Brown & Brown Inc (BRO) Exchange: NYSE
Data as of May 2, 2025
$114.44 ($-3.32) -2.82%
Brown & Brown Inc - Daily Information
Click for more stock information on Brown & Brown Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $116.02 |
| Previous Close | $114.44 |
| High | $116.41 |
| Low | $111.02 |
| Adjusted Open | $116.02 |
| Previous Adjusted Close | $114.44 |
| Adjusted High | $116.41 |
| Adjusted Low | $111.02 |
About Brown & Brown Inc (BRO)
Brown & Brown Inc (BRO) offers a range of insurance, risk management and employee benefit products and services. The company, founded in 1939, has grown to become the sixth largest insurance intermediary internationally, serving local, regional, national and international clients. In 2019, the company employed more than 11,000 professionals, who served an estimated 19 million consumer, business, public entity and institutional clients in the U.S. and overseas. Brown and Brown Inc has a presence in all 50 states through a network of offices spanning the country and has seen impressive financial growth over the past decade, with its revenues having increased from $946 million in 2010 to $2.86 billion in 2019.
Invest in Brown & Brown Inc (BRO)
Historical Stock Data for Brown & Brown Inc (BRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $116.02 | $116.41 | $111.02 | $114.44 | $114.44 | 3,085,448 |
| 2025-04-24 | $117.45 | $118.02 | $116.07 | $117.76 | $117.76 | 1,150,257 |
| 2025-04-23 | $117.72 | $119.06 | $117.19 | $118.20 | $118.20 | 1,933,155 |
| 2025-04-22 | $115.51 | $117.72 | $114.35 | $117.56 | $117.56 | 1,525,138 |
| 2025-04-21 | $116.84 | $117.30 | $111.95 | $113.42 | $113.42 | 1,722,315 |
| 2025-04-17 | $118.55 | $118.74 | $117.08 | $117.22 | $117.22 | 1,795,479 |
| 2025-04-16 | $120.40 | $120.86 | $118.18 | $118.80 | $118.80 | 1,207,692 |
| 2025-04-15 | $121.12 | $121.59 | $119.38 | $119.53 | $119.53 | 1,866,042 |
| 2025-04-14 | $120.20 | $121.70 | $119.28 | $120.90 | $120.90 | 1,559,930 |
| 2025-04-11 | $117.28 | $118.91 | $115.74 | $118.86 | $118.86 | 2,036,125 |
| 2025-04-10 | $116.73 | $118.88 | $114.69 | $117.26 | $117.26 | 2,482,588 |
| 2025-04-09 | $111.22 | $117.17 | $109.97 | $116.64 | $116.64 | 2,489,506 |
| 2025-04-08 | $116.06 | $117.05 | $110.83 | $112.41 | $112.41 | 1,892,183 |
| 2025-04-07 | $113.83 | $114.96 | $109.42 | $112.67 | $112.67 | 3,560,566 |
| 2025-04-04 | $122.39 | $124.14 | $114.72 | $115.01 | $115.01 | 2,808,431 |
| 2025-04-03 | $123.43 | $125.68 | $123.10 | $124.43 | $124.43 | 1,994,689 |
| 2025-04-02 | $123.25 | $124.51 | $122.15 | $124.23 | $124.23 | 2,024,810 |
| 2025-04-01 | $123.98 | $125.68 | $123.28 | $124.11 | $124.11 | 2,289,686 |
| 2025-03-31 | $123.59 | $124.97 | $123.03 | $124.40 | $124.40 | 1,872,882 |
| 2025-03-28 | $122.90 | $123.15 | $121.83 | $122.93 | $122.93 | 1,650,473 |
| 2025-03-27 | $122.26 | $123.24 | $121.42 | $122.90 | $122.90 | 1,232,711 |
| 2025-03-26 | $121.94 | $122.61 | $121.43 | $121.77 | $121.77 | 903,542 |
| 2025-03-25 | $120.98 | $121.85 | $120.02 | $121.39 | $121.39 | 1,138,346 |
| 2025-03-24 | $119.39 | $121.30 | $119.03 | $120.98 | $120.98 | 1,325,304 |
| 2025-03-21 | $119.91 | $120.42 | $117.89 | $118.52 | $118.52 | 3,022,012 |
| 2025-03-20 | $119.69 | $120.97 | $119.12 | $119.80 | $119.80 | 1,384,177 |
| 2025-03-19 | $119.02 | $120.04 | $118.88 | $119.88 | $119.88 | 1,444,447 |
| 2025-03-18 | $119.87 | $120.78 | $119.04 | $119.19 | $119.19 | 1,646,203 |
| 2025-03-17 | $117.41 | $120.15 | $117.24 | $120.08 | $120.08 | 2,053,318 |
| 2025-03-14 | $118.35 | $119.11 | $117.67 | $118.20 | $118.20 | 2,039,528 |
| 2025-03-13 | $117.57 | $118.44 | $117.19 | $117.86 | $117.86 | 1,900,031 |
| 2025-03-12 | $117.93 | $118.06 | $115.51 | $117.28 | $117.28 | 2,037,168 |
| 2025-03-11 | $119.32 | $119.37 | $117.34 | $117.96 | $117.96 | 2,337,695 |
| 2025-03-10 | $117.99 | $121.25 | $117.85 | $119.63 | $119.63 | 2,444,801 |
| 2025-03-07 | $118.12 | $118.85 | $116.06 | $118.65 | $118.65 | 2,405,656 |
| 2025-03-06 | $118.60 | $119.02 | $117.06 | $118.71 | $118.71 | 1,939,124 |
| 2025-03-05 | $118.39 | $120.16 | $117.79 | $119.59 | $119.59 | 2,250,861 |
| 2025-03-04 | $119.68 | $120.61 | $118.83 | $119.17 | $119.17 | 2,726,149 |
| 2025-03-03 | $118.43 | $120.39 | $118.00 | $119.87 | $119.87 | 2,203,382 |
| 2025-02-28 | $117.16 | $118.80 | $116.68 | $118.54 | $118.54 | 2,262,040 |
| 2025-02-27 | $115.00 | $117.15 | $114.71 | $116.50 | $116.50 | 1,324,874 |
| 2025-02-26 | $114.80 | $115.34 | $114.21 | $114.79 | $114.79 | 1,547,210 |
| 2025-02-25 | $113.20 | $114.90 | $112.82 | $114.77 | $114.77 | 1,271,390 |
| 2025-02-24 | $111.96 | $113.19 | $111.57 | $112.60 | $112.60 | 1,577,963 |
| 2025-02-21 | $111.88 | $112.31 | $110.80 | $111.71 | $111.71 | 1,714,745 |
| 2025-02-20 | $111.82 | $112.10 | $110.47 | $111.65 | $111.65 | 1,483,122 |
| 2025-02-19 | $111.34 | $112.35 | $111.06 | $112.31 | $112.31 | 1,187,482 |
| 2025-02-18 | $110.71 | $111.96 | $110.41 | $111.47 | $111.47 | 1,447,819 |
| 2025-02-14 | $110.77 | $111.18 | $110.02 | $110.60 | $110.60 | 1,454,035 |
| 2025-02-13 | $109.80 | $111.02 | $109.25 | $110.93 | $110.93 | 1,466,332 |
| 2025-02-12 | $107.72 | $109.47 | $107.63 | $109.29 | $109.29 | 1,037,015 |
| 2025-02-11 | $108.90 | $109.05 | $107.95 | $108.75 | $108.75 | 1,226,152 |
| 2025-02-10 | $108.35 | $109.15 | $107.64 | $108.91 | $108.91 | 2,077,204 |
| 2025-02-07 | $107.76 | $108.64 | $107.43 | $108.58 | $108.58 | 1,935,055 |
| 2025-02-06 | $107.33 | $107.85 | $106.40 | $107.77 | $107.77 | 797,681 |
| 2025-02-05 | $106.52 | $106.97 | $105.65 | $106.79 | $106.79 | 1,372,361 |
| 2025-02-04 | $105.64 | $106.53 | $104.95 | $105.91 | $105.76 | 1,506,628 |
| 2025-02-03 | $103.94 | $105.89 | $103.54 | $105.54 | $105.39 | 1,497,724 |
| 2025-01-31 | $105.09 | $106.03 | $104.51 | $104.66 | $104.51 | 1,782,557 |
| 2025-01-30 | $104.29 | $105.60 | $103.32 | $105.46 | $105.31 | 1,325,743 |
| 2025-01-29 | $104.29 | $104.93 | $103.00 | $103.17 | $103.03 | 1,632,485 |
| 2025-01-28 | $109.06 | $109.06 | $104.23 | $105.02 | $104.87 | 2,664,748 |
| 2025-01-27 | $106.75 | $108.15 | $105.73 | $107.84 | $107.69 | 2,277,667 |
| 2025-01-24 | $104.69 | $106.22 | $104.45 | $106.00 | $106.00 | 1,480,194 |
| 2025-01-23 | $104.90 | $105.68 | $103.56 | $105.23 | $105.23 | 1,591,283 |
| 2025-01-22 | $106.05 | $106.05 | $105.03 | $105.19 | $105.19 | 1,223,180 |
| 2025-01-21 | $106.00 | $106.74 | $105.62 | $105.69 | $105.69 | 1,841,209 |
| 2025-01-17 | $106.17 | $106.32 | $105.24 | $105.55 | $105.55 | 4,131,030 |
| 2025-01-16 | $104.10 | $106.01 | $103.74 | $105.95 | $105.95 | 1,176,426 |
| 2025-01-15 | $104.33 | $104.63 | $102.91 | $103.68 | $103.68 | 1,082,063 |
| 2025-01-14 | $102.94 | $103.67 | $102.06 | $103.63 | $103.63 | 1,263,448 |
| 2025-01-13 | $101.04 | $102.99 | $100.77 | $102.55 | $102.55 | 1,425,206 |
| 2025-01-10 | $101.15 | $102.52 | $101.13 | $101.95 | $101.95 | 1,901,992 |
| 2025-01-08 | $101.62 | $103.15 | $101.30 | $102.53 | $102.53 | 1,387,273 |
| 2025-01-07 | $101.31 | $102.18 | $100.43 | $101.07 | $101.07 | 1,543,004 |
| 2025-01-06 | $101.63 | $101.90 | $100.59 | $100.92 | $100.92 | 1,376,760 |
| 2025-01-03 | $101.12 | $101.87 | $100.40 | $101.59 | $101.59 | 1,066,623 |
| 2025-01-02 | $102.89 | $102.89 | $100.18 | $100.54 | $100.54 | 1,502,202 |
| 2024-12-31 | $102.15 | $102.56 | $101.55 | $102.02 | $102.02 | 716,016 |
| 2024-12-30 | $102.00 | $102.42 | $101.04 | $101.99 | $101.99 | 1,080,626 |
| 2024-12-27 | $103.20 | $103.89 | $102.38 | $102.89 | $102.89 | 676,558 |
| 2024-12-26 | $102.96 | $103.88 | $102.96 | $103.74 | $103.74 | 587,963 |
| 2024-12-24 | $102.53 | $103.94 | $102.19 | $103.85 | $103.85 | 338,327 |
| 2024-12-23 | $102.38 | $102.94 | $101.63 | $102.80 | $102.80 | 773,008 |
| 2024-12-20 | $102.30 | $103.86 | $101.91 | $102.93 | $102.93 | 2,725,982 |
| 2024-12-19 | $101.39 | $102.88 | $101.24 | $102.30 | $102.30 | 1,762,759 |
| 2024-12-18 | $103.25 | $103.78 | $100.86 | $100.93 | $100.93 | 1,456,017 |
| 2024-12-17 | $103.65 | $103.87 | $102.42 | $103.18 | $103.18 | 1,464,647 |
| 2024-12-16 | $104.29 | $105.03 | $103.99 | $104.39 | $104.39 | 1,357,163 |
| 2024-12-13 | $103.83 | $104.33 | $103.41 | $104.19 | $104.19 | 1,208,228 |
| 2024-12-12 | $104.70 | $105.05 | $103.46 | $103.66 | $103.66 | 951,991 |
| 2024-12-11 | $103.53 | $104.19 | $103.23 | $104.11 | $104.11 | 1,449,515 |
| 2024-12-10 | $104.91 | $105.22 | $102.13 | $102.93 | $102.93 | 1,744,036 |
| 2024-12-09 | $108.23 | $108.74 | $104.99 | $105.68 | $105.68 | 2,024,676 |
| 2024-12-06 | $110.24 | $110.69 | $108.55 | $109.18 | $109.18 | 1,242,790 |
| 2024-12-05 | $111.50 | $111.66 | $110.37 | $110.55 | $110.55 | 1,254,443 |
| 2024-12-04 | $111.17 | $111.80 | $110.78 | $111.14 | $111.14 | 782,259 |
| 2024-12-03 | $112.00 | $112.25 | $110.70 | $111.38 | $111.38 | 990,512 |
| 2024-12-02 | $113.22 | $113.22 | $110.85 | $111.63 | $111.63 | 991,076 |
| 2024-11-29 | $113.23 | $113.75 | $112.51 | $113.10 | $113.10 | 803,944 |
| 2024-11-27 | $113.74 | $114.15 | $112.93 | $113.20 | $113.20 | 777,566 |
| 2024-11-26 | $112.08 | $113.96 | $111.71 | $113.42 | $113.42 | 1,371,888 |
| 2024-11-25 | $111.59 | $112.97 | $111.31 | $111.74 | $111.74 | 1,748,044 |
| 2024-11-22 | $110.76 | $112.42 | $110.76 | $112.05 | $112.05 | 998,339 |
| 2024-11-21 | $109.89 | $111.38 | $109.48 | $110.75 | $110.75 | 1,081,789 |
| 2024-11-20 | $109.47 | $109.95 | $108.47 | $109.61 | $109.61 | 1,031,187 |
| 2024-11-19 | $108.93 | $109.75 | $108.18 | $109.35 | $109.35 | 827,313 |
| 2024-11-18 | $109.06 | $110.28 | $109.06 | $109.78 | $109.78 | 1,124,257 |
| 2024-11-15 | $109.12 | $110.28 | $108.34 | $110.05 | $110.05 | 1,501,946 |
| 2024-11-14 | $111.48 | $111.96 | $109.45 | $109.53 | $109.53 | 1,210,668 |
| 2024-11-13 | $112.45 | $112.98 | $111.81 | $111.91 | $111.91 | 1,254,926 |
| 2024-11-12 | $111.94 | $112.97 | $111.82 | $112.42 | $112.42 | 749,256 |
| 2024-11-11 | $112.95 | $113.47 | $111.68 | $111.85 | $111.85 | 1,132,236 |
| 2024-11-08 | $111.51 | $113.26 | $111.04 | $112.43 | $112.43 | 1,210,905 |
| 2024-11-07 | $110.92 | $111.06 | $109.67 | $110.35 | $110.35 | 1,265,982 |
| 2024-11-06 | $114.08 | $114.08 | $107.53 | $110.81 | $110.81 | 1,725,330 |
| 2024-11-05 | $105.28 | $107.61 | $105.18 | $107.60 | $107.45 | 1,030,575 |
| 2024-11-04 | $104.57 | $105.48 | $104.10 | $105.45 | $105.31 | 797,276 |
| 2024-11-01 | $105.00 | $105.45 | $104.13 | $104.17 | $104.17 | 923,729 |
| 2024-10-31 | $105.26 | $106.10 | $104.62 | $104.64 | $104.64 | 1,218,913 |
| 2024-10-30 | $105.33 | $106.13 | $105.05 | $105.83 | $105.83 | 1,611,857 |
| 2024-10-29 | $103.69 | $106.91 | $103.36 | $105.04 | $105.04 | 2,454,491 |
| 2024-10-28 | $104.95 | $105.22 | $103.00 | $103.35 | $103.35 | 1,909,520 |
| 2024-10-25 | $105.46 | $105.68 | $103.89 | $103.98 | $103.98 | 1,157,159 |
| 2024-10-24 | $106.21 | $106.55 | $105.25 | $105.28 | $105.28 | 1,110,012 |
| 2024-10-23 | $105.13 | $106.31 | $104.96 | $106.02 | $106.02 | 1,197,980 |
| 2024-10-22 | $105.37 | $105.84 | $104.12 | $105.45 | $105.45 | 1,769,538 |
| 2024-10-21 | $106.35 | $106.49 | $105.39 | $106.05 | $106.05 | 1,551,806 |
| 2024-10-18 | $107.38 | $107.38 | $105.45 | $106.39 | $106.39 | 4,537,563 |
| 2024-10-17 | $107.30 | $107.67 | $106.50 | $106.93 | $106.93 | 1,378,308 |
| 2024-10-16 | $105.58 | $106.58 | $105.40 | $106.33 | $106.33 | 1,184,180 |
| 2024-10-15 | $106.62 | $107.67 | $105.69 | $105.86 | $105.86 | 1,271,004 |
| 2024-10-14 | $105.23 | $106.25 | $104.92 | $105.94 | $105.94 | 1,077,756 |
| 2024-10-11 | $104.25 | $105.10 | $104.05 | $104.75 | $104.75 | 739,020 |
| 2024-10-10 | $106.48 | $106.67 | $102.84 | $103.67 | $103.67 | 1,175,171 |
| 2024-10-09 | $105.22 | $106.37 | $104.82 | $105.86 | $105.86 | 1,170,949 |
| 2024-10-08 | $103.38 | $105.93 | $103.38 | $105.25 | $105.25 | 1,538,308 |
| 2024-10-07 | $105.24 | $105.60 | $101.55 | $102.13 | $102.13 | 1,857,288 |
| 2024-10-04 | $104.89 | $105.76 | $104.47 | $105.65 | $105.65 | 1,080,895 |
| 2024-10-03 | $105.00 | $105.40 | $104.26 | $104.63 | $104.63 | 1,431,505 |
| 2024-10-02 | $104.99 | $105.28 | $104.54 | $105.04 | $105.04 | 1,563,379 |
| 2024-10-01 | $104.00 | $105.67 | $103.53 | $105.01 | $105.01 | 1,862,778 |
| 2024-09-30 | $102.99 | $103.68 | $102.18 | $103.60 | $103.60 | 1,872,525 |
| 2024-09-27 | $102.68 | $103.18 | $102.40 | $102.65 | $102.65 | 1,460,894 |
| 2024-09-26 | $103.12 | $103.73 | $102.52 | $103.01 | $103.01 | 1,704,386 |
| 2024-09-25 | $104.00 | $104.58 | $102.90 | $103.35 | $103.35 | 1,523,810 |
| 2024-09-24 | $101.86 | $103.38 | $101.02 | $103.36 | $103.36 | 3,376,551 |
| 2024-09-23 | $101.27 | $102.24 | $100.80 | $102.21 | $102.21 | 2,341,631 |
| 2024-09-20 | $101.30 | $101.45 | $99.69 | $101.01 | $101.01 | 3,805,157 |
| 2024-09-19 | $102.67 | $102.67 | $101.17 | $101.45 | $101.45 | 3,374,370 |
| 2024-09-18 | $103.33 | $103.86 | $102.19 | $102.51 | $102.51 | 2,614,112 |
| 2024-09-17 | $104.06 | $104.13 | $102.87 | $103.20 | $103.20 | 1,007,755 |
| 2024-09-16 | $103.82 | $104.68 | $103.57 | $104.11 | $104.11 | 1,600,000 |
| 2024-09-13 | $102.03 | $103.27 | $101.39 | $103.13 | $103.13 | 1,578,078 |
| 2024-09-12 | $100.60 | $102.36 | $100.00 | $102.17 | $102.17 | 1,194,539 |
| 2024-09-11 | $102.78 | $102.78 | $99.40 | $100.70 | $100.70 | 1,741,315 |
| 2024-09-10 | $103.92 | $104.90 | $103.07 | $103.13 | $103.13 | 1,439,828 |
| 2024-09-09 | $104.63 | $105.10 | $103.34 | $103.72 | $103.72 | 1,406,469 |
| 2024-09-06 | $104.63 | $105.21 | $103.75 | $103.94 | $103.94 | 1,035,733 |
| 2024-09-05 | $105.90 | $105.90 | $103.63 | $104.63 | $104.63 | 994,759 |
| 2024-09-04 | $105.14 | $106.02 | $104.99 | $105.82 | $105.82 | 738,930 |
| 2024-09-03 | $105.13 | $105.71 | $104.45 | $104.96 | $104.96 | 1,174,693 |
| 2024-08-30 | $104.86 | $105.45 | $104.30 | $105.13 | $105.13 | 1,437,928 |
| 2024-08-29 | $103.88 | $105.02 | $103.37 | $104.65 | $104.65 | 924,836 |
| 2024-08-28 | $103.28 | $104.15 | $102.68 | $103.88 | $103.88 | 686,290 |
| 2024-08-27 | $102.39 | $103.10 | $102.20 | $103.00 | $103.00 | 591,308 |
| 2024-08-26 | $102.11 | $102.64 | $101.73 | $102.23 | $102.23 | 896,654 |
| 2024-08-23 | $103.71 | $103.75 | $101.85 | $102.00 | $102.00 | 935,077 |
| 2024-08-22 | $103.62 | $103.87 | $103.12 | $103.67 | $103.67 | 643,142 |
| 2024-08-21 | $103.82 | $103.83 | $102.61 | $103.46 | $103.46 | 643,313 |
| 2024-08-20 | $102.91 | $103.18 | $102.34 | $102.89 | $102.89 | 1,159,099 |
| 2024-08-19 | $101.87 | $102.59 | $101.42 | $102.52 | $102.52 | 768,976 |
| 2024-08-16 | $101.39 | $101.94 | $100.89 | $101.87 | $101.87 | 1,458,427 |
| 2024-08-15 | $101.66 | $101.80 | $100.47 | $101.19 | $101.19 | 1,211,783 |
| 2024-08-14 | $100.12 | $101.37 | $100.01 | $101.30 | $101.30 | 1,113,688 |
| 2024-08-13 | $99.92 | $100.22 | $99.16 | $99.94 | $99.94 | 826,118 |
| 2024-08-12 | $100.43 | $101.25 | $99.37 | $99.56 | $99.56 | 919,045 |
| 2024-08-09 | $100.31 | $100.76 | $99.78 | $100.32 | $100.32 | 604,377 |
| 2024-08-08 | $98.76 | $100.60 | $98.76 | $100.31 | $100.31 | 991,610 |
| 2024-08-07 | $99.37 | $101.23 | $98.66 | $98.79 | $98.79 | 1,504,291 |
| 2024-08-06 | $98.67 | $100.76 | $98.45 | $99.37 | $99.24 | 1,515,083 |
| 2024-08-05 | $100.53 | $100.57 | $97.85 | $98.38 | $98.25 | 1,382,291 |
