.01 | $29.59 | $29.59 | 1,955,686 |
| 2023-03-02 | $28.69 | $29.19 | $28.54 | $29.06 | $29.06 | 2,183,253 |
| 2023-03-01 | $29.32 | $29.44 | $28.62 | $29.10 | $29.10 | 3,463,905 |
| 2023-02-28 | $29.59 | $29.86 | $29.43 | $29.47 | $29.47 | 4,469,263 |
| 2023-02-27 | $29.78 | $29.90 | $29.46 | $29.47 | $29.47 | 2,403,079 |
| 2023-02-24 | $29.27 | $29.42 | $29.04 | $29.29 | $29.29 | 2,528,920 |
| 2023-02-23 | $30.06 | $30.23 | $29.33 | $29.76 | $29.76 | 1,947,424 |
| 2023-02-22 | $29.90 | $30.26 | $29.56 | $29.77 | $29.77 | 2,429,173 |
| 2023-02-21 | $30.80 | $30.95 | $29.72 | $29.90 | $29.90 | 2,693,772 |
| 2023-02-17 | $31.08 | $31.34 | $30.84 | $31.33 | $31.33 | 3,228,854 |
| 2023-02-16 | $31.19 | $31.60 | $30.95 | $31.20 | $31.20 | 2,028,057 |
| 2023-02-15 | $31.41 | $31.78 | $31.31 | $31.74 | $31.74 | 1,863,137 |
| 2023-02-14 | $31.58 | $31.93 | $31.18 | $31.71 | $31.71 | 2,453,805 |
| 2023-02-13 | $30.95 | $31.78 | $30.83 | $31.76 | $31.76 | 2,665,705 |
| 2023-02-10 | $30.67 | $30.99 | $30.26 | $30.92 | $30.92 | 5,565,181 |
| 2023-02-09 | $31.68 | $31.88 | $30.66 | $30.83 | $30.83 | 3,185,620 |
| 2023-02-08 | $31.87 | $32.13 | $31.41 | $31.50 | $31.50 | 2,653,092 |
| 2023-02-07 | $31.96 | $32.65 | $31.83 | $32.12 | $32.12 | 3,133,131 |
| 2023-02-06 | $32.88 | $32.88 | $32.02 | $32.12 | $32.12 | 3,190,754 |
| 2023-02-03 | $33.23 | $33.82 | $32.99 | $33.27 | $33.27 | 6,204,019 |
| 2023-02-02 | $32.50 | $34.37 | $32.42 | $33.82 | $33.82 | 6,113,961 |
| 2023-02-01 | $30.95 | $32.25 | $30.56 | $32.01 | $32.01 | 5,737,580 |
| 2023-01-31 | $31.11 | $31.43 | $30.70 | $31.20 | $31.20 | 16,785,152 |
| 2023-01-30 | $30.16 | $31.81 | $29.86 | $31.26 | $31.26 | 8,209,639 |
| 2023-01-27 | $30.25 | $30.77 | $29.93 | $30.72 | $30.72 | 5,954,748 |
| 2023-01-26 | $30.32 | $30.56 | $29.84 | $30.29 | $30.29 | 4,454,259 |
| 2023-01-25 | $29.43 | $30.22 | $29.01 | $30.19 | $30.19 | 3,785,480 |
| 2023-01-24 | $30.00 | $30.45 | $29.87 | $29.93 | $29.93 | 2,918,742 |
| 2023-01-23 | $30.06 | $30.60 | $29.97 | $30.35 | $30.35 | 3,124,133 |
| 2023-01-20 | $29.50 | $30.12 | $29.21 | $30.04 | $30.04 | 2,638,612 |
| 2023-01-19 | $29.44 | $29.50 | $29.05 | $29.34 | $29.34 | 3,688,437 |
| 2023-01-18 | $29.85 | $30.41 | $29.75 | $29.91 | $29.91 | 5,111,849 |
| 2023-01-17 | $30.05 | $30.16 | $29.72 | $29.78 | $29.78 | 2,423,300 |
| 2023-01-13 | $29.52 | $30.18 | $29.38 | $30.07 | $30.07 | 3,331,247 |
| 2023-01-12 | $29.66 | $30.05 | $29.20 | $29.83 | $29.83 | 4,433,843 |
| 2023-01-11 | $29.41 | $29.62 | $29.28 | $29.47 | $29.47 | 3,392,520 |
| 2023-01-10 | $28.50 | $29.18 | $28.45 | $29.15 | $29.15 | 2,562,010 |
| 2023-01-09 | $28.53 | $28.97 | $28.27 | $28.51 | $28.51 | 3,521,450 |
| 2023-01-06 | $27.70 | $28.41 | $27.59 | $28.38 | $28.38 | 2,889,512 |
| 2023-01-05 | $27.59 | $27.73 | $27.15 | $27.33 | $27.33 | 1,955,317 |
| 2023-01-04 | $27.50 | $27.99 | $27.39 | $27.83 | $27.83 | 3,450,747 |
| 2023-01-03 | $26.82 | $27.37 | $26.70 | $27.12 | $27.12 | 4,213,547 |
| 2022-12-30 | $26.50 | $26.67 | $26.08 | $26.38 | $26.38 | 2,771,266 |
| 2022-12-29 | $26.09 | $27.06 | $26.05 | $26.83 | $26.83 | 2,384,307 |
| 2022-12-28 | $26.87 | $27.07 | $26.14 | $26.16 | $25.87 | 2,366,133 |
| 2022-12-27 | $26.85 | $27.02 | $26.68 | $26.91 | $26.61 | 3,949,432 |
| 2022-12-23 | $26.52 | $26.88 | $26.43 | $26.85 | $26.55 | 2,002,670 |
| 2022-12-22 | $26.57 | $26.75 | $25.93 | $26.59 | $26.30 | 2,368,704 |
| 2022-12-21 | $26.36 | $27.07 | $26.36 | $26.91 | $26.61 | 2,467,058 |
| 2022-12-20 | $25.71 | $26.08 | $25.58 | $26.01 | $25.72 | 2,781,880 |
| 2022-12-19 | $25.77 | $26.01 | $25.54 | $25.78 | $25.49 | 3,146,651 |
| 2022-12-16 | $25.68 | $26.18 | $25.41 | $25.74 | $25.46 | 7,755,386 |
| 2022-12-15 | $26.66 | $26.66 | $25.97 | $26.08 | $25.79 | 4,022,532 |
| 2022-12-14 | $27.50 | $27.93 | $26.92 | $27.10 | $26.80 | 4,164,880 |
| 2022-12-13 | $28.12 | $28.82 | $27.09 | $27.70 | $27.39 | 5,275,926 |
| 2022-12-12 | $26.60 | $27.04 | $26.36 | $27.04 | $26.74 | 2,990,649 |
| 2022-12-09 | $26.81 | $27.12 | $26.51 | $26.59 | $26.59 | 2,051,041 |
| 2022-12-08 | $26.91 | $26.99 | $26.67 | $26.87 | $26.87 | 1,937,810 |
| 2022-12-07 | $26.52 | $27.19 | $26.39 | $26.78 | $26.78 | 2,755,920 |
| 2022-12-06 | $27.06 | $27.10 | $26.41 | $26.60 | $26.60 | 3,423,032 |
| 2022-12-05 | $27.12 | $27.37 | $26.80 | $27.11 | $27.11 | 2,921,107 |
| 2022-12-02 | $26.95 | $27.37 | $26.60 | $27.25 | $27.25 | 3,350,402 |
| 2022-12-01 | $26.91 | $27.42 | $26.69 | $27.28 | $27.28 | 4,441,329 |
| 2022-11-30 | $26.24 | $26.90 | $25.47 | $26.81 | $26.81 | 3,987,736 |
| 2022-11-29 | $26.04 | $26.42 | $25.95 | $26.30 | $26.30 | 1,943,287 |
| 2022-11-28 | $26.39 | $26.62 | $25.98 | $26.02 | $26.02 | 1,879,254 |
| 2022-11-25 | $26.48 | $26.82 | $26.46 | $26.77 | $26.77 | 776,005 |
| 2022-11-23 | $26.40 | $26.61 | $26.28 | $26.55 | $26.55 | 1,561,416 |
| 2022-11-22 | $26.26 | $26.66 | $26.17 | $26.48 | $26.48 | 2,114,268 |
| 2022-11-21 | $25.98 | $26.24 | $25.90 | $26.12 | $26.12 | 1,870,022 |
| 2022-11-18 | $26.59 | $26.69 | $25.90 | $26.15 | $26.15 | 2,237,209 |
| 2022-11-17 | $25.97 | $26.15 | $25.55 | $26.13 | $26.13 | 2,361,636 |
| 2022-11-16 | $26.76 | $26.87 | $26.26 | $26.44 | $26.44 | 2,266,586 |
| 2022-11-15 | $27.06 | $27.54 | $26.54 | $26.92 | $26.92 | 5,015,553 |
| 2022-11-14 | $27.01 | $27.50 | $26.44 | $26.46 | $26.46 | 5,914,397 |
| 2022-11-11 | $25.76 | $27.56 | $25.68 | $27.33 | $27.33 | 5,491,713 |
| 2022-11-10 | $23.73 | $25.62 | $23.65 | $25.61 | $25.61 | 5,834,878 |
| 2022-11-09 | $23.26 | $23.31 | $22.64 | $22.70 | $22.70 | 3,039,801 |
| 2022-11-08 | $23.21 | $23.75 | $23.07 | $23.52 | $23.52 | 3,229,458 |
| 2022-11-07 | $23.40 | $23.62 | $22.80 | $23.22 | $23.22 | 3,175,347 |
| 2022-11-04 | $22.80 | $23.38 | $22.69 | $23.33 | $23.33 | 3,333,658 |
| 2022-11-03 | $22.18 | $22.75 | $21.95 | $22.42 | $22.42 | 3,590,272 |
| 2022-11-02 | $22.51 | $23.41 | $22.36 | $22.56 | $22.56 | 6,867,172 |
| 2022-11-01 | $23.50 | $23.65 | $21.58 | $22.60 | $22.60 | 8,809,173 |
| 2022-10-31 | $23.51 | $23.91 | $23.23 | $23.45 | $23.45 | 6,670,883 |
| 2022-10-28 | $23.29 | $23.76 | $22.94 | $23.72 | $23.72 | 3,764,957 |
| 2022-10-27 | $23.71 | $23.89 | $23.24 | $23.31 | $23.31 | 3,357,604 |
| 2022-10-26 | $23.47 | $23.71 | $23.30 | $23.45 | $23.45 | 2,493,689 |
| 2022-10-25 | $22.82 | $23.58 | $22.68 | $23.45 | $23.45 | 2,968,564 |
| 2022-10-24 | $22.76 | $22.95 | $22.62 | $22.82 | $22.82 | 2,075,244 |
| 2022-10-21 | $21.77 | $22.61 | $21.62 | $22.53 | $22.53 | 2,554,688 |
| 2022-10-20 | $22.28 | $22.55 | $21.62 | $21.74 | $21.74 | 2,200,540 |
| 2022-10-19 | $22.32 | $22.60 | $21.93 | $22.25 | $22.25 | 2,720,649 |
| 2022-10-18 | $22.82 | $22.88 | $22.27 | $22.52 | $22.52 | 2,279,745 |
| 2022-10-17 | $22.26 | $22.56 | $22.06 | $22.23 | $22.23 | 2,590,224 |
| 2022-10-14 | $22.33 | $22.83 | $21.62 | $21.71 | $21.71 | 2,837,801 |
| 2022-10-13 | $20.62 | $22.33 | $20.24 | $22.21 | $22.21 | 4,444,620 |
| 2022-10-12 | $21.29 | $21.42 | $20.74 | $21.11 | $21.11 | 3,760,327 |
| 2022-10-11 | $21.53 | $21.84 | $21.21 | $21.38 | $21.38 | 2,964,912 |
| 2022-10-10 | $22.01 | $22.13 | $21.60 | $21.72 | $21.72 | 2,782,598 |
| 2022-10-07 | $22.60 | $22.71 | $21.66 | $21.85 | $21.85 | 3,523,490 |
| 2022-10-06 | $23.26 | $23.50 | $22.93 | $22.95 | $22.95 | 2,265,023 |
| 2022-10-05 | $23.00 | $23.40 | $22.85 | $23.32 | $23.32 | 2,431,597 |
| 2022-10-04 | $22.90 | $23.44 | $22.81 | $23.42 | $23.42 | 3,970,964 |
| 2022-10-03 | $21.78 | $22.48 | $21.52 | $22.44 | $22.44 | 4,102,492 |
| 2022-09-30 | $22.07 | $22.14 | $21.46 | $21.52 | $21.52 | 4,252,104 |
| 2022-09-29 | $22.40 | $22.63 | $21.99 | $22.20 | $22.20 | 3,009,573 |
| 2022-09-28 | $22.76 | $23.15 | $22.64 | $23.04 | $22.74 | 2,234,669 |
| 2022-09-27 | $23.16 | $23.40 | $22.46 | $22.64 | $22.64 | 2,458,153 |
| 2022-09-26 | $23.23 | $23.60 | $22.88 | $22.90 | $22.90 | 2,817,267 |
| 2022-09-23 | $23.35 | $23.55 | $22.96 | $23.41 | $23.41 | 2,490,267 |
| 2022-09-22 | $24.35 | $24.40 | $23.69 | $23.71 | $23.71 | 2,419,947 |
| 2022-09-21 | $24.72 | $25.08 | $24.24 | $24.25 | $24.25 | 3,827,936 |
| 2022-09-20 | $24.57 | $24.73 | $24.32 | $24.54 | $24.54 | 2,912,111 |
| 2022-09-19 | $23.89 | $24.85 | $23.82 | $24.82 | $24.82 | 2,281,672 |
| 2022-09-16 | $24.26 | $24.33 | $23.88 | $24.14 | $24.14 | 5,513,307 |
| 2022-09-15 | $24.53 | $25.00 | $24.42 | $24.53 | $24.53 | 4,770,740 |
| 2022-09-14 | $24.76 | $24.87 | $24.29 | $24.54 | $24.54 | 3,419,061 |
| 2022-09-13 | $26.00 | $26.09 | $24.40 | $24.64 | $24.64 | 4,379,553 |
| 2022-09-12 | $26.68 | $26.83 | $26.41 | $26.75 | $26.75 | 2,742,971 |
| 2022-09-09 | $26.54 | $26.62 | $26.34 | $26.38 | $26.38 | 2,023,905 |
| 2022-09-08 | $25.45 | $26.27 | $25.12 | $26.26 | $26.26 | 2,923,993 |
| 2022-09-07 | $25.83 | $26.11 | $25.57 | $26.05 | $26.05 | 2,404,248 |
| 2022-09-06 | $26.01 | $26.18 | $25.61 | $25.91 | $25.91 | 3,205,905 |
| 2022-09-02 | $26.29 | $26.49 | $25.75 | $25.89 | $25.89 | 2,592,246 |
| 2022-09-01 | $25.90 | $25.94 | $25.51 | $25.93 | $25.93 | 2,862,008 |
| 2022-08-31 | $26.29 | $26.43 | $26.00 | $26.07 | $26.07 | 2,465,661 |
| 2022-08-30 | $26.27 | $26.38 | $25.90 | $26.16 | $26.16 | 2,603,265 |
| 2022-08-29 | $26.30 | $26.60 | $26.08 | $26.11 | $26.11 | 3,638,101 |
| 2022-08-26 | $27.40 | $27.51 | $26.37 | $26.49 | $26.49 | 5,437,900 |
| 2022-08-25 | $27.16 | $27.56 | $27.11 | $27.37 | $27.37 | 998,253 |
| 2022-08-24 | $27.07 | $27.20 | $26.91 | $27.07 | $27.07 | 1,320,864 |
| 2022-08-23 | $27.03 | $27.35 | $26.95 | $27.03 | $27.03 | 2,128,154 |
| 2022-08-22 | $27.27 | $27.29 | $26.84 | $26.98 | $26.98 | 2,432,582 |
| 2022-08-19 | $28.15 | $28.32 | $27.59 | $27.71 | $27.71 | 1,699,375 |
| 2022-08-18 | $28.38 | $28.52 | $28.21 | $28.46 | $28.46 | 1,246,546 |
| 2022-08-17 | $28.29 | $28.44 | $27.93 | $28.40 | $28.40 | 2,082,875 |
| 2022-08-16 | $28.68 | $29.03 | $28.63 | $28.79 | $28.79 | 1,312,320 |
| 2022-08-15 | $28.75 | $28.99 | $28.68 | $28.85 | $28.85 | 1,554,781 |
| 2022-08-12 | $28.92 | $29.07 | $28.63 | $29.02 | $29.02 | 1,657,539 |
| 2022-08-11 | $28.70 | $28.95 | $28.62 | $28.67 | $28.67 | 1,468,634 |
| 2022-08-10 | $28.09 | $28.59 | $27.92 | $28.39 | $28.39 | 1,886,702 |
| 2022-08-09 | $27.79 | $27.85 | $27.31 | $27.52 | $27.52 | 1,615,410 |
| 2022-08-08 | $27.83 | $28.17 | $27.79 | $27.85 | $27.85 | 1,551,338 |
| 2022-08-05 | $27.40 | $27.94 | $27.29 | $27.65 | $27.65 | 1,568,010 |
| 2022-08-04 | $27.51 | $27.79 | $27.32 | $27.63 | $27.63 | 1,879,717 |
| 2022-08-03 | $27.66 | $27.74 | $27.35 | $27.57 | $27.57 | 1,537,548 |
| 2022-08-02 | $27.65 | $27.77 | $27.18 | $27.38 | $27.38 | 3,279,830 |
| 2022-08-01 | $27.31 | $28.05 | $27.14 | $27.94 | $27.94 | 3,343,840 |
| 2022-07-29 | $26.76 | $27.77 | $26.61 | $27.45 | $27.45 | 6,408,528 |
| 2022-07-28 | $26.00 | $26.99 | $25.12 | $26.56 | $26.56 | 4,417,625 |
| 2022-07-27 | $25.13 | $25.49 | $24.79 | $25.43 | $25.43 | 3,537,702 |
| 2022-07-26 | $25.00 | $25.23 | $24.75 | $24.87 | $24.87 | 2,849,510 |
| 2022-07-25 | $25.40 | $25.40 | $25.03 | $25.23 | $25.23 | 2,461,693 |
| 2022-07-22 | $25.75 | $25.90 | $25.07 | $25.30 | $25.30 | 2,713,870 |
| 2022-07-21 | $25.39 | $25.67 | $25.21 | $25.62 | $25.62 | 2,250,170 |
| 2022-07-20 | $25.26 | $25.52 | $24.96 | $25.42 | $25.42 | 2,631,981 |
| 2022-07-19 | $24.89 | $25.44 | $24.89 | $25.37 | $25.37 | 2,083,701 |
| 2022-07-18 | $24.81 | $24.94 | $24.41 | $24.50 | $24.50 | 2,552,449 |
| 2022-07-15 | $24.77 | $24.90 | $24.16 | $24.62 | $24.62 | 2,777,242 |
| 2022-07-14 | $23.65 | $24.38 | $23.60 | $24.31 | $24.31 | 3,152,400 |
| 2022-07-13 | $23.59 | $24.22 | $23.24 | $24.08 | $24.08 | 4,031,674 |
| 2022-07-12 | $23.69 | $24.52 | $23.65 | $24.03 | $24.03 | 3,847,871 |
| 2022-07-11 | $23.67 | $23.84 | $23.36 | $23.63 | $23.63 | 3,396,738 |
| 2022-07-08 | $24.37 | $24.39 | $23.70 | $23.87 | $23.87 | 2,897,584 |
| 2022-07-07 | $23.90 | $24.30 | $23.82 | $24.29 | $24.29 | 3,376,896 |
| 2022-07-06 | $23.77 | $23.93 | $23.44 | $23.69 | $23.69 | 2,717,229 |
| 2022-07-05 | $23.03 | $23.83 | $22.76 | $23.82 | $23.82 | 2,151,012 |
| 2022-07-01 | $23.22 | $23.72 | $23.12 | $23.58 | $23.58 | 2,866,048 |
| 2022-06-30 | $22.69 | $23.61 | $22.61 | $23.31 | $23.31 | 3,988,090 |
| 2022-06-29 | $23.94 | $24.00 | $23.01 | $23.27 | $23.27 | 4,906,845 |
| 2022-06-28 | $25.33 | $25.64 | $24.66 | $24.68 | $24.38 | 3,212,735 |
| 2022-06-27 | $25.43 | $25.51 | $24.95 | $25.13 | $24.82 | 2,206,958 |
| 2022-06-24 | $24.66 | $25.45 | $24.65 | $25.34 | $25.03 | 3,264,476 |
| 2022-06-23 | $24.09 | $24.42 | $23.86 | $24.37 | $24.07 | 1,877,806 |
| 2022-06-22 | $23.78 | $24.29 | $23.78 | $24.10 | $23.80 | 1,823,129 |
| 2022-06-21 | $23.93 | $24.32 | $23.72 | $24.18 | $23.88 | 2,708,936 |
| 2022-06-17 | $23.40 | $23.64 | $22.94 | $23.31 | $23.02 | 4,612,625 |
| 2022-06-16 | $23.12 | $23.19 | $22.76 | $23.15 | $22.87 | 3,484,627 |
| 2022-06-15 | $23.37 | $24.11 | $23.30 | $23.78 | $23.49 | 2,965,543 |
| 2022-06-14 | $23.20 | $23.43 | $22.89 | $23.08 | $22.80 | 3,068,095 |
| 2022-06-13 | $23.77 | $24.02 | $22.97 | $23.07 | $22.79 | 3,139,036 |
| 2022-06-10 | $25.00 | $25.11 | $24.55 | $24.56 | $24.26 | 3,340,724 |
| 2022-06-09 | $25.83 | $26.11 | $25.61 | $25.65 | $25.33 | 2,010,600 |
| 2022-06-08 | $26.58 | $26.81 | $25.84 | $25.88 | $25.56 | 2,348,095 |
| 2022-06-07 | $26.62 | $26.95 | $26.36 | $26.94 | $26.61 | 2,799,126 |
| 2022-06-06 | $26.65 | $27.17 | $26.51 | $26.78 | $26.45 | 1,543,329 |
| 2022-06-03 | $26.56 | $26.74 | $26.42 | $26.46 | $26.13 | 1,334,008 |
| 2022-06-02 | $26.63 | $26.87 | $26.36 | $26.86 | $26.53 | 1,598,680 |
| 2022-06-01 | $27.00 | $27.21 | $26.22 | $26.56 | $26.23 | 2,132,032 |
| 2022-05-31 | $27.36 | $27.57 | $26.93 | $27.08 | $26.75 | 5,173,162 |
| 2022-05-27 | $27.38 | $27.58 | $27.26 | $27.55 | $27.21 | 1,720,046 |
| 2022-05-26 | $26.61 | $27.34 | $26.49 | $27.21 | $26.88 | 2,018,957 |
| 2022-05-25 | $25.76 | $26.60 | $25.76 | $26.45 | $26.12 | 2,272,075 |
| 2022-05-24 | $25.82 | $26.04 | $25.11 | $25.96 | $25.64 | 2,672,685 |
| 2022-05-23 | $26.24 | $26.34 | $25.78 | $26.00 | $25.68 | 2,507,329 |
| 2022-05-20 | $25.49 | $25.82 | $25.10 | $25.80 | $25.48 | 3,319,138 |
| 2022-05-19 | $24.82 | $25.49 | $24.76 | $25.11 | $24.80 | 3,062,409 |
| 2022-05-18 | $25.50 | $25.81 | $25.11 | $25.23 | $24.92 | 3,190,284 |
| 2022-05-17 | $25.55 | $25.93 | $25.20 | $25.84 | $25.52 | 2,344,590 |
| 2022-05-16 | $24.86 | $25.14 | $24.42 | $24.93 | $24.62 | 2,207,541 |
| 2022-05-13 | $24.91 | $25.28 | $24.72 | $25.09 | $24.78 | 2,622,984 |
| 2022-05-12 | $23.71 | $24.57 | $23.63 | $24.52 | $24.22 | 3,463,605 |
| 2022-05-11 | $24.36 | $24.58 | $23.73 | $23.88 | $23.59 | 3,704,911 |
| 2022-05-10 | $25.11 | $25.46 | $24.05 | $24.53 | $24.23 | 3,717,099 |
| 2022-05-09 | $24.65 | $25.22 | $24.52 | $24.84 | $24.53 | 4,526,899 |
| 2022-05-06 | $25.05 | $25.34 | $24.50 | $25.01 | $24.70 | 3,261,697 |
| 2022-05-05 | $26.18 | $26.38 | $24.51 | $25.04 | $24.73 | 5,083,810 |
| 2022-05-04 | $25.45 | $26.91 | $25.14 | $26.80 | $26.47 | 4,477,838 |
| 2022-05-03 | $25.07 | $26.36 | $24.93 | $25.55 | $25.24 | 7,039,794 |
| 2022-05-02 | $24.61 | $25.35 | $24.45 | $25.33 | $25.02 | 5,203,355 |
| 2022-04-29 | $25.84 | $26.09 | $24.53 | $24.59 | $24.29 | 12,256,595 |
| 2022-04-28 | $25.99 | $26.11 | $25.30 | $25.95 | $25.63 | 3,699,485 |
| 2022-04-27 | $25.76 | $26.06 | $25.54 | $25.64 | $25.32 | 2,925,983 |
| 2022-04-26 | $26.30 | $26.45 | $25.56 | $25.78 | $25.46 | 3,667,243 |
| 2022-04-25 | $26.22 | $26.64 | $25.57 | $26.63 | $26.30 | 3,678,104 |
| 2022-04-22 | $26.40 | $26.88 | $26.29 | $26.39 | $26.07 | 4,297,306 |
| 2022-04-21 | $27.05 | $27.27 | $26.34 | $26.48 | $26.15 | 3,099,302 |
| 2022-04-20 | $27.04 | $27.23 | $26.66 | $26.69 | $26.36 | 2,179,323 |
| 2022-04-19 | $25.77 | $26.82 | $25.69 | $26.76 | $26.43 | 2,455,364 |
| 2022-04-18 | $25.50 | $25.84 | $25.33 | $25.68 | $25.36 | 3,338,623 |
| 2022-04-14 | $26.30 | $26.53 | $25.55 | $25.57 | $25.26 | 2,671,538 |
| 2022-04-13 | $25.58 | $26.24 | $25.45 | $26.18 | $25.86 | 2,807,690 |
| 2022-04-12 | $26.02 | $26.45 | $25.60 | $25.77 | $25.45 | 4,854,096 |
| 2022-04-11 | $26.14 | $26.69 | $26.11 | $26.18 | $25.86 | 2,648,508 |
| 2022-04-08 | $26.35 | $26.81 | $25.98 | $26.28 | $25.96 | 3,144,962 |
| 2022-04-07 | $26.62 | $26.76 | $25.58 | $26.36 | $26.04 | 3,191,740 |
| 2022-04-06 | $27.36 | $27.48 | $26.66 | $26.80 | $26.47 | 2,936,047 |
| 2022-04-05 | $27.85 | $28.06 | $27.47 | $27.65 | $27.31 | 2,748,154 |
| 2022-04-04 | $27.90 | $28.38 | $27.64 | $28.02 | $27.68 | 2,113,235 |
| 2022-04-01 | $28.07 | $28.25 | $27.58 | $27.93 | $27.59 | 3,882,351 |
| 2022-03-31 | $28.31 | $28.63 | $27.91 | $27.92 | $27.58 | 2,462,041 |
| 2022-03-30 | $28.88 | $29.10 | $28.26 | $28.39 | $28.04 | 1,794,198 |
| 2022-03-29 | $28.51 | $29.04 | $28.40 | $28.98 | $28.33 | 2,853,306 |
| 2022-03-28 | $27.75 | $28.00 | $27.43 | $27.99 | $27.37 | 1,580,050 |
| 2022-03-25 | $27.67 | $28.05 | $27.57 | $27.83 | $27.21 | 2,526,971 |
| 2022-03-24 | $27.35 | $27.61 | $27.21 | $27.60 | $26.98 | 1,908,625 |
| 2022-03-23 | $27.88 | $27.98 | $27.20 | $27.22 | $26.61 | 2,198,378 |
| 2022-03-22 | $28.04 | $28.35 | $27.92 | $28.09 | $27.46 | 1,943,929 |
| 2022-03-21 | $27.93 | $28.31 | $27.37 | $27.65 | $27.03 | 3,224,151 |
| 2022-03-18 | $27.92 | $28.14 | $27.44 | $27.92 | $27.30 | 6,509,641 |
| 2022-03-17 | $27.58 | $28.01 | $27.42 | $27.94 | $27.32 | 3,081,736 |
| 2022-03-16 | $27.45 | $28.33 | $27.19 | $27.87 | $27.25 | 4,532,900 |
| 2022-03-15 | $27.08 | $27.44 | $26.45 | $26.97 | $26.37 | 4,022,211 |
| 2022-03-14 | $27.79 | $27.94 | $26.62 | $26.83 | $26.23 | 4,337,967 |
| 2022-03-11 | $27.62 | $27.85 | $27.24 | $27.26 | $26.65 | 3,589,428 |
| 2022-03-10 | $27.96 | $28.27 | $26.49 | $27.23 | $26.62 | 4,891,177 |
| 2022-03-09 | $28.49 | $28.93 | $28.45 | $28.54 | $27.90 | 3,574,761 |
| 2022-03-08 | $27.50 | $28.27 | $27.23 | $27.61 | $26.99 | 2,774,221 |
| 2022-03-07 | $27.99 | $28.14 | $27.05 | $27.21 | $26.60 | 3,402,357 |
| 2022-03-04 | $28.60 | $28.68 | $27.76 | $28.20 | $27.57 | 2,511,299 |
| 2022-03-03 | $29.58 | $29.90 | $28.91 | $29.21 | $28.56 | 2,951,097 |
| 2022-03-02 | $28.36 | $29.58 | $28.25 | $29.45 | $28.79 | 2,765,705 |
| 2022-03-01 | $29.45 | $29.64 | $27.96 | $28.08 | $27.45 | 3,354,772 |
| 2022-02-28 | $29.49 | $30.08 | $29.34 | $29.73 | $29.07 | 2,915,118 |
| 2022-02-25 | $29.09 | $30.22 | $29.08 | $30.21 | $29.54 | 2,926,340 |
| 2022-02-24 | $28.17 | $29.09 | $27.70 | $28.96 | $28.31 | 2,551,462 |
| 2022-02-23 | $29.80 | $29.97 | $28.95 | $29.03 | $28.38 | 2,292,114 |
| 2022-02-22 | $30.28 | $30.28 | $29.10 | $29.51 | $28.85 | 2,862,917 |
| 2022-02-18 | $29.99 | $30.45 | $29.86 | $30.37 | $29.69 | 3,319,092 |
| 2022-02-17 | $31.04 | $31.09 | $30.02 | $30.11 | $29.44 | 1,633,468 |
| 2022-02-16 | $30.80 | $31.53 | $30.80 | $31.38 | $30.68 | 1,744,051 |
| 2022-02-15 | $30.77 | $31.16 | $30.70 | $31.07 | $30.38 | 1,762,696 |
| 2022-02-14 | $30.60 | $30.98 | $29.96 | $30.40 | $29.72 | 2,568,969 |
| 2022-02-11 | $31.29 | $31.71 | $30.39 | $30.63 | $29.95 | 2,798,325 |
| 2022-02-10 | $30.95 | $33.03 | $30.95 | $31.39 | $30.69 | 4,175,435 |
| 2022-02-09 | $31.20 | $31.56 | $31.08 | $31.34 | $30.64 | 2,796,488 |
| 2022-02-08 | $31.21 | $31.46 | $30.77 | $30.94 | $30.25 | 2,633,879 |
| 2022-02-07 | $31.09 | $31.61 | $30.85 | $31.08 | $30.39 | 3,497,850 |
| 2022-02-04 | $30.91 | $31.48 | $30.76 | $31.12 | $30.43 | 2,351,058 |
| 2022-02-03 | $32.13 | $32.19 | $30.91 | $30.96 | $30.27 | 2,772,097 |
| 2022-02-02 | $32.14 | $32.21 | $31.58 | $32.16 | $31.44 | 3,985,201 |
| 2022-02-01 | $32.85 | $32.94 | $31.47 | $32.14 | $31.42 | 6,922,846 |
| 2022-01-31 | $31.01 | $31.99 | $30.77 | $31.97 | $31.26 | 9,154,094 |
| 2022-01-28 | $30.89 | $31.25 | $30.27 | $31.23 | $30.53 | 4,434,445 |
| 2022-01-27 | $32.14 | $32.66 | $31.10 | $31.33 | $30.63 | 2,432,229 |
| 2022-01-26 | $32.20 | $32.68 | $31.32 | $31.74 | $31.03 | 2,522,167 |
| 2022-01-25 | $31.00 | $31.90 | $30.39 | $31.55 | $30.85 | 3,654,236 |
| 2022-01-24 | $31.08 | $31.81 | $30.21 | $31.69 | $30.98 | 3,439,459 |
| 2022-01-21 | $32.41 | $32.52 | $31.73 | $31.82 | $31.11 | 2,701,202 |
| 2022-01-20 | $34.16 | $34.23 | $32.66 | $32.72 | $31.99 | 2,296,907 |
| 2022-01-19 | $34.76 | $34.76 | $33.68 | $33.82 | $33.07 | 2,478,175 |
| 2022-01-18 | $35.04 | $35.18 | $33.86 | $34.26 | $33.50 | 3,210,430 |
| 2022-01-14 | $34.53 | $35.40 | $34.39 | $35.27 | $34.48 | 3,547,416 |
| 2022-01-13 | $35.19 | $35.50 | $34.86 | $34.93 | $34.15 | 2,407,009 |
| 2022-01-12 | $36.19 | $36.45 | $35.12 | $35.12 | $34.34 | 3,053,443 |
| 2022-01-11 | $35.24 | $35.97 | $35.04 | $35.96 | $35.16 | 3,058,221 |
| 2022-01-10 | $35.42 | $35.71 | $34.21 | $34.92 | $34.14 | 4,176,276 |
| 2022-01-07 | $34.31 | $35.24 | $34.10 | $35.16 | $34.38 | 3,139,753 |
| 2022-01-06 | $34.14 | $34.42 | $33.55 | $34.10 | $33.34 | 1,949,897 |
| 2022-01-05 | $34.47 | $34.93 | $33.85 | $33.86 | $33.11 | 3,685,876 |
| 2022-01-04 | $33.65 | $34.40 | $33.57 | $34.22 | $33.46 | 1,714,696 |
| 2022-01-03 | $33.71 | $34.06 | $33.19 | $33.41 | $32.67 | 1,342,851 |
| 2021-12-31 | $33.48 | $33.77 | $33.43 | $33.49 | $32.74 | 1,107,307 |
| 2021-12-30 | $33.64 | $33.93 | $33.39 | $33.44 | $32.69 | 854,113 |
| 2021-12-29 | $34.00 | $34.20 | $33.77 | $33.85 | $32.81 | 926,675 |
| 2021-12-28 | $34.00 | $34.29 | $33.84 | $34.06 | $33.01 | 1,188,189 |
| 2021-12-27 | $33.40 | $34.06 | $33.39 | $34.05 | $33.00 | 973,521 |
| 2021-12-23 | $33.03 | $33.51 | $32.93 | $33.42 | $32.39 | 942,802 |
| 2021-12-22 | $32.93 | $33.12 | $32.72 | $32.87 | $31.86 | 1,330,238 |
| 2021-12-21 | $32.78 | $33.01 | $32.52 | $32.92 | $31.91 | 1,419,388 |
| 2021-12-20 | $32.51 | $32.87 | $31.61 | $32.14 | $31.15 | 2,256,591 |
| 2021-12-17 | $33.60 | $33.91 | $33.04 | $33.22 | $32.20 | 7,584,155 |
| 2021-12-16 | $34.89 | $35.18 | $34.07 | $34.16 | $33.11 | 2,135,183 |
| 2021-12-15 | $33.88 | $34.71 | $33.56 | $34.61 | $33.55 | 2,715,913 |
| 2021-12-14 | $33.91 | $34.70 | $33.58 | $33.73 | $32.69 | 3,364,461 |
| 2021-12-13 | $34.10 | $34.53 | $33.28 | $34.12 | $33.07 | 3,872,522 |
| 2021-12-10 | $33.63 | $34.10 | $33.20 | $34.05 | $33.00 | 3,716,216 |
| 2021-12-09 | $33.16 | $33.87 | $32.94 | $33.26 | $32.24 | 3,067,135 |
| 2021-12-08 | $32.98 | $33.75 | $32.88 | $33.35 | $32.33 | 4,392,261 |
| 2021-12-07 | $32.91 | $33.29 | $32.71 | $32.98 | $31.97 | 1,990,656 |
| 2021-12-06 | $32.33 | $32.73 | $32.06 | $32.33 | $31.34 | 2,319,050 |
| 2021-12-03 | $32.63 | $32.70 | $31.32 | $31.89 | $30.91 | 3,090,823 |
| 2021-12-02 | $32.06 | $33.01 | $31.85 | $32.64 | $31.64 | 1,929,618 |
| 2021-12-01 | $33.29 | $33.64 | $31.80 | $31.82 | $30.84 | 2,421,264 |
| 2021-11-30 | $33.36 | $33.50 | $32.33 | $32.40 | $31.41 | 3,754,753 |
| 2021-11-29 | $33.81 | $34.01 | $33.17 | $33.75 | $32.71 | 1,945,280 |
| 2021-11-26 | $33.21 | $33.50 | $32.56 | $33.14 | $32.12 | 1,913,085 |
| 2021-11-24 | $34.55 | $34.68 | $34.31 | $34.44 | $33.38 | 1,296,208 |
| 2021-11-23 | $34.68 | $34.77 | $34.11 | $34.69 | $33.62 | 1,857,188 |
| 2021-11-22 | $34.92 | $35.13 | $34.46 | $34.50 | $33.44 | 1,712,579 |
| 2021-11-19 | $34.51 | $34.79 | $34.26 | $34.68 | $33.62 | 2,227,446 |
| 2021-11-18 | $35.17 | $35.41 | $34.71 | $34.82 | $33.75 | 1,504,361 |
| 2021-11-17 | $35.40 | $35.53 | $34.85 | $35.00 | $33.93 | 1,650,841 |
| 2021-11-16 | $35.59 | $35.94 | $35.46 | $35.65 | $34.56 | 1,587,842 |
| 2021-11-15 | $36.02 | $36.20 | $35.63 | $35.74 | $34.64 | 1,769,119 |
| 2021-11-12 | $35.46 | $35.92 | $35.28 | $35.91 | $34.81 | 1,736,583 |
| 2021-11-11 | $35.18 | $35.61 | $34.99 | $35.48 | $34.39 | 1,341,477 |
| 2021-11-10 | $35.55 | $35.61 | $34.83 | $35.01 | $33.94 | 2,431,632 |
| 2021-11-09 | $35.61 | $36.07 | $35.48 | $35.72 | $34.62 | 2,242,213 |
| 2021-11-08 | $36.22 | $36.33 | $35.57 | $35.74 | $34.64 | 2,361,384 |
| 2021-11-05 | $36.71 | $36.78 | $35.58 | $35.88 | $34.78 | 3,157,873 |
| 2021-11-04 | $37.14 | $37.14 | $35.89 | $36.27 | $35.16 | 2,803,994 |
| 2021-11-03 | $37.63 | $37.85 | $36.72 | $37.25 | $36.11 | 4,079,421 |
| 2021-11-02 | $35.85 | $38.27 | $35.51 | $37.68 | $36.52 | 8,822,121 |
| 2021-11-01 | $33.53 | $36.20 | $33.50 | $35.15 | $34.07 | 7,731,006 |
| 2021-10-29 | $31.23 | $31.97 | $31.14 | $31.49 | $30.52 | 5,941,442 |
| 2021-10-28 | $30.43 | $31.26 | $30.31 | $31.23 | $30.27 | 3,459,864 |
| 2021-10-27 | $30.92 | $30.97 | $30.06 | $30.36 | $29.43 | 2,867,964 |
| 2021-10-26 | $31.34 | $31.67 | $31.04 | $31.05 | $30.10 | 3,360,608 |
| 2021-10-25 | $30.73 | $31.18 | $30.55 | $31.11 | $30.15 | 2,788,903 |
| 2021-10-22 | $30.26 | $30.75 | $30.23 | $30.73 | $29.79 | 2,355,211 |
| 2021-10-21 | $30.43 | $30.49 | $29.92 | $30.21 | $29.28 | 1,838,029 |
| 2021-10-20 | $29.96 | $30.56 | $29.86 | $30.45 | $29.52 | 2,689,007 |
| 2021-10-19 | $29.93 | $30.03 | $29.63 | $29.93 | $29.01 | 1,727,891 |
| 2021-10-18 | $29.90 | $29.94 | $29.59 | $29.77 | $28.86 | 2,023,616 |
| 2021-10-15 | $30.56 | $30.64 | $30.01 | $30.05 | $29.13 | 2,347,321 |
| 2021-10-14 | $29.47 | $30.27 | $29.40 | $30.14 | $29.21 | 2,541,801 |
| 2021-10-13 | $28.84 | $29.16 | $28.52 | $28.93 | $28.04 | 2,460,372 |
| 2021-10-12 | $29.81 | $29.89 | $28.83 | $28.89 | $28.00 | 5,264,480 |
| 2021-10-11 | $30.11 | $30.91 | $29.89 | $29.94 | $29.02 | 2,751,269 |
| 2021-10-08 | $30.32 | $30.47 | $29.96 | $30.05 | $29.13 | 3,098,026 |
| 2021-10-07 | $30.87 | $31.04 | $30.48 | $30.51 | $29.57 | 1,828,168 |
| 2021-10-06 | $29.76 | $30.47 | $29.57 | $30.44 | $29.51 | 2,376,933 |
| 2021-10-05 | $29.82 | $30.48 | $29.59 | $30.20 | $29.27 | 1,774,833 |
| 2021-10-04 | $29.86 | $30.16 | $29.47 | $29.55 | $28.64 | 2,427,022 |
| 2021-10-01 | $29.82 | $30.37 | $29.61 | $30.10 | $29.18 | 2,429,275 |
| 2021-09-30 | $30.70 | $30.76 | $29.70 | $29.72 | $28.81 | 3,178,949 |
| 2021-09-29 | $30.79 | $30.91 | $30.22 | $30.46 | $29.52 | 3,418,377 |
| 2021-09-28 | $32.19 | $32.43 | $30.90 | $30.95 | $29.73 | 3,549,250 |
| 2021-09-27 | $32.01 | $32.44 | $31.95 | $32.19 | $30.92 | 2,123,921 |
| 2021-09-24 | $31.20 | $31.77 | $31.20 | $31.66 | $30.41 | 1,772,178 |
| 2021-09-23 | $30.87 | $31.59 | $30.87 | $31.36 | $30.12 | 1,840,003 |
| 2021-09-22 | $30.08 | $30.85 | $30.06 | $30.56 | $29.35 | 2,663,451 |
| 2021-09-21 | $30.02 | $30.11 | $29.46 | $29.63 | $28.46 | 2,337,360 |
| 2021-09-20 | $30.26 | $30.67 | $29.31 | $29.77 | $28.59 | 2,874,223 |
| 2021-09-17 | $31.53 | $32.06 | $31.30 | $31.33 | $30.09 | 5,134,402 |
| 2021-09-16 | $32.06 | $32.31 | $31.66 | $31.67 | $30.42 | 2,177,530 |
| 2021-09-15 | $31.40 | $32.11 | $31.29 | $32.04 | $30.77 | 1,315,999 |
| 2021-09-14 | $31.83 | $31.95 | $31.13 | $31.32 | $30.08 | 1,893,024 |
| 2021-09-13 | $31.70 | $31.96 | $31.39 | $31.75 | $30.49 | 1,682,340 |
| 2021-09-10 | $31.65 | $31.91 | $31.20 | $31.32 | $30.08 | 2,917,840 |
| 2021-09-09 | $31.23 | $31.83 | $31.13 | $31.36 | $30.12 | 1,790,225 |
| 2021-09-08 | $31.18 | $31.51 | $31.09 | $31.30 | $30.06 | 1,898,833 |
| 2021-09-07 | $31.94 | $31.95 | $31.16 | $31.23 | $30.00 | 2,348,846 |
| 2021-09-03 | $32.50 | $32.61 | $31.94 | $32.00 | $30.74 | 1,969,361 |
| 2021-09-02 | $32.43 | $32.64 | $32.36 | $32.44 | $31.16 | 2,054,681 |
| 2021-09-01 | $32.56 | $32.60 | $31.77 | $32.27 | $30.99 | 2,567,809 |
| 2021-08-31 | $32.38 | $32.58 | $32.21 | $32.44 | $31.16 | 2,650,704 |
| 2021-08-30 | $33.07 | $33.07 | $32.41 | $32.42 | $31.14 | 1,447,885 |
| 2021-08-27 | $32.25 | $33.00 | $32.18 | $32.94 | $31.64 | 1,605,362 |
| 2021-08-26 | $32.62 | $32.68 | $32.13 | $32.14 | $30.87 | 1,339,186 |
| 2021-08-25 | $32.23 | $32.80 | $32.01 | $32.54 | $31.25 | 4,225,049 |
| 2021-08-24 | $31.47 | $32.19 | $31.47 | $32.07 | $30.80 | 2,206,337 |
| 2021-08-23 | $31.50 | $31.77 | $31.35 | $31.54 | $30.29 | 1,895,495 |
| 2021-08-20 | $30.58 | $31.15 | $30.54 | $31.13 | $29.90 | 2,390,054 |
| 2021-08-19 | $30.51 | $30.92 | $30.26 | $30.65 | $29.44 | 2,047,867 |
| 2021-08-18 | $31.51 | $31.70 | $30.98 | $31.01 | $29.78 | 1,801,427 |
| 2021-08-17 | $32.30 | $32.39 | $31.38 | $31.66 | $30.41 | 2,957,538 |
| 2021-08-16 | $32.57 | $32.64 | $32.05 | $32.63 | $31.34 | 1,826,334 |
| 2021-08-13 | $33.13 | $33.19 | $32.70 | $32.77 | $31.47 | 1,157,708 |
| 2021-08-12 | $33.42 | $33.49 | $32.84 | $33.18 | $31.87 | 1,434,943 |
| 2021-08-11 | $33.02 | $33.57 | $32.82 | $33.42 | $32.10 | 2,172,607 |
| 2021-08-10 | $32.31 | $33.27 | $32.22 | $32.82 | $31.52 | 2,859,268 |
| 2021-08-09 | $31.57 | $32.56 | $31.44 | $32.39 | $31.11 | 4,678,515 |
| 2021-08-06 | $31.41 | $31.89 | $31.33 | $31.66 | $30.41 | 2,853,131 |
| 2021-08-05 | $30.77 | $31.05 | $30.68 | $31.04 | $29.81 | 2,484,306 |
| 2021-08-04 | $30.47 | $31.18 | $30.33 | $30.60 | $29.39 | 5,131,157 |
| 2021-08-03 | $30.15 | $30.90 | $29.48 | $30.71 | $29.50 | 3,914,331 |
| 2021-08-02 | $29.88 | $30.51 | $29.59 | $29.77 | $28.59 | 3,806,629 |
| 2021-07-30 | $29.71 | $30.01 | $29.43 | $29.55 | $28.38 | 7,147,794 |
| 2021-07-29 | $29.52 | $29.81 | $29.06 | $29.80 | $28.62 | 4,379,189 |
| 2021-07-28 | $29.71 | $29.79 | $28.89 | $29.20 | $28.05 | 3,177,193 |
| 2021-07-27 | $29.55 | $29.83 | $29.15 | $29.44 | $28.28 | 3,637,146 |
| 2021-07-26 | $29.34 | $30.03 | $29.32 | $29.86 | $28.68 | 2,508,166 |
| 2021-07-23 | $29.59 | $29.72 | $29.09 | $29.30 | $28.14 | 2,114,807 |
| 2021-07-22 | $29.94 | $29.95 | $29.28 | $29.44 | $28.28 | 2,784,286 |
| 2021-07-21 | $29.73 | $30.26 | $29.55 | $29.92 | $28.74 | 2,420,959 |
| 2021-07-20 | $28.60 | $29.41 | $28.35 | $29.32 | $28.16 | 2,784,980 |
| 2021-07-19 | $28.65 | $28.80 | $28.31 | $28.58 | $27.45 | 4,069,504 |
| 2021-07-16 | $30.35 | $30.37 | $29.20 | $29.41 | $28.25 | 3,153,694 |
| 2021-07-15 | $30.00 | $30.39 | $29.85 | $30.19 | $29.00 | 3,556,019 |
| 2021-07-14 | $30.70 | $30.96 | $30.02 | $30.23 | $29.03 | 3,273,557 |
| 2021-07-13 | $32.19 | $32.24 | $30.55 | $30.70 | $29.49 | 4,038,393 |
| 2021-07-12 | $31.95 | $32.80 | $31.70 | $32.28 | $31.00 | 2,676,370 |
| 2021-07-09 | $31.87 | $32.15 | $31.61 | $32.15 | $30.88 | 2,698,481 |
| 2021-07-08 | $31.42 | $31.68 | $30.91 | $31.08 | $29.85 | 2,975,216 |
| 2021-07-07 | $31.40 | $32.22 | $31.25 | $32.11 | $30.84 | 2,751,251 |
| 2021-07-06 | $31.78 | $31.87 | $30.99 | $31.60 | $30.35 | 3,379,547 |
| 2021-07-02 | $32.34 | $32.40 | $31.74 | $31.95 | $30.69 | 1,537,254 |
| 2021-07-01 | $32.17 | $32.32 | $31.95 | $32.26 | $30.98 | 1,663,168 |
| 2021-06-30 | $31.75 | $32.30 | $31.75 | $31.99 | $30.73 | 3,042,861 |
| 2021-06-29 | $32.54 | $32.74 | $31.75 | $31.92 | $30.66 | 2,804,901 |
| 2021-06-28 | $33.04 | $33.04 | $32.36 | $32.54 | $30.98 | 2,856,930 |
| 2021-06-25 | $32.53 | $33.38 | $32.53 | $33.18 | $31.59 | 2,503,542 |
| 2021-06-24 | $32.36 | $32.60 | $32.02 | $32.53 | $30.97 | 1,437,987 |
| 2021-06-23 | $32.39 | $32.54 | $32.10 | $32.10 | $30.56 | 1,488,108 |
| 2021-06-22 | $32.40 | $32.47 | $31.94 | $32.19 | $30.65 | 1,366,116 |
| 2021-06-21 | $31.83 | $32.44 | $31.62 | $32.42 | $30.87 | 1,707,264 |
| 2021-06-18 | $31.67 | $31.92 | $31.37 | $31.43 | $29.93 | 4,681,974 |
| 2021-06-17 | $34.01 | $34.06 | $32.10 | $32.24 | $30.70 | 3,190,443 |
| 2021-06-16 | $33.84 | $34.01 | $33.34 | $33.84 | $32.22 | 2,210,091 |
| 2021-06-15 | $33.91 | $34.43 | $33.81 | $34.28 | $32.64 | 2,572,363 |
| 2021-06-14 | $34.71 | $34.83 | $33.89 | $33.92 | $32.30 | 1,985,798 |
| 2021-06-11 | $34.45 | $34.80 | $34.45 | $34.79 | $33.12 | 1,440,165 |
| 2021-06-10 | $35.42 | $35.50 | $34.40 | $34.44 | $32.79 | 1,979,695 |
| 2021-06-09 | $35.01 | $35.07 | $34.77 | $34.79 | $33.12 | 1,392,187 |
| 2021-06-08 | $35.31 | $35.38 | $34.76 | $35.12 | $33.44 | 2,539,782 |
| 2021-06-07 | $35.94 | $35.94 | $35.33 | $35.45 | $33.75 | 2,112,527 |
| 2021-06-04 | $35.50 | $35.79 | $35.30 | $35.74 | $34.03 | 2,810,254 |
| 2021-06-03 | $34.81 | $35.64 | $34.65 | $35.54 | $33.84 | 2,096,235 |
| 2021-06-02 | $34.61 | $35.07 | $34.33 | $34.98 | $33.31 | 1,351,459 |
| 2021-06-01 | $34.68 | $34.77 | $34.31 | $34.51 | $32.86 | 1,916,265 |
| 2021-05-28 | $34.21 | $34.34 | $33.98 | $34.21 | $32.57 | 1,599,203 |
| 2021-05-27 | $33.73 | $34.42 | $33.53 | $34.19 | $32.55 | 8,138,247 |
| 2021-05-26 | $33.08 | $33.40 | $32.86 | $33.30 | $31.71 | 2,329,133 |
| 2021-05-25 | $33.65 | $33.83 | $32.98 | $33.08 | $31.50 | 1,365,213 |
| 2021-05-24 | $33.71 | $33.71 | $33.23 | $33.49 | $31.89 | 1,486,921 |
| 2021-05-21 | $33.35 | $33.77 | $33.26 | $33.54 | $31.93 | 2,703,711 |
| 2021-05-20 | $33.44 | $33.58 | $33.02 | $33.22 | $31.63 | 2,152,559 |
| 2021-05-19 | $33.08 | $33.48 | $32.54 | $33.46 | $31.86 | 2,032,996 |
| 2021-05-18 | $34.49 | $34.72 | $33.57 | $33.60 | $31.99 | 2,126,097 |
| 2021-05-17 | $34.38 | $34.73 | $34.15 | $34.60 | $32.94 | 4,203,577 |
| 2021-05-14 | $34.25 | $34.75 | $34.21 | $34.54 | $32.89 | 1,880,879 |
| 2021-05-13 | $32.68 | $34.85 | $32.57 | $34.08 | $32.45 | 3,326,154 |
| 2021-05-12 | $33.94 | $34.20 | $32.62 | $32.70 | $31.13 | 2,620,410 |
| 2021-05-11 | $34.06 | $34.27 | $33.34 | $33.79 | $32.17 | 3,259,196 |
| 2021-05-10 | $34.34 | $35.54 | $34.11 | $34.68 | $33.02 | 4,478,742 |
| 2021-05-07 | $33.74 | $34.25 | $33.54 | $34.10 | $32.47 | 3,428,554 |
| 2021-05-06 | $33.81 | $34.00 | $33.02 | $33.98 | $32.35 | 3,513,690 |
| 2021-05-05 | $32.45 | $33.86 | $32.12 | $33.67 | $32.06 | 5,535,300 |
| 2021-05-04 | $30.37 | $32.45 | $30.26 | $32.04 | $30.51 | 6,036,622 |
| 2021-05-03 | $30.29 | $30.63 | $30.03 | $30.26 | $28.81 | 3,432,390 |
| 2021-04-30 | $30.43 | $30.43 | $29.68 | $30.00 | $28.56 | 4,621,758 |
| 2021-04-29 | $30.37 | $30.65 | $29.99 | $30.60 | $29.13 | 3,102,799 |
| 2021-04-28 | $29.90 | $30.23 | $29.72 | $30.13 | $28.69 | 2,163,384 |
| 2021-04-27 | $29.82 | $29.90 | $29.39 | $29.82 | $28.39 | 2,029,478 |
| 2021-04-26 | $29.52 | $29.95 | $29.48 | $29.83 | $28.40 | 3,089,220 |
| 2021-04-23 | $28.76 | $29.63 | $28.65 | $29.42 | $28.01 | 2,481,514 |
| 2021-04-22 | $29.55 | $29.58 | $28.63 | $28.67 | $27.30 | 3,617,896 |
| 2021-04-21 | $28.96 | $29.62 | $28.66 | $29.58 | $28.16 | 2,204,563 |
| 2021-04-20 | $29.76 | $29.85 | $28.96 | $29.09 | $27.70 | 2,668,786 |
| 2021-04-19 | $30.02 | $30.20 | $29.69 | $29.97 | $28.53 | 1,892,260 |