| 2024-08-02 | $100.66 | $103.16 | $99.27 | $101.22 | $101.09 | 1,420,825 |
| 2024-08-01 | $100.04 | $100.86 | $99.66 | $100.80 | $100.67 | 1,097,034 |
| 2024-07-31 | $99.58 | $100.35 | $98.69 | $99.43 | $99.30 | 2,294,142 |
| 2024-07-30 | $99.25 | $100.24 | $99.02 | $99.84 | $99.71 | 967,857 |
| 2024-07-29 | $99.44 | $99.92 | $98.24 | $98.66 | $98.53 | 1,489,008 |
| 2024-07-26 | $98.00 | $99.26 | $97.61 | $99.17 | $99.04 | 960,217 |
| 2024-07-25 | $97.93 | $98.74 | $97.21 | $97.43 | $97.30 | 1,458,085 |
| 2024-07-24 | $98.05 | $98.36 | $96.77 | $97.56 | $97.43 | 1,733,658 |
| 2024-07-23 | $97.00 | $99.08 | $95.44 | $98.05 | $97.92 | 2,871,467 |
| 2024-07-22 | $92.80 | $93.71 | $92.38 | $93.16 | $93.04 | 1,209,099 |
| 2024-07-19 | $93.66 | $93.66 | $92.29 | $92.46 | $92.46 | 962,467 |
| 2024-07-18 | $93.17 | $94.03 | $92.95 | $93.23 | $93.23 | 1,124,172 |
| 2024-07-17 | $93.31 | $94.13 | $93.05 | $93.54 | $93.54 | 1,255,326 |
| 2024-07-16 | $93.62 | $94.04 | $93.05 | $93.31 | $93.31 | 841,667 |
| 2024-07-15 | $93.94 | $94.28 | $93.05 | $93.23 | $93.23 | 886,705 |
| 2024-07-12 | $92.38 | $94.12 | $92.11 | $93.74 | $93.74 | 1,331,924 |
| 2024-07-11 | $91.19 | $92.22 | $90.94 | $91.97 | $91.97 | 707,996 |
| 2024-07-10 | $90.32 | $91.07 | $90.04 | $90.93 | $90.93 | 958,018 |
| 2024-07-09 | $90.59 | $90.73 | $89.92 | $90.08 | $90.08 | 726,475 |
| 2024-07-08 | $91.00 | $91.36 | $90.53 | $90.57 | $90.57 | 623,254 |
| 2024-07-05 | $90.13 | $90.61 | $89.25 | $90.52 | $90.52 | 823,068 |
| 2024-07-03 | $89.60 | $90.31 | $88.94 | $90.04 | $90.04 | 708,394 |
| 2024-07-02 | $88.55 | $89.68 | $88.31 | $89.65 | $89.65 | 842,251 |
| 2024-07-01 | $89.82 | $90.10 | $88.61 | $89.11 | $89.11 | 1,099,758 |
| 2024-06-28 | $89.83 | $90.45 | $89.12 | $89.41 | $89.41 | 2,024,288 |
| 2024-06-27 | $90.76 | $90.96 | $90.10 | $90.16 | $90.16 | 1,316,206 |
| 2024-06-26 | $90.43 | $90.76 | $89.14 | $90.58 | $90.58 | 1,288,803 |
| 2024-06-25 | $93.34 | $93.45 | $91.12 | $91.14 | $91.14 | 1,074,801 |
| 2024-06-24 | $93.03 | $93.75 | $92.29 | $93.34 | $93.34 | 1,119,035 |
| 2024-06-21 | $92.89 | $93.11 | $92.07 | $93.02 | $93.02 | 1,921,661 |
| 2024-06-20 | $92.41 | $93.03 | $92.14 | $92.89 | $92.89 | 898,790 |
| 2024-06-18 | $92.15 | $93.05 | $91.87 | $92.41 | $92.41 | 966,750 |
| 2024-06-17 | $89.83 | $92.12 | $89.72 | $92.00 | $92.00 | 1,144,167 |
| 2024-06-14 | $90.10 | $90.50 | $89.74 | $90.08 | $90.08 | 648,624 |
| 2024-06-13 | $90.28 | $90.80 | $89.62 | $90.52 | $90.52 | 636,816 |
| 2024-06-12 | $89.82 | $90.69 | $89.10 | $90.47 | $90.47 | 803,792 |
| 2024-06-11 | $89.53 | $89.69 | $88.68 | $89.62 | $89.62 | 966,028 |
| 2024-06-10 | $90.03 | $90.42 | $89.18 | $89.64 | $89.64 | 841,833 |
| 2024-06-07 | $89.93 | $90.68 | $89.66 | $90.28 | $90.28 | 993,363 |
| 2024-06-06 | $90.31 | $90.47 | $88.88 | $89.53 | $89.53 | 1,081,906 |
| 2024-06-05 | $90.00 | $90.15 | $88.85 | $90.00 | $90.00 | 862,033 |
| 2024-06-04 | $88.66 | $89.99 | $88.66 | $89.90 | $89.90 | 1,286,274 |
| 2024-06-03 | $89.23 | $89.84 | $88.09 | $88.89 | $88.89 | 796,627 |
| 2024-05-31 | $88.30 | $89.65 | $87.88 | $89.51 | $89.51 | 1,859,392 |
| 2024-05-30 | $86.22 | $88.01 | $85.97 | $87.75 | $87.75 | 1,159,097 |
| 2024-05-29 | $87.11 | $87.19 | $86.27 | $86.32 | $86.32 | 1,484,022 |
| 2024-05-28 | $89.06 | $89.18 | $87.47 | $87.58 | $87.58 | 1,568,807 |
| 2024-05-24 | $89.18 | $89.51 | $89.04 | $89.36 | $89.36 | 791,764 |
| 2024-05-23 | $91.03 | $91.18 | $88.99 | $89.11 | $89.11 | 942,704 |
| 2024-05-22 | $90.53 | $91.70 | $89.90 | $91.16 | $91.16 | 1,375,553 |
| 2024-05-21 | $90.07 | $90.50 | $89.84 | $89.85 | $89.85 | 1,495,067 |
| 2024-05-20 | $89.80 | $89.91 | $89.34 | $89.86 | $89.86 | 1,034,833 |
| 2024-05-17 | $89.85 | $89.87 | $89.25 | $89.83 | $89.83 | 1,079,952 |
| 2024-05-16 | $89.46 | $89.98 | $88.99 | $89.40 | $89.40 | 1,149,452 |
| 2024-05-15 | $88.40 | $88.97 | $88.15 | $88.70 | $88.70 | 1,141,272 |
| 2024-05-14 | $87.41 | $88.51 | $87.07 | $88.45 | $88.45 | 1,540,002 |
| 2024-05-13 | $87.02 | $87.77 | $87.02 | $87.47 | $87.47 | 1,561,062 |
| 2024-05-10 | $85.94 | $87.43 | $85.89 | $87.07 | $87.07 | 1,100,390 |
| 2024-05-09 | $84.61 | $85.73 | $84.53 | $85.61 | $85.61 | 851,165 |
| 2024-05-08 | $85.65 | $85.82 | $84.76 | $84.81 | $84.81 | 949,560 |
| 2024-05-07 | $84.60 | $85.33 | $84.47 | $85.24 | $85.24 | 966,977 |
| 2024-05-06 | $84.05 | $84.47 | $83.60 | $84.21 | $84.21 | 1,056,796 |
| 2024-05-03 | $83.48 | $83.64 | $81.79 | $83.50 | $83.50 | 1,012,970 |
| 2024-05-02 | $82.83 | $83.21 | $82.28 | $82.85 | $82.72 | 1,137,918 |
| 2024-05-01 | $81.59 | $83.61 | $81.57 | $82.70 | $82.70 | 1,332,350 |
| 2024-04-30 | $81.62 | $82.13 | $81.07 | $81.54 | $81.54 | 1,918,723 |
| 2024-04-29 | $81.46 | $81.77 | $80.91 | $81.54 | $81.54 | 1,167,546 |
| 2024-04-26 | $81.76 | $82.15 | $80.87 | $81.46 | $81.46 | 1,710,291 |
| 2024-04-25 | $82.17 | $82.65 | $81.50 | $82.28 | $82.28 | 1,608,786 |
| 2024-04-24 | $82.75 | $82.88 | $81.69 | $82.13 | $82.13 | 1,520,932 |
| 2024-04-23 | $82.61 | $83.50 | $81.49 | $82.93 | $82.93 | 1,880,726 |
| 2024-04-22 | $83.00 | $83.21 | $82.34 | $82.50 | $82.50 | 1,546,353 |
| 2024-04-19 | $81.33 | $82.19 | $81.15 | $82.17 | $82.17 | 1,405,884 |
| 2024-04-18 | $81.48 | $81.86 | $80.89 | $81.13 | $81.13 | 1,338,806 |
| 2024-04-17 | $81.15 | $81.35 | $80.33 | $80.62 | $80.62 | 1,016,314 |
| 2024-04-16 | $81.43 | $81.70 | $80.90 | $80.92 | $80.92 | 1,111,098 |
| 2024-04-15 | $83.09 | $83.13 | $81.01 | $81.03 | $81.03 | 1,661,814 |
| 2024-04-12 | $81.93 | $83.05 | $81.59 | $81.90 | $81.90 | 1,327,838 |
| 2024-04-11 | $83.04 | $83.30 | $82.28 | $82.65 | $82.65 | 1,138,698 |
| 2024-04-10 | $83.99 | $84.30 | $83.43 | $83.60 | $83.60 | 1,228,093 |
| 2024-04-09 | $85.53 | $85.76 | $83.71 | $84.56 | $84.56 | 1,190,793 |
| 2024-04-08 | $85.31 | $86.04 | $84.92 | $85.51 | $85.51 | 1,512,596 |
| 2024-04-05 | $84.14 | $85.57 | $83.97 | $85.15 | $85.15 | 1,216,031 |
| 2024-04-04 | $85.91 | $86.07 | $83.77 | $83.94 | $83.94 | 1,456,046 |
| 2024-04-03 | $85.35 | $86.10 | $85.35 | $85.49 | $85.49 | 1,255,796 |
| 2024-04-02 | $86.44 | $86.98 | $85.34 | $85.51 | $85.51 | 1,211,737 |
| 2024-04-01 | $87.31 | $87.31 | $86.30 | $86.32 | $86.32 | 951,990 |
| 2024-03-28 | $87.52 | $87.99 | $87.19 | $87.54 | $87.54 | 1,072,320 |
| 2024-03-27 | $86.94 | $87.42 | $86.50 | $87.26 | $87.26 | 1,113,506 |
| 2024-03-26 | $85.70 | $86.54 | $85.58 | $86.42 | $86.42 | 1,032,432 |
| 2024-03-25 | $85.92 | $86.19 | $85.73 | $85.90 | $85.90 | 580,200 |
| 2024-03-22 | $86.52 | $86.66 | $85.93 | $86.00 | $86.00 | 909,792 |
| 2024-03-21 | $86.57 | $86.95 | $85.95 | $86.04 | $86.04 | 1,174,624 |
| 2024-03-20 | $85.90 | $87.00 | $85.54 | $86.70 | $86.70 | 1,005,824 |
| 2024-03-19 | $85.27 | $85.64 | $84.84 | $85.48 | $85.48 | 801,641 |
| 2024-03-18 | $84.91 | $85.49 | $84.91 | $85.01 | $85.01 | 849,480 |
| 2024-03-15 | $83.59 | $85.15 | $83.19 | $84.94 | $84.94 | 1,872,313 |
| 2024-03-14 | $85.50 | $85.83 | $84.51 | $84.99 | $84.99 | 1,163,333 |
| 2024-03-13 | $85.00 | $85.77 | $84.85 | $85.51 | $85.51 | 1,102,353 |
| 2024-03-12 | $84.85 | $86.22 | $84.80 | $85.90 | $85.90 | 925,720 |
| 2024-03-11 | $85.51 | $85.59 | $84.68 | $84.88 | $84.88 | 1,065,773 |
| 2024-03-08 | $85.79 | $86.03 | $84.83 | $85.19 | $85.19 | 1,150,095 |
| 2024-03-07 | $85.36 | $86.53 | $85.09 | $85.85 | $85.85 | 1,369,655 |
| 2024-03-06 | $84.17 | $85.21 | $84.06 | $85.11 | $85.11 | 1,056,813 |
| 2024-03-05 | $83.50 | $84.21 | $83.26 | $84.10 | $84.10 | 978,934 |
| 2024-03-04 | $83.30 | $84.14 | $83.20 | $83.95 | $83.95 | 750,747 |
| 2024-03-01 | $83.98 | $84.01 | $83.15 | $83.74 | $83.74 | 883,561 |
| 2024-02-29 | $84.84 | $84.84 | $83.78 | $84.21 | $84.21 | 1,674,240 |
| 2024-02-28 | $84.36 | $84.87 | $84.18 | $84.78 | $84.78 | 815,282 |
| 2024-02-27 | $83.57 | $84.22 | $83.14 | $84.11 | $84.11 | 944,247 |
| 2024-02-26 | $84.28 | $84.73 | $84.02 | $84.05 | $84.05 | 808,417 |
| 2024-02-23 | $84.60 | $84.60 | $83.91 | $84.24 | $84.24 | 860,124 |
| 2024-02-22 | $83.50 | $84.23 | $83.05 | $84.12 | $84.12 | 888,609 |
| 2024-02-21 | $82.98 | $83.04 | $82.17 | $82.84 | $82.84 | 964,129 |
| 2024-02-20 | $82.37 | $83.17 | $81.89 | $82.70 | $82.70 | 1,515,943 |
| 2024-02-16 | $82.96 | $83.31 | $82.35 | $82.69 | $82.69 | 2,442,052 |
| 2024-02-15 | $82.40 | $82.90 | $82.03 | $82.73 | $82.73 | 1,462,487 |
| 2024-02-14 | $81.05 | $82.28 | $80.95 | $82.20 | $82.20 | 1,190,366 |
| 2024-02-13 | $81.04 | $81.52 | $80.39 | $80.95 | $80.95 | 1,143,041 |
| 2024-02-12 | $81.00 | $81.12 | $80.47 | $80.94 | $80.94 | 1,359,050 |
| 2024-02-09 | $79.84 | $81.01 | $79.75 | $81.00 | $81.00 | 1,243,311 |
| 2024-02-08 | $78.89 | $80.17 | $78.70 | $79.95 | $79.95 | 1,506,918 |
| 2024-02-07 | $78.66 | $79.42 | $78.40 | $78.93 | $78.93 | 1,007,147 |
| 2024-02-06 | $77.49 | $78.64 | $77.47 | $78.41 | $78.41 | 1,378,795 |
| 2024-02-05 | $77.60 | $77.85 | $77.12 | $77.59 | $77.59 | 1,032,646 |
| 2024-02-02 | $77.86 | $78.41 | $77.65 | $77.69 | $77.69 | 1,090,459 |
| 2024-02-01 | $77.11 | $77.88 | $75.79 | $77.79 | $77.79 | 1,250,932 |
| 2024-01-31 | $78.54 | $78.77 | $77.48 | $77.56 | $77.43 | 1,667,088 |
| 2024-01-30 | $77.20 | $78.33 | $77.16 | $78.30 | $78.17 | 1,369,222 |
| 2024-01-29 | $76.94 | $77.21 | $76.17 | $77.08 | $76.95 | 1,613,972 |
| 2024-01-26 | $77.07 | $77.19 | $76.14 | $76.88 | $76.75 | 1,197,364 |
| 2024-01-25 | $77.59 | $77.80 | $76.05 | $77.19 | $77.06 | 1,834,563 |
| 2024-01-24 | $79.46 | $79.50 | $77.33 | $77.60 | $77.47 | 1,737,810 |
| 2024-01-23 | $79.50 | $79.99 | $78.09 | $78.91 | $78.78 | 2,822,520 |
| 2024-01-22 | $75.00 | $75.45 | $74.69 | $75.29 | $75.16 | 2,035,395 |
| 2024-01-19 | $74.73 | $75.26 | $74.43 | $74.83 | $74.71 | 1,996,658 |
| 2024-01-18 | $73.50 | $74.31 | $73.23 | $74.15 | $74.03 | 2,450,561 |
| 2024-01-17 | $74.57 | $75.40 | $74.24 | $74.47 | $74.35 | 1,749,785 |
| 2024-01-16 | $74.59 | $75.04 | $74.32 | $74.55 | $74.43 | 2,453,754 |
| 2024-01-12 | $73.45 | $74.93 | $73.21 | $74.48 | $74.36 | 2,389,760 |
| 2024-01-11 | $72.84 | $73.26 | $72.19 | $72.85 | $72.73 | 1,050,627 |
| 2024-01-10 | $71.75 | $73.00 | $71.70 | $72.94 | $72.82 | 1,026,823 |
| 2024-01-09 | $71.79 | $71.91 | $70.99 | $71.87 | $71.75 | 1,200,644 |
| 2024-01-08 | $71.09 | $72.22 | $70.89 | $72.19 | $72.07 | 1,493,947 |
| 2024-01-05 | $70.56 | $70.66 | $69.24 | $69.60 | $69.48 | 1,577,397 |
| 2024-01-04 | $69.74 | $70.67 | $69.72 | $70.48 | $70.36 | 1,401,721 |
| 2024-01-03 | $70.66 | $70.94 | $69.25 | $69.45 | $69.33 | 2,041,656 |
| 2024-01-02 | $71.02 | $71.53 | $70.58 | $70.75 | $70.63 | 1,231,477 |
| 2023-12-29 | $70.89 | $71.20 | $70.51 | $71.11 | $70.99 | 1,043,136 |
| 2023-12-28 | $70.92 | $71.22 | $70.68 | $70.92 | $70.80 | 712,628 |
| 2023-12-27 | $70.16 | $70.73 | $69.83 | $70.60 | $70.48 | 850,502 |
| 2023-12-26 | $70.20 | $70.40 | $69.89 | $70.36 | $70.24 | 876,588 |
| 2023-12-22 | $70.62 | $70.91 | $69.91 | $70.48 | $70.48 | 824,106 |
| 2023-12-21 | $69.44 | $70.55 | $69.19 | $70.41 | $70.41 | 1,234,974 |
| 2023-12-20 | $70.73 | $71.27 | $69.64 | $69.67 | $69.67 | 1,168,726 |
| 2023-12-19 | $71.05 | $71.75 | $70.68 | $70.93 | $70.93 | 1,627,048 |
| 2023-12-18 | $70.07 | $71.39 | $69.80 | $71.03 | $71.03 | 1,906,627 |
| 2023-12-15 | $70.12 | $70.51 | $69.13 | $69.47 | $69.47 | 3,319,631 |
| 2023-12-14 | $75.31 | $75.31 | $71.20 | $71.96 | $71.96 | 2,904,567 |
| 2023-12-13 | $75.96 | $76.25 | $75.56 | $75.77 | $75.77 | 972,150 |
| 2023-12-12 | $74.95 | $75.77 | $74.62 | $75.75 | $75.75 | 1,176,169 |
| 2023-12-11 | $74.44 | $75.36 | $74.20 | $74.99 | $74.99 | 1,258,983 |
| 2023-12-08 | $74.00 | $74.30 | $73.60 | $74.15 | $74.15 | 821,369 |
| 2023-12-07 | $74.08 | $74.29 | $73.48 | $73.78 | $73.78 | 759,863 |
| 2023-12-06 | $74.09 | $74.48 | $73.27 | $73.92 | $73.92 | 840,964 |
| 2023-12-05 | $74.30 | $74.63 | $73.85 | $74.05 | $74.05 | 787,886 |
| 2023-12-04 | $74.15 | $75.09 | $74.00 | $74.50 | $74.50 | 1,123,195 |
| 2023-12-01 | $74.52 | $74.75 | $73.83 | $74.14 | $74.14 | 986,915 |
| 2023-11-30 | $73.09 | $74.83 | $72.92 | $74.74 | $74.74 | 1,385,371 |
| 2023-11-29 | $73.61 | $73.92 | $72.64 | $72.97 | $72.97 | 908,198 |
| 2023-11-28 | $74.89 | $75.11 | $73.39 | $73.42 | $73.42 | 850,734 |
| 2023-11-27 | $74.50 | $75.14 | $74.44 | $74.97 | $74.97 | 851,091 |
| 2023-11-24 | $74.61 | $74.93 | $74.27 | $74.53 | $74.53 | 295,795 |
| 2023-11-22 | $74.30 | $74.71 | $74.04 | $74.54 | $74.54 | 624,237 |
| 2023-11-21 | $73.66 | $74.46 | $73.66 | $74.11 | $74.11 | 953,711 |
| 2023-11-20 | $72.84 | $73.62 | $72.70 | $73.44 | $73.44 | 904,992 |
| 2023-11-17 | $73.21 | $73.58 | $72.70 | $73.01 | $73.01 | 819,254 |
| 2023-11-16 | $72.60 | $73.66 | $72.60 | $73.20 | $73.20 | 950,806 |
| 2023-11-15 | $72.95 | $73.46 | $72.25 | $72.31 | $72.31 | 1,369,791 |
| 2023-11-14 | $73.71 | $73.99 | $73.09 | $73.20 | $73.20 | 1,412,393 |
| 2023-11-13 | $72.94 | $73.59 | $72.83 | $73.52 | $73.52 | 1,194,662 |
| 2023-11-10 | $72.05 | $72.89 | $71.96 | $72.85 | $72.85 | 914,004 |
| 2023-11-09 | $71.97 | $72.24 | $71.67 | $71.83 | $71.83 | 766,510 |
| 2023-11-08 | $71.32 | $71.82 | $70.75 | $71.61 | $71.61 | 1,041,610 |
| 2023-11-07 | $70.83 | $71.19 | $70.19 | $71.14 | $71.14 | 1,056,617 |
| 2023-11-06 | $70.82 | $71.09 | $70.29 | $70.91 | $70.91 | 1,169,970 |
| 2023-11-03 | $71.25 | $71.25 | $70.02 | $70.53 | $70.53 | 2,353,088 |
| 2023-11-02 | $69.49 | $70.96 | $69.38 | $70.91 | $70.91 | 1,093,752 |
| 2023-11-01 | $69.70 | $69.86 | $68.42 | $69.30 | $69.30 | 1,669,954 |
| 2023-10-31 | $68.92 | $69.82 | $68.64 | $69.42 | $69.42 | 2,462,853 |
| 2023-10-30 | $68.09 | $69.12 | $67.65 | $68.87 | $68.74 | 1,197,703 |
| 2023-10-27 | $68.33 | $68.50 | $67.30 | $67.63 | $67.50 | 1,081,605 |
| 2023-10-26 | $69.49 | $70.20 | $68.22 | $68.45 | $68.32 | 1,875,813 |
| 2023-10-25 | $70.00 | $70.33 | $68.91 | $69.02 | $68.89 | 2,136,751 |
| 2023-10-24 | $67.15 | $69.93 | $67.06 | $69.70 | $69.57 | 2,594,737 |
| 2023-10-23 | $67.55 | $68.61 | $66.73 | $66.78 | $66.66 | 1,934,126 |
| 2023-10-20 | $68.44 | $68.86 | $66.98 | $67.17 | $67.17 | 5,421,348 |
| 2023-10-19 | $69.69 | $69.69 | $68.12 | $68.27 | $68.27 | 1,735,989 |
| 2023-10-18 | $68.95 | $69.29 | $68.55 | $68.85 | $68.85 | 1,932,461 |
| 2023-10-17 | $69.27 | $69.79 | $68.70 | $69.01 | $69.01 | 2,125,477 |
| 2023-10-16 | $70.00 | $70.28 | $69.36 | $69.81 | $69.81 | 1,659,033 |
| 2023-10-13 | $70.44 | $71.04 | $69.30 | $69.71 | $69.71 | 1,474,484 |
| 2023-10-12 | $71.45 | $71.62 | $69.90 | $70.20 | $70.20 | 1,061,441 |
| 2023-10-11 | $71.23 | $71.92 | $70.88 | $71.46 | $71.46 | 1,103,084 |
| 2023-10-10 | $71.87 | $72.00 | $70.45 | $70.94 | $70.94 | 1,286,308 |
| 2023-10-09 | $70.72 | $71.68 | $70.72 | $71.64 | $71.64 | 727,453 |
| 2023-10-06 | $70.77 | $71.41 | $70.38 | $71.02 | $71.02 | 855,735 |
| 2023-10-05 | $70.33 | $70.98 | $70.33 | $70.76 | $70.76 | 1,008,792 |
| 2023-10-04 | $69.61 | $70.52 | $69.39 | $70.38 | $70.38 | 919,114 |
| 2023-10-03 | $69.53 | $69.90 | $68.94 | $69.28 | $69.28 | 856,105 |
| 2023-10-02 | $69.68 | $69.93 | $69.18 | $69.52 | $69.52 | 1,318,206 |
| 2023-09-29 | $71.00 | $71.00 | $69.68 | $69.84 | $69.84 | 1,018,587 |
| 2023-09-28 | $71.25 | $71.61 | $70.78 | $70.87 | $70.87 | 1,227,232 |