| 2021-04-16 | $30.48 | $30.60 | $29.83 | $30.05 | $28.61 | 1,894,479 |
| 2021-04-15 | $29.97 | $30.44 | $29.93 | $30.29 | $28.84 | 3,158,348 |
| 2021-04-14 | $29.50 | $29.88 | $29.49 | $29.76 | $28.34 | 3,135,724 |
| 2021-04-13 | $31.31 | $31.32 | $29.51 | $29.62 | $28.20 | 5,566,668 |
| 2021-04-12 | $30.74 | $31.30 | $30.54 | $31.26 | $29.76 | 3,046,612 |
| 2021-04-09 | $30.41 | $30.68 | $30.13 | $30.68 | $29.21 | 2,602,781 |
| 2021-04-08 | $30.42 | $30.49 | $30.01 | $30.26 | $28.81 | 2,988,193 |
| 2021-04-07 | $30.51 | $30.64 | $30.21 | $30.45 | $28.99 | 1,777,896 |
| 2021-04-06 | $30.50 | $30.69 | $30.27 | $30.41 | $28.95 | 2,416,314 |
| 2021-04-05 | $30.49 | $30.73 | $30.17 | $30.54 | $29.08 | 2,673,149 |
| 2021-04-01 | $29.81 | $30.17 | $29.43 | $30.16 | $28.72 | 3,126,311 |
| 2021-03-31 | $29.18 | $29.86 | $29.18 | $29.60 | $28.18 | 2,716,419 |
| 2021-03-30 | $29.84 | $30.14 | $29.21 | $29.33 | $27.93 | 2,682,983 |
| 2021-03-29 | $29.88 | $30.54 | $29.67 | $30.11 | $28.40 | 5,091,872 |
| 2021-03-26 | $29.40 | $29.42 | $28.90 | $29.40 | $27.73 | 3,067,410 |
| 2021-03-25 | $28.44 | $29.25 | $28.11 | $29.12 | $27.46 | 1,699,105 |
| 2021-03-24 | $29.07 | $29.39 | $28.57 | $28.59 | $26.96 | 2,300,727 |
| 2021-03-23 | $29.82 | $29.87 | $28.54 | $28.65 | $27.02 | 3,343,480 |
| 2021-03-22 | $29.87 | $30.17 | $29.74 | $29.98 | $28.27 | 3,829,913 |
| 2021-03-19 | $29.40 | $30.26 | $29.20 | $29.87 | $28.17 | 8,249,078 |
| 2021-03-18 | $30.29 | $30.55 | $29.43 | $29.49 | $27.81 | 2,854,527 |
| 2021-03-17 | $29.81 | $30.39 | $29.63 | $30.26 | $28.54 | 3,014,077 |
| 2021-03-16 | $29.94 | $30.15 | $29.43 | $29.76 | $28.07 | 4,857,340 |
| 2021-03-15 | $28.83 | $30.00 | $28.80 | $29.93 | $28.23 | 4,138,361 |
| 2021-03-12 | $28.93 | $28.94 | $28.56 | $28.83 | $27.19 | 2,917,128 |
| 2021-03-11 | $28.53 | $29.68 | $28.45 | $28.79 | $27.15 | 5,371,988 |
| 2021-03-10 | $26.73 | $28.77 | $26.56 | $28.62 | $26.99 | 8,451,038 |
| 2021-03-09 | $26.51 | $26.89 | $26.04 | $26.06 | $24.58 | 3,536,877 |
| 2021-03-08 | $26.73 | $26.93 | $26.37 | $26.48 | $24.97 | 4,126,211 |
| 2021-03-05 | $25.95 | $26.50 | $24.91 | $26.47 | $24.96 | 6,325,932 |
| 2021-03-04 | $26.70 | $26.84 | $25.05 | $25.62 | $24.16 | 4,907,597 |
| 2021-03-03 | $27.08 | $27.60 | $26.73 | $26.74 | $25.22 | 2,980,374 |
| 2021-03-02 | $27.06 | $27.30 | $26.88 | $26.96 | $25.43 | 2,976,362 |
| 2021-03-01 | $26.71 | $27.51 | $26.65 | $27.20 | $25.65 | 2,851,651 |
| 2021-02-26 | $26.63 | $26.83 | $25.90 | $26.17 | $24.68 | 4,379,316 |
| 2021-02-25 | $28.11 | $28.28 | $26.69 | $26.80 | $25.28 | 3,477,260 |
| 2021-02-24 | $27.19 | $27.97 | $27.10 | $27.93 | $26.34 | 2,348,142 |
| 2021-02-23 | $27.40 | $27.40 | $26.53 | $27.07 | $25.53 | 2,067,216 |
| 2021-02-22 | $27.35 | $27.84 | $27.25 | $27.34 | $25.78 | 2,539,860 |
| 2021-02-19 | $27.26 | $27.61 | $27.10 | $27.51 | $25.95 | 4,289,134 |
| 2021-02-18 | $27.51 | $27.73 | $26.99 | $26.99 | $25.45 | 2,481,434 |
| 2021-02-17 | $27.92 | $28.00 | $27.39 | $27.68 | $26.11 | 2,381,689 |
| 2021-02-16 | $27.86 | $28.52 | $27.70 | $28.08 | $26.48 | 3,016,126 |
| 2021-02-12 | $27.15 | $27.72 | $27.06 | $27.62 | $26.05 | 2,867,678 |
| 2021-02-11 | $27.48 | $27.55 | $27.03 | $27.22 | $25.67 | 2,152,283 |
| 2021-02-10 | $26.91 | $27.70 | $26.87 | $27.46 | $25.90 | 2,948,562 |
| 2021-02-09 | $26.57 | $26.73 | $26.13 | $26.62 | $25.11 | 2,835,160 |
| 2021-02-08 | $26.03 | $26.61 | $26.00 | $26.59 | $25.08 | 2,320,930 |
| 2021-02-05 | $25.85 | $25.97 | $25.56 | $25.86 | $24.39 | 1,976,951 |
| 2021-02-04 | $25.82 | $25.93 | $25.35 | $25.68 | $24.22 | 3,163,139 |
| 2021-02-03 | $25.68 | $25.99 | $25.12 | $25.86 | $24.39 | 3,379,953 |
| 2021-02-02 | $27.01 | $27.59 | $25.45 | $25.62 | $24.16 | 5,255,353 |
| 2021-02-01 | $26.42 | $26.70 | $25.67 | $26.58 | $25.07 | 3,439,796 |
| 2021-01-29 | $27.56 | $27.68 | $26.12 | $26.29 | $24.79 | 10,533,116 |
| 2021-01-28 | $27.34 | $28.01 | $27.31 | $27.73 | $26.15 | 3,367,298 |
| 2021-01-27 | $27.33 | $28.59 | $27.00 | $27.17 | $25.62 | 8,671,587 |
| 2021-01-26 | $26.76 | $27.78 | $26.76 | $27.62 | $26.05 | 4,542,370 |
| 2021-01-25 | $26.28 | $26.68 | $25.98 | $26.51 | $25.00 | 3,340,396 |
| 2021-01-22 | $26.20 | $26.66 | $26.19 | $26.47 | $24.96 | 2,758,998 |
| 2021-01-21 | $27.03 | $27.14 | $26.45 | $26.46 | $24.95 | 2,912,347 |
| 2021-01-20 | $27.15 | $27.28 | $26.75 | $27.03 | $25.49 | 2,281,440 |
| 2021-01-19 | $26.79 | $27.34 | $26.53 | $27.14 | $25.60 | 2,562,402 |
| 2021-01-15 | $26.72 | $27.11 | $26.47 | $26.56 | $25.05 | 3,106,981 |
| 2021-01-14 | $26.58 | $27.23 | $26.32 | $27.12 | $25.58 | 2,557,091 |
| 2021-01-13 | $26.60 | $26.72 | $26.18 | $26.45 | $24.95 | 2,845,849 |
| 2021-01-12 | $25.92 | $26.68 | $25.87 | $26.53 | $25.02 | 3,600,218 |
| 2021-01-11 | $25.25 | $25.82 | $25.10 | $25.75 | $24.29 | 2,764,848 |
| 2021-01-08 | $25.66 | $25.66 | $24.92 | $25.28 | $23.84 | 3,305,463 |
| 2021-01-07 | $25.80 | $25.95 | $25.35 | $25.49 | $24.04 | 3,138,928 |
| 2021-01-06 | $24.90 | $25.76 | $24.79 | $25.53 | $24.08 | 4,238,205 |
| 2021-01-05 | $23.96 | $24.41 | $23.96 | $24.28 | $22.90 | 3,553,483 |
| 2021-01-04 | $25.00 | $25.05 | $24.18 | $24.34 | $22.96 | 3,416,101 |
| 2020-12-31 | $24.70 | $25.01 | $24.52 | $24.99 | $23.57 | 2,243,277 |
| 2020-12-30 | $24.65 | $24.96 | $24.61 | $24.78 | $23.37 | 1,983,457 |
| 2020-12-29 | $25.17 | $25.21 | $24.71 | $24.80 | $23.13 | 1,886,595 |
| 2020-12-28 | $25.04 | $25.31 | $24.97 | $25.04 | $23.35 | 2,778,198 |
| 2020-12-24 | $24.87 | $24.89 | $24.68 | $24.80 | $23.13 | 969,501 |
| 2020-12-23 | $24.75 | $25.08 | $24.69 | $24.74 | $23.07 | 2,861,299 |
| 2020-12-22 | $24.93 | $24.93 | $24.37 | $24.55 | $22.89 | 2,930,576 |
| 2020-12-21 | $24.77 | $24.89 | $24.35 | $24.82 | $23.15 | 3,599,492 |
| 2020-12-18 | $25.17 | $25.34 | $24.66 | $25.01 | $23.32 | 6,123,873 |
| 2020-12-17 | $24.81 | $25.23 | $24.62 | $25.16 | $23.46 | 3,623,350 |
| 2020-12-16 | $24.81 | $24.95 | $24.66 | $24.75 | $23.08 | 2,942,861 |
| 2020-12-15 | $23.97 | $24.64 | $23.92 | $24.62 | $22.96 | 3,184,712 |
| 2020-12-14 | $24.47 | $24.63 | $23.72 | $23.73 | $22.13 | 3,548,895 |
| 2020-12-11 | $24.00 | $24.62 | $23.96 | $24.33 | $22.69 | 4,016,426 |
| 2020-12-10 | $23.68 | $24.37 | $23.68 | $24.26 | $22.62 | 3,806,661 |
| 2020-12-09 | $24.04 | $24.40 | $23.72 | $23.98 | $22.36 | 3,327,898 |
| 2020-12-08 | $23.38 | $24.18 | $23.37 | $23.96 | $22.34 | 3,841,220 |
| 2020-12-07 | $23.60 | $23.67 | $23.26 | $23.57 | $21.98 | 3,362,057 |
| 2020-12-04 | $23.00 | $23.75 | $22.79 | $23.71 | $22.11 | 3,156,764 |
| 2020-12-03 | $22.71 | $23.48 | $22.45 | $22.96 | $21.41 | 8,103,647 |
| 2020-12-02 | $22.31 | $22.80 | $22.26 | $22.49 | $20.97 | 4,945,881 |
| 2020-12-01 | $22.50 | $22.85 | $22.27 | $22.36 | $20.85 | 3,623,323 |
| 2020-11-30 | $22.20 | $22.26 | $21.89 | $21.99 | $20.51 | 5,934,295 |
| 2020-11-27 | $22.16 | $22.44 | $22.02 | $22.27 | $20.77 | 2,253,439 |
| 2020-11-25 | $22.23 | $22.49 | $21.95 | $22.32 | $20.82 | 4,278,422 |
| 2020-11-24 | $21.68 | $22.38 | $21.43 | $22.37 | $20.86 | 5,103,672 |
| 2020-11-23 | $20.64 | $21.34 | $20.61 | $21.26 | $19.83 | 2,993,581 |
| 2020-11-20 | $20.78 | $20.84 | $20.32 | $20.59 | $19.20 | 4,344,799 |
| 2020-11-19 | $21.10 | $21.20 | $20.50 | $20.85 | $19.44 | 3,678,006 |
| 2020-11-18 | $21.58 | $21.98 | $21.32 | $21.32 | $19.88 | 3,580,796 |
| 2020-11-17 | $21.04 | $21.53 | $20.91 | $21.48 | $20.03 | 3,153,809 |
| 2020-11-16 | $21.06 | $21.28 | $20.79 | $21.27 | $19.84 | 3,534,666 |
| 2020-11-13 | $20.06 | $20.57 | $20.03 | $20.51 | $19.13 | 3,202,097 |
| 2020-11-12 | $20.22 | $20.30 | $19.52 | $19.81 | $18.47 | 5,805,744 |
| 2020-11-11 | $20.88 | $21.01 | $20.23 | $20.36 | $18.99 | 4,277,053 |
| 2020-11-10 | $20.42 | $20.82 | $20.19 | $20.76 | $19.36 | 4,537,973 |
| 2020-11-09 | $21.03 | $21.54 | $20.34 | $20.42 | $19.04 | 6,654,223 |
| 2020-11-06 | $20.16 | $20.22 | $19.22 | $19.41 | $18.10 | 3,496,917 |
| 2020-11-05 | $19.51 | $20.18 | $19.34 | $20.13 | $18.77 | 3,157,747 |
| 2020-11-04 | $19.67 | $19.89 | $19.11 | $19.24 | $17.94 | 3,853,178 |
| 2020-11-03 | $19.95 | $20.24 | $19.88 | $20.01 | $18.66 | 4,171,563 |
| 2020-11-02 | $19.05 | $19.59 | $18.95 | $19.59 | $18.27 | 4,590,032 |
| 2020-10-30 | $18.54 | $18.81 | $18.27 | $18.75 | $17.49 | 6,194,148 |
| 2020-10-29 | $18.36 | $18.83 | $17.97 | $18.64 | $17.38 | 5,961,257 |
| 2020-10-28 | $19.26 | $19.51 | $18.46 | $18.64 | $17.38 | 7,277,265 |
| 2020-10-27 | $22.60 | $22.60 | $19.66 | $19.73 | $18.40 | 11,141,910 |
| 2020-10-26 | $22.90 | $22.94 | $22.23 | $22.84 | $21.30 | 4,765,129 |
| 2020-10-23 | $23.29 | $23.41 | $23.12 | $23.22 | $21.65 | 3,217,975 |
| 2020-10-22 | $22.80 | $23.23 | $22.54 | $23.18 | $21.62 | 2,869,477 |
| 2020-10-21 | $22.92 | $23.08 | $22.70 | $22.76 | $21.23 | 2,965,017 |
| 2020-10-20 | $23.46 | $23.48 | $22.97 | $22.98 | $21.43 | 3,186,800 |
| 2020-10-19 | $23.97 | $23.97 | $23.10 | $23.20 | $21.64 | 3,682,004 |
| 2020-10-16 | $23.67 | $23.83 | $23.38 | $23.49 | $21.91 | 2,480,706 |
| 2020-10-15 | $23.04 | $23.66 | $22.97 | $23.62 | $22.03 | 2,619,129 |
| 2020-10-14 | $23.10 | $23.73 | $23.09 | $23.41 | $21.83 | 2,850,558 |
| 2020-10-13 | $22.97 | $23.53 | $22.93 | $23.16 | $21.60 | 2,854,270 |
| 2020-10-12 | $22.59 | $23.03 | $22.53 | $22.97 | $21.42 | 3,181,676 |
| 2020-10-09 | $23.17 | $23.30 | $22.48 | $22.59 | $21.07 | 6,501,223 |
| 2020-10-08 | $22.22 | $22.70 | $22.17 | $22.32 | $20.82 | 6,786,308 |
| 2020-10-07 | $20.86 | $21.85 | $20.86 | $21.74 | $20.27 | 3,692,138 |
| 2020-10-06 | $20.99 | $21.59 | $20.82 | $20.91 | $19.50 | 4,209,135 |
| 2020-10-05 | $20.78 | $21.10 | $20.72 | $20.80 | $19.40 | 2,927,263 |
| 2020-10-02 | $19.74 | $20.59 | $19.71 | $20.52 | $19.14 | 2,501,397 |
| 2020-10-01 | $20.31 | $20.39 | $19.83 | $19.99 | $18.64 | 2,204,217 |
| 2020-09-30 | $20.13 | $20.55 | $20.07 | $20.35 | $18.98 | 2,446,891 |
| 2020-09-29 | $20.09 | $20.18 | $19.79 | $20.04 | $18.69 | 2,218,932 |
| 2020-09-28 | $20.00 | $20.58 | $19.99 | $20.47 | $18.84 | 2,903,104 |
| 2020-09-25 | $19.16 | $19.74 | $19.15 | $19.64 | $18.07 | 2,664,957 |
| 2020-09-24 | $19.53 | $19.62 | $19.11 | $19.27 | $17.73 | 2,818,397 |
| 2020-09-23 | $19.90 | $20.37 | $19.58 | $19.58 | $18.02 | 2,798,920 |
| 2020-09-22 | $20.06 | $20.29 | $19.56 | $19.87 | $18.28 | 2,695,513 |
| 2020-09-21 | $20.69 | $21.01 | $20.02 | $20.10 | $18.50 | 4,215,171 |
| 2020-09-18 | $20.95 | $21.40 | $20.89 | $21.22 | $19.53 | 5,448,733 |
| 2020-09-17 | $20.77 | $21.03 | $20.63 | $21.00 | $19.32 | 2,173,026 |
| 2020-09-16 | $20.41 | $21.38 | $20.37 | $21.06 | $19.38 | 2,439,641 |
| 2020-09-15 | $20.42 | $20.60 | $20.37 | $20.39 | $18.76 | 2,501,308 |
| 2020-09-14 | $20.33 | $20.63 | $20.22 | $20.37 | $18.74 | 2,438,591 |
| 2020-09-11 | $20.09 | $20.38 | $20.04 | $20.23 | $18.62 | 2,852,135 |
| 2020-09-10 | $20.27 | $20.43 | $20.02 | $20.07 | $18.47 | 3,931,926 |
| 2020-09-09 | $20.68 | $20.71 | $20.28 | $20.40 | $18.77 | 3,017,220 |
| 2020-09-08 | $21.13 | $21.19 | $20.43 | $20.56 | $18.92 | 3,195,181 |
| 2020-09-04 | $21.82 | $21.97 | $21.29 | $21.30 | $19.60 | 2,854,165 |
| 2020-09-03 | $21.79 | $22.20 | $21.39 | $21.52 | $19.80 | 2,798,099 |
| 2020-09-02 | $21.00 | $21.87 | $20.92 | $21.77 | $20.03 | 3,627,383 |
| 2020-09-01 | $20.87 | $21.12 | $20.75 | $21.02 | $19.34 | 1,952,350 |
| 2020-08-31 | $21.34 | $21.37 | $20.89 | $21.06 | $19.38 | 2,796,534 |
| 2020-08-28 | $21.52 | $21.52 | $21.06 | $21.33 | $19.63 | 2,000,836 |
| 2020-08-27 | $21.32 | $21.58 | $21.09 | $21.35 | $19.65 | 2,383,785 |
| 2020-08-26 | $21.40 | $21.43 | $21.17 | $21.30 | $19.60 | 1,904,878 |
| 2020-08-25 | $21.77 | $21.88 | $21.40 | $21.46 | $19.75 | 1,218,873 |
| 2020-08-24 | $21.04 | $21.58 | $20.94 | $21.57 | $19.85 | 2,492,040 |
| 2020-08-21 | $21.12 | $21.32 | $20.79 | $20.99 | $19.31 | 2,795,755 |
| 2020-08-20 | $21.45 | $21.56 | $21.17 | $21.17 | $19.48 | 2,058,500 |
| 2020-08-19 | $21.68 | $21.98 | $21.56 | $21.67 | $19.94 | 1,849,399 |
| 2020-08-18 | $21.80 | $22.03 | $21.69 | $21.72 | $19.99 | 2,131,681 |
| 2020-08-17 | $21.90 | $22.06 | $21.56 | $21.80 | $20.06 | 2,035,559 |
| 2020-08-14 | $21.76 | $22.07 | $21.51 | $21.95 | $20.20 | 1,613,566 |
| 2020-08-13 | $21.81 | $22.22 | $21.67 | $21.88 | $20.13 | 2,031,424 |
| 2020-08-12 | $23.02 | $23.29 | $21.79 | $22.01 | $20.25 | 3,520,911 |
| 2020-08-11 | $22.71 | $23.26 | $22.56 | $22.67 | $20.86 | 3,962,008 |
| 2020-08-10 | $22.41 | $22.47 | $22.10 | $22.38 | $20.59 | 2,345,761 |
| 2020-08-07 | $21.69 | $22.38 | $21.63 | $22.31 | $20.53 | 2,108,836 |
| 2020-08-06 | $22.05 | $22.23 | $21.81 | $21.85 | $20.11 | 2,363,626 |
| 2020-08-05 | $21.37 | $22.24 | $21.37 | $22.18 | $20.41 | 3,199,415 |
| 2020-08-04 | $21.30 | $21.51 | $21.05 | $21.21 | $19.52 | 2,346,807 |
| 2020-08-03 | $21.05 | $21.61 | $20.91 | $21.47 | $19.76 | 3,111,258 |
| 2020-07-31 | $20.62 | $21.06 | $20.50 | $21.05 | $19.37 | 13,424,161 |
| 2020-07-30 | $20.69 | $20.86 | $20.47 | $20.67 | $19.02 | 3,363,695 |
| 2020-07-29 | $20.77 | $21.18 | $20.54 | $21.12 | $19.43 | 5,442,832 |
| 2020-07-28 | $20.76 | $20.79 | $19.78 | $20.56 | $18.92 | 7,233,290 |
| 2020-07-27 | $20.45 | $21.17 | $20.42 | $21.02 | $19.34 | 4,181,573 |
| 2020-07-24 | $20.87 | $21.10 | $20.55 | $20.60 | $18.96 | 3,001,810 |
| 2020-07-23 | $20.75 | $20.98 | $20.47 | $20.80 | $19.14 | 4,056,126 |
| 2020-07-22 | $21.18 | $21.33 | $20.78 | $20.91 | $19.24 | 2,890,828 |
| 2020-07-21 | $20.54 | $21.26 | $20.51 | $21.26 | $19.56 | 3,827,312 |
| 2020-07-20 | $20.87 | $20.90 | $20.30 | $20.40 | $18.77 | 3,621,258 |
| 2020-07-17 | $21.38 | $21.61 | $20.98 | $21.05 | $19.37 | 2,141,999 |
| 2020-07-16 | $21.30 | $21.84 | $21.14 | $21.31 | $19.61 | 1,700,830 |
| 2020-07-15 | $21.31 | $21.58 | $20.86 | $21.52 | $19.80 | 2,468,245 |
| 2020-07-14 | $20.55 | $20.85 | $20.33 | $20.76 | $19.10 | 2,194,622 |
| 2020-07-13 | $21.33 | $21.40 | $20.77 | $20.86 | $18.95 | 3,632,720 |
| 2020-07-10 | $20.28 | $21.16 | $20.27 | $21.10 | $19.17 | 4,200,834 |
| 2020-07-09 | $21.02 | $21.11 | $20.19 | $20.27 | $18.41 | 2,785,753 |
| 2020-07-08 | $20.76 | $21.23 | $20.63 | $21.13 | $19.19 | 2,681,861 |
| 2020-07-07 | $20.63 | $20.92 | $20.58 | $20.67 | $18.78 | 2,770,537 |
| 2020-07-06 | $20.94 | $21.25 | $20.77 | $20.93 | $19.01 | 2,315,553 |
| 2020-07-02 | $20.75 | $21.00 | $20.31 | $20.38 | $18.51 | 2,559,593 |
| 2020-07-01 | $21.01 | $21.01 | $20.18 | $20.20 | $18.35 | 2,999,977 |
| 2020-06-30 | $20.30 | $21.10 | $20.27 | $20.97 | $19.05 | 5,676,726 |
| 2020-06-29 | $20.30 | $20.50 | $20.13 | $20.44 | $18.57 | 3,282,015 |
| 2020-06-26 | $20.73 | $20.79 | $19.89 | $20.04 | $18.20 | 3,972,963 |
| 2020-06-25 | $20.75 | $21.30 | $20.52 | $21.08 | $19.15 | 2,661,149 |
| 2020-06-24 | $21.50 | $21.50 | $20.73 | $20.82 | $18.91 | 4,216,924 |
| 2020-06-23 | $22.08 | $22.14 | $21.52 | $21.55 | $19.58 | 3,635,005 |
| 2020-06-22 | $21.79 | $22.07 | $21.60 | $21.69 | $19.70 | 2,626,763 |
| 2020-06-19 | $23.07 | $23.07 | $21.95 | $21.95 | $19.94 | 13,766,160 |
| 2020-06-18 | $22.23 | $22.98 | $22.07 | $22.56 | $20.49 | 3,199,875 |
| 2020-06-17 | $22.48 | $22.98 | $22.29 | $22.50 | $20.44 | 2,278,394 |
| 2020-06-16 | $23.15 | $23.15 | $22.13 | $22.49 | $20.43 | 3,276,145 |
| 2020-06-15 | $21.25 | $22.66 | $21.01 | $22.23 | $20.19 | 4,422,615 |
| 2020-06-12 | $21.75 | $21.93 | $21.10 | $21.79 | $19.79 | 3,697,953 |
| 2020-06-11 | $21.08 | $21.79 | $20.76 | $20.85 | $18.94 | 3,446,795 |
| 2020-06-10 | $23.69 | $23.69 | $22.36 | $22.54 | $20.47 | 3,599,364 |
| 2020-06-09 | $23.49 | $23.78 | $22.88 | $23.65 | $21.48 | 3,705,476 |
| 2020-06-08 | $23.09 | $24.33 | $23.09 | $24.23 | $22.01 | 6,483,606 |
| 2020-06-05 | $22.99 | $23.68 | $22.55 | $22.70 | $20.62 | 4,136,738 |
| 2020-06-04 | $20.94 | $21.61 | $20.51 | $21.59 | $19.61 | 3,309,698 |
| 2020-06-03 | $20.18 | $21.27 | $20.14 | $21.09 | $19.16 | 4,560,774 |
| 2020-06-02 | $19.59 | $20.11 | $19.59 | $19.80 | $17.99 | 3,229,376 |
| 2020-06-01 | $18.96 | $19.72 | $18.85 | $19.49 | $17.70 | 3,388,458 |
| 2020-05-29 | $18.64 | $19.09 | $18.47 | $18.87 | $17.14 | 7,218,699 |
| 2020-05-28 | $19.51 | $19.52 | $18.83 | $18.91 | $17.18 | 3,708,116 |
| 2020-05-27 | $19.84 | $19.84 | $19.17 | $19.35 | $17.58 | 3,722,586 |
| 2020-05-26 | $18.54 | $19.24 | $18.52 | $18.96 | $17.22 | 3,653,486 |
| 2020-05-22 | $18.03 | $18.16 | $17.50 | $17.89 | $16.25 | 2,770,995 |
| 2020-05-21 | $18.13 | $18.38 | $17.93 | $17.96 | $16.31 | 2,140,334 |
| 2020-05-20 | $18.23 | $18.55 | $18.11 | $18.20 | $16.53 | 2,882,841 |
| 2020-05-19 | $18.25 | $18.41 | $17.85 | $17.93 | $16.29 | 3,688,567 |
| 2020-05-18 | $18.63 | $18.95 | $18.26 | $18.34 | $16.66 | 5,871,894 |
| 2020-05-15 | $17.59 | $17.82 | $17.36 | $17.76 | $16.13 | 9,869,771 |
| 2020-05-14 | $16.98 | $18.08 | $16.41 | $18.03 | $16.38 | 5,156,921 |
| 2020-05-13 | $17.81 | $17.90 | $17.09 | $17.33 | $15.74 | 5,766,886 |
| 2020-05-12 | $19.47 | $19.66 | $18.00 | $18.01 | $16.36 | 3,816,330 |