| 2023-09-27 | $70.96 | $71.22 | $70.54 | $70.96 | $70.96 | 940,594 |
| 2023-09-26 | $71.88 | $71.94 | $70.93 | $71.08 | $71.08 | 800,783 |
| 2023-09-25 | $71.99 | $72.33 | $71.86 | $72.10 | $72.10 | 698,076 |
| 2023-09-22 | $72.38 | $72.97 | $72.22 | $72.27 | $72.27 | 822,304 |
| 2023-09-21 | $73.57 | $73.71 | $72.31 | $72.37 | $72.37 | 1,194,667 |
| 2023-09-20 | $74.16 | $74.50 | $73.77 | $73.84 | $73.84 | 677,766 |
| 2023-09-19 | $74.00 | $74.00 | $73.41 | $73.83 | $73.83 | 703,384 |
| 2023-09-18 | $72.78 | $73.80 | $72.57 | $73.33 | $73.33 | 907,576 |
| 2023-09-15 | $72.95 | $73.18 | $72.36 | $72.63 | $72.63 | 2,727,344 |
| 2023-09-14 | $73.63 | $73.63 | $72.63 | $73.28 | $73.28 | 1,559,086 |
| 2023-09-13 | $73.52 | $73.70 | $72.99 | $73.14 | $73.14 | 922,427 |
| 2023-09-12 | $73.39 | $74.12 | $73.18 | $73.55 | $73.55 | 816,887 |
| 2023-09-11 | $73.24 | $73.49 | $72.96 | $73.40 | $73.40 | 836,141 |
| 2023-09-08 | $74.22 | $74.22 | $72.86 | $73.12 | $73.12 | 810,117 |
| 2023-09-07 | $72.95 | $74.05 | $72.42 | $73.99 | $73.99 | 1,319,870 |
| 2023-09-06 | $72.50 | $72.82 | $72.17 | $72.73 | $72.73 | 1,306,995 |
| 2023-09-05 | $74.08 | $74.12 | $72.47 | $72.50 | $72.50 | 1,117,624 |
| 2023-09-01 | $74.32 | $74.50 | $74.04 | $74.20 | $74.20 | 595,901 |
| 2023-08-31 | $74.30 | $74.57 | $74.03 | $74.10 | $74.10 | 1,085,105 |
| 2023-08-30 | $73.75 | $74.41 | $73.72 | $74.12 | $74.12 | 981,442 |
| 2023-08-29 | $73.24 | $73.75 | $72.82 | $73.72 | $73.72 | 784,724 |
| 2023-08-28 | $72.94 | $73.45 | $72.85 | $73.23 | $73.23 | 809,164 |
| 2023-08-25 | $72.70 | $73.52 | $72.16 | $73.07 | $73.07 | 1,024,128 |
| 2023-08-24 | $73.02 | $73.43 | $72.30 | $72.30 | $72.30 | 911,965 |
| 2023-08-23 | $72.00 | $72.94 | $71.98 | $72.91 | $72.91 | 632,365 |
| 2023-08-22 | $71.70 | $71.89 | $71.19 | $71.71 | $71.71 | 607,212 |
| 2023-08-21 | $71.49 | $71.85 | $70.94 | $71.64 | $71.64 | 766,756 |
| 2023-08-18 | $71.19 | $71.87 | $71.13 | $71.39 | $71.39 | 1,178,275 |
| 2023-08-17 | $72.56 | $72.57 | $71.07 | $71.26 | $71.26 | 1,468,142 |
| 2023-08-16 | $70.43 | $72.49 | $70.43 | $72.33 | $72.33 | 1,366,519 |
| 2023-08-15 | $71.02 | $71.12 | $70.53 | $70.59 | $70.59 | 794,364 |
| 2023-08-14 | $70.94 | $71.52 | $70.79 | $71.25 | $71.25 | 707,584 |
| 2023-08-11 | $70.32 | $70.88 | $70.15 | $70.78 | $70.78 | 757,259 |
| 2023-08-10 | $70.97 | $71.28 | $70.17 | $70.44 | $70.44 | 717,675 |
| 2023-08-09 | $70.55 | $71.12 | $70.24 | $70.64 | $70.64 | 753,731 |
| 2023-08-08 | $71.14 | $71.46 | $70.17 | $70.24 | $70.24 | 1,078,524 |
| 2023-08-07 | $70.53 | $71.20 | $70.02 | $71.14 | $71.02 | 728,634 |
| 2023-08-04 | $70.71 | $71.13 | $69.91 | $70.00 | $69.89 | 847,465 |
| 2023-08-03 | $70.39 | $70.97 | $70.35 | $70.62 | $70.50 | 871,136 |
| 2023-08-02 | $69.73 | $70.82 | $69.73 | $70.72 | $70.60 | 1,301,247 |
| 2023-08-01 | $70.08 | $70.61 | $69.83 | $70.00 | $69.89 | 1,661,798 |
| 2023-07-31 | $70.40 | $70.75 | $70.14 | $70.45 | $70.33 | 1,177,459 |
| 2023-07-28 | $71.34 | $71.58 | $70.05 | $70.59 | $70.59 | 1,011,545 |
| 2023-07-27 | $71.78 | $71.78 | $70.47 | $70.56 | $70.56 | 1,010,575 |
| 2023-07-26 | $72.75 | $72.75 | $71.27 | $71.65 | $71.65 | 1,255,296 |
| 2023-07-25 | $72.28 | $72.99 | $71.94 | $72.47 | $72.47 | 1,557,497 |
| 2023-07-24 | $71.08 | $71.27 | $70.54 | $70.63 | $70.63 | 1,624,318 |
| 2023-07-21 | $71.34 | $71.57 | $71.05 | $71.20 | $71.20 | 1,661,347 |
| 2023-07-20 | $69.70 | $71.03 | $69.65 | $71.03 | $71.03 | 914,882 |
| 2023-07-19 | $69.54 | $69.92 | $69.33 | $69.63 | $69.63 | 900,287 |
| 2023-07-18 | $69.64 | $70.08 | $69.49 | $69.73 | $69.73 | 982,093 |
| 2023-07-17 | $69.00 | $70.28 | $68.97 | $69.89 | $69.89 | 1,117,301 |
| 2023-07-14 | $68.69 | $68.81 | $68.13 | $68.72 | $68.72 | 824,001 |
| 2023-07-13 | $68.53 | $68.78 | $68.06 | $68.53 | $68.53 | 939,855 |
| 2023-07-12 | $69.79 | $69.93 | $68.51 | $68.66 | $68.66 | 1,151,513 |
| 2023-07-11 | $68.77 | $69.54 | $68.73 | $69.44 | $69.44 | 1,371,716 |
| 2023-07-10 | $68.02 | $69.18 | $67.81 | $68.67 | $68.67 | 870,003 |
| 2023-07-07 | $67.32 | $68.59 | $67.24 | $67.80 | $67.80 | 1,375,056 |
| 2023-07-06 | $67.24 | $67.56 | $66.80 | $67.35 | $67.35 | 1,794,630 |
| 2023-07-05 | $66.89 | $67.57 | $66.84 | $67.42 | $67.42 | 1,168,030 |
| 2023-07-03 | $68.40 | $68.60 | $66.53 | $67.42 | $67.42 | 924,045 |
| 2023-06-30 | $68.05 | $69.25 | $68.05 | $68.84 | $68.84 | 1,373,457 |
| 2023-06-29 | $66.81 | $67.78 | $66.61 | $67.69 | $67.69 | 1,205,023 |
| 2023-06-28 | $66.76 | $67.05 | $66.23 | $66.80 | $66.80 | 996,140 |
| 2023-06-27 | $66.41 | $67.31 | $66.31 | $66.82 | $66.82 | 1,254,031 |
| 2023-06-26 | $66.39 | $66.80 | $65.98 | $66.41 | $66.41 | 1,003,059 |
| 2023-06-23 | $66.22 | $67.27 | $66.13 | $66.43 | $66.43 | 3,541,599 |
| 2023-06-22 | $66.63 | $66.63 | $65.68 | $66.01 | $66.01 | 932,952 |
| 2023-06-21 | $66.11 | $66.48 | $65.52 | $66.40 | $66.40 | 1,246,259 |
| 2023-06-20 | $66.00 | $66.77 | $65.75 | $66.05 | $66.05 | 1,180,146 |
| 2023-06-16 | $66.09 | $66.70 | $66.00 | $66.25 | $66.25 | 1,947,887 |
| 2023-06-15 | $64.62 | $66.24 | $64.50 | $66.05 | $66.05 | 1,196,154 |
| 2023-06-14 | $64.50 | $64.96 | $64.07 | $64.60 | $64.60 | 910,809 |
| 2023-06-13 | $64.20 | $64.74 | $63.93 | $64.50 | $64.50 | 1,215,422 |
| 2023-06-12 | $64.00 | $64.42 | $63.37 | $64.31 | $64.31 | 827,599 |
| 2023-06-09 | $63.67 | $64.29 | $63.49 | $64.03 | $64.03 | 882,776 |
| 2023-06-08 | $63.24 | $63.87 | $63.02 | $63.86 | $63.86 | 1,163,522 |
| 2023-06-07 | $63.73 | $63.85 | $62.92 | $63.44 | $63.44 | 1,051,665 |
| 2023-06-06 | $63.87 | $63.91 | $63.28 | $63.79 | $63.79 | 663,808 |
| 2023-06-05 | $63.77 | $64.00 | $63.32 | $63.68 | $63.68 | 732,807 |
| 2023-06-02 | $62.92 | $63.95 | $62.84 | $63.79 | $63.79 | 900,881 |
| 2023-06-01 | $62.54 | $62.77 | $61.71 | $62.75 | $62.75 | 738,827 |
| 2023-05-31 | $62.70 | $62.86 | $61.84 | $62.33 | $62.33 | 1,606,616 |
| 2023-05-30 | $63.11 | $63.49 | $62.76 | $62.98 | $62.98 | 1,128,881 |
| 2023-05-26 | $63.03 | $63.60 | $62.75 | $62.87 | $62.87 | 986,316 |
| 2023-05-25 | $63.21 | $63.22 | $62.42 | $63.09 | $63.09 | 782,101 |
| 2023-05-24 | $62.78 | $63.37 | $62.44 | $63.09 | $63.09 | 1,143,055 |
| 2023-05-23 | $65.38 | $65.61 | $63.09 | $63.20 | $63.20 | 1,232,254 |
| 2023-05-22 | $66.09 | $66.52 | $65.58 | $65.71 | $65.71 | 1,007,915 |
| 2023-05-19 | $66.62 | $66.92 | $66.03 | $66.36 | $66.36 | 1,052,357 |
| 2023-05-18 | $65.47 | $66.31 | $65.07 | $66.27 | $66.27 | 921,953 |
| 2023-05-17 | $66.05 | $66.05 | $65.20 | $65.36 | $65.36 | 794,475 |
| 2023-05-16 | $65.61 | $66.15 | $65.28 | $65.71 | $65.71 | 1,043,988 |
| 2023-05-15 | $65.80 | $65.88 | $65.40 | $65.87 | $65.87 | 619,576 |
| 2023-05-12 | $66.00 | $66.16 | $65.02 | $65.68 | $65.68 | 589,649 |
| 2023-05-11 | $65.49 | $65.71 | $65.06 | $65.66 | $65.66 | 718,412 |
| 2023-05-10 | $65.74 | $66.06 | $65.07 | $65.59 | $65.59 | 795,340 |
| 2023-05-09 | $65.70 | $66.10 | $65.38 | $65.57 | $65.57 | 697,479 |
| 2023-05-08 | $65.17 | $65.88 | $65.02 | $65.75 | $65.75 | 823,411 |
| 2023-05-05 | $64.33 | $65.36 | $64.32 | $65.31 | $65.31 | 982,736 |
| 2023-05-04 | $64.69 | $64.91 | $63.96 | $64.11 | $64.00 | 1,017,857 |
| 2023-05-03 | $65.29 | $65.62 | $64.69 | $64.70 | $64.59 | 1,094,040 |
| 2023-05-02 | $65.71 | $65.85 | $64.36 | $64.92 | $64.92 | 1,640,806 |
| 2023-05-01 | $64.22 | $66.39 | $64.22 | $65.83 | $65.83 | 2,168,286 |
| 2023-04-28 | $63.82 | $64.70 | $63.76 | $64.39 | $64.39 | 1,729,819 |
| 2023-04-27 | $62.96 | $64.08 | $62.77 | $64.04 | $64.04 | 1,549,681 |
| 2023-04-26 | $63.00 | $63.53 | $62.66 | $62.82 | $62.82 | 1,623,665 |
| 2023-04-25 | $60.00 | $64.18 | $60.00 | $63.01 | $63.01 | 2,645,730 |
| 2023-04-24 | $61.44 | $61.70 | $60.88 | $61.06 | $61.06 | 1,447,619 |
| 2023-04-21 | $60.88 | $61.44 | $60.43 | $61.40 | $61.40 | 8,431,400 |
| 2023-04-20 | $60.21 | $61.00 | $59.91 | $60.85 | $60.85 | 1,302,898 |
| 2023-04-19 | $60.61 | $60.93 | $60.18 | $60.39 | $60.39 | 1,198,291 |
| 2023-04-18 | $60.60 | $60.85 | $59.94 | $60.35 | $60.35 | 1,872,491 |
| 2023-04-17 | $58.83 | $59.81 | $58.71 | $59.81 | $59.81 | 1,931,194 |
| 2023-04-14 | $59.02 | $59.25 | $58.48 | $58.77 | $58.77 | 721,209 |
| 2023-04-13 | $58.34 | $59.04 | $58.05 | $58.96 | $58.96 | 925,647 |
| 2023-04-12 | $59.10 | $59.38 | $58.17 | $58.48 | $58.48 | 1,529,592 |
| 2023-04-11 | $58.58 | $59.05 | $58.33 | $58.91 | $58.91 | 756,048 |
| 2023-04-10 | $58.73 | $58.85 | $58.02 | $58.42 | $58.42 | 801,932 |
| 2023-04-06 | $58.81 | $59.17 | $58.50 | $59.14 | $59.14 | 799,305 |
| 2023-04-05 | $57.60 | $58.85 | $57.60 | $58.84 | $58.84 | 1,071,243 |
| 2023-04-04 | $57.97 | $58.26 | $57.07 | $57.79 | $57.79 | 1,020,007 |
| 2023-04-03 | $57.25 | $57.85 | $57.21 | $57.65 | $57.65 | 1,115,557 |
| 2023-03-31 | $57.22 | $57.48 | $56.83 | $57.42 | $57.42 | 852,585 |
| 2023-03-30 | $56.74 | $57.02 | $56.09 | $56.62 | $56.62 | 878,009 |
| 2023-03-29 | $56.37 | $56.58 | $55.99 | $56.42 | $56.42 | 819,660 |
| 2023-03-28 | $55.78 | $56.03 | $55.42 | $55.78 | $55.78 | 789,046 |
| 2023-03-27 | $55.80 | $56.16 | $55.60 | $55.79 | $55.79 | 862,677 |
| 2023-03-24 | $54.62 | $55.46 | $54.24 | $55.36 | $55.36 | 928,984 |
| 2023-03-23 | $54.64 | $55.56 | $54.51 | $55.06 | $55.06 | 948,068 |
| 2023-03-22 | $55.91 | $56.34 | $54.87 | $54.88 | $54.88 | 1,246,460 |
| 2023-03-21 | $55.24 | $56.01 | $55.17 | $55.79 | $55.79 | 1,277,492 |
| 2023-03-20 | $54.01 | $54.64 | $53.63 | $54.35 | $54.35 | 1,630,838 |
| 2023-03-17 | $55.01 | $55.05 | $53.49 | $53.80 | $53.80 | 2,966,086 |
| 2023-03-16 | $53.36 | $55.59 | $53.14 | $55.11 | $55.11 | 1,380,916 |
| 2023-03-15 | $53.89 | $54.34 | $52.82 | $53.43 | $53.43 | 1,502,492 |
| 2023-03-14 | $54.92 | $55.25 | $54.11 | $55.04 | $55.04 | 1,478,109 |
| 2023-03-13 | $54.17 | $55.11 | $53.79 | $54.07 | $54.07 | 1,327,758 |
| 2023-03-10 | $55.39 | $55.96 | $54.46 | $54.92 | $54.92 | 1,363,091 |
| 2023-03-09 | $57.03 | $57.30 | $55.13 | $55.43 | $55.43 | 1,323,929 |
| 2023-03-08 | $56.12 | $56.94 | $56.00 | $56.88 | $56.88 | 1,336,629 |
| 2023-03-07 | $57.08 | $57.21 | $55.90 | $56.02 | $56.02 | 825,685 |
| 2023-03-06 | $56.99 | $57.44 | $56.85 | $57.00 | $57.00 | 914,484 |
| 2023-03-03 | $56.36 | $56.80 | $55.85 | $56.76 | $56.76 | 669,923 |
| 2023-03-02 | $55.68 | $56.21 | $55.37 | $56.15 | $56.15 | 805,997 |
| 2023-03-01 | $55.72 | $56.34 | $55.54 | $56.01 | $56.01 | 1,279,479 |
| 2023-02-28 | $55.89 | $56.50 | $55.84 | $56.07 | $56.07 | 1,615,769 |
| 2023-02-27 | $57.04 | $57.09 | $55.86 | $55.96 | $55.96 | 712,278 |
| 2023-02-24 | $56.08 | $56.54 | $55.83 | $56.47 | $56.47 | 618,100 |
| 2023-02-23 | $56.54 | $56.97 | $55.93 | $56.46 | $56.46 | 518,331 |
| 2023-02-22 | $56.30 | $56.85 | $56.18 | $56.48 | $56.48 | 851,387 |
| 2023-02-21 | $57.35 | $57.40 | $56.11 | $56.25 | $56.25 | 773,068 |
| 2023-02-17 | $57.27 | $57.78 | $57.12 | $57.67 | $57.67 | 884,932 |
| 2023-02-16 | $57.16 | $57.75 | $57.07 | $57.37 | $57.37 | 591,130 |
| 2023-02-15 | $56.93 | $57.97 | $56.75 | $57.92 | $57.92 | 655,514 |
| 2023-02-14 | $58.99 | $59.07 | $57.23 | $57.26 | $57.26 | 1,070,432 |
| 2023-02-13 | $58.35 | $58.67 | $58.15 | $58.47 | $58.47 | 691,527 |
| 2023-02-10 | $58.17 | $58.29 | $57.61 | $58.25 | $58.25 | 756,855 |
| 2023-02-09 | $59.22 | $59.60 | $58.19 | $58.31 | $58.31 | 1,064,090 |
| 2023-02-08 | $59.56 | $59.99 | $58.89 | $58.96 | $58.96 | 873,491 |
| 2023-02-07 | $58.68 | $60.18 | $58.66 | $59.97 | $59.97 | 1,247,946 |
| 2023-02-06 | $58.15 | $59.14 | $58.06 | $59.01 | $59.01 | 949,531 |
| 2023-02-03 | $58.32 | $58.48 | $57.66 | $58.39 | $58.39 | 1,256,023 |
| 2023-02-02 | $58.39 | $58.70 | $57.67 | $58.66 | $58.66 | 1,472,338 |
| 2023-02-01 | $58.04 | $58.97 | $57.48 | $58.40 | $58.29 | 1,467,991 |
| 2023-01-31 | $57.43 | $58.56 | $57.26 | $58.56 | $58.56 | 2,628,357 |
| 2023-01-30 | $57.50 | $57.98 | $57.38 | $57.46 | $57.46 | 1,244,393 |
| 2023-01-27 | $58.27 | $58.37 | $57.07 | $57.60 | $57.60 | 1,495,212 |
| 2023-01-26 | $58.84 | $58.93 | $57.66 | $58.36 | $58.36 | 1,520,331 |
| 2023-01-25 | $58.87 | $59.62 | $57.57 | $58.96 | $58.96 | 2,003,283 |
| 2023-01-24 | $61.77 | $61.77 | $57.51 | $58.71 | $58.71 | 2,645,044 |
| 2023-01-23 | $61.85 | $62.22 | $61.13 | $61.96 | $61.96 | 1,589,072 |
| 2023-01-20 | $60.51 | $61.80 | $60.18 | $61.72 | $61.72 | 1,280,688 |
| 2023-01-19 | $60.25 | $60.59 | $59.95 | $60.25 | $60.25 | 897,183 |
| 2023-01-18 | $61.26 | $61.48 | $60.48 | $60.63 | $60.63 | 986,244 |
| 2023-01-17 | $61.27 | $61.74 | $61.08 | $61.18 | $61.18 | 988,004 |
| 2023-01-13 | $61.15 | $61.47 | $60.85 | $61.27 | $61.27 | 669,894 |
| 2023-01-12 | $61.95 | $62.23 | $61.03 | $61.66 | $61.66 | 1,197,692 |
| 2023-01-11 | $60.12 | $61.73 | $60.01 | $61.69 | $61.69 | 1,398,596 |
| 2023-01-10 | $58.80 | $59.88 | $58.77 | $59.87 | $59.87 | 798,361 |
| 2023-01-09 | $59.00 | $59.76 | $58.78 | $58.84 | $58.84 | 957,699 |
| 2023-01-06 | $57.62 | $59.13 | $57.26 | $58.83 | $58.83 | 727,867 |
| 2023-01-05 | $57.40 | $57.77 | $56.27 | $57.08 | $57.08 | 1,299,391 |
| 2023-01-04 | $57.13 | $58.02 | $56.92 | $57.60 | $57.60 | 1,252,806 |
| 2023-01-03 | $57.06 | $57.47 | $56.11 | $56.65 | $56.65 | 1,162,348 |
| 2022-12-30 | $57.13 | $57.21 | $56.34 | $56.97 | $56.97 | 665,609 |
| 2022-12-29 | $56.97 | $58.04 | $56.66 | $57.65 | $57.65 | 728,345 |
| 2022-12-28 | $57.54 | $57.67 | $56.55 | $56.57 | $56.57 | 677,008 |
| 2022-12-27 | $57.04 | $57.38 | $56.60 | $57.36 | $57.36 | 784,922 |
| 2022-12-23 | $56.65 | $57.00 | $56.14 | $56.94 | $56.94 | 766,896 |
| 2022-12-22 | $56.74 | $56.94 | $55.78 | $56.65 | $56.65 | 1,202,409 |
| 2022-12-21 | $56.09 | $57.00 | $55.76 | $56.98 | $56.98 | 828,125 |
| 2022-12-20 | $55.42 | $56.04 | $55.28 | $55.53 | $55.53 | 822,263 |
| 2022-12-19 | $55.30 | $56.11 | $55.04 | $55.41 | $55.41 | 1,012,028 |
| 2022-12-16 | $55.84 | $56.42 | $55.01 | $55.50 | $55.50 | 2,253,022 |
| 2022-12-15 | $57.36 | $57.51 | $56.30 | $56.58 | $56.58 | 890,600 |
| 2022-12-14 | $58.91 | $59.78 | $57.82 | $58.17 | $58.17 | 1,022,384 |
| 2022-12-13 | $59.45 | $59.72 | $58.32 | $58.91 | $58.91 | 1,416,059 |
| 2022-12-12 | $57.60 | $58.06 | $57.26 | $58.01 | $58.01 | 965,460 |
| 2022-12-09 | $57.75 | $58.11 | $57.48 | $57.50 | $57.50 | 907,633 |
| 2022-12-08 | $57.37 | $58.25 | $57.01 | $57.77 | $57.77 | 1,211,324 |
| 2022-12-07 | $58.04 | $58.55 | $57.16 | $57.32 | $57.32 | 1,001,405 |
| 2022-12-06 | $59.03 | $59.07 | $57.48 | $57.97 | $57.97 | 1,027,323 |
| 2022-12-05 | $59.05 | $59.31 | $58.69 | $59.05 | $59.05 | 1,196,534 |
| 2022-12-02 | $58.25 | $59.65 | $58.07 | $59.52 | $59.52 | 959,909 |
| 2022-12-01 | $59.84 | $59.97 | $58.43 | $58.92 | $58.92 | 1,160,454 |
| 2022-11-30 | $56.97 | $59.69 | $56.82 | $59.59 | $59.59 | 2,010,731 |
| 2022-11-29 | $57.49 | $58.12 | $57.31 | $57.36 | $57.36 | 693,775 |
| 2022-11-28 | $58.80 | $59.34 | $57.85 | $57.89 | $57.89 | 848,639 |
| 2022-11-25 | $58.95 | $59.52 | $58.79 | $59.26 | $59.26 | 472,452 |
| 2022-11-23 | $57.95 | $58.80 | $57.67 | $58.63 | $58.63 | 811,168 |
| 2022-11-22 | $58.50 | $58.61 | $57.49 | $57.93 | $57.93 | 1,173,582 |
| 2022-11-21 | $57.12 | $58.22 | $57.05 | $58.00 | $58.00 | 904,327 |
| 2022-11-18 | $57.27 | $57.63 | $56.80 | $56.94 | $56.94 | 1,464,914 |