| 2020-05-11 | $18.93 | $19.66 | $18.78 | $19.57 | $17.78 | 4,098,484 |
| 2020-05-08 | $18.37 | $19.25 | $18.36 | $19.20 | $17.44 | 3,150,828 |
| 2020-05-07 | $18.06 | $18.63 | $18.01 | $18.14 | $16.48 | 2,450,910 |
| 2020-05-06 | $18.12 | $18.37 | $17.38 | $17.74 | $16.11 | 3,434,598 |
| 2020-05-05 | $18.56 | $18.79 | $17.90 | $17.96 | $16.31 | 3,599,418 |
| 2020-05-04 | $17.77 | $18.38 | $17.47 | $18.33 | $16.65 | 4,729,382 |
| 2020-05-01 | $18.13 | $18.23 | $17.28 | $18.03 | $16.38 | 5,329,862 |
| 2020-04-30 | $18.49 | $19.35 | $17.78 | $18.84 | $17.11 | 14,449,769 |
| 2020-04-29 | $18.00 | $18.55 | $17.58 | $18.49 | $16.80 | 6,927,584 |
| 2020-04-28 | $17.33 | $17.74 | $17.22 | $17.40 | $15.81 | 4,401,027 |
| 2020-04-27 | $16.11 | $17.02 | $15.91 | $16.84 | $15.30 | 4,818,288 |
| 2020-04-24 | $16.01 | $16.20 | $15.71 | $15.92 | $14.46 | 5,640,737 |
| 2020-04-23 | $16.16 | $16.59 | $15.71 | $15.86 | $14.41 | 4,032,171 |
| 2020-04-22 | $16.32 | $16.44 | $16.00 | $16.13 | $14.65 | 3,436,468 |
| 2020-04-21 | $15.87 | $16.22 | $15.76 | $15.98 | $14.52 | 3,562,734 |
| 2020-04-20 | $16.07 | $16.58 | $15.83 | $16.28 | $14.79 | 4,003,428 |
| 2020-04-17 | $16.10 | $16.46 | $15.78 | $16.34 | $14.84 | 4,683,997 |
| 2020-04-16 | $15.43 | $15.52 | $14.91 | $15.42 | $14.01 | 3,627,221 |
| 2020-04-15 | $15.85 | $15.88 | $15.21 | $15.31 | $13.91 | 3,863,356 |
| 2020-04-14 | $16.60 | $16.86 | $16.09 | $16.32 | $14.82 | 4,571,318 |
| 2020-04-13 | $16.85 | $16.88 | $15.90 | $16.09 | $14.62 | 4,656,417 |
| 2020-04-09 | $17.26 | $17.74 | $16.61 | $16.81 | $15.27 | 5,304,157 |
| 2020-04-08 | $16.82 | $17.46 | $16.18 | $17.19 | $15.61 | 4,899,183 |
| 2020-04-07 | $17.11 | $17.54 | $16.58 | $16.64 | $15.12 | 4,032,818 |
| 2020-04-06 | $16.24 | $16.91 | $16.18 | $16.75 | $15.22 | 4,413,752 |
| 2020-04-03 | $16.06 | $16.50 | $15.33 | $15.61 | $14.18 | 3,697,105 |
| 2020-04-02 | $15.83 | $16.75 | $15.76 | $16.06 | $14.59 | 5,109,461 |
| 2020-04-01 | $16.06 | $16.21 | $15.65 | $15.86 | $14.41 | 4,354,084 |
| 2020-03-31 | $17.54 | $17.69 | $16.57 | $16.69 | $15.16 | 3,800,322 |
| 2020-03-30 | $17.20 | $17.90 | $16.86 | $17.76 | $16.13 | 4,361,364 |
| 2020-03-27 | $17.78 | $18.19 | $17.08 | $17.35 | $15.52 | 4,514,141 |
| 2020-03-26 | $16.90 | $18.27 | $16.55 | $18.22 | $16.30 | 5,649,970 |
| 2020-03-25 | $16.65 | $17.91 | $15.88 | $16.79 | $15.02 | 5,599,980 |
| 2020-03-24 | $16.15 | $16.91 | $15.61 | $16.56 | $14.82 | 6,294,231 |
| 2020-03-23 | $16.83 | $17.15 | $15.29 | $15.30 | $13.69 | 7,235,041 |
| 2020-03-20 | $19.43 | $19.43 | $16.70 | $16.90 | $15.12 | 9,294,680 |
| 2020-03-19 | $19.38 | $21.43 | $19.36 | $19.43 | $17.39 | 8,122,394 |
| 2020-03-18 | $18.85 | $22.04 | $18.50 | $19.80 | $17.72 | 10,336,259 |
| 2020-03-17 | $18.18 | $20.16 | $17.67 | $20.16 | $18.04 | 7,188,903 |
| 2020-03-16 | $15.70 | $18.31 | $15.30 | $17.76 | $15.89 | 7,485,799 |
| 2020-03-13 | $17.80 | $18.38 | $16.80 | $18.11 | $16.20 | 7,078,092 |
| 2020-03-12 | $17.39 | $17.78 | $16.43 | $16.76 | $15.00 | 6,359,274 |
| 2020-03-11 | $19.56 | $19.72 | $18.31 | $18.80 | $16.82 | 6,889,775 |
| 2020-03-10 | $20.47 | $20.68 | $18.72 | $20.15 | $18.03 | 6,393,898 |
| 2020-03-09 | $19.72 | $20.60 | $19.50 | $19.51 | $17.46 | 7,533,000 |
| 2020-03-06 | $21.25 | $22.49 | $21.17 | $21.65 | $19.37 | 7,709,529 |
| 2020-03-05 | $22.45 | $22.64 | $21.71 | $22.13 | $19.80 | 7,152,798 |
| 2020-03-04 | $23.53 | $23.67 | $22.92 | $23.42 | $20.96 | 8,539,330 |
| 2020-03-03 | $23.20 | $24.00 | $22.96 | $23.39 | $20.93 | 15,145,067 |
| 2020-03-02 | $21.95 | $23.36 | $21.73 | $23.35 | $20.89 | 8,850,947 |
| 2020-02-28 | $21.86 | $22.14 | $21.36 | $21.76 | $19.47 | 10,490,327 |
| 2020-02-27 | $22.48 | $23.84 | $22.19 | $22.64 | $20.26 | 7,901,113 |
| 2020-02-26 | $23.71 | $23.82 | $23.00 | $23.01 | $20.59 | 5,036,593 |
| 2020-02-25 | $24.42 | $24.46 | $23.53 | $23.58 | $21.10 | 5,792,877 |
| 2020-02-24 | $24.26 | $24.71 | $24.10 | $24.19 | $21.64 | 5,771,724 |
| 2020-02-21 | $25.41 | $25.48 | $24.99 | $25.20 | $22.55 | 5,012,612 |
| 2020-02-20 | $25.44 | $25.93 | $25.29 | $25.67 | $22.97 | 5,393,253 |
| 2020-02-19 | $26.16 | $26.26 | $25.13 | $25.37 | $22.70 | 8,752,529 |
| 2020-02-18 | $27.03 | $27.60 | $25.31 | $26.05 | $23.31 | 19,282,274 |
| 2020-02-14 | $24.22 | $24.40 | $23.96 | $24.36 | $21.80 | 3,614,191 |
| 2020-02-13 | $24.49 | $24.64 | $24.01 | $24.21 | $21.66 | 4,308,648 |
| 2020-02-12 | $25.40 | $25.63 | $24.53 | $24.61 | $22.02 | 5,056,286 |
| 2020-02-11 | $25.51 | $25.57 | $24.90 | $25.16 | $22.51 | 4,121,510 |
| 2020-02-10 | $25.47 | $25.61 | $25.28 | $25.60 | $22.91 | 2,458,539 |
| 2020-02-07 | $25.60 | $25.99 | $25.46 | $25.60 | $22.91 | 2,322,441 |
| 2020-02-06 | $26.57 | $26.69 | $26.01 | $26.08 | $23.34 | 2,717,384 |
| 2020-02-05 | $26.07 | $26.38 | $25.91 | $26.31 | $23.54 | 3,181,962 |
| 2020-02-04 | $25.66 | $26.03 | $25.57 | $25.58 | $22.89 | 2,833,337 |
| 2020-02-03 | $25.35 | $25.70 | $25.20 | $25.20 | $22.55 | 3,738,841 |
| 2020-01-31 | $26.00 | $26.14 | $25.18 | $25.30 | $22.64 | 14,991,935 |
| 2020-01-30 | $25.07 | $26.24 | $24.47 | $26.21 | $23.45 | 8,693,704 |
| 2020-01-29 | $25.31 | $25.49 | $24.84 | $24.84 | $22.23 | 4,796,376 |
| 2020-01-28 | $24.94 | $25.23 | $24.86 | $25.09 | $22.45 | 4,314,336 |
| 2020-01-27 | $24.77 | $24.84 | $24.48 | $24.64 | $22.05 | 4,959,488 |
| 2020-01-24 | $25.70 | $25.74 | $25.07 | $25.26 | $22.60 | 2,299,038 |
| 2020-01-23 | $25.91 | $25.92 | $25.32 | $25.68 | $22.98 | 3,113,264 |
| 2020-01-22 | $25.69 | $25.99 | $25.60 | $25.86 | $23.14 | 3,102,596 |
| 2020-01-21 | $25.60 | $25.72 | $25.38 | $25.51 | $22.83 | 3,522,696 |
| 2020-01-17 | $25.84 | $25.93 | $25.59 | $25.74 | $23.03 | 2,722,558 |
| 2020-01-16 | $25.33 | $25.77 | $25.25 | $25.76 | $23.05 | 2,372,996 |
| 2020-01-15 | $25.14 | $25.37 | $25.00 | $25.12 | $22.48 | 2,190,446 |
| 2020-01-14 | $25.46 | $25.53 | $25.14 | $25.25 | $22.59 | 2,618,378 |
| 2020-01-13 | $25.02 | $25.62 | $24.99 | $25.51 | $22.83 | 3,554,362 |
| 2020-01-10 | $25.25 | $25.32 | $24.96 | $25.02 | $22.39 | 2,571,671 |
| 2020-01-09 | $25.62 | $25.65 | $25.03 | $25.20 | $22.55 | 4,126,532 |
| 2020-01-08 | $25.62 | $25.73 | $25.23 | $25.42 | $22.74 | 3,995,223 |
| 2020-01-07 | $25.95 | $25.95 | $25.27 | $25.56 | $22.87 | 4,474,825 |
| 2020-01-06 | $24.91 | $25.29 | $24.73 | $25.29 | $22.63 | 3,265,342 |
| 2020-01-03 | $25.23 | $25.33 | $24.87 | $25.09 | $22.45 | 3,735,686 |
| 2020-01-02 | $25.61 | $25.80 | $25.34 | $25.61 | $22.91 | 3,626,956 |
| 2019-12-31 | $25.69 | $26.20 | $25.67 | $25.98 | $23.25 | 3,028,548 |
| 2019-12-30 | $26.21 | $26.22 | $25.72 | $25.82 | $23.10 | 2,929,732 |
| 2019-12-27 | $26.40 | $26.46 | $26.21 | $26.25 | $23.24 | 2,707,923 |
| 2019-12-26 | $26.21 | $26.36 | $26.17 | $26.32 | $23.31 | 2,095,614 |
| 2019-12-24 | $26.23 | $26.32 | $26.02 | $26.14 | $23.15 | 1,207,510 |
| 2019-12-23 | $25.89 | $26.35 | $25.83 | $26.19 | $23.19 | 3,269,055 |
| 2019-12-20 | $26.24 | $26.30 | $25.70 | $25.80 | $22.85 | 8,169,478 |
| 2019-12-19 | $26.14 | $26.17 | $25.86 | $26.14 | $23.15 | 3,920,852 |
| 2019-12-18 | $26.33 | $26.35 | $26.09 | $26.10 | $23.11 | 2,047,449 |
| 2019-12-17 | $26.11 | $26.39 | $26.11 | $26.24 | $23.24 | 2,261,445 |
| 2019-12-16 | $26.26 | $26.70 | $26.16 | $26.17 | $23.17 | 2,866,924 |
| 2019-12-13 | $26.79 | $26.79 | $25.86 | $25.99 | $23.01 | 4,868,096 |
| 2019-12-12 | $26.01 | $26.80 | $25.95 | $26.79 | $23.72 | 4,448,048 |
| 2019-12-11 | $25.92 | $26.71 | $25.77 | $25.93 | $22.96 | 5,198,717 |
| 2019-12-10 | $26.86 | $26.91 | $25.80 | $25.84 | $22.88 | 5,947,893 |
| 2019-12-09 | $26.88 | $27.14 | $26.81 | $27.02 | $23.93 | 2,073,833 |
| 2019-12-06 | $26.83 | $27.19 | $26.80 | $27.00 | $23.91 | 3,015,675 |
| 2019-12-05 | $26.62 | $26.70 | $26.42 | $26.46 | $23.43 | 2,405,554 |
| 2019-12-04 | $26.45 | $26.88 | $26.45 | $26.47 | $23.44 | 2,185,323 |
| 2019-12-03 | $26.58 | $26.61 | $26.06 | $26.38 | $23.36 | 3,475,493 |
| 2019-12-02 | $27.57 | $27.79 | $26.95 | $26.98 | $23.89 | 3,471,490 |
| 2019-11-29 | $27.80 | $27.86 | $27.45 | $27.49 | $24.34 | 1,485,635 |
| 2019-11-27 | $27.58 | $27.99 | $27.56 | $27.88 | $24.69 | 3,480,181 |
| 2019-11-26 | $27.88 | $27.95 | $27.55 | $27.72 | $24.55 | 3,313,529 |
| 2019-11-25 | $27.40 | $28.00 | $27.35 | $27.98 | $24.78 | 2,248,392 |
| 2019-11-22 | $27.29 | $27.50 | $27.18 | $27.32 | $24.19 | 1,754,288 |
| 2019-11-21 | $27.43 | $27.58 | $27.19 | $27.25 | $24.13 | 2,228,975 |
| 2019-11-20 | $27.62 | $27.71 | $27.18 | $27.33 | $24.20 | 2,544,118 |
| 2019-11-19 | $27.90 | $27.97 | $27.61 | $27.73 | $24.55 | 2,504,394 |
| 2019-11-18 | $27.59 | $27.73 | $27.21 | $27.73 | $24.55 | 2,583,933 |
| 2019-11-15 | $27.49 | $27.85 | $27.36 | $27.73 | $24.55 | 2,007,453 |
| 2019-11-14 | $27.22 | $27.53 | $27.12 | $27.23 | $24.11 | 2,519,970 |
| 2019-11-13 | $27.65 | $27.65 | $27.19 | $27.30 | $24.17 | 2,629,545 |
| 2019-11-12 | $27.94 | $28.21 | $27.68 | $27.97 | $24.77 | 2,664,783 |
| 2019-11-11 | $28.10 | $28.35 | $27.88 | $27.96 | $24.76 | 2,571,317 |
| 2019-11-08 | $28.66 | $28.76 | $28.11 | $28.28 | $25.04 | 2,871,281 |
| 2019-11-07 | $28.91 | $29.05 | $28.61 | $28.74 | $25.45 | 2,585,706 |
| 2019-11-06 | $28.95 | $29.00 | $28.49 | $28.56 | $25.29 | 3,606,781 |
| 2019-11-05 | $28.83 | $29.27 | $28.72 | $28.99 | $25.67 | 3,974,760 |
| 2019-11-04 | $28.33 | $28.71 | $28.27 | $28.67 | $25.39 | 2,335,722 |
| 2019-11-01 | $27.82 | $28.14 | $27.75 | $28.05 | $24.84 | 2,257,929 |
| 2019-10-31 | $27.92 | $28.07 | $27.37 | $27.55 | $24.40 | 8,275,888 |
| 2019-10-30 | $27.96 | $28.19 | $27.64 | $28.07 | $24.86 | 2,230,881 |
| 2019-10-29 | $28.19 | $28.47 | $28.00 | $28.12 | $24.90 | 3,249,760 |
| 2019-10-28 | $28.07 | $28.59 | $28.04 | $28.41 | $25.16 | 2,745,236 |
| 2019-10-25 | $27.41 | $28.13 | $26.81 | $27.83 | $24.64 | 4,208,741 |
| 2019-10-24 | $28.08 | $28.36 | $27.85 | $28.14 | $24.92 | 4,726,931 |
| 2019-10-23 | $27.00 | $27.91 | $26.96 | $27.88 | $24.69 | 6,943,037 |
| 2019-10-22 | $27.43 | $27.82 | $26.98 | $27.08 | $23.98 | 4,801,712 |
| 2019-10-21 | $27.49 | $27.77 | $27.38 | $27.43 | $24.29 | 2,630,444 |
| 2019-10-18 | $27.03 | $27.51 | $26.99 | $27.22 | $24.10 | 5,204,718 |
| 2019-10-17 | $27.21 | $27.41 | $26.94 | $27.14 | $24.03 | 2,012,160 |
| 2019-10-16 | $27.21 | $27.46 | $26.85 | $26.89 | $23.81 | 2,270,943 |
| 2019-10-15 | $27.24 | $27.59 | $26.98 | $27.27 | $24.15 | 3,590,607 |
| 2019-10-14 | $27.17 | $27.17 | $26.51 | $26.97 | $23.88 | 2,352,748 |
| 2019-10-11 | $27.12 | $27.83 | $27.09 | $27.32 | $24.19 | 3,989,588 |
| 2019-10-10 | $26.54 | $26.91 | $26.47 | $26.53 | $23.49 | 2,181,500 |
| 2019-10-09 | $26.48 | $26.57 | $26.18 | $26.37 | $23.35 | 2,770,680 |
| 2019-10-08 | $26.79 | $26.80 | $26.26 | $26.28 | $23.27 | 3,415,036 |
| 2019-10-07 | $27.23 | $27.45 | $26.92 | $27.14 | $24.03 | 3,340,489 |
| 2019-10-04 | $27.05 | $27.38 | $26.83 | $27.38 | $24.25 | 2,429,780 |
| 2019-10-03 | $26.93 | $27.21 | $26.47 | $27.13 | $24.02 | 2,503,168 |
| 2019-10-02 | $27.55 | $27.68 | $27.05 | $27.06 | $23.96 | 4,008,037 |
| 2019-10-01 | $28.86 | $29.05 | $27.88 | $27.91 | $24.71 | 2,874,640 |
| 2019-09-30 | $28.75 | $29.08 | $28.63 | $28.86 | $25.56 | 2,705,169 |
| 2019-09-27 | $28.63 | $28.95 | $28.46 | $28.63 | $25.35 | 1,832,642 |
| 2019-09-26 | $28.79 | $28.82 | $28.41 | $28.66 | $25.15 | 2,007,672 |
| 2019-09-25 | $28.43 | $28.85 | $28.35 | $28.79 | $25.26 | 3,086,061 |
| 2019-09-24 | $29.21 | $29.26 | $28.24 | $28.43 | $24.95 | 3,683,105 |
| 2019-09-23 | $29.01 | $29.37 | $28.92 | $29.08 | $25.52 | 2,973,546 |
| 2019-09-20 | $29.67 | $29.67 | $29.10 | $29.34 | $25.75 | 5,276,024 |
| 2019-09-19 | $29.59 | $29.95 | $29.47 | $29.56 | $25.94 | 2,358,878 |
| 2019-09-18 | $29.31 | $29.61 | $29.23 | $29.44 | $25.83 | 2,005,398 |
| 2019-09-17 | $29.30 | $29.67 | $28.99 | $29.46 | $25.85 | 2,442,847 |
| 2019-09-16 | $29.56 | $29.82 | $29.51 | $29.73 | $26.09 | 2,397,424 |
| 2019-09-13 | $30.00 | $30.21 | $29.87 | $29.91 | $26.25 | 3,341,258 |
| 2019-09-12 | $29.52 | $29.94 | $29.37 | $29.79 | $26.14 | 3,792,156 |
| 2019-09-11 | $28.45 | $29.54 | $28.01 | $29.48 | $25.87 | 6,147,485 |
| 2019-09-10 | $27.98 | $28.49 | $27.97 | $28.45 | $24.97 | 4,466,897 |
| 2019-09-09 | $27.08 | $27.80 | $27.07 | $27.78 | $24.38 | 3,235,296 |
| 2019-09-06 | $27.04 | $27.14 | $26.76 | $26.92 | $23.62 | 2,130,952 |
| 2019-09-05 | $26.60 | $27.24 | $26.60 | $27.03 | $23.72 | 2,924,631 |
| 2019-09-04 | $26.30 | $26.41 | $26.10 | $26.23 | $23.02 | 1,893,810 |
| 2019-09-03 | $26.01 | $26.16 | $25.76 | $26.03 | $22.84 | 4,049,301 |
| 2019-08-30 | $26.54 | $26.60 | $26.18 | $26.28 | $23.06 | 2,215,463 |
| 2019-08-29 | $26.34 | $26.55 | $26.06 | $26.35 | $23.12 | 2,460,488 |
| 2019-08-28 | $25.70 | $26.03 | $25.57 | $26.00 | $22.82 | 3,196,571 |
| 2019-08-27 | $26.05 | $26.40 | $25.79 | $25.95 | $22.77 | 3,428,805 |
| 2019-08-26 | $26.39 | $26.48 | $25.84 | $25.93 | $22.75 | 2,870,726 |
| 2019-08-23 | $26.91 | $27.04 | $26.01 | $26.13 | $22.93 | 3,342,689 |
| 2019-08-22 | $27.18 | $27.38 | $26.95 | $27.06 | $23.75 | 1,906,887 |
| 2019-08-21 | $27.34 | $27.34 | $27.00 | $27.04 | $23.73 | 2,173,214 |
| 2019-08-20 | $27.15 | $27.26 | $26.95 | $27.04 | $23.73 | 3,665,023 |
| 2019-08-19 | $27.72 | $27.87 | $27.26 | $27.29 | $23.95 | 3,403,833 |
| 2019-08-16 | $27.22 | $27.58 | $27.21 | $27.37 | $24.02 | 2,405,539 |
| 2019-08-15 | $27.25 | $27.69 | $26.85 | $27.01 | $23.70 | 4,985,366 |
| 2019-08-14 | $27.76 | $27.96 | $26.97 | $26.98 | $23.68 | 5,485,420 |
| 2019-08-13 | $28.44 | $28.97 | $28.26 | $28.53 | $25.04 | 5,137,023 |
| 2019-08-12 | $28.87 | $28.92 | $28.15 | $28.31 | $24.84 | 3,599,889 |
| 2019-08-09 | $30.23 | $30.41 | $28.79 | $29.32 | $25.73 | 4,804,221 |
| 2019-08-08 | $30.66 | $30.79 | $30.43 | $30.57 | $26.83 | 2,097,166 |
| 2019-08-07 | $30.13 | $30.46 | $29.88 | $30.32 | $26.61 | 3,924,966 |
| 2019-08-06 | $30.77 | $30.89 | $30.26 | $30.72 | $26.96 | 3,264,661 |
| 2019-08-05 | $30.78 | $31.18 | $30.32 | $30.53 | $26.79 | 3,746,685 |
| 2019-08-02 | $31.35 | $31.66 | $30.91 | $31.44 | $27.59 | 4,484,939 |
| 2019-08-01 | $32.46 | $32.49 | $31.22 | $31.51 | $27.65 | 5,171,002 |
| 2019-07-31 | $33.84 | $33.85 | $32.15 | $32.63 | $28.63 | 6,398,224 |
| 2019-07-30 | $33.99 | $34.20 | $33.47 | $33.83 | $29.69 | 4,100,167 |
| 2019-07-29 | $34.94 | $34.96 | $34.59 | $34.59 | $30.35 | 3,904,661 |
| 2019-07-26 | $34.69 | $35.01 | $34.55 | $34.96 | $30.68 | 2,160,326 |
| 2019-07-25 | $35.05 | $35.10 | $34.38 | $34.62 | $30.38 | 3,070,847 |
| 2019-07-24 | $34.79 | $35.19 | $34.66 | $35.05 | $30.76 | 1,883,666 |
| 2019-07-23 | $34.98 | $35.17 | $34.61 | $34.97 | $30.69 | 1,923,409 |
| 2019-07-22 | $35.48 | $35.49 | $34.26 | $34.83 | $30.56 | 3,024,043 |
| 2019-07-19 | $35.54 | $35.77 | $35.47 | $35.51 | $31.16 | 3,831,365 |
| 2019-07-18 | $34.81 | $35.47 | $34.67 | $35.45 | $31.11 | 2,208,588 |
| 2019-07-17 | $35.19 | $35.25 | $34.82 | $34.83 | $30.56 | 3,088,285 |
| 2019-07-16 | $35.35 | $35.42 | $35.01 | $35.32 | $30.99 | 2,856,899 |
| 2019-07-15 | $35.27 | $35.45 | $34.95 | $35.19 | $30.88 | 1,900,951 |
| 2019-07-12 | $35.00 | $35.30 | $34.97 | $35.19 | $30.88 | 2,357,472 |
| 2019-07-11 | $34.85 | $34.99 | $34.68 | $34.83 | $30.56 | 2,093,042 |
| 2019-07-10 | $34.89 | $35.20 | $34.60 | $34.78 | $30.52 | 3,339,589 |
| 2019-07-09 | $34.86 | $34.94 | $34.55 | $34.92 | $30.64 | 2,266,675 |
| 2019-07-08 | $35.10 | $35.39 | $34.81 | $34.96 | $30.68 | 2,284,896 |
| 2019-07-05 | $35.28 | $35.38 | $34.93 | $35.29 | $30.97 | 1,408,533 |
| 2019-07-03 | $35.08 | $35.42 | $35.00 | $35.25 | $30.93 | 1,098,903 |
| 2019-07-02 | $35.00 | $35.00 | $34.54 | $34.87 | $30.60 | 1,974,164 |
| 2019-07-01 | $35.06 | $35.22 | $34.68 | $35.00 | $30.71 | 2,287,180 |
| 2019-06-28 | $34.93 | $35.17 | $34.56 | $34.80 | $30.54 | 3,854,933 |
| 2019-06-27 | $34.32 | $34.76 | $34.12 | $34.72 | $30.47 | 2,345,035 |
| 2019-06-26 | $33.98 | $34.47 | $33.87 | $34.31 | $29.88 | 2,563,899 |
| 2019-06-25 | $34.40 | $34.41 | $33.78 | $33.78 | $29.42 | 2,930,211 |
| 2019-06-24 | $34.27 | $34.67 | $34.16 | $34.35 | $29.92 | 2,683,534 |
| 2019-06-21 | $34.51 | $34.55 | $34.20 | $34.24 | $29.82 | 4,012,905 |
| 2019-06-20 | $34.26 | $35.03 | $34.26 | $34.54 | $30.08 | 4,968,050 |
| 2019-06-19 | $33.63 | $34.00 | $33.46 | $33.88 | $29.51 | 4,432,335 |
| 2019-06-18 | $33.05 | $33.70 | $32.94 | $33.52 | $29.20 | 3,147,433 |
| 2019-06-17 | $33.35 | $33.42 | $32.84 | $32.86 | $28.62 | 1,351,389 |
| 2019-06-14 | $33.43 | $33.46 | $33.18 | $33.36 | $29.06 | 1,701,197 |
| 2019-06-13 | $33.44 | $33.50 | $33.30 | $33.37 | $29.07 | 1,939,083 |
| 2019-06-12 | $33.33 | $33.44 | $33.07 | $33.28 | $28.99 | 1,728,949 |
| 2019-06-11 | $33.50 | $33.79 | $33.19 | $33.37 | $29.07 | 2,327,200 |
| 2019-06-10 | $33.85 | $33.96 | $33.36 | $33.40 | $29.09 | 2,780,067 |
| 2019-06-07 | $33.31 | $33.65 | $33.22 | $33.64 | $29.30 | 2,462,509 |
| 2019-06-06 | $33.08 | $33.36 | $32.99 | $33.17 | $28.89 | 2,684,556 |
| 2019-06-05 | $33.04 | $33.23 | $32.70 | $33.01 | $28.75 | 3,566,291 |