| 2022-11-17 | $56.38 | $57.00 | $55.95 | $56.39 | $56.39 | 954,282 |
| 2022-11-16 | $55.80 | $56.98 | $55.80 | $56.85 | $56.85 | 1,106,433 |
| 2022-11-15 | $56.47 | $56.77 | $55.29 | $55.80 | $55.80 | 1,109,680 |
| 2022-11-14 | $56.85 | $57.35 | $55.63 | $55.64 | $55.64 | 1,429,830 |
| 2022-11-11 | $59.17 | $59.17 | $55.92 | $56.67 | $56.67 | 1,281,182 |
| 2022-11-10 | $57.46 | $58.79 | $56.70 | $58.69 | $58.69 | 1,353,831 |
| 2022-11-09 | $56.29 | $56.86 | $55.71 | $55.73 | $55.73 | 577,530 |
| 2022-11-08 | $56.21 | $57.08 | $55.80 | $56.45 | $56.45 | 955,259 |
| 2022-11-07 | $55.96 | $56.21 | $55.27 | $56.02 | $56.02 | 1,103,901 |
| 2022-11-04 | $57.16 | $57.16 | $54.61 | $55.77 | $55.77 | 2,228,229 |
| 2022-11-03 | $56.70 | $57.58 | $56.48 | $56.54 | $56.54 | 1,046,598 |
| 2022-11-02 | $58.68 | $58.87 | $57.03 | $57.14 | $57.14 | 1,415,800 |
| 2022-11-01 | $59.04 | $59.18 | $58.35 | $58.65 | $58.65 | 999,584 |
| 2022-10-31 | $58.43 | $59.22 | $58.07 | $58.79 | $58.67 | 1,933,415 |
| 2022-10-28 | $56.91 | $58.71 | $56.70 | $58.64 | $58.64 | 1,301,759 |
| 2022-10-27 | $56.31 | $57.16 | $56.27 | $56.70 | $56.70 | 1,613,765 |
| 2022-10-26 | $55.09 | $56.35 | $53.84 | $55.95 | $55.95 | 3,455,718 |
| 2022-10-25 | $56.98 | $60.45 | $54.97 | $55.10 | $55.10 | 6,772,895 |
| 2022-10-24 | $62.10 | $63.29 | $62.10 | $63.08 | $63.08 | 1,482,474 |
| 2022-10-21 | $60.91 | $61.75 | $59.82 | $61.53 | $61.53 | 2,300,380 |
| 2022-10-20 | $62.72 | $62.72 | $60.66 | $60.89 | $60.89 | 1,120,439 |
| 2022-10-19 | $61.98 | $62.99 | $61.54 | $62.90 | $62.90 | 1,598,395 |
| 2022-10-18 | $62.73 | $62.75 | $61.57 | $62.16 | $62.16 | 1,243,608 |
| 2022-10-17 | $60.60 | $62.04 | $60.58 | $61.29 | $61.29 | 1,787,403 |
| 2022-10-14 | $63.07 | $63.26 | $59.37 | $59.48 | $59.48 | 1,645,695 |
| 2022-10-13 | $59.62 | $62.95 | $59.20 | $62.56 | $62.56 | 1,723,592 |
| 2022-10-12 | $61.80 | $61.80 | $60.55 | $60.68 | $60.68 | 1,287,038 |
| 2022-10-11 | $62.00 | $62.71 | $61.44 | $61.96 | $61.96 | 1,286,080 |
| 2022-10-10 | $61.53 | $62.30 | $61.36 | $62.07 | $62.07 | 807,429 |
| 2022-10-07 | $62.16 | $62.29 | $60.80 | $61.22 | $61.22 | 1,114,565 |
| 2022-10-06 | $63.58 | $63.70 | $62.42 | $62.65 | $62.65 | 1,049,395 |
| 2022-10-05 | $62.77 | $64.03 | $62.63 | $63.71 | $63.71 | 914,869 |
| 2022-10-04 | $62.58 | $64.02 | $62.58 | $63.30 | $63.30 | 1,090,282 |
| 2022-10-03 | $60.55 | $62.40 | $60.55 | $62.04 | $62.04 | 1,643,992 |
| 2022-09-30 | $60.81 | $61.70 | $60.29 | $60.48 | $60.48 | 1,825,141 |
| 2022-09-29 | $60.04 | $61.01 | $59.42 | $60.89 | $60.89 | 2,034,487 |
| 2022-09-28 | $60.08 | $60.67 | $59.47 | $60.24 | $60.24 | 1,393,234 |
| 2022-09-27 | $59.34 | $60.50 | $58.88 | $59.45 | $59.45 | 2,008,654 |
| 2022-09-26 | $58.69 | $59.24 | $58.09 | $58.62 | $58.62 | 1,548,951 |
| 2022-09-23 | $58.84 | $59.58 | $58.16 | $58.92 | $58.92 | 1,469,727 |
| 2022-09-22 | $60.20 | $60.21 | $58.76 | $59.24 | $59.24 | 1,489,193 |
| 2022-09-21 | $61.84 | $62.67 | $60.36 | $60.40 | $60.40 | 1,038,839 |
| 2022-09-20 | $61.23 | $61.82 | $60.61 | $61.44 | $61.44 | 1,845,649 |
| 2022-09-19 | $61.27 | $61.89 | $61.08 | $61.75 | $61.75 | 2,024,595 |
| 2022-09-16 | $61.08 | $61.68 | $60.65 | $61.54 | $61.54 | 3,976,754 |
| 2022-09-15 | $62.58 | $62.69 | $61.28 | $61.49 | $61.49 | 2,335,978 |
| 2022-09-14 | $62.98 | $62.99 | $62.00 | $62.52 | $62.52 | 2,608,958 |
| 2022-09-13 | $64.12 | $64.28 | $62.62 | $62.76 | $62.76 | 1,078,709 |
| 2022-09-12 | $65.50 | $65.62 | $64.96 | $65.30 | $65.30 | 941,356 |
| 2022-09-09 | $65.58 | $66.19 | $65.35 | $65.41 | $65.41 | 941,256 |
| 2022-09-08 | $64.88 | $65.61 | $64.68 | $65.55 | $65.55 | 620,484 |
| 2022-09-07 | $63.60 | $65.38 | $63.50 | $65.26 | $65.26 | 890,156 |
| 2022-09-06 | $62.98 | $63.90 | $62.94 | $63.36 | $63.36 | 816,083 |
| 2022-09-02 | $64.21 | $64.47 | $62.56 | $62.89 | $62.89 | 754,331 |
| 2022-09-01 | $63.00 | $63.69 | $62.43 | $63.66 | $63.66 | 984,694 |
| 2022-08-31 | $64.26 | $64.50 | $63.02 | $63.04 | $63.04 | 1,084,481 |
| 2022-08-30 | $64.74 | $64.74 | $63.64 | $63.80 | $63.80 | 636,113 |
| 2022-08-29 | $64.44 | $65.01 | $63.90 | $64.37 | $64.37 | 988,519 |
| 2022-08-26 | $66.71 | $66.71 | $65.06 | $65.09 | $65.09 | 624,950 |
| 2022-08-25 | $65.62 | $66.62 | $65.31 | $66.57 | $66.57 | 712,839 |
| 2022-08-24 | $65.24 | $65.60 | $64.99 | $65.35 | $65.35 | 816,857 |
| 2022-08-23 | $65.72 | $65.91 | $64.96 | $65.05 | $65.05 | 633,306 |
| 2022-08-22 | $66.58 | $66.91 | $65.83 | $65.93 | $65.93 | 864,137 |
| 2022-08-19 | $67.56 | $67.62 | $66.95 | $67.27 | $67.27 | 916,036 |
| 2022-08-18 | $67.93 | $68.08 | $67.21 | $67.81 | $67.81 | 1,668,705 |
| 2022-08-17 | $67.53 | $68.27 | $67.37 | $67.94 | $67.94 | 614,298 |
| 2022-08-16 | $67.68 | $68.43 | $67.61 | $68.14 | $68.14 | 713,967 |
| 2022-08-15 | $67.28 | $68.13 | $66.99 | $67.99 | $67.99 | 784,781 |
| 2022-08-12 | $67.03 | $67.59 | $66.84 | $67.55 | $67.55 | 1,393,144 |
| 2022-08-11 | $66.71 | $67.35 | $66.26 | $66.54 | $66.54 | 737,523 |
| 2022-08-10 | $66.00 | $66.53 | $65.94 | $66.37 | $66.37 | 1,240,034 |
| 2022-08-09 | $65.07 | $66.01 | $64.98 | $65.52 | $65.52 | 800,574 |
| 2022-08-08 | $65.16 | $65.69 | $64.92 | $65.28 | $65.18 | 692,272 |
| 2022-08-05 | $63.80 | $64.94 | $63.63 | $64.90 | $64.80 | 563,787 |
| 2022-08-04 | $64.15 | $64.57 | $63.99 | $64.31 | $64.21 | 1,143,506 |
| 2022-08-03 | $63.17 | $64.50 | $63.15 | $64.29 | $64.19 | 672,556 |
| 2022-08-02 | $62.99 | $63.60 | $62.69 | $62.88 | $62.78 | 915,006 |
| 2022-08-01 | $64.11 | $64.45 | $63.06 | $63.18 | $63.08 | 1,040,509 |
| 2022-07-29 | $64.57 | $65.70 | $64.49 | $65.10 | $65.00 | 1,308,687 |
| 2022-07-28 | $63.22 | $64.44 | $62.53 | $64.38 | $64.28 | 1,275,043 |
| 2022-07-27 | $62.00 | $63.37 | $62.00 | $63.08 | $62.98 | 1,036,150 |
| 2022-07-26 | $61.50 | $62.59 | $61.23 | $61.69 | $61.59 | 1,347,419 |
| 2022-07-25 | $62.10 | $62.59 | $61.73 | $62.39 | $62.29 | 1,036,901 |
| 2022-07-22 | $62.61 | $62.80 | $61.41 | $61.97 | $61.87 | 938,148 |
| 2022-07-21 | $60.86 | $62.40 | $60.73 | $62.36 | $62.26 | 1,010,566 |
| 2022-07-20 | $60.89 | $61.26 | $60.45 | $60.68 | $60.59 | 1,447,198 |
| 2022-07-19 | $59.42 | $60.92 | $59.25 | $60.85 | $60.75 | 1,463,901 |
| 2022-07-18 | $59.38 | $60.18 | $58.61 | $58.76 | $58.67 | 1,227,998 |
| 2022-07-15 | $59.26 | $59.65 | $58.99 | $59.31 | $59.22 | 1,065,377 |
| 2022-07-14 | $57.90 | $58.52 | $57.48 | $58.30 | $58.21 | 792,282 |
| 2022-07-13 | $58.26 | $59.43 | $58.10 | $58.89 | $58.80 | 853,568 |
| 2022-07-12 | $59.34 | $60.19 | $58.62 | $59.04 | $58.95 | 1,000,189 |
| 2022-07-11 | $59.88 | $60.10 | $59.48 | $59.65 | $59.56 | 606,346 |
| 2022-07-08 | $60.50 | $60.62 | $59.88 | $60.08 | $59.99 | 992,408 |
| 2022-07-07 | $60.43 | $60.79 | $60.16 | $60.45 | $60.36 | 1,238,475 |
| 2022-07-06 | $60.07 | $60.82 | $59.52 | $60.42 | $60.33 | 1,209,398 |
| 2022-07-05 | $58.66 | $59.97 | $58.51 | $59.90 | $59.81 | 2,447,322 |
| 2022-07-01 | $58.33 | $59.34 | $58.10 | $59.33 | $59.24 | 1,434,760 |
| 2022-06-30 | $57.66 | $58.54 | $57.28 | $58.34 | $58.25 | 1,606,615 |
| 2022-06-29 | $57.75 | $58.16 | $57.35 | $58.00 | $57.91 | 1,659,998 |
| 2022-06-28 | $59.10 | $59.92 | $57.68 | $57.71 | $57.62 | 1,061,108 |
| 2022-06-27 | $59.09 | $59.26 | $58.35 | $59.02 | $58.93 | 1,253,491 |
| 2022-06-24 | $57.72 | $59.11 | $57.60 | $59.06 | $58.97 | 1,377,714 |
| 2022-06-23 | $55.87 | $57.64 | $55.66 | $57.29 | $57.20 | 1,578,937 |
| 2022-06-22 | $54.24 | $56.37 | $54.24 | $55.49 | $55.40 | 1,342,400 |
| 2022-06-21 | $54.08 | $55.10 | $54.04 | $54.87 | $54.78 | 1,358,748 |
| 2022-06-17 | $53.50 | $54.12 | $53.10 | $53.50 | $53.42 | 2,002,599 |
| 2022-06-16 | $53.80 | $53.88 | $52.91 | $53.28 | $53.20 | 1,796,292 |
| 2022-06-15 | $55.34 | $55.88 | $54.02 | $54.94 | $54.85 | 1,086,085 |
| 2022-06-14 | $54.45 | $55.21 | $54.09 | $54.66 | $54.57 | 1,372,214 |
| 2022-06-13 | $54.60 | $55.38 | $53.92 | $54.49 | $54.40 | 1,227,285 |
| 2022-06-10 | $55.63 | $56.48 | $55.23 | $55.75 | $55.66 | 1,236,856 |
| 2022-06-09 | $58.47 | $58.84 | $56.81 | $56.84 | $56.75 | 1,058,211 |
| 2022-06-08 | $58.73 | $59.41 | $58.39 | $58.44 | $58.35 | 924,410 |
| 2022-06-07 | $58.36 | $59.27 | $58.02 | $59.25 | $59.16 | 978,164 |
| 2022-06-06 | $59.35 | $59.84 | $58.76 | $58.92 | $58.83 | 1,654,424 |
| 2022-06-03 | $58.75 | $59.38 | $58.57 | $58.74 | $58.65 | 1,041,414 |
| 2022-06-02 | $58.05 | $59.66 | $57.61 | $59.61 | $59.52 | 1,310,617 |
| 2022-06-01 | $59.52 | $59.85 | $57.50 | $58.01 | $57.92 | 1,359,045 |
| 2022-05-31 | $59.47 | $59.91 | $58.43 | $59.37 | $59.28 | 8,115,632 |
| 2022-05-27 | $58.40 | $59.96 | $58.29 | $59.95 | $59.86 | 2,452,293 |
| 2022-05-26 | $56.80 | $58.37 | $56.32 | $58.10 | $58.01 | 2,128,307 |
| 2022-05-25 | $55.78 | $56.48 | $55.32 | $56.18 | $56.09 | 2,386,192 |
| 2022-05-24 | $55.67 | $56.16 | $54.62 | $55.96 | $55.87 | 1,830,279 |
| 2022-05-23 | $55.63 | $56.17 | $54.65 | $55.97 | $55.88 | 2,291,155 |
| 2022-05-20 | $55.23 | $55.37 | $53.40 | $55.00 | $54.91 | 5,480,465 |
| 2022-05-19 | $55.03 | $55.36 | $53.91 | $54.71 | $54.62 | 3,081,399 |
| 2022-05-18 | $57.63 | $57.78 | $55.11 | $55.26 | $55.17 | 1,612,888 |
| 2022-05-17 | $58.05 | $58.36 | $57.24 | $58.28 | $58.19 | 1,836,450 |
| 2022-05-16 | $57.78 | $57.98 | $57.00 | $57.46 | $57.37 | 1,521,414 |
| 2022-05-13 | $56.60 | $58.23 | $56.41 | $57.90 | $57.81 | 1,822,559 |
| 2022-05-12 | $55.88 | $56.91 | $55.25 | $56.06 | $55.97 | 2,142,838 |
| 2022-05-11 | $57.28 | $57.97 | $55.98 | $56.09 | $56.00 | 2,079,256 |
| 2022-05-10 | $57.14 | $57.99 | $56.24 | $57.55 | $57.46 | 2,949,254 |
| 2022-05-09 | $57.86 | $57.94 | $56.35 | $56.58 | $56.49 | 2,037,679 |
| 2022-05-06 | $58.47 | $58.79 | $57.51 | $58.24 | $58.15 | 1,880,368 |
| 2022-05-05 | $60.92 | $61.31 | $58.25 | $58.96 | $58.76 | 1,538,222 |
| 2022-05-04 | $59.92 | $61.64 | $58.82 | $61.51 | $61.31 | 2,327,677 |
| 2022-05-03 | $60.27 | $61.29 | $59.69 | $59.96 | $59.76 | 2,099,044 |
| 2022-05-02 | $62.50 | $62.70 | $58.55 | $60.08 | $59.88 | 3,251,930 |
| 2022-04-29 | $64.96 | $65.09 | $61.76 | $61.98 | $61.77 | 3,801,190 |
| 2022-04-28 | $65.30 | $66.20 | $64.30 | $65.77 | $65.55 | 1,901,351 |
| 2022-04-27 | $65.70 | $66.18 | $64.52 | $64.71 | $64.50 | 2,062,675 |
| 2022-04-26 | $68.72 | $68.85 | $65.66 | $65.68 | $65.46 | 2,471,449 |
| 2022-04-25 | $67.46 | $68.63 | $66.62 | $68.45 | $68.22 | 1,734,144 |
| 2022-04-22 | $70.44 | $70.56 | $67.63 | $67.73 | $67.51 | 1,370,646 |
| 2022-04-21 | $71.59 | $72.04 | $70.53 | $70.68 | $70.45 | 1,645,919 |
| 2022-04-20 | $70.39 | $71.27 | $70.20 | $71.06 | $70.82 | 1,606,793 |
| 2022-04-19 | $70.05 | $70.46 | $69.55 | $70.16 | $69.93 | 1,553,690 |
| 2022-04-18 | $70.54 | $71.09 | $69.59 | $69.92 | $69.69 | 1,767,387 |
| 2022-04-14 | $71.98 | $72.38 | $71.20 | $71.26 | $71.02 | 951,736 |
| 2022-04-13 | $71.85 | $72.19 | $70.93 | $71.85 | $71.61 | 1,163,669 |
| 2022-04-12 | $72.67 | $73.45 | $71.69 | $71.94 | $71.70 | 945,435 |
| 2022-04-11 | $72.85 | $73.24 | $71.89 | $72.51 | $72.27 | 1,067,792 |
| 2022-04-08 | $73.41 | $73.83 | $72.86 | $72.96 | $72.72 | 930,509 |
| 2022-04-07 | $72.92 | $73.87 | $72.35 | $73.40 | $73.16 | 1,489,777 |
| 2022-04-06 | $71.89 | $72.99 | $71.60 | $72.88 | $72.64 | 1,220,644 |
| 2022-04-05 | $72.04 | $73.60 | $72.01 | $72.36 | $72.12 | 1,057,148 |
| 2022-04-04 | $72.41 | $73.34 | $72.01 | $72.20 | $71.96 | 1,266,287 |
| 2022-04-01 | $72.55 | $73.51 | $72.03 | $72.56 | $72.32 | 1,785,983 |
| 2022-03-31 | $72.88 | $74.00 | $72.27 | $72.27 | $72.03 | 2,290,238 |
| 2022-03-30 | $72.43 | $72.73 | $72.01 | $72.71 | $72.47 | 1,109,029 |
| 2022-03-29 | $72.78 | $73.17 | $71.85 | $72.48 | $72.24 | 1,178,716 |
| 2022-03-28 | $70.75 | $72.25 | $70.70 | $72.11 | $71.87 | 1,687,374 |
| 2022-03-25 | $69.25 | $70.40 | $69.04 | $70.37 | $70.14 | 1,050,305 |
| 2022-03-24 | $68.68 | $69.41 | $68.61 | $68.99 | $68.76 | 1,575,987 |
| 2022-03-23 | $68.79 | $69.74 | $68.60 | $68.68 | $68.45 | 1,832,759 |
| 2022-03-22 | $69.84 | $69.88 | $68.57 | $69.21 | $68.98 | 2,219,749 |
| 2022-03-21 | $69.61 | $70.23 | $68.55 | $69.51 | $69.28 | 1,910,660 |
| 2022-03-18 | $68.34 | $69.81 | $68.06 | $69.59 | $69.36 | 2,862,492 |
| 2022-03-17 | $66.73 | $68.17 | $66.70 | $68.03 | $67.80 | 1,815,323 |
| 2022-03-16 | $66.23 | $67.54 | $65.26 | $66.88 | $66.66 | 1,883,721 |
| 2022-03-15 | $64.67 | $66.06 | $64.27 | $65.98 | $65.76 | 2,258,081 |
| 2022-03-14 | $63.33 | $64.16 | $62.74 | $63.56 | $63.35 | 1,117,608 |
| 2022-03-11 | $63.60 | $64.19 | $62.63 | $62.71 | $62.50 | 1,404,033 |
| 2022-03-10 | $62.61 | $63.91 | $62.61 | $63.18 | $62.97 | 2,235,413 |
| 2022-03-09 | $62.40 | $64.23 | $61.62 | $63.54 | $63.33 | 2,700,388 |
| 2022-03-08 | $66.15 | $66.33 | $61.12 | $61.13 | $60.93 | 4,909,286 |
| 2022-03-07 | $67.82 | $68.01 | $66.10 | $66.23 | $66.01 | 1,548,883 |
| 2022-03-04 | $67.59 | $68.51 | $66.98 | $68.41 | $68.18 | 1,074,840 |
| 2022-03-03 | $68.16 | $68.87 | $67.41 | $68.11 | $67.88 | 1,349,598 |
| 2022-03-02 | $67.49 | $68.16 | $66.81 | $67.71 | $67.49 | 1,426,607 |
| 2022-03-01 | $67.43 | $68.00 | $66.42 | $66.87 | $66.65 | 2,225,093 |
| 2022-02-28 | $66.46 | $67.86 | $66.40 | $67.61 | $67.39 | 2,465,679 |
| 2022-02-25 | $66.26 | $67.75 | $66.10 | $67.59 | $67.37 | 2,262,671 |
| 2022-02-24 | $62.87 | $66.40 | $62.41 | $66.15 | $65.93 | 2,108,054 |
| 2022-02-23 | $65.99 | $66.30 | $64.15 | $64.23 | $64.02 | 1,341,299 |
| 2022-02-22 | $66.09 | $66.58 | $65.09 | $65.68 | $65.46 | 1,105,248 |
| 2022-02-18 | $65.62 | $66.56 | $65.37 | $66.14 | $65.92 | 1,806,691 |
| 2022-02-17 | $66.24 | $66.55 | $65.33 | $65.63 | $65.41 | 1,597,013 |
| 2022-02-16 | $66.14 | $66.81 | $65.71 | $66.61 | $66.39 | 974,965 |
| 2022-02-15 | $66.80 | $67.25 | $66.19 | $66.58 | $66.36 | 1,094,663 |
| 2022-02-14 | $66.73 | $67.40 | $65.47 | $65.98 | $65.76 | 1,618,958 |
| 2022-02-11 | $69.08 | $69.27 | $66.63 | $66.91 | $66.69 | 1,919,936 |
| 2022-02-10 | $68.98 | $70.50 | $68.68 | $69.10 | $68.87 | 2,943,286 |
| 2022-02-09 | $68.65 | $70.04 | $68.65 | $70.02 | $69.79 | 1,358,587 |
| 2022-02-08 | $67.68 | $68.24 | $66.20 | $68.03 | $67.80 | 1,464,814 |
| 2022-02-07 | $67.59 | $68.26 | $67.50 | $67.60 | $67.38 | 1,935,071 |
| 2022-02-04 | $66.39 | $68.17 | $66.17 | $67.53 | $67.31 | 1,216,837 |
| 2022-02-03 | $67.45 | $67.99 | $66.44 | $66.64 | $66.42 | 1,524,827 |
| 2022-02-02 | $66.66 | $68.52 | $66.58 | $68.08 | $67.75 | 2,066,317 |
| 2022-02-01 | $66.28 | $66.79 | $65.14 | $66.67 | $66.35 | 2,182,413 |
| 2022-01-31 | $64.36 | $66.58 | $64.05 | $66.28 | $65.96 | 6,616,592 |
| 2022-01-28 | $62.07 | $64.42 | $61.49 | $64.38 | $64.07 | 2,101,325 |
| 2022-01-27 | $63.82 | $64.15 | $61.30 | $61.97 | $61.67 | 2,698,687 |
| 2022-01-26 | $64.99 | $65.62 | $62.55 | $63.25 | $62.94 | 2,021,014 |
| 2022-01-25 | $66.10 | $67.36 | $63.02 | $64.42 | $64.11 | 3,269,046 |
| 2022-01-24 | $62.72 | $64.95 | $61.94 | $64.61 | $64.30 | 2,441,575 |
| 2022-01-21 | $64.29 | $64.69 | $63.11 | $63.13 | $62.82 | 1,799,027 |
| 2022-01-20 | $65.25 | $65.89 | $64.06 | $64.24 | $63.93 | 1,428,849 |
| 2022-01-19 | $66.60 | $66.60 | $64.56 | $64.63 | $64.32 | 1,553,713 |
| 2022-01-18 | $66.32 | $66.81 | $65.52 | $65.96 | $65.64 | 1,678,362 |
| 2022-01-14 | $68.30 | $68.52 | $66.29 | $67.05 | $66.73 | 1,948,971 |
| 2022-01-13 | $69.54 | $69.54 | $68.34 | $68.58 | $68.25 | 1,103,005 |
| 2022-01-12 | $68.59 | $69.69 | $68.23 | $69.43 | $69.09 | 1,430,199 |
| 2022-01-11 | $68.26 | $68.46 | $67.05 | $68.35 | $68.02 | 1,247,017 |
| 2022-01-10 | $68.21 | $68.52 | $66.91 | $68.08 | $67.75 | 1,263,882 |
| 2022-01-07 | $68.45 | $68.77 | $67.58 | $68.60 | $68.27 | 2,321,362 |
| 2022-01-06 | $67.58 | $68.86 | $67.15 | $68.54 | $68.21 | 1,207,163 |
| 2022-01-05 | $69.28 | $69.37 | $67.44 | $67.45 | $67.12 | 1,669,327 |
| 2022-01-04 | $68.91 | $69.43 | $68.25 | $69.12 | $68.78 | 1,600,683 |
| 2022-01-03 | $70.40 | $70.60 | $68.32 | $68.79 | $68.46 | 1,543,509 |
| 2021-12-31 | $69.71 | $70.75 | $69.48 | $70.28 | $69.94 | 937,449 |
| 2021-12-30 | $70.00 | $70.18 | $69.65 | $69.81 | $69.47 | 701,176 |
| 2021-12-29 | $69.50 | $70.12 | $69.50 | $69.83 | $69.49 | 523,394 |
| 2021-12-28 | $69.57 | $70.07 | $69.08 | $69.34 | $69.00 | 590,773 |
| 2021-12-27 | $68.41 | $69.48 | $68.23 | $69.46 | $69.12 | 514,434 |
| 2021-12-23 | $68.02 | $68.38 | $67.63 | $68.03 | $67.70 | 661,524 |
| 2021-12-22 | $66.50 | $67.62 | $66.48 | $67.57 | $67.24 | 749,285 |
| 2021-12-21 | $66.44 | $67.12 | $66.04 | $66.49 | $66.17 | 1,090,833 |
| 2021-12-20 | $65.20 | $66.08 | $64.41 | $65.95 | $65.63 | 1,669,511 |
| 2021-12-17 | $67.06 | $67.15 | $65.62 | $65.87 | $65.55 | 3,168,477 |
| 2021-12-16 | $68.04 | $68.53 | $66.81 | $67.24 | $66.91 | 1,158,227 |
| 2021-12-15 | $67.27 | $68.17 | $66.61 | $68.06 | $67.73 | 1,586,605 |
| 2021-12-14 | $66.86 | $67.24 | $65.86 | $66.96 | $66.64 | 1,155,883 |
| 2021-12-13 | $67.12 | $67.45 | $66.07 | $66.95 | $66.63 | 880,293 |
| 2021-12-10 | $67.71 | $67.77 | $66.43 | $67.21 | $66.88 | 1,136,091 |
| 2021-12-09 | $67.32 | $67.61 | $66.98 | $67.06 | $66.73 | 680,006 |
| 2021-12-08 | $67.30 | $67.91 | $66.67 | $67.68 | $67.35 | 1,561,242 |
| 2021-12-07 | $66.42 | $67.18 | $66.30 | $67.05 | $66.73 | 1,715,560 |
| 2021-12-06 | $65.79 | $66.39 | $65.48 | $65.89 | $65.57 | 1,101,798 |
| 2021-12-03 | $66.08 | $66.20 | $64.57 | $65.21 | $64.89 | 1,446,741 |
| 2021-12-02 | $64.05 | $66.32 | $63.80 | $65.87 | $65.55 | 1,379,040 |
| 2021-12-01 | $65.24 | $66.07 | $63.68 | $63.69 | $63.38 | 1,804,190 |
| 2021-11-30 | $65.01 | $65.79 | $64.22 | $64.41 | $64.10 | 2,310,712 |
| 2021-11-29 | $65.47 | $65.73 | $64.78 | $65.41 | $65.09 | 797,608 |
| 2021-11-26 | $65.33 | $65.68 | $64.36 | $64.76 | $64.45 | 810,389 |
| 2021-11-24 | $65.52 | $66.43 | $65.48 | $66.34 | $66.02 | 949,269 |
| 2021-11-23 | $65.27 | $65.86 | $64.97 | $65.81 | $65.49 | 1,016,138 |
| 2021-11-22 | $64.91 | $65.97 | $64.58 | $65.28 | $64.96 | 1,674,481 |
| 2021-11-19 | $64.25 | $65.00 | $63.65 | $64.54 | $64.23 | 3,439,982 |
| 2021-11-18 | $64.84 | $65.32 | $64.10 | $64.14 | $63.83 | 888,453 |
| 2021-11-17 | $64.87 | $65.20 | $64.20 | $64.72 | $64.41 | 939,464 |
| 2021-11-16 | $64.42 | $65.56 | $64.42 | $64.93 | $64.62 | 1,240,756 |
| 2021-11-15 | $64.61 | $65.03 | $64.03 | $64.30 | $63.99 | 1,020,388 |
| 2021-11-12 | $64.16 | $64.72 | $63.89 | $64.52 | $64.21 | 1,217,895 |
| 2021-11-11 | $63.10 | $63.90 | $62.85 | $63.69 | $63.38 | 1,003,803 |
| 2021-11-10 | $62.99 | $63.48 | $62.87 | $63.19 | $62.88 | 1,002,557 |
| 2021-11-09 | $62.58 | $63.33 | $62.51 | $63.01 | $62.70 | 1,286,461 |
| 2021-11-08 | $62.36 | $62.83 | $61.78 | $62.71 | $62.41 | 1,344,566 |
| 2021-11-05 | $61.93 | $62.27 | $61.61 | $61.97 | $61.67 | 1,438,321 |
| 2021-11-04 | $61.90 | $62.10 | $61.25 | $61.53 | $61.23 | 1,437,603 |
| 2021-11-03 | $62.78 | $63.52 | $61.01 | $61.82 | $61.52 | 1,679,758 |
| 2021-11-02 | $61.87 | $63.12 | $61.80 | $62.73 | $62.43 | 1,622,234 |
| 2021-11-01 | $63.28 | $63.30 | $61.40 | $61.87 | $61.47 | 1,518,125 |
| 2021-10-29 | $62.98 | $63.52 | $62.67 | $63.11 | $62.70 | 1,798,028 |
| 2021-10-28 | $62.78 | $63.43 | $62.66 | $62.95 | $62.54 | 1,055,401 |
| 2021-10-27 | $64.26 | $64.52 | $62.29 | $62.65 | $62.24 | 1,807,614 |
| 2021-10-26 | $66.35 | $66.94 | $63.45 | $63.90 | $63.49 | 2,303,223 |
| 2021-10-25 | $66.45 | $67.24 | $66.23 | $66.46 | $66.03 | 1,645,907 |
| 2021-10-22 | $65.81 | $66.61 | $65.64 | $66.49 | $66.06 | 1,188,438 |
| 2021-10-21 | $64.88 | $65.66 | $64.74 | $65.63 | $65.21 | 1,503,996 |
| 2021-10-20 | $64.33 | $64.77 | $64.33 | $64.57 | $64.15 | 1,619,566 |
| 2021-10-19 | $64.41 | $64.41 | $63.65 | $64.09 | $63.68 | 1,388,796 |
| 2021-10-18 | $64.05 | $64.59 | $63.91 | $64.01 | $63.60 | 1,308,906 |
| 2021-10-15 | $63.50 | $64.72 | $63.35 | $64.32 | $63.90 | 1,530,685 |
| 2021-10-14 | $62.11 | $63.17 | $62.02 | $63.13 | $62.72 | 1,208,175 |
| 2021-10-13 | $60.69 | $61.71 | $60.41 | $61.63 | $61.23 | 1,026,858 |
| 2021-10-12 | $60.52 | $61.35 | $60.23 | $60.75 | $60.36 | 967,765 |
| 2021-10-11 | $60.09 | $60.87 | $59.94 | $60.25 | $59.86 | 939,168 |
| 2021-10-08 | $59.50 | $60.07 | $59.33 | $59.99 | $59.60 | 757,674 |
| 2021-10-07 | $59.18 | $59.87 | $59.05 | $59.45 | $59.07 | 946,576 |
| 2021-10-06 | $57.65 | $58.83 | $57.53 | $58.80 | $58.42 | 933,497 |
| 2021-10-05 | $57.48 | $58.47 | $57.18 | $58.13 | $57.75 | 1,602,432 |
| 2021-10-04 | $57.63 | $58.07 | $56.79 | $57.18 | $56.81 | 1,398,049 |
| 2021-10-01 | $55.70 | $57.97 | $55.47 | $57.60 | $57.23 | 2,024,062 |
| 2021-09-30 | $56.47 | $56.58 | $55.44 | $55.45 | $55.09 | 1,631,704 |
| 2021-09-29 | $55.90 | $56.60 | $55.90 | $56.23 | $55.87 | 1,093,523 |
| 2021-09-28 | $57.25 | $57.25 | $55.56 | $55.79 | $55.43 | 1,450,104 |
| 2021-09-27 | $58.22 | $58.22 | $57.27 | $57.32 | $56.95 | 1,044,633 |
| 2021-09-24 | $57.51 | $58.14 | $57.46 | $58.10 | $57.72 | 812,303 |
| 2021-09-23 | $57.75 | $58.01 | $57.15 | $57.48 | $57.11 | 1,162,463 |
| 2021-09-22 | $57.06 | $57.57 | $56.41 | $57.40 | $57.03 | 1,474,856 |
| 2021-09-21 | $56.65 | $56.98 | $56.21 | $56.63 | $56.26 | 1,626,816 |
| 2021-09-20 | $55.88 | $56.69 | $55.62 | $56.34 | $55.98 | 2,672,607 |
| 2021-09-17 | $57.66 | $57.71 | $56.17 | $57.01 | $56.64 | 48,381,808 |
| 2021-09-16 | $57.44 | $57.57 | $56.64 | $57.46 | $57.09 | 1,217,399 |
| 2021-09-15 | $56.12 | $57.80 | $56.03 | $57.48 | $57.11 | 1,390,733 |
| 2021-09-14 | $57.44 | $57.67 | $55.77 | $56.10 | $55.74 | 2,333,201 |
| 2021-09-13 | $58.31 | $58.31 | $57.06 | $57.45 | $57.08 | 1,078,960 |
| 2021-09-10 | $58.44 | $58.66 | $57.71 | $57.77 | $57.40 | 1,147,494 |
| 2021-09-09 | $58.63 | $59.11 | $58.41 | $58.43 | $58.05 | 1,264,054 |
| 2021-09-08 | $58.03 | $58.60 | $57.84 | $58.57 | $58.19 | 1,204,891 |
| 2021-09-07 | $59.20 | $59.46 | $57.91 | $58.13 | $57.75 | 2,508,602 |
| 2021-09-03 | $58.49 | $59.04 | $58.35 | $58.94 | $58.56 | 788,900 |
| 2021-09-02 | $58.70 | $58.96 | $58.34 | $58.73 | $58.35 | 789,851 |
| 2021-09-01 | $58.00 | $58.69 | $57.65 | $58.46 | $58.08 | 814,430 |
| 2021-08-31 | $58.00 | $58.48 | $57.94 | $58.05 | $57.67 | 1,079,695 |
| 2021-08-30 | $58.25 | $58.47 | $58.01 | $58.03 | $57.65 | 586,533 |
| 2021-08-27 | $57.71 | $58.25 | $57.63 | $58.15 | $57.77 | 1,095,899 |
| 2021-08-26 | $57.72 | $58.04 | $57.55 | $57.61 | $57.24 | 624,252 |
| 2021-08-25 | $57.77 | $58.13 | $57.50 | $57.86 | $57.49 | 663,488 |
| 2021-08-24 | $57.69 | $57.91 | $57.57 | $57.68 | $57.31 | 892,563 |
| 2021-08-23 | $57.90 | $58.50 | $57.71 | $57.72 | $57.35 | 969,981 |
| 2021-08-20 | $56.87 | $57.88 | $56.86 | $57.76 | $57.39 | 889,466 |
| 2021-08-19 | $56.49 | $57.07 | $56.30 | $56.86 | $56.49 | 745,303 |
| 2021-08-18 | $56.51 | $57.16 | $56.21 | $56.72 | $56.35 | 1,525,854 |
| 2021-08-17 | $56.24 | $56.62 | $56.09 | $56.57 | $56.20 | 816,038 |
| 2021-08-16 | $55.78 | $56.43 | $55.60 | $56.38 | $56.02 | 763,495 |
| 2021-08-13 | $55.56 | $55.88 | $55.40 | $55.75 | $55.39 | 966,874 |
| 2021-08-12 | $55.42 | $55.55 | $55.14 | $55.38 | $55.02 | 578,406 |
| 2021-08-11 | $55.09 | $55.44 | $54.98 | $55.38 | $55.02 | 817,151 |
| 2021-08-10 | $54.85 | $55.19 | $54.66 | $54.87 | $54.51 | 985,330 |
| 2021-08-09 | $54.42 | $54.83 | $54.24 | $54.79 | $54.34 | 718,203 |
| 2021-08-06 | $54.49 | $54.65 | $54.14 | $54.48 | $54.04 | 812,424 |
| 2021-08-05 | $53.93 | $54.21 | $53.69 | $54.20 | $53.76 | 1,053,402 |
| 2021-08-04 | $53.86 | $54.28 | $53.52 | $53.70 | $53.26 | 1,006,161 |
| 2021-08-03 | $54.32 | $54.75 | $53.97 | $54.12 | $53.68 | 1,284,576 |
| 2021-08-02 | $54.66 | $54.79 | $54.02 | $54.24 | $53.80 | 1,778,261 |
| 2021-07-30 | $55.09 | $55.37 | $54.33 | $54.40 | $53.96 | 1,756,529 |
| 2021-07-29 | $54.35 | $55.05 | $54.25 | $54.84 | $54.39 | 925,366 |
| 2021-07-28 | $54.78 | $54.97 | $53.81 | $54.10 | $53.66 | 1,498,814 |
| 2021-07-27 | $54.08 | $56.22 | $53.36 | $54.78 | $54.33 | 1,845,457 |
| 2021-07-26 | $54.41 | $54.94 | $54.00 | $54.40 | $53.96 | 1,682,939 |
| 2021-07-23 | $53.79 | $54.42 | $53.62 | $54.35 | $53.91 | 921,627 |
| 2021-07-22 | $53.22 | $53.66 | $53.17 | $53.57 | $53.13 | 994,010 |
| 2021-07-21 | $53.64 | $53.94 | $53.16 | $53.27 | $52.84 | 1,280,242 |
| 2021-07-20 | $52.78 | $54.00 | $52.66 | $53.39 | $52.96 | 1,402,229 |
| 2021-07-19 | $53.30 | $53.40 | $52.22 | $52.67 | $52.24 | 778,292 |
| 2021-07-16 | $53.68 | $53.99 | $53.40 | $53.74 | $53.30 | 912,804 |
| 2021-07-15 | $52.49 | $53.75 | $52.36 | $53.53 | $53.09 | 910,495 |
| 2021-07-14 | $52.72 | $52.96 | $52.51 | $52.78 | $52.35 | 721,431 |
| 2021-07-13 | $53.33 | $53.33 | $52.60 | $52.61 | $52.18 | 691,602 |
| 2021-07-12 | $52.83 | $53.30 | $52.75 | $53.28 | $52.85 | 720,969 |
| 2021-07-09 | $52.57 | $53.13 | $52.57 | $52.95 | $52.52 | 764,400 |
| 2021-07-08 | $53.11 | $53.19 | $52.18 | $52.31 | $51.88 | 1,171,874 |
| 2021-07-07 | $53.52 | $53.71 | $53.35 | $53.60 | $53.16 | 927,850 |
| 2021-07-06 | $53.67 | $53.80 | $53.14 | $53.56 | $53.12 | 941,963 |
| 2021-07-02 | $53.56 | $53.88 | $53.44 | $53.67 | $53.23 | 788,341 |
| 2021-07-01 | $53.10 | $53.77 | $53.10 | $53.52 | $53.08 | 922,354 |
| 2021-06-30 | $53.53 | $53.63 | $53.04 | $53.14 | $52.71 | 914,092 |
| 2021-06-29 | $53.15 | $53.74 | $53.00 | $53.52 | $53.08 | 909,269 |
| 2021-06-28 | $53.56 | $53.66 | $52.79 | $52.97 | $52.54 | 972,640 |
| 2021-06-25 | $53.24 | $53.68 | $53.13 | $53.49 | $53.05 | 1,291,393 |
| 2021-06-24 | $53.06 | $53.38 | $52.82 | $53.22 | $52.79 | 1,127,981 |
| 2021-06-23 | $52.85 | $53.18 | $52.78 | $52.92 | $52.49 | 791,353 |
| 2021-06-22 | $52.51 | $53.12 | $52.28 | $52.85 | $52.42 | 758,848 |
| 2021-06-21 | $52.08 | $52.55 | $51.58 | $52.46 | $52.03 | 914,883 |
| 2021-06-18 | $52.27 | $52.43 | $51.73 | $51.81 | $51.39 | 1,721,402 |
| 2021-06-17 | $52.62 | $53.19 | $52.33 | $52.63 | $52.20 | 1,239,282 |
| 2021-06-16 | $53.01 | $53.21 | $52.53 | $52.71 | $52.28 | 1,239,965 |
| 2021-06-15 | $52.12 | $53.13 | $51.97 | $52.94 | $52.51 | 898,970 |
| 2021-06-14 | $52.16 | $52.18 | $51.91 | $52.12 | $51.70 | 721,899 |
| 2021-06-11 | $51.80 | $52.18 | $51.71 | $52.17 | $51.75 | 593,029 |
| 2021-06-10 | $51.85 | $52.10 | $51.75 | $51.81 | $51.39 | 552,318 |
| 2021-06-09 | $52.00 | $52.11 | $51.66 | $51.72 | $51.30 | 508,482 |
| 2021-06-08 | $51.62 | $52.06 | $51.47 | $52.06 | $51.64 | 550,591 |
| 2021-06-07 | $52.37 | $52.37 | $51.69 | $51.71 | $51.29 | 524,547 |
| 2021-06-04 | $52.40 | $52.45 | $52.06 | $52.37 | $51.94 | 478,474 |
| 2021-06-03 | $52.18 | $52.72 | $51.92 | $52.27 | $51.84 | 1,105,580 |
| 2021-06-02 | $52.75 | $52.75 | $52.28 | $52.37 | $51.94 | 655,361 |
| 2021-06-01 | $52.76 | $52.99 | $52.28 | $52.55 | $52.12 | 1,035,464 |
| 2021-05-28 | $52.57 | $52.73 | $52.30 | $52.52 | $52.09 | 579,473 |
| 2021-05-27 | $51.84 | $52.48 | $51.67 | $52.41 | $51.98 | 1,681,517 |
| 2021-05-26 | $51.70 | $51.91 | $51.47 | $51.66 | $51.24 | 1,364,856 |
| 2021-05-25 | $52.28 | $52.38 | $51.76 | $51.82 | $51.40 | 872,208 |
| 2021-05-24 | $52.28 | $52.35 | $52.01 | $52.16 | $51.74 | 767,117 |
| 2021-05-21 | $52.39 | $52.64 | $51.76 | $52.09 | $51.67 | 671,429 |
| 2021-05-20 | $52.06 | $52.57 | $51.76 | $52.26 | $51.83 | 776,199 |
| 2021-05-19 | $51.71 | $52.06 | $51.41 | $52.02 | $51.60 | 784,922 |
| 2021-05-18 | $52.30 | $52.55 | $51.98 | $52.06 | $51.64 | 768,711 |
| 2021-05-17 | $52.38 | $52.48 | $51.90 | $52.23 | $51.80 | 531,326 |
| 2021-05-14 | $52.36 | $52.73 | $52.12 | $52.51 | $52.08 | 827,451 |
| 2021-05-13 | $50.80 | $52.32 | $50.78 | $52.15 | $51.73 | 1,043,285 |
| 2021-05-12 | $51.84 | $52.15 | $50.88 | $50.90 | $50.49 | 844,089 |
| 2021-05-11 | $53.12 | $53.13 | $51.88 | $51.98 | $51.56 | 1,116,768 |
| 2021-05-10 | $53.79 | $54.37 | $53.36 | $53.37 | $52.94 | 1,070,312 |
| 2021-05-07 | $53.29 | $54.05 | $53.23 | $53.69 | $53.25 | 1,222,527 |
| 2021-05-06 | $53.40 | $53.74 | $53.26 | $53.55 | $53.02 | 1,465,861 |
| 2021-05-05 | $53.42 | $53.42 | $52.58 | $53.16 | $52.64 | 1,399,400 |
| 2021-05-04 | $53.00 | $53.48 | $52.97 | $53.38 | $52.85 | 639,659 |
| 2021-05-03 | $53.27 | $53.51 | $52.78 | $53.10 | $52.58 | 1,201,638 |
| 2021-04-30 | $52.92 | $53.80 | $52.91 | $53.18 | $52.66 | 1,781,620 |
| 2021-04-29 | $52.65 | $53.01 | $51.65 | $52.81 | $52.29 | 2,502,005 |
| 2021-04-28 | $51.86 | $52.65 | $51.86 | $52.43 | $51.91 | 1,091,371 |
| 2021-04-27 | $52.27 | $53.00 | $51.65 | $51.87 | $51.36 | 1,499,584 |
| 2021-04-26 | $50.58 | $50.90 | $49.78 | $49.80 | $49.31 | 844,242 |
| 2021-04-23 | $50.08 | $50.62 | $50.02 | $50.48 | $49.98 | 1,207,175 |
| 2021-04-22 | $49.69 | $50.24 | $49.45 | $49.97 | $49.48 | 1,090,447 |
| 2021-04-21 | $49.42 | $49.86 | $49.15 | $49.80 | $49.31 | 887,962 |
| 2021-04-20 | $49.51 | $49.88 | $49.32 | $49.37 | $48.88 | 663,212 |
| 2021-04-19 | $49.67 | $49.68 | $49.30 | $49.48 | $48.99 | 942,762 |
| 2021-04-16 | $49.43 | $49.75 | $49.09 | $49.55 | $49.06 | 863,877 |
| 2021-04-15 | $48.46 | $49.03 | $48.45 | $48.97 | $48.49 | 742,562 |
| 2021-04-14 | $48.51 | $48.83 | $48.14 | $48.23 | $47.76 | 848,803 |
| 2021-04-13 | $47.62 | $48.52 | $47.62 | $48.47 | $47.99 | 933,480 |
| 2021-04-12 | $47.88 | $48.05 | $47.65 | $47.86 | $47.39 | 716,470 |
| 2021-04-09 | $47.52 | $47.86 | $47.18 | $47.83 | $47.36 | 788,008 |
| 2021-04-08 | $47.21 | $47.45 | $46.90 | $47.34 | $46.87 | 754,456 |
| 2021-04-07 | $47.11 | $47.15 | $46.66 | $47.12 | $46.66 | 664,064 |
| 2021-04-06 | $46.59 | $46.97 | $46.52 | $46.95 | $46.49 | 528,277 |
| 2021-04-05 | $46.76 | $47.09 | $46.46 | $46.68 | $46.22 | 794,503 |
| 2021-04-01 | $45.81 | $46.56 | $45.72 | $46.52 | $46.06 | 1,088,950 |
| 2021-03-31 | $46.06 | $46.16 | $45.53 | $45.71 | $45.26 | 1,206,338 |
| 2021-03-30 | $46.21 | $46.44 | $45.86 | $46.01 | $45.56 | 743,949 |
| 2021-03-29 | $45.92 | $46.46 | $45.86 | $46.25 | $45.79 | 1,016,426 |
| 2021-03-26 | $46.01 | $46.25 | $45.71 | $46.19 | $45.74 | 1,153,719 |
| 2021-03-25 | $45.71 | $46.04 | $45.56 | $45.90 | $45.45 | 1,050,641 |
| 2021-03-24 | $45.68 | $46.29 | $45.68 | $45.88 | $45.43 | 1,001,075 |
| 2021-03-23 | $45.28 | $45.96 | $45.23 | $45.62 | $45.17 | 977,688 |
| 2021-03-22 | $44.54 | $45.60 | $44.54 | $45.34 | $44.89 | 1,244,181 |
| 2021-03-19 | $45.75 | $45.89 | $44.61 | $44.76 | $44.32 | 3,497,834 |
| 2021-03-18 | $46.38 | $46.38 | $45.62 | $45.71 | $45.26 | 1,448,499 |
| 2021-03-17 | $46.96 | $46.96 | $46.28 | $46.37 | $45.91 | 1,202,106 |
| 2021-03-16 | $46.99 | $47.15 | $46.58 | $46.95 | $46.49 | 643,386 |
| 2021-03-15 | $46.89 | $47.21 | $46.60 | $47.15 | $46.69 | 803,913 |