| 2019-06-04 | $32.59 | $33.12 | $32.42 | $33.00 | $28.74 | 2,717,115 |
| 2019-06-03 | $31.79 | $32.44 | $31.51 | $32.14 | $27.99 | 2,937,809 |
| 2019-05-31 | $32.41 | $32.45 | $31.69 | $31.82 | $27.72 | 3,740,887 |
| 2019-05-30 | $33.04 | $33.43 | $32.85 | $32.93 | $28.68 | 2,192,878 |
| 2019-05-29 | $32.61 | $33.00 | $32.33 | $32.97 | $28.72 | 2,841,736 |
| 2019-05-28 | $33.21 | $33.49 | $32.64 | $32.67 | $28.46 | 3,007,678 |
| 2019-05-24 | $33.35 | $33.46 | $33.20 | $33.28 | $28.99 | 1,639,212 |
| 2019-05-23 | $33.29 | $33.31 | $32.69 | $33.16 | $28.88 | 2,753,497 |
| 2019-05-22 | $33.62 | $33.92 | $33.42 | $33.63 | $29.29 | 2,160,543 |
| 2019-05-21 | $33.47 | $33.74 | $33.43 | $33.73 | $29.38 | 2,100,106 |
| 2019-05-20 | $33.07 | $33.44 | $32.96 | $33.33 | $29.03 | 1,576,694 |
| 2019-05-17 | $33.21 | $33.77 | $33.11 | $33.22 | $28.93 | 1,648,768 |
| 2019-05-16 | $33.45 | $33.92 | $33.40 | $33.58 | $29.25 | 2,577,513 |
| 2019-05-15 | $33.07 | $33.52 | $33.00 | $33.34 | $29.04 | 2,276,633 |
| 2019-05-14 | $32.86 | $33.65 | $32.72 | $33.42 | $29.11 | 2,287,383 |
| 2019-05-13 | $33.42 | $33.53 | $32.62 | $32.72 | $28.50 | 4,359,964 |
| 2019-05-10 | $33.63 | $34.30 | $33.19 | $34.13 | $29.73 | 3,545,616 |
| 2019-05-09 | $33.45 | $33.76 | $33.08 | $33.73 | $29.38 | 2,975,261 |
| 2019-05-08 | $33.52 | $34.19 | $33.52 | $33.87 | $29.50 | 2,639,413 |
| 2019-05-07 | $34.01 | $34.25 | $33.30 | $33.59 | $29.26 | 3,479,405 |
| 2019-05-06 | $34.09 | $34.59 | $33.81 | $34.46 | $30.02 | 1,865,649 |
| 2019-05-03 | $34.46 | $34.74 | $34.12 | $34.65 | $30.18 | 2,253,924 |
| 2019-05-02 | $34.16 | $34.46 | $33.86 | $34.31 | $29.88 | 2,633,072 |
| 2019-05-01 | $34.62 | $34.66 | $34.02 | $34.04 | $29.65 | 2,385,839 |
| 2019-04-30 | $34.13 | $34.70 | $33.91 | $34.59 | $30.13 | 4,406,701 |
| 2019-04-29 | $35.00 | $35.00 | $34.03 | $34.18 | $29.77 | 3,160,585 |
| 2019-04-26 | $35.61 | $35.61 | $34.45 | $35.11 | $30.58 | 3,660,296 |
| 2019-04-25 | $35.62 | $35.76 | $35.24 | $35.44 | $30.87 | 2,574,540 |
| 2019-04-24 | $35.33 | $35.80 | $35.16 | $35.67 | $31.07 | 2,479,519 |
| 2019-04-23 | $35.00 | $35.55 | $34.82 | $35.45 | $30.88 | 2,005,460 |
| 2019-04-22 | $35.14 | $35.33 | $35.02 | $35.04 | $30.52 | 1,800,055 |
| 2019-04-18 | $35.52 | $35.60 | $35.22 | $35.30 | $30.75 | 1,848,244 |
| 2019-04-17 | $35.61 | $35.64 | $35.23 | $35.55 | $30.96 | 1,884,454 |
| 2019-04-16 | $35.12 | $35.55 | $34.94 | $35.55 | $30.96 | 2,253,661 |
| 2019-04-15 | $35.71 | $35.82 | $34.83 | $34.91 | $30.41 | 2,834,550 |
| 2019-04-12 | $35.49 | $35.65 | $35.12 | $35.46 | $30.89 | 3,111,479 |
| 2019-04-11 | $35.14 | $35.41 | $34.80 | $35.03 | $30.51 | 3,348,947 |
| 2019-04-10 | $34.30 | $34.99 | $34.30 | $34.98 | $30.47 | 2,176,475 |
| 2019-04-09 | $35.15 | $35.15 | $34.21 | $34.26 | $29.84 | 2,917,173 |
| 2019-04-08 | $34.92 | $35.26 | $34.80 | $35.25 | $30.70 | 2,067,885 |
| 2019-04-05 | $34.50 | $34.94 | $34.28 | $34.88 | $30.38 | 2,474,896 |
| 2019-04-04 | $34.24 | $34.48 | $34.19 | $34.44 | $30.00 | 1,623,519 |
| 2019-04-03 | $34.12 | $34.30 | $33.98 | $34.17 | $29.76 | 2,207,759 |
| 2019-04-02 | $33.87 | $34.24 | $33.83 | $33.97 | $29.59 | 2,297,635 |
| 2019-04-01 | $33.39 | $33.83 | $33.26 | $33.78 | $29.42 | 2,060,916 |
| 2019-03-29 | $33.10 | $33.39 | $33.02 | $33.14 | $28.87 | 2,256,669 |
| 2019-03-28 | $32.58 | $33.05 | $32.58 | $32.90 | $28.66 | 1,543,688 |
| 2019-03-27 | $32.84 | $33.07 | $32.56 | $32.82 | $28.36 | 3,305,008 |
| 2019-03-26 | $32.19 | $32.76 | $32.12 | $32.74 | $28.29 | 2,586,918 |
| 2019-03-25 | $32.05 | $32.33 | $31.64 | $31.92 | $27.58 | 1,789,840 |
| 2019-03-22 | $32.79 | $32.95 | $31.73 | $32.10 | $27.74 | 2,817,442 |
| 2019-03-21 | $32.88 | $33.37 | $32.57 | $33.18 | $28.67 | 2,606,745 |
| 2019-03-20 | $33.50 | $33.60 | $32.95 | $33.00 | $28.52 | 2,888,758 |
| 2019-03-19 | $33.85 | $34.15 | $33.44 | $33.59 | $29.03 | 2,123,414 |
| 2019-03-18 | $33.55 | $33.90 | $33.48 | $33.70 | $29.12 | 3,078,938 |
| 2019-03-15 | $32.43 | $33.35 | $32.43 | $33.32 | $28.79 | 7,741,956 |
| 2019-03-14 | $32.67 | $32.90 | $32.44 | $32.50 | $28.09 | 4,463,729 |
| 2019-03-13 | $32.60 | $32.84 | $32.37 | $32.77 | $28.32 | 3,126,755 |
| 2019-03-12 | $32.30 | $32.70 | $32.26 | $32.46 | $28.05 | 2,324,127 |
| 2019-03-11 | $31.56 | $32.15 | $31.54 | $32.14 | $27.77 | 2,042,303 |
| 2019-03-08 | $31.07 | $31.36 | $30.88 | $31.33 | $27.07 | 2,709,989 |
| 2019-03-07 | $31.81 | $31.83 | $31.10 | $31.24 | $27.00 | 1,972,682 |
| 2019-03-06 | $32.17 | $32.30 | $31.79 | $31.87 | $27.54 | 2,393,694 |
| 2019-03-05 | $32.42 | $32.45 | $32.07 | $32.22 | $27.84 | 2,342,629 |
| 2019-03-04 | $32.74 | $33.00 | $32.11 | $32.45 | $28.04 | 3,306,678 |
| 2019-03-01 | $32.87 | $33.23 | $32.64 | $32.67 | $28.23 | 4,118,592 |
| 2019-02-28 | $32.81 | $32.83 | $32.53 | $32.61 | $28.18 | 2,711,739 |
| 2019-02-27 | $32.70 | $33.05 | $32.47 | $32.77 | $28.32 | 2,366,458 |
| 2019-02-26 | $32.49 | $33.07 | $32.21 | $32.75 | $28.30 | 2,183,354 |
| 2019-02-25 | $32.98 | $32.99 | $32.42 | $32.48 | $28.07 | 2,253,693 |
| 2019-02-22 | $32.39 | $32.74 | $32.30 | $32.73 | $28.28 | 2,124,053 |
| 2019-02-21 | $32.59 | $32.66 | $32.14 | $32.24 | $27.86 | 1,999,774 |
| 2019-02-20 | $32.23 | $32.65 | $32.15 | $32.62 | $28.19 | 1,666,545 |
| 2019-02-19 | $32.25 | $32.41 | $32.12 | $32.33 | $27.94 | 2,063,200 |
| 2019-02-15 | $31.95 | $32.49 | $31.84 | $32.45 | $28.04 | 2,665,859 |
| 2019-02-14 | $31.38 | $31.80 | $31.04 | $31.67 | $27.37 | 2,567,960 |
| 2019-02-13 | $31.31 | $31.83 | $31.21 | $31.62 | $27.33 | 2,975,059 |
| 2019-02-12 | $30.86 | $31.40 | $30.78 | $31.15 | $26.92 | 3,071,977 |
| 2019-02-11 | $30.14 | $30.58 | $30.08 | $30.55 | $26.40 | 2,450,585 |
| 2019-02-08 | $30.22 | $30.32 | $29.49 | $30.02 | $25.94 | 1,906,208 |
| 2019-02-07 | $30.25 | $30.65 | $29.98 | $30.35 | $26.23 | 2,564,702 |
| 2019-02-06 | $30.37 | $30.62 | $30.23 | $30.33 | $26.21 | 2,138,619 |
| 2019-02-05 | $30.11 | $30.51 | $30.00 | $30.51 | $26.37 | 2,618,926 |
| 2019-02-04 | $29.65 | $30.12 | $29.61 | $30.10 | $26.01 | 2,468,391 |
| 2019-02-01 | $29.63 | $30.05 | $29.50 | $29.63 | $25.61 | 3,007,201 |
| 2019-01-31 | $28.79 | $29.90 | $28.59 | $29.61 | $25.59 | 7,725,018 |
| 2019-01-30 | $30.56 | $30.56 | $28.77 | $29.09 | $25.14 | 7,381,212 |
| 2019-01-29 | $31.80 | $31.93 | $31.19 | $31.19 | $26.95 | 3,287,735 |
| 2019-01-28 | $31.38 | $31.93 | $31.30 | $31.83 | $27.51 | 3,017,503 |
| 2019-01-25 | $31.57 | $31.91 | $31.53 | $31.59 | $27.30 | 2,488,828 |
| 2019-01-24 | $30.97 | $31.38 | $30.97 | $31.33 | $27.07 | 1,821,906 |
| 2019-01-23 | $31.43 | $31.45 | $30.77 | $31.06 | $26.84 | 2,425,221 |
| 2019-01-22 | $31.22 | $31.65 | $31.12 | $31.34 | $27.08 | 3,715,237 |
| 2019-01-18 | $31.30 | $31.88 | $31.10 | $31.54 | $27.26 | 3,536,106 |
| 2019-01-17 | $30.68 | $31.36 | $30.58 | $31.07 | $26.85 | 2,609,984 |
| 2019-01-16 | $30.82 | $31.24 | $30.71 | $30.99 | $26.78 | 2,310,160 |
| 2019-01-15 | $30.24 | $30.67 | $30.07 | $30.66 | $26.50 | 2,530,788 |
| 2019-01-14 | $29.99 | $30.69 | $29.90 | $30.34 | $26.22 | 2,766,678 |
| 2019-01-11 | $29.85 | $30.34 | $29.61 | $30.33 | $26.21 | 3,490,972 |
| 2019-01-10 | $30.13 | $30.62 | $30.05 | $30.47 | $26.33 | 3,605,532 |
| 2019-01-09 | $30.60 | $30.85 | $30.15 | $30.32 | $26.20 | 3,435,866 |
| 2019-01-08 | $30.40 | $30.82 | $30.05 | $30.59 | $26.44 | 2,885,779 |
| 2019-01-07 | $30.19 | $30.87 | $30.07 | $30.41 | $26.28 | 3,055,033 |
| 2019-01-04 | $29.75 | $30.32 | $29.56 | $30.26 | $26.15 | 2,964,033 |
| 2019-01-03 | $29.64 | $29.75 | $29.16 | $29.30 | $25.32 | 3,306,550 |
| 2019-01-02 | $29.36 | $30.06 | $29.21 | $29.85 | $25.80 | 2,670,320 |
| 2018-12-31 | $29.29 | $29.67 | $29.19 | $29.66 | $25.63 | 3,174,977 |
| 2018-12-28 | $29.14 | $29.61 | $28.91 | $29.17 | $25.21 | 2,918,717 |
| 2018-12-27 | $28.40 | $29.24 | $28.39 | $29.23 | $25.04 | 4,215,023 |
| 2018-12-26 | $27.87 | $28.94 | $27.34 | $28.94 | $24.79 | 3,077,305 |
| 2018-12-24 | $28.19 | $28.48 | $27.74 | $27.76 | $23.78 | 2,198,346 |
| 2018-12-21 | $28.60 | $29.45 | $28.31 | $28.40 | $24.33 | 8,636,549 |
| 2018-12-20 | $28.93 | $29.46 | $28.54 | $28.61 | $24.51 | 6,417,858 |
| 2018-12-19 | $29.91 | $30.22 | $28.90 | $29.09 | $24.92 | 6,902,411 |
| 2018-12-18 | $31.21 | $31.21 | $29.85 | $29.96 | $25.66 | 5,540,210 |
| 2018-12-17 | $31.39 | $31.81 | $29.84 | $30.49 | $26.12 | 7,091,568 |
| 2018-12-14 | $31.56 | $32.09 | $31.24 | $31.37 | $26.87 | 4,235,348 |
| 2018-12-13 | $32.01 | $32.11 | $31.35 | $31.91 | $27.33 | 4,722,411 |
| 2018-12-12 | $32.02 | $32.30 | $31.40 | $31.98 | $27.39 | 4,364,896 |
| 2018-12-11 | $32.51 | $32.64 | $31.32 | $31.54 | $27.02 | 5,998,778 |
| 2018-12-10 | $32.07 | $32.43 | $31.13 | $32.05 | $27.45 | 4,829,968 |
| 2018-12-07 | $32.48 | $33.20 | $32.10 | $32.24 | $27.62 | 4,374,989 |
| 2018-12-06 | $32.61 | $32.67 | $31.14 | $32.53 | $27.86 | 7,148,484 |
| 2018-12-04 | $34.15 | $34.16 | $33.19 | $33.27 | $28.50 | 5,349,003 |
| 2018-12-03 | $34.35 | $34.65 | $33.97 | $34.27 | $29.35 | 5,017,006 |
| 2018-11-30 | $33.46 | $33.91 | $33.30 | $33.89 | $29.03 | 5,921,666 |
| 2018-11-29 | $33.27 | $33.66 | $33.23 | $33.50 | $28.69 | 3,298,746 |
| 2018-11-28 | $33.33 | $33.55 | $32.66 | $33.54 | $28.73 | 4,245,807 |
| 2018-11-27 | $33.25 | $33.44 | $33.00 | $33.39 | $28.60 | 2,966,402 |
| 2018-11-26 | $32.96 | $33.66 | $32.83 | $33.34 | $28.56 | 4,653,910 |
| 2018-11-23 | $32.02 | $32.88 | $31.96 | $32.58 | $27.91 | 1,730,725 |
| 2018-11-21 | $31.94 | $32.56 | $31.80 | $32.27 | $27.64 | 2,845,808 |
| 2018-11-20 | $31.96 | $32.08 | $31.54 | $31.88 | $27.31 | 4,583,861 |
| 2018-11-19 | $31.98 | $32.44 | $31.81 | $32.22 | $27.60 | 3,638,166 |
| 2018-11-16 | $31.33 | $32.00 | $31.23 | $31.93 | $27.35 | 3,329,327 |
| 2018-11-15 | $30.42 | $31.67 | $30.35 | $31.58 | $27.05 | 3,914,293 |
| 2018-11-14 | $31.21 | $31.27 | $30.33 | $30.81 | $26.39 | 2,897,656 |
| 2018-11-13 | $31.06 | $31.72 | $30.88 | $31.09 | $26.63 | 3,235,418 |
| 2018-11-12 | $30.79 | $31.32 | $30.79 | $30.96 | $26.52 | 2,910,705 |
| 2018-11-09 | $31.27 | $31.40 | $30.41 | $30.87 | $26.44 | 4,202,458 |
| 2018-11-08 | $31.30 | $31.84 | $31.30 | $31.64 | $27.10 | 2,280,243 |
| 2018-11-07 | $31.42 | $31.54 | $30.66 | $31.52 | $27.00 | 2,201,933 |
| 2018-11-06 | $30.83 | $31.24 | $30.77 | $31.23 | $26.75 | 1,650,571 |
| 2018-11-05 | $30.69 | $31.07 | $30.56 | $30.82 | $26.40 | 2,267,997 |
| 2018-11-02 | $31.26 | $31.40 | $30.45 | $30.70 | $26.30 | 2,290,717 |
| 2018-11-01 | $30.75 | $31.06 | $30.63 | $31.00 | $26.55 | 2,911,420 |
| 2018-10-31 | $31.19 | $31.27 | $30.48 | $30.50 | $26.12 | 6,249,854 |
| 2018-10-30 | $29.77 | $31.01 | $29.77 | $30.98 | $26.54 | 6,576,776 |
| 2018-10-29 | $29.71 | $30.91 | $29.28 | $29.63 | $25.38 | 4,649,582 |
| 2018-10-26 | $29.00 | $29.54 | $28.69 | $29.31 | $25.11 | 5,585,957 |
| 2018-10-25 | $28.66 | $30.11 | $28.22 | $29.34 | $25.13 | 7,980,042 |
| 2018-10-24 | $28.84 | $29.18 | $28.25 | $28.33 | $24.27 | 5,721,135 |
| 2018-10-23 | $28.55 | $29.14 | $28.22 | $28.84 | $24.70 | 5,466,633 |
| 2018-10-22 | $29.33 | $30.00 | $29.04 | $29.04 | $24.87 | 4,026,015 |
| 2018-10-19 | $29.16 | $29.91 | $29.00 | $29.76 | $25.49 | 3,249,437 |
| 2018-10-18 | $29.81 | $30.07 | $29.04 | $29.16 | $24.98 | 4,308,058 |
| 2018-10-17 | $29.49 | $30.12 | $29.41 | $29.89 | $25.60 | 3,503,296 |
| 2018-10-16 | $29.22 | $29.64 | $28.74 | $29.60 | $25.35 | 4,208,556 |
| 2018-10-15 | $28.54 | $29.26 | $28.39 | $28.95 | $24.80 | 3,438,403 |
| 2018-10-12 | $29.09 | $29.19 | $28.12 | $28.54 | $24.45 | 3,700,958 |
| 2018-10-11 | $29.48 | $29.69 | $28.52 | $28.54 | $24.45 | 5,700,864 |
| 2018-10-10 | $30.55 | $30.83 | $29.57 | $29.59 | $25.35 | 4,568,634 |
| 2018-10-09 | $30.80 | $30.88 | $30.30 | $30.56 | $26.18 | 2,846,596 |
| 2018-10-08 | $30.33 | $31.01 | $30.33 | $30.94 | $26.50 | 3,071,111 |
| 2018-10-05 | $30.64 | $30.98 | $30.35 | $30.53 | $26.15 | 2,096,742 |
| 2018-10-04 | $30.30 | $30.65 | $30.21 | $30.62 | $26.23 | 2,542,632 |
| 2018-10-03 | $30.66 | $30.91 | $30.29 | $30.32 | $25.97 | 5,276,292 |
| 2018-10-02 | $30.55 | $30.91 | $30.24 | $30.49 | $26.12 | 3,969,071 |
| 2018-10-01 | $30.47 | $30.64 | $30.23 | $30.49 | $26.12 | 3,043,693 |
| 2018-09-28 | $30.74 | $30.95 | $30.39 | $30.41 | $26.05 | 2,811,252 |
| 2018-09-27 | $31.38 | $31.38 | $30.94 | $31.03 | $26.58 | 3,165,570 |
| 2018-09-26 | $31.62 | $31.92 | $31.34 | $31.37 | $26.67 | 2,333,714 |
| 2018-09-25 | $32.40 | $32.40 | $31.58 | $31.63 | $26.89 | 3,266,395 |
| 2018-09-24 | $32.70 | $33.03 | $32.22 | $32.34 | $27.50 | 4,260,180 |
| 2018-09-21 | $32.97 | $33.35 | $32.69 | $32.82 | $27.91 | 8,843,911 |
| 2018-09-20 | $32.63 | $33.33 | $32.63 | $32.92 | $27.99 | 6,612,742 |
| 2018-09-19 | $31.81 | $32.52 | $31.66 | $32.46 | $27.60 | 4,757,338 |
| 2018-09-18 | $31.96 | $32.00 | $31.56 | $31.65 | $26.91 | 2,553,710 |
| 2018-09-17 | $31.95 | $32.01 | $31.62 | $31.82 | $27.05 | 2,697,181 |
| 2018-09-14 | $31.45 | $31.94 | $31.45 | $31.92 | $27.14 | 2,372,118 |
| 2018-09-13 | $31.59 | $31.69 | $31.12 | $31.33 | $26.64 | 2,725,508 |
| 2018-09-12 | $31.08 | $31.56 | $30.94 | $31.34 | $26.65 | 3,616,085 |
| 2018-09-11 | $30.92 | $31.50 | $30.62 | $31.12 | $26.46 | 5,072,489 |
| 2018-09-10 | $30.36 | $31.28 | $30.36 | $31.23 | $26.55 | 4,857,413 |
| 2018-09-07 | $30.18 | $30.31 | $29.95 | $30.14 | $25.63 | 3,529,800 |
| 2018-09-06 | $30.46 | $31.06 | $30.14 | $30.26 | $25.73 | 5,256,654 |
| 2018-09-05 | $31.15 | $31.83 | $31.06 | $31.42 | $26.71 | 6,098,705 |
| 2018-09-04 | $31.64 | $31.68 | $31.15 | $31.26 | $26.58 | 4,430,437 |
| 2018-08-31 | $32.20 | $32.24 | $31.52 | $31.74 | $26.99 | 5,491,875 |
| 2018-08-30 | $33.21 | $33.21 | $32.25 | $32.37 | $27.52 | 2,747,763 |
| 2018-08-29 | $33.06 | $33.37 | $32.83 | $33.26 | $28.28 | 1,425,569 |
| 2018-08-28 | $33.36 | $33.54 | $33.10 | $33.14 | $28.18 | 1,887,102 |
| 2018-08-27 | $32.90 | $33.58 | $32.90 | $33.30 | $28.31 | 2,487,907 |
| 2018-08-24 | $32.60 | $32.72 | $32.44 | $32.68 | $27.79 | 1,549,893 |
| 2018-08-23 | $33.11 | $33.18 | $32.51 | $32.54 | $27.67 | 1,659,807 |
| 2018-08-22 | $33.07 | $33.32 | $32.98 | $33.09 | $28.13 | 2,494,357 |
| 2018-08-21 | $33.04 | $33.34 | $32.99 | $33.17 | $28.20 | 1,778,307 |
| 2018-08-20 | $32.83 | $33.21 | $32.69 | $33.09 | $28.13 | 2,001,652 |
| 2018-08-17 | $32.23 | $32.87 | $32.23 | $32.72 | $27.82 | 3,433,729 |
| 2018-08-16 | $32.16 | $32.69 | $32.13 | $32.34 | $27.50 | 2,048,826 |
| 2018-08-15 | $31.95 | $32.26 | $31.72 | $32.16 | $27.34 | 1,932,085 |
| 2018-08-14 | $32.15 | $32.34 | $32.06 | $32.25 | $27.42 | 1,584,810 |
| 2018-08-13 | $32.09 | $32.24 | $31.70 | $32.04 | $27.24 | 1,862,728 |
| 2018-08-10 | $32.49 | $32.54 | $31.63 | $32.09 | $27.28 | 3,064,675 |
| 2018-08-09 | $33.16 | $33.22 | $32.77 | $32.89 | $27.96 | 2,184,147 |
| 2018-08-08 | $33.02 | $33.32 | $32.81 | $33.30 | $28.31 | 2,619,806 |
| 2018-08-07 | $32.73 | $33.34 | $32.70 | $33.07 | $28.12 | 2,440,975 |
| 2018-08-06 | $32.30 | $32.68 | $32.11 | $32.63 | $27.74 | 2,748,505 |
| 2018-08-03 | $31.84 | $32.43 | $31.84 | $32.30 | $27.46 | 2,188,094 |
| 2018-08-02 | $32.10 | $32.14 | $31.29 | $31.81 | $27.05 | 3,747,090 |
| 2018-08-01 | $34.41 | $34.48 | $32.44 | $32.45 | $27.59 | 4,250,060 |
| 2018-07-31 | $34.44 | $34.85 | $34.12 | $34.32 | $29.18 | 8,939,906 |
| 2018-07-30 | $32.39 | $34.66 | $32.39 | $34.31 | $29.17 | 5,906,451 |
| 2018-07-27 | $32.76 | $33.01 | $32.29 | $32.45 | $27.59 | 3,819,798 |
| 2018-07-26 | $32.86 | $32.97 | $32.69 | $32.73 | $27.83 | 2,799,584 |
| 2018-07-25 | $32.58 | $32.87 | $32.29 | $32.78 | $27.87 | 2,522,104 |
| 2018-07-24 | $32.64 | $32.90 | $32.50 | $32.60 | $27.72 | 1,621,742 |
| 2018-07-23 | $32.02 | $32.49 | $32.01 | $32.48 | $27.62 | 1,819,218 |
| 2018-07-20 | $32.14 | $32.21 | $31.92 | $31.98 | $27.19 | 1,577,945 |
| 2018-07-19 | $32.44 | $32.45 | $32.06 | $32.27 | $27.44 | 1,707,123 |
| 2018-07-18 | $32.20 | $32.61 | $32.20 | $32.57 | $27.69 | 2,452,367 |
| 2018-07-17 | $32.06 | $32.27 | $32.03 | $32.11 | $27.30 | 1,669,124 |
| 2018-07-16 | $32.32 | $32.40 | $31.97 | $32.10 | $27.29 | 2,323,540 |
| 2018-07-13 | $32.38 | $32.62 | $32.19 | $32.33 | $27.49 | 2,601,907 |
| 2018-07-12 | $32.37 | $32.56 | $31.91 | $32.53 | $27.66 | 6,160,621 |
| 2018-07-11 | $32.07 | $32.35 | $31.89 | $32.14 | $27.33 | 3,867,648 |
| 2018-07-10 | $32.31 | $32.53 | $32.05 | $32.49 | $27.62 | 2,937,268 |
| 2018-07-09 | $31.91 | $32.41 | $31.82 | $32.33 | $27.49 | 1,860,093 |
| 2018-07-06 | $31.65 | $31.93 | $31.52 | $31.78 | $27.02 | 2,179,340 |
| 2018-07-05 | $31.69 | $31.88 | $31.45 | $31.72 | $26.97 | 2,225,154 |
| 2018-07-03 | $31.83 | $32.02 | $31.39 | $31.48 | $26.77 | 1,549,388 |
| 2018-07-02 | $31.70 | $31.91 | $31.28 | $31.61 | $26.88 | 4,297,859 |
| 2018-06-29 | $32.07 | $32.57 | $32.02 | $32.05 | $27.25 | 5,891,371 |
| 2018-06-28 | $31.85 | $32.02 | $31.56 | $31.80 | $27.04 | 3,299,559 |
| 2018-06-27 | $32.51 | $32.73 | $32.09 | $32.10 | $27.10 | 3,799,429 |
| 2018-06-26 | $32.77 | $32.98 | $32.42 | $32.46 | $27.40 | 3,295,768 |