| 2021-03-12 | $46.56 | $46.92 | $46.39 | $46.82 | $46.36 | 863,082 |
| 2021-03-11 | $46.53 | $46.53 | $46.04 | $46.41 | $45.95 | 871,619 |
| 2021-03-10 | $46.09 | $46.74 | $45.97 | $46.51 | $46.05 | 925,946 |
| 2021-03-09 | $46.51 | $46.88 | $46.05 | $46.07 | $45.62 | 1,321,008 |
| 2021-03-08 | $46.12 | $47.03 | $45.95 | $46.35 | $45.89 | 716,592 |
| 2021-03-05 | $45.33 | $46.14 | $45.01 | $46.04 | $45.59 | 950,034 |
| 2021-03-04 | $45.55 | $45.77 | $44.80 | $44.93 | $44.49 | 1,095,409 |
| 2021-03-03 | $46.04 | $46.74 | $45.55 | $45.55 | $45.10 | 941,169 |
| 2021-03-02 | $46.64 | $46.80 | $45.87 | $46.38 | $45.92 | 1,266,544 |
| 2021-03-01 | $46.40 | $47.35 | $46.20 | $46.84 | $46.38 | 987,721 |
| 2021-02-26 | $46.80 | $47.09 | $45.90 | $45.90 | $45.45 | 1,108,515 |
| 2021-02-25 | $47.78 | $47.90 | $46.71 | $46.74 | $46.28 | 1,085,423 |
| 2021-02-24 | $46.93 | $47.99 | $46.72 | $47.79 | $47.32 | 1,305,160 |
| 2021-02-23 | $46.29 | $47.10 | $45.83 | $46.93 | $46.47 | 1,335,782 |
| 2021-02-22 | $45.32 | $46.36 | $45.09 | $46.18 | $45.73 | 1,261,038 |
| 2021-02-19 | $44.57 | $45.60 | $44.27 | $45.59 | $45.14 | 1,512,801 |
| 2021-02-18 | $44.15 | $44.45 | $43.91 | $44.32 | $43.88 | 985,223 |
| 2021-02-17 | $44.14 | $44.38 | $43.91 | $44.25 | $43.81 | 1,200,399 |
| 2021-02-16 | $44.71 | $44.88 | $44.06 | $44.47 | $44.03 | 1,867,875 |
| 2021-02-12 | $45.22 | $45.30 | $44.60 | $44.80 | $44.36 | 830,914 |
| 2021-02-11 | $45.08 | $45.49 | $44.95 | $45.30 | $44.85 | 815,425 |
| 2021-02-10 | $45.50 | $45.71 | $44.95 | $45.08 | $44.64 | 560,878 |
| 2021-02-09 | $45.51 | $45.80 | $45.25 | $45.33 | $44.88 | 725,817 |
| 2021-02-08 | $44.82 | $45.51 | $44.67 | $45.50 | $45.05 | 1,610,277 |
| 2021-02-05 | $44.33 | $44.94 | $44.25 | $44.77 | $44.33 | 784,611 |
| 2021-02-04 | $43.73 | $44.42 | $43.36 | $43.91 | $43.48 | 1,092,857 |
| 2021-02-03 | $44.40 | $44.56 | $43.53 | $43.73 | $43.21 | 926,292 |
| 2021-02-02 | $43.40 | $44.69 | $43.31 | $44.69 | $44.16 | 1,226,872 |
| 2021-02-01 | $43.35 | $43.70 | $42.72 | $42.96 | $42.45 | 1,540,890 |
| 2021-01-29 | $43.56 | $44.50 | $43.07 | $43.09 | $42.58 | 1,916,412 |
| 2021-01-28 | $44.19 | $44.69 | $43.86 | $43.90 | $43.38 | 1,498,022 |
| 2021-01-27 | $45.19 | $45.39 | $44.03 | $44.08 | $43.55 | 1,650,162 |
| 2021-01-26 | $47.28 | $47.97 | $45.63 | $45.67 | $45.13 | 1,949,469 |
| 2021-01-25 | $47.42 | $48.13 | $47.27 | $47.73 | $47.16 | 1,129,779 |
| 2021-01-22 | $47.43 | $47.65 | $47.15 | $47.49 | $46.92 | 726,835 |
| 2021-01-21 | $47.52 | $47.98 | $47.34 | $47.46 | $46.89 | 938,285 |
| 2021-01-20 | $46.64 | $47.67 | $46.55 | $47.61 | $47.04 | 823,110 |
| 2021-01-19 | $46.76 | $47.24 | $46.57 | $46.73 | $46.17 | 794,385 |
| 2021-01-15 | $45.70 | $46.75 | $45.66 | $46.30 | $45.75 | 1,000,421 |
| 2021-01-14 | $46.51 | $46.66 | $45.71 | $45.75 | $45.20 | 561,060 |
| 2021-01-13 | $46.62 | $46.94 | $46.19 | $46.28 | $45.73 | 767,177 |
| 2021-01-12 | $46.89 | $47.22 | $46.71 | $46.85 | $46.29 | 574,906 |
| 2021-01-11 | $47.77 | $47.85 | $46.87 | $46.98 | $46.42 | 807,938 |
| 2021-01-08 | $48.17 | $48.76 | $47.45 | $48.02 | $47.45 | 961,796 |
| 2021-01-07 | $47.45 | $48.21 | $47.17 | $47.88 | $47.31 | 1,076,873 |
| 2021-01-06 | $46.58 | $47.42 | $45.89 | $47.23 | $46.67 | 1,534,503 |
| 2021-01-05 | $46.48 | $46.71 | $46.06 | $46.32 | $45.77 | 932,071 |
| 2021-01-04 | $47.50 | $47.50 | $45.61 | $46.35 | $45.80 | 1,369,956 |
| 2020-12-31 | $46.53 | $47.54 | $46.17 | $47.41 | $46.84 | 900,045 |
| 2020-12-30 | $46.28 | $46.71 | $46.00 | $46.25 | $45.70 | 712,017 |
| 2020-12-29 | $46.08 | $46.25 | $45.74 | $46.03 | $45.48 | 647,977 |
| 2020-12-28 | $46.56 | $46.78 | $45.85 | $45.88 | $45.33 | 366,083 |
| 2020-12-24 | $45.84 | $46.33 | $45.74 | $46.31 | $45.76 | 262,630 |
| 2020-12-23 | $46.00 | $46.25 | $45.54 | $45.69 | $45.14 | 852,917 |
| 2020-12-22 | $45.78 | $45.97 | $45.54 | $45.69 | $45.14 | 891,861 |
| 2020-12-21 | $45.68 | $46.03 | $45.01 | $46.00 | $45.45 | 788,063 |
| 2020-12-18 | $47.13 | $47.16 | $45.81 | $45.97 | $45.42 | 2,601,358 |
| 2020-12-17 | $46.04 | $46.71 | $46.01 | $46.69 | $46.13 | 763,396 |
| 2020-12-16 | $46.91 | $46.94 | $45.88 | $45.97 | $45.42 | 853,333 |
| 2020-12-15 | $45.74 | $46.71 | $45.52 | $46.63 | $46.07 | 936,506 |
| 2020-12-14 | $45.37 | $46.14 | $45.26 | $45.45 | $44.91 | 1,069,176 |
| 2020-12-11 | $44.59 | $45.60 | $44.59 | $45.01 | $44.47 | 1,108,524 |
| 2020-12-10 | $45.02 | $45.39 | $44.87 | $44.88 | $44.34 | 869,423 |
| 2020-12-09 | $45.43 | $45.62 | $45.17 | $45.23 | $44.69 | 1,025,406 |
| 2020-12-08 | $44.34 | $45.51 | $44.31 | $45.33 | $44.79 | 963,466 |
| 2020-12-07 | $44.73 | $45.26 | $44.45 | $44.61 | $44.08 | 1,359,780 |
| 2020-12-04 | $44.60 | $45.13 | $44.50 | $44.81 | $44.28 | 1,091,335 |
| 2020-12-03 | $44.99 | $45.35 | $44.51 | $44.61 | $44.08 | 1,273,230 |
| 2020-12-02 | $45.71 | $45.89 | $44.62 | $45.07 | $44.53 | 1,039,990 |
| 2020-12-01 | $45.48 | $45.62 | $44.90 | $45.61 | $45.07 | 1,434,467 |
| 2020-11-30 | $45.34 | $45.45 | $44.87 | $45.03 | $44.49 | 1,712,631 |
| 2020-11-27 | $45.66 | $45.96 | $45.36 | $45.62 | $45.08 | 711,065 |
| 2020-11-25 | $46.32 | $46.53 | $45.53 | $45.86 | $45.31 | 1,069,683 |
| 2020-11-24 | $46.76 | $47.41 | $46.29 | $46.45 | $45.90 | 1,090,443 |
| 2020-11-23 | $47.37 | $47.45 | $46.35 | $46.51 | $45.96 | 1,079,879 |
| 2020-11-20 | $47.49 | $47.84 | $46.97 | $47.18 | $46.62 | 1,508,722 |
| 2020-11-19 | $47.05 | $47.72 | $46.50 | $47.44 | $46.87 | 839,018 |
| 2020-11-18 | $47.37 | $47.53 | $46.97 | $46.99 | $46.43 | 702,364 |
| 2020-11-17 | $47.28 | $47.52 | $46.93 | $47.39 | $46.82 | 611,311 |
| 2020-11-16 | $47.52 | $47.70 | $47.16 | $47.66 | $47.09 | 643,115 |
| 2020-11-13 | $46.63 | $47.19 | $46.60 | $47.16 | $46.60 | 428,774 |
| 2020-11-12 | $46.66 | $47.00 | $46.06 | $46.35 | $45.80 | 630,884 |
| 2020-11-11 | $47.56 | $47.57 | $46.64 | $46.97 | $46.41 | 640,859 |
| 2020-11-10 | $46.10 | $47.25 | $45.91 | $47.19 | $46.63 | 795,471 |
| 2020-11-09 | $48.00 | $48.61 | $45.77 | $45.92 | $45.37 | 1,853,953 |
| 2020-11-06 | $45.75 | $45.93 | $45.50 | $45.73 | $45.18 | 576,475 |
| 2020-11-05 | $46.13 | $46.40 | $45.45 | $45.50 | $44.96 | 746,359 |
| 2020-11-04 | $44.13 | $46.46 | $44.08 | $45.89 | $45.34 | 871,007 |
| 2020-11-03 | $44.94 | $44.94 | $44.18 | $44.32 | $43.79 | 1,211,139 |
| 2020-11-02 | $44.06 | $44.81 | $43.89 | $44.50 | $43.88 | 943,812 |
| 2020-10-30 | $43.38 | $44.32 | $43.04 | $43.51 | $42.90 | 1,457,251 |
| 2020-10-29 | $43.94 | $44.23 | $43.07 | $43.46 | $42.85 | 1,091,826 |
| 2020-10-28 | $44.54 | $44.75 | $43.94 | $44.17 | $43.55 | 1,168,436 |
| 2020-10-27 | $47.25 | $47.33 | $44.76 | $45.22 | $44.59 | 1,199,371 |
| 2020-10-26 | $46.36 | $46.73 | $45.85 | $46.59 | $45.94 | 1,241,037 |
| 2020-10-23 | $46.80 | $46.81 | $46.23 | $46.72 | $46.07 | 791,845 |
| 2020-10-22 | $46.60 | $46.95 | $46.34 | $46.64 | $45.99 | 737,385 |
| 2020-10-21 | $46.61 | $47.00 | $46.42 | $46.55 | $45.90 | 576,502 |
| 2020-10-20 | $46.56 | $47.01 | $46.29 | $46.41 | $45.76 | 577,233 |
| 2020-10-19 | $47.46 | $47.71 | $46.39 | $46.46 | $45.81 | 534,264 |
| 2020-10-16 | $47.50 | $47.90 | $47.30 | $47.45 | $46.79 | 430,715 |
| 2020-10-15 | $46.59 | $47.65 | $46.35 | $47.32 | $46.66 | 696,946 |
| 2020-10-14 | $47.48 | $47.95 | $46.96 | $46.98 | $46.32 | 661,507 |
| 2020-10-13 | $48.10 | $48.45 | $47.27 | $47.37 | $46.71 | 682,883 |
| 2020-10-12 | $47.51 | $48.37 | $47.31 | $48.31 | $47.63 | 590,793 |
| 2020-10-09 | $47.00 | $47.50 | $46.84 | $47.22 | $46.56 | 727,912 |
| 2020-10-08 | $46.57 | $46.85 | $46.32 | $46.71 | $46.06 | 612,333 |
| 2020-10-07 | $45.96 | $46.41 | $45.86 | $46.27 | $45.62 | 764,312 |
| 2020-10-06 | $45.93 | $46.47 | $45.60 | $45.73 | $45.09 | 1,044,863 |
| 2020-10-05 | $45.81 | $46.00 | $45.37 | $45.73 | $45.09 | 1,004,554 |
| 2020-10-02 | $44.54 | $45.90 | $44.45 | $45.36 | $44.73 | 1,003,622 |
| 2020-10-01 | $45.51 | $45.71 | $44.75 | $44.94 | $44.31 | 995,164 |
| 2020-09-30 | $45.33 | $45.65 | $44.94 | $45.27 | $44.64 | 922,749 |
| 2020-09-29 | $44.83 | $45.42 | $44.73 | $45.17 | $44.54 | 1,067,118 |
| 2020-09-28 | $44.28 | $44.99 | $44.05 | $44.87 | $44.24 | 783,303 |
| 2020-09-25 | $43.40 | $44.00 | $43.06 | $43.94 | $43.33 | 675,760 |
| 2020-09-24 | $43.37 | $44.32 | $43.16 | $43.56 | $42.95 | 1,016,095 |
| 2020-09-23 | $44.48 | $44.75 | $43.31 | $43.34 | $42.73 | 919,864 |
| 2020-09-22 | $43.94 | $44.63 | $43.91 | $44.51 | $43.89 | 864,735 |
| 2020-09-21 | $44.02 | $44.42 | $43.45 | $44.02 | $43.40 | 1,663,561 |
| 2020-09-18 | $45.10 | $45.52 | $44.71 | $44.80 | $44.17 | 2,466,460 |
| 2020-09-17 | $44.70 | $45.07 | $44.30 | $44.76 | $44.13 | 979,006 |
| 2020-09-16 | $45.44 | $45.90 | $45.13 | $45.18 | $44.55 | 1,082,891 |
| 2020-09-15 | $45.36 | $45.80 | $45.09 | $45.16 | $44.53 | 674,905 |
| 2020-09-14 | $45.11 | $45.51 | $44.97 | $45.17 | $44.54 | 947,190 |
| 2020-09-11 | $45.01 | $45.22 | $44.48 | $44.64 | $44.02 | 1,022,008 |
| 2020-09-10 | $45.36 | $45.66 | $44.84 | $44.86 | $44.23 | 763,861 |
| 2020-09-09 | $44.61 | $45.97 | $44.44 | $45.40 | $44.76 | 1,451,439 |
| 2020-09-08 | $44.95 | $45.00 | $43.47 | $44.19 | $43.57 | 1,754,288 |
| 2020-09-04 | $46.19 | $46.39 | $44.47 | $45.25 | $44.62 | 959,836 |
| 2020-09-03 | $47.39 | $47.41 | $45.64 | $45.88 | $45.24 | 771,331 |
| 2020-09-02 | $46.65 | $47.29 | $46.50 | $47.18 | $46.52 | 826,293 |
| 2020-09-01 | $46.40 | $46.79 | $46.13 | $46.69 | $46.04 | 725,598 |
| 2020-08-31 | $46.07 | $46.69 | $45.95 | $46.40 | $45.75 | 882,194 |
| 2020-08-28 | $46.36 | $46.38 | $45.80 | $46.21 | $45.56 | 710,933 |
| 2020-08-27 | $45.86 | $46.36 | $45.81 | $46.06 | $45.42 | 739,880 |
| 2020-08-26 | $46.00 | $46.00 | $45.47 | $45.66 | $45.02 | 1,105,558 |
| 2020-08-25 | $45.99 | $46.28 | $45.76 | $46.01 | $45.37 | 723,301 |
| 2020-08-24 | $45.88 | $45.88 | $45.42 | $45.72 | $45.08 | 604,412 |
| 2020-08-21 | $45.68 | $45.68 | $45.21 | $45.52 | $44.88 | 1,019,667 |
| 2020-08-20 | $45.75 | $46.16 | $45.66 | $45.79 | $45.15 | 544,171 |
| 2020-08-19 | $46.09 | $46.34 | $45.95 | $45.96 | $45.32 | 391,089 |
| 2020-08-18 | $45.84 | $46.29 | $45.76 | $46.09 | $45.45 | 628,488 |
| 2020-08-17 | $45.91 | $46.13 | $45.70 | $46.00 | $45.36 | 650,417 |
| 2020-08-14 | $45.72 | $46.22 | $45.65 | $45.82 | $45.18 | 433,291 |
| 2020-08-13 | $45.53 | $46.01 | $45.52 | $45.82 | $45.18 | 516,876 |
| 2020-08-12 | $46.16 | $46.31 | $45.74 | $45.80 | $45.16 | 732,395 |
| 2020-08-11 | $46.25 | $46.43 | $45.61 | $45.66 | $45.02 | 971,739 |
| 2020-08-10 | $46.10 | $46.34 | $45.78 | $45.93 | $45.29 | 727,694 |
| 2020-08-07 | $45.55 | $46.08 | $45.45 | $46.06 | $45.42 | 628,931 |
| 2020-08-06 | $45.57 | $45.86 | $45.39 | $45.62 | $44.98 | 713,986 |
| 2020-08-05 | $45.61 | $45.79 | $45.47 | $45.63 | $44.99 | 745,873 |
| 2020-08-04 | $45.14 | $45.46 | $44.91 | $45.46 | $44.82 | 875,426 |
| 2020-08-03 | $45.50 | $46.09 | $45.34 | $45.53 | $44.81 | 930,532 |
| 2020-07-31 | $44.90 | $45.48 | $44.41 | $45.47 | $44.75 | 1,761,449 |
| 2020-07-30 | $44.46 | $44.89 | $44.16 | $44.76 | $44.05 | 1,004,209 |
| 2020-07-29 | $44.57 | $45.19 | $44.48 | $44.96 | $44.25 | 995,785 |
| 2020-07-28 | $46.21 | $46.48 | $43.50 | $44.48 | $43.78 | 1,554,737 |
| 2020-07-27 | $45.45 | $45.88 | $45.30 | $45.49 | $44.77 | 930,148 |
| 2020-07-24 | $45.15 | $45.64 | $44.94 | $45.40 | $44.68 | 1,323,692 |
| 2020-07-23 | $45.00 | $45.84 | $44.98 | $45.11 | $44.40 | 1,555,031 |
| 2020-07-22 | $44.01 | $44.99 | $44.01 | $44.96 | $44.25 | 1,275,074 |
| 2020-07-21 | $43.92 | $44.67 | $43.86 | $44.29 | $43.59 | 1,259,929 |
| 2020-07-20 | $43.51 | $43.93 | $43.46 | $43.76 | $43.07 | 730,875 |
| 2020-07-17 | $43.50 | $43.97 | $43.08 | $43.70 | $43.01 | 868,250 |
| 2020-07-16 | $42.32 | $43.47 | $42.22 | $43.43 | $42.74 | 1,553,222 |
| 2020-07-15 | $42.42 | $42.65 | $42.19 | $42.31 | $41.64 | 961,952 |
| 2020-07-14 | $40.96 | $41.95 | $40.96 | $41.95 | $41.29 | 1,202,911 |
| 2020-07-13 | $41.77 | $41.87 | $40.87 | $40.95 | $40.30 | 889,153 |
| 2020-07-10 | $41.04 | $41.43 | $40.74 | $41.42 | $40.76 | 628,879 |
| 2020-07-09 | $41.06 | $41.21 | $40.27 | $40.90 | $40.25 | 830,910 |
| 2020-07-08 | $40.86 | $41.41 | $40.71 | $41.07 | $40.42 | 1,054,037 |
| 2020-07-07 | $40.47 | $41.23 | $40.33 | $40.75 | $40.11 | 1,055,750 |
| 2020-07-06 | $41.56 | $41.59 | $40.50 | $40.64 | $40.00 | 1,548,119 |
| 2020-07-02 | $41.35 | $41.55 | $40.79 | $40.85 | $40.20 | 1,544,422 |
| 2020-07-01 | $40.71 | $41.28 | $40.59 | $41.09 | $40.44 | 1,266,164 |
| 2020-06-30 | $39.95 | $40.88 | $39.93 | $40.76 | $40.11 | 1,215,107 |
| 2020-06-29 | $40.48 | $40.48 | $39.72 | $39.97 | $39.34 | 1,011,594 |
| 2020-06-26 | $40.67 | $40.93 | $39.95 | $40.08 | $39.45 | 1,648,144 |
| 2020-06-25 | $40.14 | $41.04 | $39.49 | $41.00 | $40.35 | 1,051,435 |
| 2020-06-24 | $41.00 | $41.00 | $39.98 | $40.05 | $39.42 | 1,620,026 |
| 2020-06-23 | $42.03 | $42.05 | $41.21 | $41.22 | $40.57 | 983,939 |
| 2020-06-22 | $41.09 | $41.86 | $40.69 | $41.43 | $40.77 | 1,319,896 |
| 2020-06-19 | $42.26 | $42.38 | $41.11 | $41.13 | $40.48 | 2,047,596 |
| 2020-06-18 | $41.83 | $42.50 | $41.65 | $41.86 | $41.20 | 1,052,861 |
| 2020-06-17 | $41.62 | $42.42 | $41.57 | $41.98 | $41.32 | 1,336,085 |
| 2020-06-16 | $42.55 | $42.60 | $41.39 | $41.55 | $40.89 | 1,412,724 |
| 2020-06-15 | $39.66 | $41.59 | $39.49 | $41.34 | $40.69 | 1,394,127 |
| 2020-06-12 | $41.84 | $41.92 | $39.93 | $40.67 | $40.03 | 1,974,650 |
| 2020-06-11 | $41.93 | $41.99 | $40.63 | $40.64 | $40.00 | 1,636,043 |
| 2020-06-10 | $42.87 | $43.46 | $42.70 | $42.85 | $42.17 | 1,496,153 |
| 2020-06-09 | $42.66 | $43.44 | $42.53 | $43.05 | $42.37 | 1,126,881 |
| 2020-06-08 | $42.52 | $43.05 | $42.40 | $43.04 | $42.36 | 1,499,786 |
| 2020-06-05 | $43.29 | $43.73 | $42.57 | $42.73 | $42.05 | 1,189,165 |
| 2020-06-04 | $42.05 | $42.33 | $41.68 | $42.04 | $41.37 | 1,006,243 |
| 2020-06-03 | $41.24 | $42.47 | $41.11 | $42.30 | $41.63 | 1,228,319 |
| 2020-06-02 | $40.31 | $40.94 | $40.01 | $40.90 | $40.25 | 1,019,085 |
| 2020-06-01 | $40.35 | $40.42 | $39.65 | $40.24 | $39.60 | 1,129,382 |
| 2020-05-29 | $40.07 | $40.44 | $39.74 | $40.20 | $39.56 | 1,753,013 |
| 2020-05-28 | $40.30 | $40.56 | $39.98 | $40.25 | $39.61 | 879,988 |
| 2020-05-27 | $39.75 | $40.06 | $39.39 | $39.96 | $39.33 | 1,334,870 |
| 2020-05-26 | $39.31 | $39.44 | $38.89 | $39.04 | $38.42 | 1,055,151 |
| 2020-05-22 | $38.71 | $38.74 | $38.07 | $38.42 | $37.81 | 917,764 |
| 2020-05-21 | $38.21 | $38.92 | $38.13 | $38.73 | $38.12 | 1,111,328 |
| 2020-05-20 | $38.71 | $39.14 | $38.33 | $38.35 | $37.74 | 1,344,989 |
| 2020-05-19 | $38.33 | $38.96 | $38.20 | $38.39 | $37.78 | 1,187,775 |
| 2020-05-18 | $38.00 | $38.83 | $37.90 | $38.56 | $37.95 | 1,108,619 |
| 2020-05-15 | $36.61 | $37.16 | $36.22 | $37.00 | $36.41 | 1,984,845 |
| 2020-05-14 | $36.24 | $36.96 | $35.79 | $36.91 | $36.33 | 1,445,995 |
| 2020-05-13 | $37.15 | $37.37 | $36.22 | $36.73 | $36.15 | 1,575,455 |
| 2020-05-12 | $37.98 | $38.15 | $37.50 | $37.51 | $36.92 | 1,165,861 |
| 2020-05-11 | $37.20 | $38.28 | $37.20 | $37.95 | $37.35 | 1,846,977 |
| 2020-05-08 | $37.63 | $37.84 | $37.32 | $37.60 | $37.00 | 1,230,069 |
| 2020-05-07 | $36.07 | $37.22 | $36.07 | $37.13 | $36.46 | 1,182,408 |
| 2020-05-06 | $37.00 | $37.10 | $35.62 | $35.64 | $35.00 | 1,466,979 |
| 2020-05-05 | $35.77 | $36.89 | $35.75 | $36.56 | $35.90 | 1,705,382 |
| 2020-05-04 | $34.83 | $35.74 | $34.71 | $35.57 | $34.93 | 1,166,540 |
| 2020-05-01 | $35.24 | $35.59 | $34.67 | $35.06 | $34.43 | 1,402,654 |
| 2020-04-30 | $35.87 | $36.31 | $35.58 | $35.91 | $35.26 | 3,004,465 |
| 2020-04-29 | $36.52 | $36.99 | $35.65 | $36.64 | $35.98 | 1,343,566 |
| 2020-04-28 | $36.01 | $36.96 | $34.86 | $35.60 | $34.96 | 2,773,823 |
| 2020-04-27 | $34.90 | $36.00 | $34.90 | $35.74 | $35.09 | 1,867,005 |
| 2020-04-24 | $34.74 | $34.97 | $34.06 | $34.76 | $34.13 | 1,709,604 |
| 2020-04-23 | $35.77 | $35.90 | $34.53 | $34.59 | $33.97 | 1,256,656 |
| 2020-04-22 | $36.20 | $36.24 | $35.55 | $35.70 | $35.06 | 1,314,789 |
| 2020-04-21 | $36.33 | $36.55 | $35.43 | $35.50 | $34.86 | 1,460,820 |
| 2020-04-20 | $37.78 | $38.02 | $36.87 | $37.32 | $36.65 | 1,938,718 |
| 2020-04-17 | $38.55 | $38.74 | $37.90 | $38.10 | $37.41 | 1,439,687 |
| 2020-04-16 | $38.30 | $38.38 | $37.09 | $37.45 | $36.77 | 1,260,232 |
| 2020-04-15 | $38.82 | $39.23 | $37.83 | $37.92 | $37.24 | 1,422,230 |
| 2020-04-14 | $38.94 | $39.78 | $38.87 | $39.63 | $38.91 | 1,590,542 |
| 2020-04-13 | $38.71 | $38.74 | $37.58 | $38.17 | $37.48 | 1,470,012 |
| 2020-04-09 | $37.69 | $39.19 | $37.56 | $39.03 | $38.33 | 1,430,779 |
| 2020-04-08 | $36.38 | $37.41 | $35.58 | $37.20 | $36.53 | 1,540,666 |
| 2020-04-07 | $37.56 | $37.75 | $35.93 | $35.96 | $35.31 | 1,240,042 |
| 2020-04-06 | $34.96 | $36.14 | $34.34 | $35.97 | $35.32 | 1,464,996 |
| 2020-04-03 | $34.38 | $35.32 | $33.24 | $33.41 | $32.81 | 1,154,945 |
| 2020-04-02 | $34.00 | $35.61 | $33.70 | $34.86 | $34.23 | 1,656,236 |
| 2020-04-01 | $34.84 | $35.46 | $33.94 | $34.44 | $33.82 | 2,277,522 |
| 2020-03-31 | $36.83 | $37.30 | $35.66 | $36.22 | $35.57 | 2,008,535 |
| 2020-03-30 | $36.21 | $37.38 | $35.49 | $37.30 | $36.63 | 1,389,362 |
| 2020-03-27 | $34.41 | $37.00 | $34.27 | $35.93 | $35.28 | 1,163,610 |
| 2020-03-26 | $34.63 | $35.98 | $33.96 | $35.90 | $35.25 | 1,747,460 |
| 2020-03-25 | $35.45 | $36.19 | $34.02 | $34.13 | $33.51 | 2,292,755 |
| 2020-03-24 | $33.31 | $35.69 | $32.93 | $35.54 | $34.90 | 2,863,297 |
| 2020-03-23 | $33.31 | $33.31 | $30.70 | $31.66 | $31.09 | 1,871,438 |
| 2020-03-20 | $34.63 | $35.28 | $33.18 | $33.62 | $33.01 | 2,711,149 |
| 2020-03-19 | $36.55 | $36.60 | $33.01 | $34.72 | $34.09 | 2,786,972 |
| 2020-03-18 | $37.67 | $38.55 | $34.92 | $36.79 | $36.13 | 3,060,563 |
| 2020-03-17 | $37.92 | $40.16 | $37.00 | $39.92 | $39.20 | 3,223,019 |
| 2020-03-16 | $35.86 | $38.70 | $35.00 | $37.01 | $36.34 | 2,717,355 |
| 2020-03-13 | $39.28 | $39.87 | $36.42 | $39.84 | $39.12 | 2,854,963 |
| 2020-03-12 | $38.59 | $39.84 | $37.01 | $37.59 | $36.91 | 2,800,194 |
| 2020-03-11 | $42.52 | $42.86 | $40.87 | $41.60 | $40.85 | 2,219,634 |
| 2020-03-10 | $43.19 | $43.91 | $41.62 | $43.65 | $42.86 | 2,621,995 |
| 2020-03-09 | $44.00 | $44.00 | $40.98 | $42.19 | $41.43 | 2,946,409 |
| 2020-03-06 | $44.44 | $45.27 | $43.50 | $45.16 | $44.34 | 1,925,816 |
| 2020-03-05 | $45.97 | $46.67 | $45.16 | $45.91 | $45.08 | 1,854,146 |
| 2020-03-04 | $45.27 | $47.10 | $45.03 | $47.05 | $46.20 | 1,557,565 |
| 2020-03-03 | $45.38 | $45.76 | $43.90 | $44.52 | $43.72 | 2,329,574 |
| 2020-03-02 | $43.59 | $45.57 | $43.35 | $45.44 | $44.62 | 3,366,761 |
| 2020-02-28 | $42.83 | $43.36 | $41.59 | $43.01 | $42.23 | 2,983,900 |
| 2020-02-27 | $45.61 | $45.88 | $44.00 | $44.01 | $43.22 | 1,599,917 |
| 2020-02-26 | $46.42 | $47.02 | $46.09 | $46.23 | $45.40 | 1,595,668 |
| 2020-02-25 | $47.54 | $47.78 | $46.01 | $46.16 | $45.33 | 2,139,935 |
| 2020-02-24 | $47.48 | $48.23 | $47.11 | $47.31 | $46.46 | 1,121,839 |
| 2020-02-21 | $48.40 | $48.69 | $48.02 | $48.36 | $47.49 | 1,402,061 |
| 2020-02-20 | $48.27 | $48.61 | $47.75 | $48.51 | $47.63 | 1,330,902 |
| 2020-02-19 | $48.33 | $48.64 | $48.17 | $48.46 | $47.59 | 1,251,080 |
| 2020-02-18 | $47.86 | $48.30 | $47.68 | $48.11 | $47.24 | 984,625 |
| 2020-02-14 | $47.50 | $47.98 | $47.39 | $47.85 | $46.99 | 1,325,911 |
| 2020-02-13 | $46.77 | $47.56 | $46.72 | $47.49 | $46.63 | 1,132,275 |
| 2020-02-12 | $47.20 | $47.23 | $46.45 | $46.82 | $45.98 | 2,005,459 |
| 2020-02-11 | $47.55 | $47.70 | $47.24 | $47.30 | $46.45 | 1,663,689 |
| 2020-02-10 | $46.72 | $47.45 | $46.68 | $47.38 | $46.52 | 1,125,510 |
| 2020-02-07 | $46.68 | $46.95 | $46.54 | $46.75 | $45.91 | 1,798,660 |
| 2020-02-06 | $46.32 | $46.77 | $46.31 | $46.74 | $45.90 | 1,288,806 |
| 2020-02-05 | $46.50 | $46.61 | $46.18 | $46.45 | $45.61 | 1,443,828 |
| 2020-02-04 | $45.92 | $46.41 | $45.87 | $46.17 | $45.34 | 1,487,101 |
| 2020-02-03 | $45.21 | $45.86 | $45.16 | $45.61 | $44.70 | 2,709,759 |
| 2020-01-31 | $45.17 | $45.44 | $44.74 | $44.90 | $44.01 | 2,763,001 |
| 2020-01-30 | $44.72 | $45.44 | $44.65 | $45.36 | $44.46 | 1,807,791 |
| 2020-01-29 | $44.92 | $45.32 | $44.47 | $45.01 | $44.12 | 2,089,289 |
| 2020-01-28 | $42.88 | $44.94 | $42.28 | $44.65 | $43.76 | 3,825,240 |
| 2020-01-27 | $41.34 | $41.96 | $41.27 | $41.66 | $40.83 | 2,110,199 |
| 2020-01-24 | $41.90 | $42.03 | $41.62 | $41.83 | $41.00 | 1,179,311 |
| 2020-01-23 | $41.28 | $41.88 | $41.17 | $41.79 | $40.96 | 1,303,731 |
| 2020-01-22 | $41.28 | $41.54 | $41.25 | $41.50 | $40.68 | 896,026 |
| 2020-01-21 | $41.30 | $41.50 | $41.19 | $41.20 | $40.38 | 1,166,221 |
| 2020-01-17 | $41.27 | $41.43 | $41.14 | $41.41 | $40.59 | 1,320,173 |
| 2020-01-16 | $40.73 | $41.13 | $40.64 | $41.12 | $40.30 | 874,328 |
| 2020-01-15 | $40.23 | $40.67 | $40.22 | $40.59 | $39.78 | 1,282,988 |
| 2020-01-14 | $40.28 | $40.37 | $40.11 | $40.21 | $39.41 | 872,702 |
| 2020-01-13 | $40.43 | $40.69 | $40.23 | $40.38 | $39.58 | 1,559,125 |
| 2020-01-10 | $40.35 | $40.67 | $40.18 | $40.40 | $39.60 | 3,513,783 |
| 2020-01-09 | $40.00 | $40.44 | $39.84 | $40.33 | $39.53 | 1,731,262 |
| 2020-01-08 | $39.58 | $40.05 | $39.53 | $39.79 | $39.00 | 1,767,497 |
| 2020-01-07 | $39.66 | $39.82 | $39.50 | $39.50 | $38.72 | 793,327 |
| 2020-01-06 | $39.43 | $39.70 | $39.26 | $39.62 | $38.83 | 1,476,272 |
| 2020-01-03 | $39.20 | $39.72 | $39.17 | $39.65 | $38.86 | 910,756 |
| 2020-01-02 | $39.62 | $39.67 | $39.20 | $39.61 | $38.82 | 1,354,295 |
| 2019-12-31 | $39.35 | $39.57 | $39.33 | $39.48 | $38.70 | 967,871 |
| 2019-12-30 | $39.28 | $39.48 | $39.11 | $39.36 | $38.58 | 726,973 |
| 2019-12-27 | $39.39 | $39.56 | $39.22 | $39.30 | $38.52 | 587,581 |
| 2019-12-26 | $39.24 | $39.41 | $39.16 | $39.37 | $38.59 | 714,344 |
| 2019-12-24 | $39.32 | $39.40 | $39.17 | $39.17 | $38.39 | 372,332 |
| 2019-12-23 | $40.35 | $40.40 | $39.27 | $39.33 | $38.55 | 1,349,317 |
| 2019-12-20 | $39.83 | $40.35 | $39.67 | $40.25 | $39.45 | 3,104,614 |
| 2019-12-19 | $39.38 | $39.55 | $39.14 | $39.52 | $38.74 | 1,672,575 |
| 2019-12-18 | $39.69 | $39.69 | $39.15 | $39.38 | $38.60 | 2,535,119 |
| 2019-12-17 | $38.89 | $39.55 | $38.84 | $39.54 | $38.76 | 1,315,847 |
| 2019-12-16 | $39.02 | $39.32 | $38.86 | $38.98 | $38.21 | 1,091,130 |
| 2019-12-13 | $38.47 | $38.86 | $38.36 | $38.86 | $38.09 | 1,357,555 |
| 2019-12-12 | $38.27 | $38.63 | $38.15 | $38.63 | $37.86 | 2,303,076 |
| 2019-12-11 | $37.98 | $38.27 | $37.82 | $38.25 | $37.49 | 2,289,792 |
| 2019-12-10 | $38.29 | $38.29 | $37.87 | $37.96 | $37.21 | 1,349,037 |
| 2019-12-09 | $38.33 | $38.36 | $38.13 | $38.22 | $37.46 | 970,066 |
| 2019-12-06 | $38.34 | $38.47 | $38.10 | $38.37 | $37.61 | 1,959,076 |
| 2019-12-05 | $38.08 | $38.20 | $37.82 | $38.14 | $37.38 | 1,277,063 |
| 2019-12-04 | $37.60 | $37.91 | $37.53 | $37.64 | $36.89 | 1,417,325 |
| 2019-12-03 | $37.37 | $37.65 | $37.28 | $37.60 | $36.85 | 2,076,428 |
| 2019-12-02 | $37.92 | $38.14 | $37.58 | $37.63 | $36.88 | 2,605,563 |
| 2019-11-29 | $37.91 | $38.23 | $37.71 | $37.74 | $36.99 | 789,469 |
| 2019-11-27 | $37.93 | $38.04 | $37.30 | $37.96 | $37.21 | 1,974,717 |
| 2019-11-26 | $38.03 | $38.37 | $37.77 | $37.89 | $37.14 | 18,640,432 |
| 2019-11-25 | $37.94 | $38.30 | $37.80 | $37.96 | $37.21 | 2,102,609 |
| 2019-11-22 | $37.75 | $37.95 | $37.60 | $37.85 | $37.10 | 1,339,071 |
| 2019-11-21 | $38.08 | $38.16 | $37.66 | $37.73 | $36.98 | 1,242,012 |
| 2019-11-20 | $37.92 | $38.34 | $37.77 | $38.09 | $37.33 | 1,834,776 |
| 2019-11-19 | $37.96 | $38.18 | $37.89 | $37.97 | $37.22 | 1,678,118 |
| 2019-11-18 | $37.73 | $37.97 | $37.61 | $37.81 | $37.06 | 1,453,031 |
| 2019-11-15 | $38.05 | $38.08 | $37.71 | $37.87 | $37.12 | 1,970,030 |
| 2019-11-14 | $38.02 | $38.05 | $37.78 | $37.89 | $37.14 | 1,922,410 |
| 2019-11-13 | $37.71 | $38.18 | $37.56 | $38.06 | $37.30 | 1,617,748 |
| 2019-11-12 | $38.00 | $38.13 | $37.81 | $37.84 | $37.09 | 1,230,387 |
| 2019-11-11 | $37.63 | $38.03 | $37.51 | $37.88 | $37.13 | 989,243 |
| 2019-11-08 | $37.60 | $37.84 | $37.50 | $37.75 | $37.00 | 1,548,971 |
| 2019-11-07 | $37.82 | $37.99 | $37.52 | $37.64 | $36.89 | 1,158,483 |
| 2019-11-06 | $37.12 | $37.82 | $37.12 | $37.75 | $36.92 | 1,697,323 |
| 2019-11-05 | $37.26 | $37.35 | $36.76 | $37.09 | $36.27 | 1,538,771 |
| 2019-11-04 | $37.82 | $37.91 | $37.01 | $37.17 | $36.35 | 1,479,971 |
| 2019-11-01 | $37.88 | $37.97 | $37.53 | $37.63 | $36.80 | 1,744,854 |
| 2019-10-31 | $37.48 | $37.92 | $37.34 | $37.68 | $36.85 | 2,081,238 |
| 2019-10-30 | $37.30 | $37.78 | $36.91 | $37.69 | $36.86 | 1,930,495 |
| 2019-10-29 | $35.75 | $37.63 | $35.75 | $37.31 | $36.49 | 2,743,105 |
| 2019-10-28 | $36.10 | $36.46 | $35.81 | $35.86 | $35.07 | 1,958,497 |
| 2019-10-25 | $36.89 | $36.89 | $35.76 | $35.96 | $35.17 | 1,452,160 |
| 2019-10-24 | $36.40 | $36.91 | $36.34 | $36.84 | $36.03 | 1,349,015 |
| 2019-10-23 | $36.32 | $36.50 | $35.99 | $36.32 | $35.52 | 1,344,114 |
| 2019-10-22 | $36.55 | $36.79 | $36.30 | $36.38 | $35.58 | 1,203,657 |
| 2019-10-21 | $36.54 | $36.71 | $36.38 | $36.62 | $35.81 | 892,789 |
| 2019-10-18 | $36.18 | $36.47 | $36.12 | $36.32 | $35.52 | 1,000,640 |
| 2019-10-17 | $36.16 | $36.42 | $36.06 | $36.30 | $35.50 | 1,031,938 |
| 2019-10-16 | $35.93 | $36.17 | $35.71 | $36.08 | $35.28 | 1,392,822 |
| 2019-10-15 | $36.19 | $36.34 | $35.99 | $36.03 | $35.24 | 834,392 |
| 2019-10-14 | $36.01 | $36.36 | $35.96 | $36.10 | $35.30 | 703,688 |
| 2019-10-11 | $36.34 | $36.46 | $36.04 | $36.04 | $35.24 | 918,202 |
| 2019-10-10 | $35.55 | $36.12 | $35.49 | $35.94 | $35.15 | 1,264,981 |
| 2019-10-09 | $35.77 | $35.77 | $35.34 | $35.59 | $34.80 | 1,484,489 |
| 2019-10-08 | $35.95 | $36.00 | $35.30 | $35.31 | $34.53 | 1,723,101 |
| 2019-10-07 | $36.32 | $36.39 | $35.99 | $36.18 | $35.38 | 1,206,850 |
| 2019-10-04 | $35.80 | $36.42 | $35.79 | $36.41 | $35.61 | 1,117,298 |
| 2019-10-03 | $35.07 | $35.67 | $35.05 | $35.62 | $34.83 | 1,603,717 |
| 2019-10-02 | $35.30 | $35.52 | $34.98 | $35.12 | $34.35 | 1,547,289 |
| 2019-10-01 | $36.23 | $36.43 | $35.40 | $35.42 | $34.64 | 1,075,382 |
| 2019-09-30 | $35.78 | $36.10 | $35.74 | $36.06 | $35.26 | 769,853 |
| 2019-09-27 | $36.37 | $36.38 | $35.59 | $35.79 | $35.00 | 1,039,442 |
| 2019-09-26 | $36.16 | $36.27 | $35.82 | $36.09 | $35.29 | 796,450 |
| 2019-09-25 | $35.82 | $36.34 | $35.82 | $36.13 | $35.33 | 1,811,942 |
| 2019-09-24 | $36.32 | $36.59 | $35.80 | $35.96 | $35.17 | 1,936,726 |
| 2019-09-23 | $36.05 | $36.46 | $36.03 | $36.28 | $35.48 | 1,323,774 |
| 2019-09-20 | $36.66 | $36.71 | $35.97 | $36.23 | $35.43 | 3,129,357 |
| 2019-09-19 | $36.39 | $36.74 | $36.39 | $36.51 | $35.70 | 874,196 |
| 2019-09-18 | $36.39 | $36.49 | $36.06 | $36.36 | $35.56 | 604,965 |
| 2019-09-17 | $35.85 | $36.64 | $35.85 | $36.40 | $35.60 | 1,189,292 |
| 2019-09-16 | $35.73 | $36.10 | $35.58 | $35.83 | $35.04 | 824,150 |
| 2019-09-13 | $36.02 | $36.16 | $35.60 | $35.98 | $35.19 | 936,105 |
| 2019-09-12 | $35.80 | $36.08 | $35.50 | $35.96 | $35.17 | 1,007,718 |
| 2019-09-11 | $34.95 | $35.58 | $34.83 | $35.58 | $34.80 | 2,175,999 |
| 2019-09-10 | $36.55 | $36.55 | $34.81 | $34.87 | $34.10 | 2,632,364 |
| 2019-09-09 | $36.99 | $37.00 | $36.16 | $36.50 | $35.69 | 988,318 |
| 2019-09-06 | $36.84 | $37.12 | $36.73 | $36.81 | $36.00 | 958,982 |
| 2019-09-05 | $37.02 | $37.20 | $36.72 | $36.84 | $36.03 | 735,211 |
| 2019-09-04 | $36.86 | $36.86 | $36.45 | $36.70 | $35.89 | 937,933 |
| 2019-09-03 | $36.51 | $36.76 | $36.33 | $36.53 | $35.72 | 1,123,713 |
| 2019-08-30 | $36.45 | $37.02 | $36.20 | $36.89 | $36.08 | 2,007,404 |
| 2019-08-29 | $36.00 | $36.39 | $35.90 | $36.22 | $35.42 | 704,733 |
| 2019-08-28 | $35.38 | $35.68 | $35.21 | $35.64 | $34.85 | 906,109 |
| 2019-08-27 | $35.84 | $35.95 | $35.36 | $35.46 | $34.68 | 769,060 |
| 2019-08-26 | $35.72 | $35.76 | $35.27 | $35.70 | $34.91 | 942,040 |
| 2019-08-23 | $36.09 | $36.37 | $35.29 | $35.42 | $34.64 | 964,717 |
| 2019-08-22 | $36.14 | $36.37 | $35.88 | $36.22 | $35.42 | 780,771 |
| 2019-08-21 | $36.08 | $36.18 | $35.95 | $36.04 | $35.24 | 782,896 |
| 2019-08-20 | $36.28 | $36.35 | $35.80 | $35.83 | $35.04 | 780,687 |
| 2019-08-19 | $36.42 | $36.55 | $36.29 | $36.39 | $35.59 | 621,603 |
| 2019-08-16 | $35.84 | $36.17 | $35.76 | $36.08 | $35.28 | 1,462,912 |
| 2019-08-15 | $35.72 | $35.86 | $35.48 | $35.66 | $34.87 | 995,452 |
| 2019-08-14 | $35.98 | $36.37 | $35.35 | $35.42 | $34.64 | 1,116,595 |
| 2019-08-13 | $36.20 | $36.66 | $36.06 | $36.50 | $35.69 | 849,509 |
| 2019-08-12 | $36.56 | $36.79 | $36.12 | $36.20 | $35.40 | 651,657 |
| 2019-08-09 | $36.82 | $36.88 | $36.39 | $36.74 | $35.93 | 836,878 |
| 2019-08-08 | $36.43 | $36.91 | $36.32 | $36.81 | $36.00 | 2,145,549 |
| 2019-08-07 | $35.51 | $36.29 | $35.31 | $36.14 | $35.34 | 1,059,597 |
| 2019-08-06 | $35.31 | $36.03 | $35.17 | $35.99 | $35.20 | 954,344 |
| 2019-08-05 | $35.42 | $35.58 | $34.71 | $35.28 | $34.43 | 2,058,585 |
| 2019-08-02 | $35.92 | $36.07 | $35.59 | $35.85 | $34.98 | 926,897 |
| 2019-08-01 | $36.00 | $36.47 | $35.77 | $35.89 | $35.02 | 1,119,866 |
| 2019-07-31 | $36.42 | $36.53 | $35.74 | $35.93 | $35.06 | 2,155,157 |
| 2019-07-30 | $36.18 | $36.50 | $36.05 | $36.41 | $35.53 | 973,282 |
| 2019-07-29 | $36.60 | $36.71 | $36.19 | $36.32 | $35.44 | 1,103,194 |
| 2019-07-26 | $35.99 | $36.48 | $35.86 | $36.39 | $35.51 | 962,566 |
| 2019-07-25 | $36.20 | $36.33 | $35.84 | $36.00 | $35.13 | 1,566,109 |
| 2019-07-24 | $35.69 | $36.16 | $35.46 | $36.15 | $35.27 | 1,313,572 |
| 2019-07-23 | $35.00 | $35.78 | $34.86 | $35.57 | $34.71 | 1,662,911 |
| 2019-07-22 | $34.68 | $34.85 | $34.49 | $34.65 | $33.81 | 1,296,993 |
| 2019-07-19 | $35.20 | $35.22 | $34.70 | $34.70 | $33.86 | 943,145 |
| 2019-07-18 | $34.93 | $35.13 | $34.87 | $35.13 | $34.28 | 999,446 |
| 2019-07-17 | $34.89 | $35.14 | $34.85 | $34.92 | $34.07 | 793,099 |
| 2019-07-16 | $35.02 | $35.27 | $34.94 | $35.02 | $34.17 | 844,669 |
| 2019-07-15 | $35.00 | $35.23 | $34.83 | $34.92 | $34.07 | 584,756 |
| 2019-07-12 | $34.98 | $35.06 | $34.74 | $34.99 | $34.14 | 799,803 |
| 2019-07-11 | $34.76 | $34.86 | $34.57 | $34.86 | $34.02 | 547,085 |
| 2019-07-10 | $34.88 | $35.07 | $34.72 | $34.78 | $33.94 | 828,253 |
| 2019-07-09 | $34.40 | $34.78 | $34.39 | $34.76 | $33.92 | 796,811 |
| 2019-07-08 | $34.69 | $34.80 | $34.51 | $34.53 | $33.69 | 995,307 |
| 2019-07-05 | $34.65 | $34.77 | $34.36 | $34.76 | $33.92 | 578,184 |
| 2019-07-03 | $34.42 | $34.76 | $34.37 | $34.73 | $33.89 | 812,897 |