| 2018-06-25 | $32.74 | $32.88 | $32.30 | $32.73 | $27.63 | 4,743,224 |
| 2018-06-22 | $33.13 | $33.26 | $32.85 | $32.90 | $27.77 | 6,093,211 |
| 2018-06-21 | $33.17 | $33.28 | $32.84 | $32.94 | $27.81 | 2,477,158 |
| 2018-06-20 | $33.47 | $33.56 | $33.20 | $33.24 | $28.06 | 3,709,608 |
| 2018-06-19 | $33.00 | $33.52 | $32.95 | $33.41 | $28.20 | 2,231,439 |
| 2018-06-18 | $33.57 | $33.62 | $32.95 | $33.37 | $28.17 | 3,259,940 |
| 2018-06-15 | $33.00 | $33.97 | $32.93 | $33.96 | $28.67 | 7,282,291 |
| 2018-06-14 | $33.44 | $33.70 | $33.09 | $33.15 | $27.98 | 4,434,621 |
| 2018-06-13 | $34.07 | $34.34 | $33.28 | $33.35 | $28.15 | 5,073,782 |
| 2018-06-12 | $34.31 | $34.40 | $33.77 | $34.06 | $28.75 | 3,173,304 |
| 2018-06-11 | $34.50 | $34.71 | $34.29 | $34.30 | $28.95 | 2,233,121 |
| 2018-06-08 | $34.29 | $34.45 | $33.90 | $34.41 | $29.05 | 2,244,755 |
| 2018-06-07 | $34.61 | $34.86 | $34.20 | $34.28 | $28.94 | 2,069,649 |
| 2018-06-06 | $34.00 | $34.48 | $33.97 | $34.47 | $29.10 | 1,829,596 |
| 2018-06-05 | $33.76 | $33.85 | $33.30 | $33.78 | $28.51 | 1,977,525 |
| 2018-06-04 | $34.17 | $34.27 | $33.83 | $33.85 | $28.57 | 1,636,612 |
| 2018-06-01 | $33.98 | $34.36 | $33.94 | $34.12 | $28.80 | 2,534,849 |
| 2018-05-31 | $33.61 | $33.75 | $33.31 | $33.57 | $28.34 | 4,902,301 |
| 2018-05-30 | $33.11 | $33.80 | $33.07 | $33.69 | $28.44 | 1,721,476 |
| 2018-05-29 | $33.64 | $33.73 | $32.64 | $32.83 | $27.71 | 2,594,201 |
| 2018-05-25 | $33.74 | $34.09 | $33.66 | $34.03 | $28.73 | 1,505,452 |
| 2018-05-24 | $33.74 | $33.95 | $33.45 | $33.92 | $28.63 | 2,254,843 |
| 2018-05-23 | $34.19 | $34.26 | $33.62 | $33.87 | $28.59 | 1,896,926 |
| 2018-05-22 | $34.64 | $34.78 | $34.40 | $34.47 | $29.10 | 1,986,058 |
| 2018-05-21 | $34.28 | $34.62 | $34.25 | $34.50 | $29.12 | 3,615,001 |
| 2018-05-18 | $33.98 | $34.30 | $33.80 | $34.11 | $28.79 | 2,750,441 |
| 2018-05-17 | $33.68 | $34.31 | $33.51 | $34.04 | $28.73 | 2,188,233 |
| 2018-05-16 | $33.52 | $33.94 | $33.52 | $33.65 | $28.41 | 3,285,274 |
| 2018-05-15 | $33.14 | $33.79 | $33.14 | $33.56 | $28.33 | 2,670,925 |
| 2018-05-14 | $33.32 | $33.78 | $33.30 | $33.70 | $28.45 | 2,193,122 |
| 2018-05-11 | $33.30 | $33.46 | $33.09 | $33.26 | $28.08 | 2,160,980 |
| 2018-05-10 | $32.69 | $33.43 | $32.60 | $33.20 | $28.03 | 2,688,166 |
| 2018-05-09 | $33.28 | $33.30 | $32.19 | $32.66 | $27.57 | 5,715,417 |
| 2018-05-08 | $33.40 | $33.56 | $33.04 | $33.31 | $28.12 | 2,675,536 |
| 2018-05-07 | $32.95 | $33.54 | $32.74 | $33.49 | $28.27 | 4,432,856 |
| 2018-05-04 | $32.13 | $33.17 | $32.03 | $32.86 | $27.74 | 2,348,409 |
| 2018-05-03 | $32.38 | $32.46 | $31.67 | $32.35 | $27.31 | 3,006,457 |
| 2018-05-02 | $33.02 | $33.04 | $32.49 | $32.53 | $27.46 | 4,036,943 |
| 2018-05-01 | $33.59 | $33.80 | $32.74 | $33.03 | $27.88 | 4,776,023 |
| 2018-04-30 | $34.47 | $34.50 | $33.64 | $33.64 | $28.40 | 5,613,503 |
| 2018-04-27 | $33.83 | $34.44 | $33.67 | $34.28 | $28.94 | 4,371,600 |
| 2018-04-26 | $33.54 | $33.96 | $32.86 | $33.78 | $28.51 | 3,789,982 |
| 2018-04-25 | $33.19 | $33.89 | $33.17 | $33.58 | $28.35 | 3,800,827 |
| 2018-04-24 | $33.83 | $34.02 | $33.09 | $33.31 | $28.12 | 3,703,333 |
| 2018-04-23 | $34.02 | $34.05 | $33.44 | $33.64 | $28.40 | 3,022,486 |
| 2018-04-20 | $34.15 | $34.31 | $33.60 | $34.04 | $28.73 | 4,904,687 |
| 2018-04-19 | $34.05 | $34.32 | $33.81 | $34.17 | $28.84 | 3,466,509 |
| 2018-04-18 | $34.07 | $34.62 | $33.91 | $34.05 | $28.74 | 6,075,654 |
| 2018-04-17 | $33.96 | $34.06 | $33.53 | $33.97 | $28.68 | 4,409,364 |
| 2018-04-16 | $33.33 | $33.99 | $33.26 | $33.84 | $28.57 | 4,681,082 |
| 2018-04-13 | $33.62 | $33.83 | $33.00 | $33.15 | $27.98 | 3,536,099 |
| 2018-04-12 | $32.95 | $33.81 | $32.84 | $33.34 | $28.14 | 5,515,122 |
| 2018-04-11 | $32.66 | $32.88 | $32.41 | $32.48 | $27.42 | 4,382,246 |
| 2018-04-10 | $33.49 | $33.56 | $33.02 | $33.09 | $27.93 | 3,256,517 |
| 2018-04-09 | $32.94 | $33.71 | $32.94 | $33.07 | $27.92 | 2,695,554 |
| 2018-04-06 | $33.62 | $33.98 | $32.94 | $33.22 | $28.04 | 4,056,547 |
| 2018-04-05 | $34.30 | $34.46 | $33.82 | $34.05 | $28.74 | 2,628,275 |
| 2018-04-04 | $33.32 | $34.47 | $33.24 | $34.37 | $29.01 | 3,119,429 |
| 2018-04-03 | $33.83 | $34.24 | $33.36 | $33.97 | $28.68 | 4,089,641 |
| 2018-04-02 | $34.39 | $34.55 | $32.91 | $33.45 | $28.24 | 4,279,844 |
| 2018-03-29 | $34.35 | $34.90 | $34.27 | $34.68 | $29.27 | 5,216,013 |
| 2018-03-28 | $34.59 | $34.72 | $33.58 | $34.11 | $28.79 | 7,007,698 |
| 2018-03-27 | $38.14 | $38.46 | $37.40 | $37.61 | $29.00 | 4,362,828 |
| 2018-03-26 | $37.38 | $38.30 | $37.13 | $38.11 | $29.39 | 4,037,088 |
| 2018-03-23 | $37.50 | $37.59 | $36.57 | $36.65 | $28.26 | 4,497,269 |
| 2018-03-22 | $38.25 | $38.37 | $37.19 | $37.27 | $28.74 | 2,703,137 |
| 2018-03-21 | $38.37 | $39.24 | $38.36 | $38.69 | $29.83 | 2,157,417 |
| 2018-03-20 | $38.37 | $38.54 | $37.97 | $38.37 | $29.59 | 2,538,356 |
| 2018-03-19 | $38.88 | $39.08 | $37.85 | $38.24 | $29.49 | 2,445,615 |
| 2018-03-16 | $38.77 | $39.28 | $38.74 | $38.99 | $30.07 | 3,766,603 |
| 2018-03-15 | $38.88 | $39.00 | $38.40 | $38.66 | $29.81 | 4,205,339 |
| 2018-03-14 | $39.64 | $39.66 | $38.75 | $38.86 | $29.97 | 3,301,528 |
| 2018-03-13 | $40.09 | $40.10 | $39.29 | $39.42 | $30.40 | 2,732,688 |
| 2018-03-12 | $40.43 | $40.54 | $39.72 | $39.83 | $30.71 | 2,934,201 |
| 2018-03-09 | $39.78 | $40.56 | $39.49 | $40.46 | $31.20 | 3,843,844 |
| 2018-03-08 | $39.50 | $39.62 | $39.07 | $39.52 | $30.47 | 2,183,627 |
| 2018-03-07 | $39.20 | $39.53 | $38.82 | $39.31 | $30.31 | 2,315,833 |
| 2018-03-06 | $39.46 | $39.99 | $39.06 | $39.60 | $30.54 | 3,373,496 |
| 2018-03-05 | $38.40 | $39.53 | $38.31 | $39.38 | $30.37 | 3,243,977 |
| 2018-03-02 | $38.11 | $38.88 | $37.99 | $38.79 | $29.91 | 2,746,691 |
| 2018-03-01 | $38.73 | $38.98 | $38.10 | $38.36 | $29.58 | 4,802,653 |
| 2018-02-28 | $39.29 | $39.60 | $38.66 | $38.67 | $29.82 | 3,652,203 |
| 2018-02-27 | $39.72 | $40.10 | $39.16 | $39.16 | $30.20 | 3,339,322 |
| 2018-02-26 | $39.61 | $39.85 | $39.07 | $39.84 | $30.72 | 3,367,417 |
| 2018-02-23 | $38.88 | $39.32 | $38.64 | $39.31 | $30.31 | 3,182,763 |
| 2018-02-22 | $39.38 | $39.66 | $38.66 | $38.72 | $29.86 | 2,636,947 |
| 2018-02-21 | $39.11 | $39.85 | $38.86 | $39.07 | $30.13 | 3,412,192 |
| 2018-02-20 | $38.95 | $39.26 | $38.60 | $38.86 | $29.97 | 3,349,416 |
| 2018-02-16 | $38.86 | $39.53 | $38.77 | $39.10 | $30.15 | 4,493,145 |
| 2018-02-15 | $39.98 | $40.24 | $38.56 | $39.06 | $30.12 | 5,110,928 |
| 2018-02-14 | $38.66 | $39.87 | $38.51 | $39.81 | $30.70 | 3,108,370 |
| 2018-02-13 | $38.44 | $38.97 | $38.30 | $38.84 | $29.95 | 2,683,651 |
| 2018-02-12 | $38.60 | $39.35 | $38.48 | $38.83 | $29.94 | 3,128,765 |
| 2018-02-09 | $38.45 | $38.69 | $37.06 | $38.22 | $29.47 | 4,381,147 |
| 2018-02-08 | $39.41 | $39.56 | $37.99 | $38.00 | $29.30 | 4,710,083 |
| 2018-02-07 | $39.46 | $40.33 | $39.44 | $39.44 | $30.41 | 3,561,744 |
| 2018-02-06 | $37.68 | $39.83 | $37.01 | $39.72 | $30.63 | 5,518,391 |
| 2018-02-05 | $40.29 | $40.96 | $38.94 | $38.95 | $30.04 | 4,990,569 |
| 2018-02-02 | $41.58 | $41.97 | $40.67 | $40.88 | $31.52 | 3,664,494 |
| 2018-02-01 | $42.09 | $42.45 | $41.41 | $42.07 | $32.44 | 6,705,852 |
| 2018-01-31 | $42.92 | $42.92 | $42.23 | $42.41 | $32.70 | 6,031,151 |
| 2018-01-30 | $44.64 | $45.21 | $42.45 | $42.72 | $32.94 | 4,729,838 |
| 2018-01-29 | $45.70 | $45.87 | $45.06 | $45.12 | $34.79 | 2,964,628 |
| 2018-01-26 | $45.34 | $45.90 | $45.02 | $45.86 | $35.36 | 3,188,310 |
| 2018-01-25 | $45.58 | $45.73 | $44.90 | $45.16 | $34.82 | 2,171,217 |
| 2018-01-24 | $45.71 | $45.96 | $45.17 | $45.52 | $35.10 | 2,215,511 |
| 2018-01-23 | $45.25 | $45.64 | $45.15 | $45.51 | $35.09 | 2,237,440 |
| 2018-01-22 | $44.85 | $45.35 | $44.59 | $45.35 | $34.97 | 2,334,166 |
| 2018-01-19 | $44.76 | $45.04 | $44.73 | $44.89 | $34.62 | 2,948,008 |
| 2018-01-18 | $44.88 | $45.20 | $44.58 | $44.63 | $34.42 | 3,033,233 |
| 2018-01-17 | $44.11 | $45.19 | $44.05 | $44.90 | $34.62 | 3,214,154 |
| 2018-01-16 | $45.77 | $45.90 | $43.75 | $43.79 | $33.77 | 4,652,383 |
| 2018-01-12 | $44.17 | $44.67 | $44.12 | $44.53 | $34.34 | 1,991,538 |
| 2018-01-11 | $43.42 | $43.95 | $43.03 | $43.94 | $33.88 | 2,529,007 |
| 2018-01-10 | $43.75 | $43.92 | $43.24 | $43.27 | $33.37 | 4,613,882 |
| 2018-01-09 | $44.05 | $44.56 | $43.62 | $43.66 | $33.67 | 2,258,179 |
| 2018-01-08 | $43.51 | $44.04 | $43.37 | $43.92 | $33.87 | 2,210,833 |
| 2018-01-05 | $43.37 | $43.58 | $43.06 | $43.57 | $33.60 | 1,782,612 |
| 2018-01-04 | $43.68 | $44.04 | $43.25 | $43.30 | $33.39 | 2,108,524 |
| 2018-01-03 | $43.25 | $43.51 | $43.06 | $43.45 | $33.51 | 2,033,053 |
| 2018-01-02 | $43.77 | $43.77 | $43.07 | $43.25 | $33.35 | 2,377,933 |
| 2017-12-29 | $43.73 | $43.73 | $43.33 | $43.33 | $33.41 | 1,089,278 |
| 2017-12-28 | $43.46 | $43.55 | $43.36 | $43.53 | $33.57 | 1,255,449 |
| 2017-12-27 | $43.58 | $43.66 | $43.32 | $43.43 | $33.49 | 820,883 |
| 2017-12-26 | $43.97 | $44.11 | $43.49 | $43.57 | $33.60 | 941,052 |
| 2017-12-22 | $43.89 | $44.03 | $43.66 | $43.91 | $33.86 | 965,462 |
| 2017-12-21 | $43.73 | $44.01 | $43.73 | $43.84 | $33.63 | 1,722,264 |
| 2017-12-20 | $44.04 | $44.13 | $43.48 | $43.69 | $33.51 | 2,674,881 |
| 2017-12-19 | $43.94 | $44.16 | $43.65 | $43.68 | $33.51 | 2,697,345 |
| 2017-12-18 | $43.85 | $43.98 | $43.54 | $43.65 | $33.48 | 1,873,121 |
| 2017-12-15 | $43.29 | $43.86 | $43.26 | $43.46 | $33.34 | 2,750,694 |
| 2017-12-14 | $43.89 | $43.97 | $43.07 | $43.07 | $33.04 | 2,250,495 |
| 2017-12-13 | $44.16 | $44.61 | $43.67 | $43.69 | $33.51 | 2,311,942 |
| 2017-12-12 | $44.15 | $44.31 | $43.95 | $44.15 | $33.87 | 1,746,743 |
| 2017-12-11 | $44.70 | $44.78 | $44.03 | $44.10 | $33.83 | 1,638,831 |
| 2017-12-08 | $44.78 | $44.78 | $44.25 | $44.67 | $34.27 | 1,498,539 |
| 2017-12-07 | $44.12 | $44.80 | $44.12 | $44.50 | $34.14 | 1,544,189 |
| 2017-12-06 | $43.96 | $44.90 | $43.91 | $44.29 | $33.97 | 2,473,451 |
| 2017-12-05 | $44.67 | $44.71 | $44.07 | $44.15 | $33.87 | 2,239,774 |
| 2017-12-04 | $44.09 | $44.71 | $44.01 | $44.62 | $34.23 | 2,751,740 |
| 2017-12-01 | $43.42 | $43.57 | $42.33 | $43.48 | $33.35 | 2,917,426 |
| 2017-11-30 | $43.33 | $43.92 | $43.23 | $43.35 | $33.25 | 3,581,539 |
| 2017-11-29 | $42.46 | $43.76 | $42.45 | $43.13 | $33.09 | 3,005,211 |
| 2017-11-28 | $41.24 | $42.23 | $41.05 | $42.17 | $32.35 | 2,864,231 |
| 2017-11-27 | $41.23 | $41.50 | $41.14 | $41.18 | $31.59 | 1,814,274 |
| 2017-11-24 | $41.52 | $41.55 | $41.13 | $41.21 | $31.61 | 660,470 |
| 2017-11-22 | $41.66 | $41.91 | $41.29 | $41.40 | $31.76 | 2,224,810 |
| 2017-11-21 | $40.97 | $41.97 | $40.89 | $41.58 | $31.90 | 3,931,261 |
| 2017-11-20 | $40.58 | $41.00 | $40.45 | $40.76 | $31.27 | 2,086,598 |
| 2017-11-17 | $40.40 | $40.71 | $40.27 | $40.48 | $31.05 | 1,826,915 |
| 2017-11-16 | $40.61 | $40.91 | $40.31 | $40.55 | $31.11 | 2,033,049 |
| 2017-11-15 | $40.50 | $40.74 | $40.22 | $40.45 | $31.03 | 2,766,620 |
| 2017-11-14 | $40.55 | $40.86 | $40.55 | $40.83 | $31.32 | 2,339,864 |
| 2017-11-13 | $40.80 | $40.97 | $40.47 | $40.81 | $31.31 | 1,797,201 |
| 2017-11-10 | $41.29 | $41.45 | $41.01 | $41.13 | $31.55 | 1,957,583 |
| 2017-11-09 | $41.58 | $41.72 | $40.89 | $41.33 | $31.70 | 2,921,025 |
| 2017-11-08 | $41.72 | $41.99 | $41.36 | $41.89 | $32.13 | 3,167,342 |
| 2017-11-07 | $42.69 | $42.84 | $41.68 | $41.78 | $32.05 | 2,309,729 |
| 2017-11-06 | $42.74 | $42.88 | $42.58 | $42.59 | $32.67 | 1,816,328 |
| 2017-11-03 | $42.86 | $42.93 | $42.39 | $42.79 | $32.82 | 1,899,957 |
| 2017-11-02 | $42.34 | $43.29 | $42.31 | $43.03 | $33.01 | 1,990,082 |
| 2017-11-01 | $42.45 | $42.73 | $42.25 | $42.41 | $32.53 | 1,759,053 |
| 2017-10-31 | $42.55 | $42.58 | $42.12 | $42.13 | $32.32 | 2,413,736 |
| 2017-10-30 | $42.66 | $43.15 | $42.50 | $42.54 | $32.63 | 2,470,660 |
| 2017-10-27 | $43.76 | $43.95 | $42.82 | $42.88 | $32.89 | 2,432,458 |
| 2017-10-26 | $43.98 | $44.15 | $42.76 | $43.95 | $33.71 | 3,197,893 |
| 2017-10-25 | $44.74 | $44.74 | $43.72 | $44.16 | $33.88 | 3,187,242 |
| 2017-10-24 | $44.77 | $45.17 | $44.74 | $44.80 | $34.37 | 2,586,776 |
| 2017-10-23 | $45.04 | $45.40 | $44.54 | $44.54 | $34.17 | 2,821,755 |
| 2017-10-20 | $45.23 | $45.40 | $44.89 | $45.07 | $34.57 | 2,006,793 |
| 2017-10-19 | $44.52 | $44.98 | $44.52 | $44.87 | $34.42 | 1,986,448 |
| 2017-10-18 | $44.50 | $44.92 | $44.44 | $44.80 | $34.37 | 1,420,298 |
| 2017-10-17 | $44.76 | $44.89 | $44.29 | $44.39 | $34.05 | 1,395,335 |
| 2017-10-16 | $44.66 | $44.89 | $44.57 | $44.75 | $34.33 | 2,360,493 |
| 2017-10-13 | $44.76 | $45.10 | $44.64 | $44.64 | $34.24 | 1,914,037 |
| 2017-10-12 | $44.87 | $45.13 | $44.76 | $44.80 | $34.37 | 2,134,321 |
| 2017-10-11 | $45.00 | $45.04 | $44.66 | $44.93 | $34.47 | 3,349,748 |
| 2017-10-10 | $44.77 | $45.35 | $44.66 | $44.92 | $34.46 | 2,355,608 |
| 2017-10-09 | $44.89 | $44.93 | $44.64 | $44.71 | $34.30 | 1,374,839 |
| 2017-10-06 | $44.89 | $45.17 | $44.53 | $44.67 | $34.27 | 2,396,255 |
| 2017-10-05 | $45.00 | $45.10 | $44.76 | $44.76 | $34.34 | 3,107,176 |
| 2017-10-04 | $44.80 | $44.96 | $44.63 | $44.87 | $34.42 | 3,465,191 |
| 2017-10-03 | $44.65 | $44.86 | $44.41 | $44.77 | $34.34 | 1,635,632 |
| 2017-10-02 | $44.59 | $44.79 | $44.35 | $44.73 | $34.31 | 1,506,466 |
| 2017-09-29 | $44.42 | $44.67 | $44.38 | $44.51 | $34.14 | 2,008,650 |
| 2017-09-28 | $44.24 | $44.68 | $44.18 | $44.55 | $34.17 | 2,166,243 |
| 2017-09-27 | $43.94 | $44.78 | $43.92 | $44.48 | $33.97 | 4,169,065 |
| 2017-09-26 | $43.55 | $43.64 | $43.24 | $43.50 | $33.22 | 1,816,314 |
| 2017-09-25 | $42.78 | $43.48 | $42.78 | $43.41 | $33.15 | 2,163,888 |
| 2017-09-22 | $42.53 | $42.93 | $42.50 | $42.89 | $32.75 | 1,150,592 |
| 2017-09-21 | $42.88 | $43.00 | $42.44 | $42.58 | $32.52 | 1,785,185 |
| 2017-09-20 | $42.97 | $43.10 | $42.71 | $42.97 | $32.81 | 2,448,756 |
| 2017-09-19 | $42.79 | $43.04 | $42.70 | $42.85 | $32.72 | 1,968,539 |
| 2017-09-18 | $42.59 | $42.83 | $42.50 | $42.77 | $32.66 | 2,419,058 |
| 2017-09-15 | $42.11 | $42.62 | $42.00 | $42.48 | $32.44 | 4,544,625 |
| 2017-09-14 | $42.01 | $42.31 | $41.86 | $42.15 | $32.19 | 2,146,231 |
| 2017-09-13 | $42.17 | $42.17 | $41.48 | $41.99 | $32.07 | 2,161,810 |
| 2017-09-12 | $41.99 | $42.33 | $41.85 | $42.19 | $32.22 | 2,791,006 |
| 2017-09-11 | $41.50 | $41.92 | $41.49 | $41.73 | $31.87 | 2,005,846 |
| 2017-09-08 | $41.08 | $41.37 | $40.96 | $41.04 | $31.34 | 1,662,607 |
| 2017-09-07 | $41.68 | $41.74 | $40.95 | $41.14 | $31.42 | 1,775,492 |
| 2017-09-06 | $42.01 | $42.13 | $41.56 | $41.61 | $31.78 | 2,614,789 |
| 2017-09-05 | $43.01 | $43.18 | $41.71 | $41.73 | $31.87 | 3,468,124 |
| 2017-09-01 | $43.27 | $43.57 | $43.18 | $43.40 | $33.14 | 943,151 |
| 2017-08-31 | $42.87 | $43.35 | $42.63 | $43.23 | $33.01 | 2,086,842 |
| 2017-08-30 | $42.45 | $42.69 | $42.33 | $42.61 | $32.54 | 1,048,932 |
| 2017-08-29 | $42.12 | $42.48 | $41.93 | $42.40 | $32.38 | 937,438 |
| 2017-08-28 | $42.84 | $42.90 | $42.50 | $42.60 | $32.53 | 1,474,910 |
| 2017-08-25 | $42.63 | $42.83 | $42.56 | $42.67 | $32.59 | 2,055,153 |
| 2017-08-24 | $42.47 | $42.53 | $42.23 | $42.39 | $32.37 | 2,010,301 |
| 2017-08-23 | $42.26 | $42.78 | $42.21 | $42.35 | $32.34 | 1,714,672 |
| 2017-08-22 | $41.90 | $42.60 | $41.90 | $42.51 | $32.46 | 2,396,227 |
| 2017-08-21 | $41.76 | $41.94 | $41.62 | $41.77 | $31.90 | 1,307,073 |
| 2017-08-18 | $41.99 | $42.23 | $41.83 | $41.83 | $31.94 | 1,791,614 |
| 2017-08-17 | $42.70 | $42.91 | $42.06 | $42.06 | $32.12 | 1,800,457 |
| 2017-08-16 | $43.05 | $43.39 | $42.78 | $42.83 | $32.71 | 1,215,564 |
| 2017-08-15 | $43.10 | $43.28 | $42.67 | $42.89 | $32.75 | 1,323,597 |
| 2017-08-14 | $43.07 | $43.28 | $42.91 | $43.02 | $32.85 | 1,248,210 |
| 2017-08-11 | $42.66 | $43.10 | $42.63 | $42.75 | $32.65 | 1,383,709 |
| 2017-08-10 | $43.33 | $43.55 | $42.61 | $42.63 | $32.56 | 1,937,773 |
| 2017-08-09 | $43.28 | $43.71 | $43.28 | $43.59 | $33.29 | 1,498,418 |
| 2017-08-08 | $43.54 | $43.94 | $43.54 | $43.65 | $33.33 | 2,163,445 |
| 2017-08-07 | $43.82 | $43.90 | $43.50 | $43.59 | $33.29 | 1,471,744 |
| 2017-08-04 | $44.12 | $44.12 | $43.52 | $43.80 | $33.45 | 1,678,433 |
| 2017-08-03 | $43.92 | $44.05 | $43.62 | $43.83 | $33.47 | 1,264,014 |
| 2017-08-02 | $44.63 | $44.72 | $43.54 | $43.94 | $33.56 | 3,125,783 |
| 2017-08-01 | $45.00 | $45.08 | $44.54 | $44.72 | $34.15 | 2,007,529 |
| 2017-07-31 | $44.72 | $44.96 | $44.40 | $44.78 | $34.20 | 2,951,307 |
| 2017-07-28 | $45.77 | $45.83 | $44.30 | $44.69 | $34.13 | 2,307,696 |
| 2017-07-27 | $47.32 | $47.45 | $45.45 | $45.90 | $35.05 | 2,722,222 |
| 2017-07-26 | $47.31 | $47.65 | $47.12 | $47.22 | $36.06 | 2,531,379 |
| 2017-07-25 | $47.13 | $47.58 | $46.97 | $47.28 | $36.11 | 1,360,901 |
| 2017-07-24 | $46.26 | $46.73 | $46.26 | $46.66 | $35.63 | 1,030,616 |
| 2017-07-21 | $46.74 | $46.96 | $46.60 | $46.67 | $35.64 | 1,047,173 |
| 2017-07-20 | $46.60 | $47.05 | $46.52 | $46.81 | $35.75 | 2,399,671 |
| 2017-07-19 | $46.41 | $46.60 | $46.28 | $46.57 | $35.56 | 1,092,992 |
| 2017-07-18 | $45.94 | $46.30 | $45.89 | $46.24 | $35.31 | 1,013,355 |
| 2017-07-17 | $46.13 | $46.28 | $45.98 | $46.15 | $35.24 | 1,749,901 |
| 2017-07-14 | $46.10 | $46.61 | $46.04 | $46.27 | $35.34 | 2,107,854 |
| 2017-07-13 | $46.11 | $46.51 | $46.04 | $46.32 | $35.37 | 1,648,126 |
| 2017-07-12 | $45.53 | $46.39 | $45.44 | $45.98 | $35.11 | 3,109,303 |
| 2017-07-11 | $45.57 | $45.59 | $44.95 | $45.40 | $34.67 | 1,516,922 |
| 2017-07-10 | $45.19 | $45.79 | $45.19 | $45.54 | $34.78 | 1,619,384 |
| 2017-07-07 | $45.14 | $45.65 | $45.01 | $45.42 | $34.69 | 1,265,203 |
| 2017-07-06 | $45.07 | $45.51 | $44.89 | $44.92 | $34.30 | 1,646,264 |
| 2017-07-05 | $45.26 | $45.37 | $44.85 | $45.24 | $34.55 | 1,287,657 |
| 2017-07-03 | $45.12 | $45.43 | $45.01 | $45.07 | $34.42 | 1,038,236 |
| 2017-06-30 | $44.95 | $45.00 | $44.52 | $44.79 | $34.20 | 1,526,781 |
| 2017-06-29 | $45.36 | $45.60 | $44.28 | $44.55 | $34.02 | 1,249,390 |
| 2017-06-28 | $44.69 | $45.07 | $44.62 | $44.87 | $34.27 | 1,844,944 |
| 2017-06-27 | $44.41 | $44.71 | $44.29 | $44.46 | $33.80 | 1,458,584 |
| 2017-06-26 | $44.23 | $44.41 | $43.88 | $44.24 | $33.63 | 2,182,174 |
| 2017-06-23 | $44.48 | $44.50 | $43.83 | $43.98 | $33.44 | 3,346,612 |
| 2017-06-22 | $44.11 | $44.70 | $43.99 | $44.34 | $33.71 | 1,641,701 |
| 2017-06-21 | $44.76 | $44.76 | $44.11 | $44.26 | $33.65 | 1,885,380 |
| 2017-06-20 | $44.62 | $44.82 | $44.50 | $44.51 | $33.84 | 1,780,049 |
| 2017-06-19 | $44.34 | $45.21 | $44.28 | $44.84 | $34.09 | 2,081,836 |
| 2017-06-16 | $44.46 | $44.46 | $43.96 | $44.13 | $33.55 | 2,947,176 |
| 2017-06-15 | $43.75 | $44.70 | $43.63 | $44.50 | $33.83 | 2,106,399 |
| 2017-06-14 | $43.99 | $44.24 | $43.72 | $44.20 | $33.60 | 1,852,498 |
| 2017-06-13 | $44.00 | $44.31 | $43.96 | $44.14 | $33.56 | 2,159,052 |
| 2017-06-12 | $43.71 | $44.09 | $43.61 | $43.90 | $33.38 | 2,271,399 |
| 2017-06-09 | $43.04 | $43.76 | $43.04 | $43.68 | $33.21 | 1,958,539 |
| 2017-06-08 | $42.47 | $43.14 | $42.43 | $42.90 | $32.62 | 2,180,851 |
| 2017-06-07 | $42.73 | $42.76 | $42.33 | $42.51 | $32.32 | 1,754,728 |
| 2017-06-06 | $42.46 | $42.76 | $42.37 | $42.55 | $32.35 | 1,499,945 |
| 2017-06-05 | $42.78 | $43.10 | $42.68 | $42.81 | $32.55 | 1,960,784 |
| 2017-06-02 | $42.52 | $42.92 | $42.34 | $42.76 | $32.51 | 2,871,259 |
| 2017-06-01 | $42.00 | $42.90 | $41.70 | $42.75 | $32.50 | 2,165,003 |
| 2017-05-31 | $41.70 | $41.79 | $41.20 | $41.79 | $31.77 | 2,775,824 |
| 2017-05-30 | $41.54 | $41.74 | $41.41 | $41.61 | $31.64 | 2,426,295 |
| 2017-05-26 | $41.53 | $41.86 | $41.50 | $41.70 | $31.70 | 2,092,859 |
| 2017-05-25 | $41.70 | $41.94 | $41.43 | $41.70 | $31.70 | 2,258,928 |
| 2017-05-24 | $41.57 | $41.65 | $40.86 | $41.35 | $31.44 | 3,629,817 |
| 2017-05-23 | $41.98 | $42.00 | $41.24 | $41.40 | $31.48 | 2,969,321 |
| 2017-05-22 | $42.24 | $42.43 | $41.83 | $42.12 | $32.02 | 1,697,091 |
| 2017-05-19 | $41.94 | $42.27 | $41.80 | $42.04 | $31.96 | 2,885,261 |
| 2017-05-18 | $41.49 | $42.21 | $41.19 | $41.87 | $31.83 | 4,857,897 |
| 2017-05-17 | $42.74 | $42.96 | $41.85 | $42.05 | $31.97 | 1,883,226 |
| 2017-05-16 | $43.57 | $43.60 | $43.14 | $43.42 | $33.01 | 1,631,407 |
| 2017-05-15 | $43.36 | $43.66 | $43.26 | $43.58 | $33.13 | 1,236,684 |
| 2017-05-12 | $43.16 | $43.34 | $42.99 | $43.17 | $32.82 | 1,179,149 |
| 2017-05-11 | $43.53 | $43.72 | $43.25 | $43.32 | $32.94 | 2,097,724 |
| 2017-05-10 | $43.28 | $43.75 | $42.99 | $43.74 | $33.25 | 1,987,116 |
| 2017-05-09 | $42.98 | $43.61 | $42.98 | $43.43 | $33.02 | 2,294,664 |
| 2017-05-08 | $42.79 | $43.04 | $42.59 | $42.98 | $32.68 | 1,986,796 |
| 2017-05-05 | $42.62 | $42.77 | $42.35 | $42.77 | $32.52 | 1,295,429 |
| 2017-05-04 | $42.68 | $43.06 | $42.17 | $42.46 | $32.28 | 1,592,590 |
| 2017-05-03 | $42.49 | $42.77 | $42.42 | $42.73 | $32.49 | 1,926,350 |
| 2017-05-02 | $42.70 | $42.81 | $42.37 | $42.65 | $32.43 | 2,202,655 |
| 2017-05-01 | $43.27 | $43.44 | $42.72 | $42.75 | $32.50 | 3,130,513 |
| 2017-04-28 | $42.35 | $43.35 | $42.27 | $43.11 | $32.78 | 4,425,984 |
| 2017-04-27 | $42.63 | $42.69 | $41.75 | $42.28 | $32.14 | 2,014,595 |
| 2017-04-26 | $41.89 | $42.80 | $41.88 | $42.47 | $32.29 | 2,723,854 |
| 2017-04-25 | $42.20 | $42.24 | $41.92 | $42.04 | $31.96 | 1,533,065 |
| 2017-04-24 | $41.91 | $42.13 | $41.65 | $41.91 | $31.86 | 2,438,543 |
| 2017-04-21 | $41.59 | $41.68 | $40.90 | $41.01 | $31.18 | 2,227,527 |
| 2017-04-20 | $41.55 | $41.72 | $41.22 | $41.62 | $31.64 | 2,065,748 |
| 2017-04-19 | $41.83 | $42.04 | $41.16 | $41.21 | $31.33 | 2,922,931 |
| 2017-04-18 | $41.13 | $41.83 | $41.06 | $41.64 | $31.66 | 2,355,991 |
| 2017-04-17 | $40.85 | $41.41 | $40.72 | $41.37 | $31.45 | 2,056,181 |
| 2017-04-13 | $40.61 | $41.20 | $40.48 | $40.59 | $30.86 | 2,282,581 |
| 2017-04-12 | $41.00 | $41.36 | $40.54 | $40.81 | $31.03 | 3,281,959 |
| 2017-04-11 | $41.70 | $41.83 | $40.53 | $41.01 | $31.18 | 4,020,951 |
| 2017-04-10 | $41.76 | $42.23 | $41.70 | $42.04 | $31.96 | 1,755,247 |
| 2017-04-07 | $41.75 | $42.20 | $41.72 | $41.78 | $31.76 | 2,518,587 |
| 2017-04-06 | $41.45 | $42.05 | $41.10 | $41.96 | $31.90 | 1,697,030 |
| 2017-04-05 | $42.00 | $42.52 | $41.33 | $41.40 | $31.48 | 1,594,880 |
| 2017-04-04 | $41.49 | $41.87 | $41.40 | $41.57 | $31.60 | 1,564,461 |
| 2017-04-03 | $42.24 | $42.44 | $41.22 | $41.75 | $31.74 | 2,106,234 |
| 2017-03-31 | $41.95 | $42.44 | $41.85 | $42.14 | $32.04 | 1,618,601 |
| 2017-03-30 | $41.36 | $42.36 | $41.28 | $42.22 | $32.10 | 1,508,267 |
| 2017-03-29 | $41.60 | $41.68 | $41.21 | $41.41 | $31.48 | 1,158,241 |
| 2017-03-28 | $41.02 | $42.10 | $40.99 | $41.92 | $31.72 | 2,371,620 |
| 2017-03-27 | $40.52 | $41.18 | $40.38 | $41.09 | $31.09 | 2,461,504 |
| 2017-03-24 | $41.60 | $41.95 | $41.05 | $41.26 | $31.22 | 1,993,996 |
| 2017-03-23 | $41.24 | $41.91 | $41.20 | $41.46 | $31.37 | 1,747,839 |
| 2017-03-22 | $40.98 | $41.55 | $40.60 | $41.37 | $31.30 | 2,302,075 |
| 2017-03-21 | $42.34 | $42.41 | $40.97 | $41.35 | $31.29 | 3,414,685 |
| 2017-03-20 | $42.08 | $42.19 | $41.74 | $42.04 | $31.81 | 1,735,398 |
| 2017-03-17 | $43.41 | $43.51 | $42.06 | $42.22 | $31.94 | 5,530,281 |
| 2017-03-16 | $43.58 | $44.35 | $43.58 | $43.91 | $33.22 | 3,164,585 |
| 2017-03-15 | $42.78 | $43.07 | $42.74 | $42.99 | $32.53 | 1,741,929 |
| 2017-03-14 | $42.31 | $42.49 | $42.03 | $42.43 | $32.10 | 1,693,688 |
| 2017-03-13 | $42.68 | $42.83 | $42.46 | $42.57 | $32.21 | 1,381,735 |
| 2017-03-10 | $42.81 | $42.81 | $42.35 | $42.58 | $32.22 | 1,287,963 |
| 2017-03-09 | $42.74 | $42.95 | $42.31 | $42.42 | $32.10 | 1,605,409 |
| 2017-03-08 | $42.78 | $43.03 | $42.45 | $42.56 | $32.20 | 2,384,308 |
| 2017-03-07 | $42.41 | $42.58 | $42.12 | $42.38 | $32.07 | 1,634,083 |
| 2017-03-06 | $42.56 | $42.77 | $42.31 | $42.38 | $32.07 | 1,728,496 |
| 2017-03-03 | $43.01 | $43.09 | $42.41 | $42.68 | $32.29 | 2,712,504 |
| 2017-03-02 | $43.39 | $43.43 | $42.88 | $42.89 | $32.45 | 1,834,973 |
| 2017-03-01 | $43.98 | $44.10 | $43.24 | $43.44 | $32.87 | 2,735,463 |
| 2017-02-28 | $43.07 | $43.36 | $42.78 | $43.04 | $32.57 | 3,171,105 |
| 2017-02-27 | $42.79 | $43.41 | $42.75 | $43.37 | $32.81 | 1,760,435 |
| 2017-02-24 | $42.69 | $43.01 | $42.57 | $42.74 | $32.34 | 2,864,247 |
| 2017-02-23 | $42.90 | $42.98 | $42.52 | $42.94 | $32.49 | 1,324,183 |
| 2017-02-22 | $42.75 | $43.07 | $42.66 | $42.77 | $32.36 | 1,842,623 |
| 2017-02-21 | $42.71 | $43.25 | $42.71 | $43.03 | $32.56 | 2,395,880 |
| 2017-02-17 | $42.10 | $42.54 | $41.97 | $42.53 | $32.18 | 2,365,868 |
| 2017-02-16 | $42.70 | $42.80 | $42.10 | $42.29 | $32.00 | 1,941,789 |
| 2017-02-15 | $42.28 | $42.83 | $42.06 | $42.72 | $32.32 | 2,365,138 |
| 2017-02-14 | $41.16 | $42.13 | $41.16 | $42.10 | $31.85 | 3,669,772 |
| 2017-02-13 | $41.12 | $41.65 | $40.98 | $41.51 | $31.41 | 1,680,831 |
| 2017-02-10 | $40.69 | $40.93 | $40.62 | $40.88 | $30.93 | 2,771,754 |
| 2017-02-09 | $39.94 | $40.56 | $39.90 | $40.48 | $30.63 | 4,341,937 |
| 2017-02-08 | $39.75 | $39.83 | $39.52 | $39.74 | $30.07 | 1,757,825 |
| 2017-02-07 | $40.19 | $40.27 | $39.79 | $40.01 | $30.27 | 1,734,669 |
| 2017-02-06 | $40.07 | $40.37 | $39.95 | $39.99 | $30.26 | 2,065,890 |
| 2017-02-03 | $40.42 | $40.45 | $40.08 | $40.31 | $30.50 | 3,479,031 |
| 2017-02-02 | $39.61 | $40.14 | $39.38 | $39.90 | $30.19 | 1,665,821 |
| 2017-02-01 | $40.09 | $40.61 | $39.70 | $39.99 | $30.26 | 2,550,015 |
| 2017-01-31 | $39.95 | $40.10 | $39.56 | $39.74 | $30.07 | 3,950,759 |
| 2017-01-30 | $40.25 | $40.25 | $39.46 | $40.17 | $30.39 | 2,488,215 |
| 2017-01-27 | $41.11 | $41.70 | $39.75 | $40.32 | $30.51 | 3,586,132 |
| 2017-01-26 | $41.72 | $41.89 | $40.57 | $40.77 | $30.85 | 3,754,960 |
| 2017-01-25 | $41.58 | $41.92 | $41.09 | $41.86 | $31.67 | 2,622,678 |
| 2017-01-24 | $40.66 | $41.34 | $40.46 | $41.16 | $31.14 | 1,752,333 |
| 2017-01-23 | $40.42 | $40.62 | $40.15 | $40.40 | $30.57 | 1,732,211 |
| 2017-01-20 | $40.06 | $40.62 | $39.99 | $40.61 | $30.73 | 2,209,551 |
| 2017-01-19 | $39.94 | $40.36 | $39.52 | $39.86 | $30.16 | 2,215,259 |
| 2017-01-18 | $39.91 | $40.04 | $39.51 | $40.01 | $30.27 | 1,966,540 |
| 2017-01-17 | $40.41 | $40.56 | $39.84 | $39.94 | $30.22 | 3,346,856 |
| 2017-01-13 | $40.62 | $40.92 | $40.36 | $40.50 | $30.64 | 1,669,999 |
| 2017-01-12 | $40.30 | $40.56 | $39.65 | $40.48 | $30.63 | 2,583,990 |
| 2017-01-11 | $40.20 | $40.77 | $40.05 | $40.75 | $30.83 | 1,768,294 |
| 2017-01-10 | $40.35 | $40.73 | $40.08 | $40.40 | $30.57 | 1,619,334 |
| 2017-01-09 | $40.70 | $40.70 | $40.14 | $40.31 | $30.50 | 2,254,114 |
| 2017-01-06 | $40.76 | $40.88 | $40.28 | $40.75 | $30.83 | 1,614,513 |
| 2017-01-05 | $41.00 | $41.31 | $40.22 | $40.73 | $30.82 | 1,838,395 |
| 2017-01-04 | $40.68 | $41.50 | $40.65 | $41.35 | $31.29 | 2,880,039 |
| 2017-01-03 | $40.24 | $40.76 | $39.91 | $40.44 | $30.60 | 2,402,110 |
| 2016-12-30 | $39.66 | $40.37 | $39.32 | $39.58 | $29.95 | 1,634,869 |
| 2016-12-29 | $39.46 | $39.77 | $39.23 | $39.41 | $29.82 | 1,243,351 |
| 2016-12-28 | $40.22 | $40.36 | $39.46 | $39.47 | $29.86 | 1,506,571 |
| 2016-12-27 | $40.65 | $40.74 | $40.11 | $40.31 | $30.35 | 1,069,848 |
| 2016-12-23 | $40.32 | $40.57 | $40.04 | $40.48 | $30.47 | 1,362,053 |
| 2016-12-22 | $40.34 | $40.34 | $40.04 | $40.28 | $30.32 | 1,831,722 |
| 2016-12-21 | $40.34 | $40.49 | $39.90 | $40.41 | $30.42 | 2,235,841 |
| 2016-12-20 | $40.03 | $40.40 | $39.92 | $40.40 | $30.41 | 2,845,200 |
| 2016-12-19 | $39.55 | $39.80 | $38.93 | $39.77 | $29.94 | 4,729,965 |
| 2016-12-16 | $39.60 | $39.93 | $39.20 | $39.28 | $29.57 | 4,152,778 |
| 2016-12-15 | $39.47 | $40.05 | $39.11 | $39.46 | $29.71 | 1,977,019 |
| 2016-12-14 | $39.80 | $40.24 | $39.18 | $39.31 | $29.59 | 3,158,276 |
| 2016-12-13 | $40.29 | $40.57 | $39.59 | $39.99 | $30.11 | 3,134,751 |
| 2016-12-12 | $40.86 | $41.04 | $39.98 | $39.99 | $30.11 | 3,229,848 |
| 2016-12-09 | $41.78 | $41.99 | $40.96 | $41.01 | $30.87 | 3,141,693 |
| 2016-12-08 | $40.64 | $42.18 | $40.64 | $42.02 | $31.63 | 3,916,284 |
| 2016-12-07 | $39.87 | $40.66 | $39.78 | $40.62 | $30.58 | 2,095,030 |
| 2016-12-06 | $39.89 | $39.98 | $39.31 | $39.89 | $30.03 | 1,917,175 |
| 2016-12-05 | $39.53 | $39.96 | $39.36 | $39.76 | $29.93 | 3,223,288 |
| 2016-12-02 | $39.49 | $39.69 | $39.10 | $39.21 | $29.52 | 1,586,795 |
| 2016-12-01 | $39.48 | $39.86 | $39.22 | $39.56 | $29.78 | 2,066,976 |
| 2016-11-30 | $39.21 | $39.50 | $38.92 | $39.26 | $29.56 | 2,512,890 |
| 2016-11-29 | $38.77 | $39.06 | $38.54 | $38.70 | $29.13 | 1,476,207 |
| 2016-11-28 | $39.01 | $39.28 | $38.56 | $38.65 | $29.10 | 2,452,876 |
| 2016-11-25 | $39.33 | $39.43 | $39.13 | $39.32 | $29.60 | 758,626 |
| 2016-11-23 | $38.98 | $39.40 | $38.67 | $39.27 | $29.56 | 2,703,094 |
| 2016-11-22 | $39.49 | $39.50 | $38.83 | $39.16 | $29.48 | 2,040,353 |
| 2016-11-21 | $39.22 | $39.40 | $38.92 | $39.31 | $29.59 | 1,553,038 |
| 2016-11-18 | $38.97 | $39.17 | $38.70 | $38.89 | $29.28 | 1,756,757 |
| 2016-11-17 | $38.50 | $39.11 | $38.17 | $38.84 | $29.24 | 3,436,540 |
| 2016-11-16 | $38.50 | $38.96 | $38.43 | $38.50 | $28.98 | 2,691,084 |
| 2016-11-15 | $38.50 | $38.98 | $38.18 | $38.91 | $29.29 | 4,749,247 |
| 2016-11-14 | $37.47 | $38.96 | $37.44 | $38.72 | $29.15 | 6,056,381 |
| 2016-11-11 | $37.45 | $37.85 | $36.88 | $37.22 | $28.02 | 6,812,249 |
| 2016-11-10 | $38.67 | $40.69 | $37.43 | $37.85 | $28.49 | 10,882,198 |
| 2016-11-09 | $34.75 | $39.19 | $34.75 | $38.49 | $28.98 | 14,048,195 |
| 2016-11-08 | $34.29 | $34.41 | $33.87 | $34.25 | $25.78 | 3,210,452 |
| 2016-11-07 | $34.34 | $34.63 | $34.09 | $34.43 | $25.92 | 3,819,796 |
| 2016-11-04 | $33.39 | $34.48 | $33.34 | $33.80 | $25.45 | 3,155,305 |
| 2016-11-03 | $33.24 | $33.59 | $33.22 | $33.45 | $25.18 | 2,460,785 |
| 2016-11-02 | $33.53 | $33.66 | $33.02 | $33.18 | $24.98 | 2,815,963 |
| 2016-11-01 | $33.89 | $34.15 | $33.15 | $33.70 | $25.37 | 3,158,371 |
| 2016-10-31 | $34.32 | $34.36 | $33.63 | $33.66 | $25.34 | 4,064,427 |
| 2016-10-28 | $34.54 | $34.80 | $33.87 | $34.19 | $25.74 | 3,469,439 |
| 2016-10-27 | $35.22 | $35.22 | $34.28 | $34.43 | $25.92 | 4,041,227 |
| 2016-10-26 | $34.69 | $35.50 | $33.79 | $35.10 | $26.42 | 6,173,221 |
| 2016-10-25 | $34.81 | $35.10 | $34.49 | $34.82 | $26.21 | 4,253,788 |
| 2016-10-24 | $34.78 | $34.95 | $34.55 | $34.73 | $26.15 | 1,986,244 |
| 2016-10-21 | $34.24 | $34.62 | $34.15 | $34.48 | $25.96 | 2,186,774 |
| 2016-10-20 | $34.69 | $34.98 | $34.44 | $34.58 | $26.03 | 2,377,525 |
| 2016-10-19 | $34.42 | $34.96 | $34.35 | $34.84 | $26.23 | 2,632,755 |
| 2016-10-18 | $34.38 | $34.42 | $33.88 | $34.23 | $25.77 | 2,245,930 |
| 2016-10-17 | $34.08 | $34.16 | $33.79 | $33.82 | $25.46 | 1,845,170 |
| 2016-10-14 | $34.84 | $34.87 | $34.09 | $34.09 | $25.66 | 2,411,301 |
| 2016-10-13 | $34.32 | $34.59 | $33.77 | $34.40 | $25.90 | 2,805,123 |
| 2016-10-12 | $34.76 | $35.16 | $34.48 | $34.75 | $26.16 | 2,297,521 |
| 2016-10-11 | $36.00 | $36.01 | $34.75 | $34.78 | $26.18 | 4,078,953 |
| 2016-10-10 | $36.21 | $36.57 | $36.16 | $36.38 | $27.39 | 1,882,306 |
| 2016-10-07 | $36.20 | $36.26 | $35.67 | $35.92 | $27.04 | 2,015,714 |
| 2016-10-06 | $36.63 | $36.83 | $36.14 | $36.20 | $27.25 | 2,461,047 |
| 2016-10-05 | $36.02 | $36.87 | $35.95 | $36.76 | $27.67 | 2,987,207 |
| 2016-10-04 | $36.36 | $36.42 | $35.70 | $35.77 | $26.93 | 2,729,968 |
| 2016-10-03 | $35.54 | $36.96 | $35.52 | $36.28 | $27.31 | 4,804,276 |
| 2016-09-30 | $35.09 | $35.77 | $34.82 | $35.57 | $26.78 | 3,100,154 |
| 2016-09-29 | $34.99 | $35.34 | $34.43 | $34.74 | $26.15 | 2,993,400 |
| 2016-09-28 | $34.59 | $34.97 | $34.37 | $34.94 | $26.30 | 1,765,668 |
| 2016-09-27 | $34.37 | $34.73 | $34.25 | $34.62 | $25.93 | 1,513,038 |
| 2016-09-26 | $34.81 | $35.12 | $34.41 | $34.50 | $25.84 | 2,214,905 |
| 2016-09-23 | $35.83 | $36.05 | $35.19 | $35.19 | $26.36 | 2,595,843 |
| 2016-09-22 | $36.02 | $36.87 | $35.87 | $36.06 | $27.01 | 2,118,442 |
| 2016-09-21 | $34.99 | $35.75 | $34.98 | $35.69 | $26.73 | 3,118,839 |
| 2016-09-20 | $35.69 | $35.69 | $34.99 | $34.99 | $26.21 | 2,039,652 |
| 2016-09-19 | $35.42 | $35.78 | $35.20 | $35.23 | $26.39 | 2,308,926 |
| 2016-09-16 | $35.42 | $35.46 | $34.86 | $35.10 | $26.29 | 4,952,378 |
| 2016-09-15 | $35.15 | $35.88 | $35.05 | $35.75 | $26.78 | 1,669,308 |
| 2016-09-14 | $35.29 | $35.62 | $34.96 | $35.19 | $26.36 | 2,198,741 |
| 2016-09-13 | $35.78 | $35.89 | $35.15 | $35.22 | $26.38 | 3,025,527 |
| 2016-09-12 | $35.30 | $36.53 | $35.21 | $36.43 | $27.28 | 3,314,562 |
| 2016-09-09 | $36.48 | $36.57 | $35.58 | $35.58 | $26.65 | 3,129,017 |
| 2016-09-08 | $36.38 | $36.83 | $36.18 | $36.68 | $27.47 | 2,078,917 |
| 2016-09-07 | $36.08 | $36.49 | $36.04 | $36.47 | $27.31 | 1,853,135 |
| 2016-09-06 | $36.13 | $36.23 | $35.77 | $36.12 | $27.05 | 2,096,887 |
| 2016-09-02 | $35.86 | $36.36 | $35.86 | $36.15 | $27.07 | 1,709,895 |
| 2016-09-01 | $36.62 | $36.77 | $35.64 | $35.86 | $26.86 | 2,972,825 |
| 2016-08-31 | $36.59 | $36.79 | $36.08 | $36.50 | $27.34 | 3,387,065 |
| 2016-08-30 | $36.32 | $36.69 | $36.24 | $36.49 | $27.33 | 2,211,848 |
| 2016-08-29 | $36.25 | $36.51 | $36.15 | $36.30 | $27.19 | 1,621,617 |
| 2016-08-26 | $36.21 | $36.56 | $36.00 | $36.16 | $27.08 | 2,846,228 |
| 2016-08-25 | $36.12 | $36.23 | $35.94 | $36.02 | $26.98 | 1,781,698 |
| 2016-08-24 | $36.90 | $36.90 | $36.17 | $36.21 | $27.12 | 2,773,196 |
| 2016-08-23 | $36.83 | $36.99 | $36.76 | $36.87 | $27.61 | 2,591,807 |
| 2016-08-22 | $36.70 | $36.81 | $36.43 | $36.50 | $27.34 | 2,572,230 |
| 2016-08-19 | $36.37 | $36.93 | $36.33 | $36.82 | $27.58 | 3,174,032 |
| 2016-08-18 | $36.18 | $36.60 | $36.17 | $36.60 | $27.41 | 1,935,530 |
| 2016-08-17 | $36.04 | $36.38 | $35.89 | $36.25 | $27.15 | 2,244,058 |
| 2016-08-16 | $35.81 | $36.23 | $35.71 | $36.05 | $27.00 | 2,718,687 |
| 2016-08-15 | $35.73 | $36.02 | $35.73 | $35.97 | $26.94 | 1,780,951 |
| 2016-08-12 | $35.40 | $35.59 | $35.25 | $35.53 | $26.61 | 2,283,133 |
| 2016-08-11 | $35.78 | $35.92 | $35.54 | $35.65 | $26.70 | 1,387,791 |
| 2016-08-10 | $35.86 | $35.95 | $35.50 | $35.56 | $26.63 | 1,564,429 |