| 2019-07-02 | $34.10 | $34.34 | $33.96 | $34.33 | $33.50 | 1,104,942 |
| 2019-07-01 | $33.68 | $34.04 | $33.51 | $34.02 | $33.20 | 786,246 |
| 2019-06-28 | $33.25 | $33.52 | $33.15 | $33.50 | $32.69 | 1,505,426 |
| 2019-06-27 | $32.59 | $33.19 | $32.59 | $33.15 | $32.35 | 588,991 |
| 2019-06-26 | $33.16 | $33.22 | $32.54 | $32.54 | $31.75 | 558,705 |
| 2019-06-25 | $33.27 | $33.37 | $33.15 | $33.17 | $32.37 | 713,278 |
| 2019-06-24 | $32.95 | $33.32 | $32.92 | $33.22 | $32.42 | 1,083,733 |
| 2019-06-21 | $33.27 | $33.34 | $32.90 | $32.90 | $32.10 | 1,323,207 |
| 2019-06-20 | $33.34 | $33.46 | $32.99 | $33.40 | $32.59 | 771,710 |
| 2019-06-19 | $32.73 | $33.23 | $32.73 | $33.16 | $32.36 | 854,873 |
| 2019-06-18 | $32.69 | $33.00 | $32.61 | $32.74 | $31.95 | 930,479 |
| 2019-06-17 | $32.90 | $32.95 | $32.64 | $32.68 | $31.89 | 803,896 |
| 2019-06-14 | $32.70 | $32.91 | $32.64 | $32.82 | $32.02 | 654,388 |
| 2019-06-13 | $32.97 | $32.98 | $32.47 | $32.69 | $31.90 | 604,534 |
| 2019-06-12 | $32.60 | $32.87 | $32.44 | $32.85 | $32.05 | 916,924 |
| 2019-06-11 | $32.82 | $32.98 | $32.57 | $32.59 | $31.80 | 996,434 |
| 2019-06-10 | $32.94 | $33.14 | $32.58 | $32.69 | $31.90 | 1,010,111 |
| 2019-06-07 | $32.60 | $32.95 | $32.52 | $32.87 | $32.07 | 699,469 |
| 2019-06-06 | $32.66 | $32.66 | $32.37 | $32.52 | $31.73 | 658,398 |
| 2019-06-05 | $32.04 | $32.61 | $32.04 | $32.58 | $31.79 | 1,071,945 |
| 2019-06-04 | $32.08 | $32.19 | $31.50 | $32.06 | $31.28 | 967,596 |
| 2019-06-03 | $31.48 | $31.96 | $31.34 | $31.94 | $31.17 | 1,349,746 |
| 2019-05-31 | $31.40 | $31.62 | $31.19 | $31.57 | $30.81 | 1,227,909 |
| 2019-05-30 | $31.71 | $31.89 | $31.56 | $31.66 | $30.89 | 658,597 |
| 2019-05-29 | $31.45 | $31.69 | $31.37 | $31.65 | $30.88 | 620,932 |
| 2019-05-28 | $31.82 | $32.03 | $31.59 | $31.59 | $30.82 | 689,052 |
| 2019-05-24 | $31.92 | $31.97 | $31.65 | $31.85 | $31.08 | 1,041,835 |
| 2019-05-23 | $31.75 | $31.83 | $31.54 | $31.81 | $31.04 | 799,050 |
| 2019-05-22 | $31.88 | $32.07 | $31.67 | $32.03 | $31.25 | 527,979 |
| 2019-05-21 | $31.58 | $31.91 | $31.58 | $31.91 | $31.14 | 813,324 |
| 2019-05-20 | $31.50 | $31.77 | $31.40 | $31.49 | $30.73 | 732,996 |
| 2019-05-17 | $31.80 | $31.97 | $31.68 | $31.69 | $30.92 | 779,542 |
| 2019-05-16 | $31.83 | $32.17 | $31.76 | $32.00 | $31.22 | 644,612 |
| 2019-05-15 | $31.20 | $31.80 | $31.12 | $31.72 | $30.95 | 904,139 |
| 2019-05-14 | $31.47 | $31.63 | $31.26 | $31.36 | $30.60 | 2,335,421 |
| 2019-05-13 | $31.75 | $31.81 | $31.36 | $31.40 | $30.64 | 957,483 |
| 2019-05-10 | $31.62 | $32.26 | $31.48 | $32.19 | $31.41 | 1,161,186 |
| 2019-05-09 | $31.69 | $31.96 | $31.52 | $31.67 | $30.90 | 2,026,009 |
| 2019-05-08 | $31.96 | $32.29 | $31.91 | $31.95 | $31.18 | 913,458 |
| 2019-05-07 | $32.21 | $32.39 | $31.85 | $32.04 | $31.26 | 785,734 |
| 2019-05-06 | $32.01 | $32.54 | $31.98 | $32.46 | $31.59 | 1,034,834 |
| 2019-05-03 | $31.86 | $32.38 | $31.82 | $32.34 | $31.48 | 766,694 |
| 2019-05-02 | $31.43 | $31.81 | $31.10 | $31.81 | $30.96 | 920,486 |
| 2019-05-01 | $31.86 | $31.94 | $31.28 | $31.33 | $30.49 | 1,113,084 |
| 2019-04-30 | $31.51 | $31.79 | $31.40 | $31.75 | $30.90 | 920,417 |
| 2019-04-29 | $31.70 | $31.81 | $31.49 | $31.55 | $30.71 | 987,742 |
| 2019-04-26 | $31.46 | $31.70 | $31.18 | $31.68 | $30.84 | 794,828 |
| 2019-04-25 | $31.29 | $31.57 | $31.08 | $31.50 | $30.66 | 931,508 |
| 2019-04-24 | $31.59 | $31.82 | $31.44 | $31.46 | $30.62 | 1,090,919 |
| 2019-04-23 | $31.81 | $32.17 | $31.01 | $31.57 | $30.73 | 2,925,938 |
| 2019-04-22 | $30.44 | $30.58 | $30.21 | $30.51 | $29.70 | 1,058,648 |
| 2019-04-18 | $30.39 | $30.61 | $30.38 | $30.57 | $29.76 | 905,211 |
| 2019-04-17 | $30.83 | $30.84 | $30.24 | $30.41 | $29.60 | 964,592 |
| 2019-04-16 | $30.83 | $30.89 | $30.60 | $30.73 | $29.91 | 879,932 |
| 2019-04-15 | $30.52 | $30.80 | $30.52 | $30.68 | $29.86 | 886,162 |
| 2019-04-12 | $30.45 | $30.57 | $30.33 | $30.51 | $29.70 | 728,033 |
| 2019-04-11 | $30.07 | $30.31 | $29.98 | $30.27 | $29.46 | 937,873 |
| 2019-04-10 | $29.76 | $30.09 | $29.73 | $29.97 | $29.17 | 755,063 |
| 2019-04-09 | $29.89 | $29.89 | $29.62 | $29.70 | $28.91 | 872,898 |
| 2019-04-08 | $29.89 | $29.97 | $29.77 | $29.90 | $29.10 | 709,633 |
| 2019-04-05 | $29.99 | $30.03 | $29.83 | $29.93 | $29.13 | 608,929 |
| 2019-04-04 | $29.81 | $29.95 | $29.69 | $29.94 | $29.14 | 784,800 |
| 2019-04-03 | $29.81 | $29.81 | $29.56 | $29.75 | $28.96 | 807,577 |
| 2019-04-02 | $29.78 | $29.83 | $29.61 | $29.66 | $28.87 | 715,326 |
| 2019-04-01 | $29.69 | $29.85 | $29.58 | $29.80 | $29.01 | 634,293 |
| 2019-03-29 | $29.61 | $29.66 | $29.36 | $29.51 | $28.72 | 825,169 |
| 2019-03-28 | $29.31 | $29.45 | $29.06 | $29.41 | $28.63 | 805,341 |
| 2019-03-27 | $29.20 | $29.39 | $29.15 | $29.29 | $28.51 | 757,531 |
| 2019-03-26 | $29.24 | $29.38 | $29.08 | $29.21 | $28.43 | 835,713 |
| 2019-03-25 | $28.91 | $29.11 | $28.81 | $29.01 | $28.24 | 813,106 |
| 2019-03-22 | $28.91 | $29.08 | $28.84 | $28.88 | $28.11 | 711,728 |
| 2019-03-21 | $28.64 | $29.13 | $28.61 | $29.11 | $28.33 | 713,338 |
| 2019-03-20 | $29.01 | $29.10 | $28.70 | $28.71 | $27.94 | 797,324 |
| 2019-03-19 | $29.58 | $29.65 | $29.03 | $29.08 | $28.30 | 838,399 |
| 2019-03-18 | $29.52 | $29.65 | $29.38 | $29.47 | $28.68 | 531,984 |
| 2019-03-15 | $29.16 | $29.55 | $29.15 | $29.46 | $28.67 | 1,402,437 |
| 2019-03-14 | $29.20 | $29.37 | $29.10 | $29.16 | $28.38 | 718,482 |
| 2019-03-13 | $29.19 | $29.29 | $29.07 | $29.17 | $28.39 | 1,039,230 |
| 2019-03-12 | $29.24 | $29.33 | $29.07 | $29.13 | $28.35 | 735,485 |
| 2019-03-11 | $28.99 | $29.21 | $28.95 | $29.17 | $28.39 | 767,294 |
| 2019-03-08 | $28.89 | $28.99 | $28.69 | $28.87 | $28.10 | 636,607 |
| 2019-03-07 | $29.20 | $29.33 | $28.95 | $29.07 | $28.30 | 802,751 |
| 2019-03-06 | $29.41 | $29.53 | $29.25 | $29.29 | $28.51 | 964,968 |
| 2019-03-05 | $29.94 | $30.13 | $29.41 | $29.44 | $28.66 | 1,322,334 |
| 2019-03-04 | $29.82 | $29.94 | $29.59 | $29.87 | $29.07 | 1,068,338 |
| 2019-03-01 | $29.76 | $29.96 | $29.60 | $29.87 | $29.07 | 937,939 |
| 2019-02-28 | $29.38 | $29.70 | $29.20 | $29.62 | $28.83 | 1,142,577 |
| 2019-02-27 | $29.01 | $29.45 | $29.01 | $29.34 | $28.56 | 718,014 |
| 2019-02-26 | $29.43 | $29.51 | $29.18 | $29.20 | $28.42 | 756,497 |
| 2019-02-25 | $29.58 | $29.77 | $29.43 | $29.51 | $28.72 | 592,923 |
| 2019-02-22 | $29.46 | $29.62 | $29.40 | $29.51 | $28.72 | 525,814 |
| 2019-02-21 | $29.44 | $29.61 | $29.36 | $29.44 | $28.66 | 561,600 |
| 2019-02-20 | $29.16 | $29.46 | $29.08 | $29.44 | $28.66 | 956,866 |
| 2019-02-19 | $28.98 | $29.27 | $28.91 | $29.12 | $28.34 | 1,381,946 |
| 2019-02-15 | $28.68 | $29.06 | $28.62 | $29.06 | $28.29 | 1,236,944 |
| 2019-02-14 | $28.30 | $28.63 | $28.19 | $28.48 | $27.72 | 1,135,716 |
| 2019-02-13 | $28.53 | $28.68 | $28.37 | $28.45 | $27.69 | 1,095,430 |
| 2019-02-12 | $28.26 | $28.55 | $28.21 | $28.47 | $27.71 | 1,432,290 |
| 2019-02-11 | $27.91 | $28.16 | $27.80 | $28.13 | $27.38 | 1,114,428 |
| 2019-02-08 | $27.71 | $27.97 | $27.66 | $27.83 | $27.09 | 1,256,465 |
| 2019-02-07 | $27.88 | $27.88 | $27.43 | $27.81 | $27.07 | 1,408,712 |
| 2019-02-06 | $27.97 | $28.03 | $27.81 | $27.94 | $27.20 | 937,875 |
| 2019-02-05 | $27.90 | $28.08 | $27.76 | $28.05 | $27.30 | 1,325,179 |
| 2019-02-04 | $27.83 | $27.92 | $27.69 | $27.88 | $27.06 | 1,082,179 |
| 2019-02-01 | $27.31 | $27.87 | $27.22 | $27.87 | $27.05 | 1,753,609 |
| 2019-01-31 | $26.60 | $27.20 | $26.58 | $27.16 | $26.36 | 2,035,105 |
| 2019-01-30 | $26.73 | $26.88 | $26.47 | $26.76 | $25.97 | 2,822,695 |
| 2019-01-29 | $27.24 | $27.25 | $26.23 | $26.75 | $25.96 | 4,456,127 |
| 2019-01-28 | $28.10 | $28.20 | $27.78 | $27.96 | $27.14 | 1,332,990 |
| 2019-01-25 | $28.53 | $28.60 | $28.14 | $28.20 | $27.37 | 1,246,655 |
| 2019-01-24 | $28.34 | $28.46 | $28.13 | $28.31 | $27.48 | 1,494,443 |
| 2019-01-23 | $28.34 | $28.44 | $28.13 | $28.43 | $27.59 | 822,592 |
| 2019-01-22 | $28.49 | $28.71 | $28.17 | $28.32 | $27.49 | 950,511 |
| 2019-01-18 | $28.35 | $28.68 | $28.26 | $28.64 | $27.80 | 785,252 |
| 2019-01-17 | $28.20 | $28.42 | $28.03 | $28.18 | $27.35 | 1,222,515 |
| 2019-01-16 | $28.11 | $28.35 | $27.98 | $28.32 | $27.49 | 653,133 |
| 2019-01-15 | $27.77 | $28.00 | $27.63 | $27.92 | $27.10 | 674,325 |
| 2019-01-14 | $27.61 | $27.89 | $27.52 | $27.86 | $27.04 | 824,737 |
| 2019-01-11 | $27.83 | $27.87 | $27.59 | $27.78 | $26.96 | 703,025 |
| 2019-01-10 | $27.71 | $27.99 | $27.58 | $27.99 | $27.17 | 725,069 |
| 2019-01-09 | $27.73 | $27.95 | $27.47 | $27.79 | $26.97 | 1,074,249 |
| 2019-01-08 | $27.66 | $27.73 | $27.21 | $27.73 | $26.91 | 940,261 |
| 2019-01-07 | $27.34 | $27.64 | $27.20 | $27.37 | $26.56 | 1,058,312 |
| 2019-01-04 | $27.02 | $27.44 | $26.95 | $27.39 | $26.58 | 832,071 |
| 2019-01-03 | $27.05 | $27.33 | $26.69 | $26.73 | $25.94 | 1,132,799 |
| 2019-01-02 | $27.19 | $27.40 | $26.94 | $27.07 | $26.27 | 1,181,326 |
| 2018-12-31 | $27.19 | $27.56 | $27.19 | $27.56 | $26.75 | 1,078,584 |
| 2018-12-28 | $27.06 | $27.39 | $26.92 | $27.18 | $26.38 | 1,156,612 |
| 2018-12-27 | $26.46 | $26.99 | $26.13 | $26.98 | $26.19 | 1,603,395 |
| 2018-12-26 | $26.08 | $26.86 | $25.72 | $26.86 | $26.07 | 1,093,528 |
| 2018-12-24 | $26.48 | $26.55 | $26.04 | $26.07 | $25.30 | 801,221 |
| 2018-12-21 | $26.97 | $27.52 | $26.53 | $26.53 | $25.75 | 3,769,073 |
| 2018-12-20 | $26.99 | $27.21 | $26.74 | $27.02 | $26.22 | 1,523,265 |
| 2018-12-19 | $27.35 | $27.74 | $26.97 | $27.06 | $26.26 | 1,650,284 |
| 2018-12-18 | $27.41 | $27.56 | $27.18 | $27.32 | $26.52 | 1,172,598 |
| 2018-12-17 | $27.64 | $27.72 | $27.11 | $27.20 | $26.40 | 1,376,202 |
| 2018-12-14 | $27.52 | $27.91 | $27.47 | $27.62 | $26.81 | 1,626,066 |
| 2018-12-13 | $27.60 | $27.74 | $27.30 | $27.70 | $26.88 | 1,624,107 |
| 2018-12-12 | $27.71 | $27.77 | $27.37 | $27.49 | $26.68 | 773,386 |
| 2018-12-11 | $27.81 | $27.89 | $27.25 | $27.35 | $26.55 | 910,639 |
| 2018-12-10 | $27.70 | $27.70 | $26.98 | $27.53 | $26.72 | 930,427 |
| 2018-12-07 | $27.81 | $28.14 | $27.46 | $27.59 | $26.78 | 1,390,173 |
| 2018-12-06 | $28.19 | $28.32 | $27.43 | $27.92 | $27.10 | 1,364,245 |
| 2018-12-04 | $28.97 | $29.18 | $28.46 | $28.59 | $27.75 | 1,029,669 |
| 2018-12-03 | $29.14 | $29.29 | $28.52 | $29.08 | $28.22 | 1,103,855 |
| 2018-11-30 | $29.04 | $29.23 | $28.84 | $29.02 | $28.17 | 1,184,418 |
| 2018-11-29 | $28.68 | $29.07 | $28.65 | $29.04 | $28.19 | 1,030,076 |
| 2018-11-28 | $28.25 | $28.85 | $28.25 | $28.85 | $28.00 | 942,291 |
| 2018-11-27 | $28.54 | $28.69 | $28.23 | $28.28 | $27.45 | 701,760 |
| 2018-11-26 | $28.72 | $28.83 | $28.45 | $28.59 | $27.75 | 896,813 |
| 2018-11-23 | $28.12 | $28.63 | $28.02 | $28.46 | $27.62 | 284,170 |
| 2018-11-21 | $28.45 | $28.69 | $28.22 | $28.28 | $27.45 | 617,572 |
| 2018-11-20 | $28.75 | $28.88 | $28.38 | $28.43 | $27.59 | 757,182 |
| 2018-11-19 | $28.87 | $29.07 | $28.73 | $28.92 | $28.07 | 649,473 |
| 2018-11-16 | $28.69 | $29.02 | $28.58 | $28.87 | $28.02 | 635,199 |
| 2018-11-15 | $28.34 | $28.83 | $28.30 | $28.82 | $27.97 | 1,016,165 |
| 2018-11-14 | $29.06 | $29.06 | $28.28 | $28.54 | $27.70 | 973,452 |
| 2018-11-13 | $28.84 | $29.20 | $28.79 | $28.89 | $28.04 | 681,852 |
| 2018-11-12 | $29.33 | $29.42 | $28.74 | $28.79 | $27.94 | 829,706 |
| 2018-11-09 | $29.14 | $29.37 | $29.08 | $29.29 | $28.43 | 913,943 |
| 2018-11-08 | $28.97 | $29.25 | $28.89 | $29.24 | $28.38 | 869,557 |
| 2018-11-07 | $28.92 | $29.04 | $28.65 | $29.03 | $28.18 | 884,948 |
| 2018-11-06 | $28.35 | $28.85 | $28.33 | $28.83 | $27.98 | 938,541 |
| 2018-11-05 | $28.25 | $28.55 | $28.09 | $28.42 | $27.58 | 821,523 |
| 2018-11-02 | $28.41 | $28.54 | $27.90 | $28.18 | $27.35 | 1,168,744 |
| 2018-11-01 | $28.22 | $28.35 | $27.87 | $28.23 | $27.40 | 918,471 |
| 2018-10-31 | $28.25 | $28.58 | $28.11 | $28.18 | $27.35 | 1,939,769 |
| 2018-10-30 | $28.03 | $28.09 | $27.68 | $28.06 | $27.23 | 962,606 |
| 2018-10-29 | $28.24 | $28.52 | $27.63 | $27.92 | $27.10 | 1,530,181 |
| 2018-10-26 | $27.90 | $28.19 | $27.61 | $27.94 | $27.12 | 1,358,423 |
| 2018-10-25 | $27.73 | $28.29 | $27.57 | $28.08 | $27.25 | 2,153,749 |
| 2018-10-24 | $28.03 | $28.32 | $27.59 | $27.61 | $26.72 | 2,451,358 |
| 2018-10-23 | $28.69 | $28.69 | $27.63 | $28.00 | $27.10 | 2,243,357 |
| 2018-10-22 | $28.91 | $29.50 | $28.83 | $29.13 | $28.19 | 2,725,379 |
| 2018-10-19 | $28.21 | $28.92 | $28.15 | $28.85 | $27.92 | 1,314,741 |
| 2018-10-18 | $28.44 | $28.68 | $28.16 | $28.20 | $27.29 | 1,543,244 |
| 2018-10-17 | $28.38 | $28.58 | $28.06 | $28.48 | $27.56 | 1,366,367 |
| 2018-10-16 | $27.92 | $28.40 | $27.79 | $28.39 | $27.48 | 886,042 |
| 2018-10-15 | $27.84 | $28.00 | $27.73 | $27.82 | $26.92 | 938,122 |
| 2018-10-12 | $28.35 | $28.35 | $27.48 | $27.91 | $27.01 | 1,128,940 |
| 2018-10-11 | $28.62 | $28.71 | $28.02 | $28.11 | $27.21 | 1,305,364 |
| 2018-10-10 | $29.23 | $29.29 | $28.62 | $28.65 | $27.73 | 1,393,777 |
| 2018-10-09 | $29.52 | $29.54 | $29.27 | $29.31 | $28.37 | 815,611 |
| 2018-10-08 | $29.25 | $29.57 | $29.19 | $29.49 | $28.54 | 1,383,226 |
| 2018-10-05 | $29.62 | $29.79 | $29.30 | $29.32 | $28.38 | 705,968 |
| 2018-10-04 | $29.44 | $29.69 | $29.44 | $29.63 | $28.68 | 728,616 |
| 2018-10-03 | $29.51 | $29.58 | $29.39 | $29.48 | $28.53 | 810,671 |
| 2018-10-02 | $29.50 | $29.57 | $29.36 | $29.42 | $28.47 | 797,109 |
| 2018-10-01 | $29.71 | $29.83 | $29.44 | $29.50 | $28.55 | 768,613 |
| 2018-09-28 | $29.52 | $29.72 | $29.48 | $29.57 | $28.62 | 921,694 |
| 2018-09-27 | $29.60 | $29.87 | $29.53 | $29.58 | $28.63 | 1,068,546 |
| 2018-09-26 | $29.70 | $29.77 | $29.50 | $29.53 | $28.58 | 1,039,809 |
| 2018-09-25 | $29.96 | $30.07 | $29.67 | $29.69 | $28.73 | 688,160 |
| 2018-09-24 | $30.21 | $30.22 | $29.88 | $30.01 | $29.04 | 740,877 |
| 2018-09-21 | $30.41 | $30.51 | $30.21 | $30.27 | $29.30 | 2,020,222 |
| 2018-09-20 | $30.49 | $30.54 | $30.22 | $30.40 | $29.42 | 1,008,828 |
| 2018-09-19 | $30.08 | $30.54 | $30.02 | $30.40 | $29.42 | 1,296,790 |
| 2018-09-18 | $30.60 | $30.73 | $30.07 | $30.08 | $29.11 | 1,831,592 |
| 2018-09-17 | $31.16 | $31.20 | $30.61 | $30.63 | $29.64 | 1,201,974 |
| 2018-09-14 | $31.39 | $31.55 | $30.92 | $31.07 | $30.07 | 1,636,309 |
| 2018-09-13 | $31.28 | $31.49 | $31.23 | $31.34 | $30.33 | 910,832 |
| 2018-09-12 | $31.14 | $31.26 | $31.01 | $31.19 | $30.19 | 796,273 |
| 2018-09-11 | $30.92 | $31.29 | $30.92 | $31.17 | $30.17 | 922,353 |
| 2018-09-10 | $30.93 | $31.07 | $30.76 | $31.00 | $30.00 | 1,027,085 |
| 2018-09-07 | $30.73 | $30.86 | $30.55 | $30.82 | $29.83 | 916,763 |
| 2018-09-06 | $30.68 | $31.06 | $30.68 | $30.77 | $29.78 | 1,528,382 |
| 2018-09-05 | $30.50 | $30.77 | $30.48 | $30.67 | $29.68 | 867,926 |
| 2018-09-04 | $30.48 | $30.64 | $30.34 | $30.46 | $29.48 | 1,209,400 |
| 2018-08-31 | $30.06 | $30.51 | $30.06 | $30.48 | $29.50 | 666,641 |
| 2018-08-30 | $30.19 | $30.23 | $30.03 | $30.14 | $29.17 | 508,162 |
| 2018-08-29 | $30.16 | $30.26 | $30.03 | $30.22 | $29.25 | 516,017 |
| 2018-08-28 | $30.30 | $30.36 | $29.99 | $30.12 | $29.15 | 748,493 |
| 2018-08-27 | $30.52 | $30.64 | $30.25 | $30.28 | $29.31 | 875,972 |
| 2018-08-24 | $30.38 | $30.45 | $30.23 | $30.38 | $29.40 | 908,763 |
| 2018-08-23 | $30.25