| 2016-08-09 | $36.33 | $36.36 | $35.73 | $35.76 | $26.78 | 3,208,807 |
| 2016-08-08 | $36.52 | $36.92 | $36.36 | $36.43 | $27.28 | 3,031,531 |
| 2016-08-05 | $35.82 | $36.47 | $35.74 | $36.43 | $27.28 | 2,980,296 |
| 2016-08-04 | $35.73 | $35.80 | $35.25 | $35.38 | $26.50 | 3,149,346 |
| 2016-08-03 | $35.09 | $35.77 | $35.08 | $35.64 | $26.69 | 2,985,467 |
| 2016-08-02 | $35.83 | $36.16 | $34.83 | $35.07 | $26.27 | 3,920,544 |
| 2016-08-01 | $36.17 | $36.57 | $35.90 | $36.03 | $26.98 | 4,552,133 |
| 2016-07-29 | $34.91 | $36.24 | $34.60 | $36.19 | $27.10 | 5,839,242 |
| 2016-07-28 | $34.96 | $36.12 | $34.84 | $35.02 | $26.23 | 4,134,360 |
| 2016-07-27 | $34.60 | $35.11 | $34.41 | $34.85 | $26.10 | 3,879,092 |
| 2016-07-26 | $34.68 | $34.77 | $34.14 | $34.59 | $25.91 | 2,837,082 |
| 2016-07-25 | $35.10 | $35.22 | $34.61 | $34.66 | $25.96 | 2,656,020 |
| 2016-07-22 | $35.04 | $35.23 | $34.90 | $35.17 | $26.34 | 1,244,260 |
| 2016-07-21 | $35.04 | $35.37 | $34.95 | $35.01 | $26.22 | 1,478,283 |
| 2016-07-20 | $34.87 | $35.18 | $34.34 | $35.12 | $26.30 | 3,778,753 |
| 2016-07-19 | $34.76 | $34.94 | $34.52 | $34.58 | $25.90 | 2,076,242 |
| 2016-07-18 | $34.84 | $35.04 | $34.65 | $34.99 | $26.21 | 1,738,347 |
| 2016-07-15 | $34.68 | $35.01 | $34.37 | $34.69 | $25.98 | 2,152,108 |
| 2016-07-14 | $35.24 | $35.35 | $34.46 | $34.64 | $25.94 | 3,371,292 |
| 2016-07-13 | $34.88 | $35.01 | $34.21 | $34.47 | $25.82 | 2,663,744 |
| 2016-07-12 | $34.38 | $35.06 | $34.36 | $34.84 | $26.09 | 3,052,083 |
| 2016-07-11 | $34.03 | $34.31 | $33.60 | $33.95 | $25.43 | 2,480,708 |
| 2016-07-08 | $32.94 | $34.01 | $32.94 | $33.98 | $25.45 | 3,337,370 |
| 2016-07-07 | $32.50 | $33.07 | $32.31 | $32.60 | $24.42 | 3,317,886 |
| 2016-07-06 | $31.89 | $32.55 | $31.59 | $32.53 | $24.36 | 2,986,794 |
| 2016-07-05 | $32.60 | $32.66 | $32.02 | $32.30 | $24.19 | 2,459,534 |
| 2016-07-01 | $33.37 | $33.84 | $32.89 | $33.07 | $24.77 | 2,843,832 |
| 2016-06-30 | $32.51 | $33.39 | $32.26 | $33.37 | $24.99 | 4,878,245 |
| 2016-06-29 | $31.42 | $32.49 | $31.25 | $32.48 | $24.33 | 4,994,751 |
| 2016-06-28 | $31.03 | $31.22 | $30.59 | $31.02 | $23.23 | 6,799,013 |
| 2016-06-27 | $31.64 | $31.77 | $30.56 | $30.67 | $22.84 | 4,511,056 |
| 2016-06-24 | $32.24 | $33.03 | $32.01 | $32.05 | $23.87 | 5,237,571 |
| 2016-06-23 | $34.35 | $34.58 | $34.12 | $34.58 | $25.75 | 2,051,129 |
| 2016-06-22 | $33.80 | $34.04 | $33.63 | $33.74 | $25.12 | 4,293,963 |
| 2016-06-21 | $33.82 | $34.00 | $33.58 | $33.81 | $25.18 | 1,895,985 |
| 2016-06-20 | $33.98 | $34.40 | $33.74 | $33.76 | $25.14 | 3,755,111 |
| 2016-06-17 | $33.10 | $33.51 | $33.01 | $33.35 | $24.83 | 3,796,207 |
| 2016-06-16 | $32.67 | $33.13 | $32.20 | $33.05 | $24.61 | 3,027,912 |
| 2016-06-15 | $33.24 | $33.68 | $33.02 | $33.05 | $24.61 | 3,928,869 |
| 2016-06-14 | $33.12 | $33.46 | $32.81 | $32.91 | $24.51 | 3,748,387 |
| 2016-06-13 | $33.54 | $33.81 | $33.22 | $33.27 | $24.77 | 3,554,831 |
| 2016-06-10 | $33.91 | $33.93 | $33.55 | $33.79 | $25.16 | 3,803,457 |
| 2016-06-09 | $35.12 | $35.20 | $34.17 | $34.42 | $25.63 | 4,774,153 |
| 2016-06-08 | $35.44 | $35.71 | $35.17 | $35.25 | $26.25 | 1,745,558 |
| 2016-06-07 | $35.82 | $35.94 | $35.45 | $35.45 | $26.40 | 3,221,172 |
| 2016-06-06 | $35.64 | $36.25 | $35.48 | $35.80 | $26.66 | 3,433,563 |
| 2016-06-03 | $35.42 | $35.73 | $34.99 | $35.59 | $26.50 | 3,194,341 |
| 2016-06-02 | $35.96 | $36.03 | $35.44 | $35.78 | $26.64 | 5,612,083 |
| 2016-06-01 | $36.95 | $37.06 | $36.52 | $36.82 | $27.42 | 3,583,405 |
| 2016-05-31 | $37.56 | $37.64 | $37.07 | $37.35 | $27.81 | 3,576,219 |
| 2016-05-27 | $37.05 | $37.40 | $37.05 | $37.36 | $27.82 | 1,768,489 |
| 2016-05-26 | $37.45 | $37.62 | $37.00 | $37.03 | $27.57 | 1,997,755 |
| 2016-05-25 | $36.74 | $37.58 | $36.74 | $37.49 | $27.92 | 3,896,576 |
| 2016-05-24 | $35.92 | $36.68 | $35.87 | $36.57 | $27.23 | 2,407,642 |
| 2016-05-23 | $35.45 | $35.85 | $35.40 | $35.67 | $26.56 | 3,100,783 |
| 2016-05-20 | $35.46 | $35.90 | $35.42 | $35.56 | $26.48 | 1,796,889 |
| 2016-05-19 | $35.27 | $35.44 | $34.78 | $35.21 | $26.22 | 3,699,936 |
| 2016-05-18 | $34.96 | $35.77 | $34.88 | $35.61 | $26.52 | 4,553,792 |
| 2016-05-17 | $35.17 | $35.64 | $34.94 | $35.07 | $26.11 | 3,035,450 |
| 2016-05-16 | $35.15 | $35.55 | $35.05 | $35.25 | $26.25 | 2,033,090 |
| 2016-05-13 | $35.81 | $36.30 | $34.94 | $35.04 | $26.09 | 3,796,800 |
| 2016-05-12 | $35.93 | $36.25 | $35.53 | $35.84 | $26.69 | 5,272,980 |
| 2016-05-11 | $36.31 | $36.44 | $35.65 | $35.67 | $26.56 | 5,034,433 |
| 2016-05-10 | $36.22 | $36.59 | $36.03 | $36.54 | $27.21 | 1,854,699 |
| 2016-05-09 | $36.01 | $36.21 | $35.84 | $35.95 | $26.77 | 3,312,592 |
| 2016-05-06 | $35.49 | $36.17 | $35.38 | $36.10 | $26.88 | 2,253,436 |
| 2016-05-05 | $36.09 | $36.37 | $35.70 | $35.83 | $26.68 | 2,633,012 |
| 2016-05-04 | $36.37 | $36.77 | $35.80 | $36.03 | $26.83 | 2,550,112 |
| 2016-05-03 | $37.24 | $37.37 | $36.27 | $36.80 | $27.40 | 2,616,429 |
| 2016-05-02 | $37.37 | $37.88 | $36.89 | $37.74 | $28.10 | 3,697,314 |
| 2016-04-29 | $37.86 | $37.96 | $37.11 | $37.34 | $27.80 | 4,244,947 |
| 2016-04-28 | $39.16 | $39.21 | $37.99 | $38.15 | $28.41 | 4,728,646 |
| 2016-04-27 | $39.20 | $39.81 | $38.54 | $39.65 | $29.52 | 4,507,956 |
| 2016-04-26 | $40.30 | $40.39 | $39.85 | $40.18 | $29.92 | 2,723,417 |
| 2016-04-25 | $40.37 | $40.62 | $39.96 | $40.15 | $29.90 | 1,971,710 |
| 2016-04-22 | $40.47 | $40.99 | $40.44 | $40.67 | $30.28 | 1,856,902 |
| 2016-04-21 | $40.96 | $41.24 | $40.42 | $40.54 | $30.19 | 1,722,515 |
| 2016-04-20 | $40.57 | $41.18 | $40.34 | $40.98 | $30.52 | 3,276,346 |
| 2016-04-19 | $39.97 | $40.52 | $39.93 | $40.40 | $30.08 | 4,764,204 |
| 2016-04-18 | $39.42 | $39.85 | $39.21 | $39.65 | $29.52 | 2,479,232 |
| 2016-04-15 | $39.95 | $40.04 | $39.35 | $39.51 | $29.42 | 2,133,877 |
| 2016-04-14 | $39.66 | $40.20 | $39.59 | $39.88 | $29.70 | 2,890,920 |
| 2016-04-13 | $38.32 | $39.68 | $38.22 | $39.58 | $29.47 | 4,034,972 |
| 2016-04-12 | $37.52 | $38.32 | $37.05 | $37.97 | $28.27 | 6,782,425 |
| 2016-04-11 | $37.61 | $38.09 | $37.42 | $37.43 | $27.87 | 4,069,352 |
| 2016-04-08 | $37.41 | $37.75 | $37.12 | $37.24 | $27.73 | 3,795,161 |
| 2016-04-07 | $38.21 | $38.29 | $36.98 | $37.20 | $27.70 | 3,243,800 |
| 2016-04-06 | $38.32 | $38.89 | $37.99 | $38.48 | $28.65 | 3,170,677 |
| 2016-04-05 | $38.49 | $38.83 | $38.32 | $38.45 | $28.63 | 2,297,215 |
| 2016-04-04 | $39.57 | $39.57 | $38.69 | $38.80 | $28.89 | 1,667,109 |
| 2016-04-01 | $38.66 | $39.52 | $38.33 | $39.46 | $29.38 | 2,553,983 |
| 2016-03-31 | $39.11 | $39.33 | $38.94 | $39.05 | $29.08 | 2,565,616 |
| 2016-03-30 | $39.47 | $39.94 | $39.03 | $39.14 | $29.15 | 2,888,121 |
| 2016-03-29 | $37.86 | $39.16 | $37.63 | $39.10 | $29.12 | 3,283,301 |
| 2016-03-28 | $38.25 | $38.45 | $37.82 | $38.33 | $28.41 | 1,848,478 |
| 2016-03-24 | $38.06 | $38.13 | $37.68 | $38.09 | $28.23 | 2,872,440 |
| 2016-03-23 | $38.96 | $39.15 | $38.54 | $38.57 | $28.59 | 2,794,238 |
| 2016-03-22 | $38.74 | $39.25 | $38.44 | $39.05 | $28.94 | 2,141,302 |
| 2016-03-21 | $38.94 | $39.36 | $38.77 | $39.05 | $28.94 | 2,226,615 |
| 2016-03-18 | $38.97 | $39.49 | $38.43 | $39.09 | $28.97 | 5,038,910 |
| 2016-03-17 | $37.57 | $39.31 | $37.43 | $38.77 | $28.74 | 3,922,807 |
| 2016-03-16 | $36.58 | $37.72 | $36.46 | $37.57 | $27.85 | 3,436,128 |
| 2016-03-15 | $36.20 | $37.47 | $36.19 | $36.83 | $27.30 | 3,533,859 |
| 2016-03-14 | $38.17 | $38.33 | $37.76 | $38.09 | $28.23 | 2,652,539 |
| 2016-03-11 | $37.43 | $38.45 | $37.32 | $38.36 | $28.43 | 3,157,756 |
| 2016-03-10 | $37.48 | $37.70 | $35.97 | $36.76 | $27.25 | 4,387,587 |
| 2016-03-09 | $38.10 | $38.36 | $37.09 | $37.41 | $27.73 | 4,197,416 |
| 2016-03-08 | $38.06 | $38.39 | $37.67 | $38.00 | $28.17 | 1,988,225 |
| 2016-03-07 | $37.88 | $38.58 | $37.65 | $38.45 | $28.50 | 1,987,408 |
| 2016-03-04 | $37.81 | $38.80 | $37.81 | $38.47 | $28.51 | 3,835,576 |
| 2016-03-03 | $37.41 | $38.26 | $37.34 | $37.88 | $28.08 | 3,297,341 |
| 2016-03-02 | $36.78 | $37.37 | $36.38 | $37.35 | $27.68 | 3,222,266 |
| 2016-03-01 | $36.37 | $36.97 | $36.17 | $36.92 | $27.37 | 3,088,428 |
| 2016-02-29 | $36.05 | $36.67 | $35.83 | $35.85 | $26.57 | 3,416,032 |
| 2016-02-26 | $36.13 | $36.68 | $35.74 | $36.15 | $26.80 | 3,697,830 |
| 2016-02-25 | $34.77 | $35.83 | $34.46 | $35.73 | $26.48 | 4,113,490 |
| 2016-02-24 | $34.19 | $34.92 | $33.73 | $34.76 | $25.76 | 2,963,848 |
| 2016-02-23 | $34.98 | $35.39 | $34.70 | $34.94 | $25.90 | 3,893,055 |
| 2016-02-22 | $34.76 | $35.28 | $34.71 | $35.01 | $25.95 | 3,030,230 |
| 2016-02-19 | $34.43 | $34.59 | $33.78 | $34.08 | $25.26 | 3,214,217 |
| 2016-02-18 | $34.53 | $34.82 | $34.18 | $34.66 | $25.69 | 3,564,446 |
| 2016-02-17 | $34.28 | $34.62 | $34.12 | $34.26 | $25.39 | 3,462,018 |
| 2016-02-16 | $32.97 | $34.00 | $32.86 | $33.85 | $25.09 | 4,159,826 |
| 2016-02-12 | $32.08 | $32.72 | $31.60 | $32.32 | $23.96 | 5,505,595 |
| 2016-02-11 | $31.54 | $32.03 | $31.00 | $31.45 | $23.31 | 4,846,527 |
| 2016-02-10 | $32.50 | $33.43 | $32.43 | $32.45 | $24.05 | 3,547,158 |
| 2016-02-09 | $31.64 | $32.65 | $31.59 | $32.09 | $23.79 | 4,843,596 |
| 2016-02-08 | $33.22 | $33.24 | $32.02 | $32.46 | $24.06 | 6,520,803 |
| 2016-02-05 | $33.55 | $34.22 | $33.42 | $33.71 | $24.99 | 3,813,715 |
| 2016-02-04 | $32.29 | $33.89 | $32.02 | $33.79 | $25.05 | 5,184,119 |
| 2016-02-03 | $32.72 | $33.37 | $31.17 | $32.76 | $24.28 | 6,164,161 |
| 2016-02-02 | $33.09 | $33.09 | $32.20 | $32.24 | $23.90 | 7,069,024 |
| 2016-02-01 | $34.25 | $34.33 | $33.20 | $33.69 | $24.97 | 5,591,474 |
| 2016-01-29 | $33.70 | $34.66 | $33.51 | $34.66 | $25.69 | 5,328,799 |
| 2016-01-28 | $33.82 | $34.11 | $33.11 | $33.31 | $24.69 | 3,656,123 |
| 2016-01-27 | $33.26 | $34.21 | $32.92 | $33.21 | $24.62 | 4,325,197 |
| 2016-01-26 | $32.67 | $33.41 | $32.55 | $33.37 | $24.73 | 3,871,546 |
| 2016-01-25 | $33.79 | $34.00 | $32.49 | $32.53 | $24.11 | 4,352,169 |
| 2016-01-22 | $33.97 | $34.50 | $33.72 | $34.04 | $25.23 | 4,569,583 |
| 2016-01-21 | $32.98 | $34.34 | $32.82 | $33.21 | $24.62 | 4,213,838 |
| 2016-01-20 | $32.38 | $33.34 | $31.87 | $32.91 | $24.39 | 6,159,535 |
| 2016-01-19 | $33.17 | $33.54 | $32.57 | $33.05 | $24.50 | 5,794,786 |
| 2016-01-15 | $32.34 | $32.81 | $31.97 | $32.61 | $24.17 | 5,297,667 |
| 2016-01-14 | $33.09 | $33.56 | $32.39 | $33.37 | $24.73 | 5,260,287 |
| 2016-01-13 | $34.21 | $34.38 | $32.94 | $32.98 | $24.45 | 5,367,081 |
| 2016-01-12 | $33.62 | $34.51 | $33.37 | $34.00 | $25.20 | 5,371,355 |
| 2016-01-11 | $33.66 | $34.00 | $32.96 | $33.50 | $24.83 | 5,795,625 |
| 2016-01-08 | $34.21 | $34.49 | $33.54 | $33.65 | $24.94 | 5,394,338 |
| 2016-01-07 | $34.36 | $34.96 | $33.90 | $34.07 | $25.25 | 5,317,888 |
| 2016-01-06 | $35.45 | $35.65 | $34.95 | $35.20 | $26.09 | 2,744,307 |
| 2016-01-05 | $36.28 | $36.43 | $35.70 | $36.12 | $26.77 | 3,384,468 |
| 2016-01-04 | $35.64 | $36.21 | $35.41 | $36.18 | $26.82 | 4,389,263 |
| 2015-12-31 | $36.78 | $37.26 | $36.69 | $36.82 | $27.29 | 2,025,868 |
| 2015-12-30 | $37.19 | $37.55 | $36.99 | $37.03 | $27.45 | 2,354,193 |
| 2015-12-29 | $37.15 | $37.54 | $37.07 | $37.40 | $27.72 | 2,414,331 |
| 2015-12-28 | $36.78 | $36.97 | $36.60 | $36.92 | $27.37 | 3,014,832 |
| 2015-12-24 | $37.17 | $37.56 | $36.80 | $36.97 | $27.40 | 1,452,738 |
| 2015-12-23 | $36.11 | $37.50 | $36.01 | $37.36 | $27.56 | 5,261,957 |
| 2015-12-22 | $35.11 | $35.94 | $34.93 | $35.82 | $26.42 | 6,051,514 |
| 2015-12-21 | $35.34 | $35.53 | $34.93 | $35.24 | $25.99 | 4,329,950 |
| 2015-12-18 | $35.22 | $35.28 | $34.79 | $35.00 | $25.82 | 10,194,262 |
| 2015-12-17 | $36.22 | $36.39 | $35.08 | $35.45 | $26.15 | 4,842,520 |
| 2015-12-16 | $35.97 | $36.23 | $35.29 | $36.16 | $26.67 | 3,786,836 |
| 2015-12-15 | $35.55 | $36.22 | $35.52 | $35.60 | $26.26 | 4,626,401 |
| 2015-12-14 | $36.06 | $36.26 | $34.62 | $35.12 | $25.91 | 9,247,165 |
| 2015-12-11 | $37.77 | $37.89 | $35.92 | $36.18 | $26.69 | 8,029,028 |
| 2015-12-10 | $38.51 | $39.04 | $38.36 | $38.47 | $28.38 | 2,699,909 |
| 2015-12-09 | $39.15 | $39.66 | $38.41 | $38.51 | $28.41 | 3,830,877 |
| 2015-12-08 | $39.90 | $40.09 | $39.23 | $39.32 | $29.00 | 4,305,942 |
| 2015-12-07 | $41.09 | $41.22 | $40.61 | $40.82 | $30.11 | 2,585,977 |
| 2015-12-04 | $40.52 | $41.24 | $40.39 | $41.14 | $30.35 | 3,208,272 |
| 2015-12-03 | $41.18 | $41.22 | $40.25 | $40.42 | $29.82 | 2,810,928 |
| 2015-12-02 | $41.83 | $41.88 | $40.87 | $41.03 | $30.27 | 2,273,891 |
| 2015-12-01 | $42.10 | $42.23 | $41.49 | $41.83 | $30.86 | 2,896,776 |
| 2015-11-30 | $41.68 | $42.00 | $41.61 | $41.92 | $30.92 | 2,774,199 |
| 2015-11-27 | $41.80 | $41.91 | $41.34 | $41.58 | $30.67 | 788,052 |
| 2015-11-25 | $41.38 | $41.93 | $41.30 | $41.81 | $30.84 | 2,072,132 |
| 2015-11-24 | $40.73 | $41.55 | $40.11 | $41.29 | $30.46 | 2,708,406 |
| 2015-11-23 | $41.39 | $41.66 | $41.13 | $41.19 | $30.38 | 2,895,017 |
| 2015-11-20 | $41.71 | $42.00 | $41.17 | $41.34 | $30.49 | 1,984,023 |
| 2015-11-19 | $41.47 | $41.69 | $41.37 | $41.58 | $30.67 | 2,132,779 |
| 2015-11-18 | $40.60 | $41.50 | $39.85 | $41.42 | $30.55 | 2,605,764 |
| 2015-11-17 | $40.56 | $40.80 | $40.09 | $40.42 | $29.82 | 3,035,698 |
| 2015-11-16 | $39.51 | $40.51 | $39.39 | $40.50 | $29.87 | 2,292,577 |
| 2015-11-13 | $40.31 | $40.63 | $39.61 | $39.62 | $29.22 | 2,820,036 |
| 2015-11-12 | $40.44 | $40.82 | $40.32 | $40.41 | $29.81 | 3,047,768 |
| 2015-11-11 | $41.08 | $41.09 | $40.72 | $40.84 | $30.12 | 2,827,588 |
| 2015-11-10 | $40.60 | $40.86 | $40.33 | $40.80 | $30.10 | 2,627,394 |
| 2015-11-09 | $40.79 | $40.85 | $40.42 | $40.65 | $29.98 | 3,802,469 |
| 2015-11-06 | $41.76 | $42.03 | $40.70 | $40.86 | $30.14 | 4,957,406 |
| 2015-11-05 | $41.15 | $41.64 | $41.04 | $41.57 | $30.66 | 3,006,407 |
| 2015-11-04 | $41.54 | $41.59 | $41.06 | $41.13 | $30.34 | 1,489,191 |
| 2015-11-03 | $40.98 | $41.53 | $40.97 | $41.40 | $30.54 | 2,185,029 |
| 2015-11-02 | $40.85 | $41.37 | $40.68 | $41.15 | $30.35 | 3,781,028 |
| 2015-10-30 | $40.17 | $40.83 | $40.01 | $40.76 | $30.07 | 5,739,614 |
| 2015-10-29 | $39.93 | $40.30 | $39.59 | $40.11 | $29.59 | 3,781,982 |
| 2015-10-28 | $39.33 | $40.09 | $39.19 | $39.97 | $29.48 | 4,906,994 |
| 2015-10-27 | $39.84 | $39.99 | $39.27 | $39.37 | $29.04 | 3,380,787 |
| 2015-10-26 | $40.19 | $40.32 | $39.94 | $40.08 | $29.56 | 2,889,831 |
| 2015-10-23 | $40.14 | $40.30 | $39.42 | $40.18 | $29.64 | 5,140,294 |
| 2015-10-22 | $38.20 | $40.59 | $38.12 | $39.78 | $29.34 | 7,159,558 |
| 2015-10-21 | $38.25 | $38.37 | $37.88 | $37.94 | $27.99 | 5,310,443 |
| 2015-10-20 | $38.04 | $38.29 | $38.02 | $38.18 | $28.16 | 4,357,179 |
| 2015-10-19 | $38.27 | $38.40 | $38.07 | $38.15 | $28.14 | 3,656,922 |
| 2015-10-16 | $37.91 | $38.67 | $37.74 | $38.47 | $28.38 | 5,645,018 |
| 2015-10-15 | $37.63 | $37.87 | $37.38 | $37.81 | $27.89 | 4,382,191 |
| 2015-10-14 | $37.50 | $37.99 | $37.38 | $37.47 | $27.64 | 4,142,969 |
| 2015-10-13 | $37.75 | $38.30 | $37.43 | $37.50 | $27.66 | 4,144,418 |
| 2015-10-12 | $38.81 | $38.93 | $37.91 | $38.03 | $28.05 | 2,626,217 |
| 2015-10-09 | $38.47 | $39.27 | $38.42 | $38.85 | $28.66 | 5,055,980 |
| 2015-10-08 | $38.90 | $39.02 | $38.49 | $38.89 | $28.69 | 3,464,459 |
| 2015-10-07 | $38.92 | $39.66 | $38.73 | $39.02 | $28.78 | 5,032,882 |
| 2015-10-06 | $38.52 | $38.78 | $38.34 | $38.72 | $28.56 | 2,486,508 |
| 2015-10-05 | $38.09 | $38.98 | $38.01 | $38.67 | $28.52 | 3,567,282 |
| 2015-10-02 | $36.11 | $37.81 | $36.10 | $37.76 | $27.85 | 4,050,596 |
| 2015-10-01 | $37.09 | $37.46 | $36.69 | $37.08 | $27.35 | 4,310,692 |
| 2015-09-30 | $36.91 | $37.32 | $36.62 | $37.26 | $27.48 | 3,745,951 |
| 2015-09-29 | $36.71 | $37.03 | $36.15 | $36.36 | $26.82 | 4,176,289 |
| 2015-09-28 | $36.90 | $37.11 | $36.43 | $36.70 | $27.07 | 4,378,830 |
| 2015-09-25 | $37.62 | $38.44 | $37.19 | $37.36 | $27.45 | 2,743,497 |
| 2015-09-24 | $37.09 | $37.39 | $36.81 | $37.27 | $27.38 | 3,161,642 |
| 2015-09-23 | $38.10 | $38.20 | $37.46 | $37.54 | $27.58 | 3,037,682 |
| 2015-09-22 | $38.02 | $38.11 | $37.64 | $38.01 | $27.92 | 3,966,791 |
| 2015-09-21 | $38.82 | $38.86 | $38.31 | $38.65 | $28.39 | 3,237,658 |
| 2015-09-18 | $38.75 | $39.16 | $38.40 | $38.51 | $28.29 | 6,373,107 |
| 2015-09-17 | $39.64 | $40.11 | $39.29 | $39.53 | $29.04 | 5,302,587 |
| 2015-09-16 | $39.53 | $39.68 | $39.30 | $39.59 | $29.08 | 3,855,587 |
| 2015-09-15 | $39.23 | $39.62 | $39.11 | $39.45 | $28.98 | 3,385,063 |
| 2015-09-14 | $39.45 | $39.54 | $39.08 | $39.17 | $28.78 | 3,315,881 |
| 2015-09-11 | $39.14 | $39.43 | $38.99 | $39.42 | $28.96 | 2,843,663 |
| 2015-09-10 | $39.45 | $39.70 | $38.99 | $39.30 | $28.87 | 4,758,384 |
| 2015-09-09 | $40.79 | $40.99 | $39.57 | $39.66 | $29.14 | 4,364,833 |
| 2015-09-08 | $39.82 | $40.24 | $39.65 | $40.07 | $29.44 | 4,111,252 |
Franklin Resources Inc (BEN) News Headlines
.jpg)
.jpg)
.jpg)
Recent Franklin Resources Inc (BEN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Franklin Resources Inc (BEN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |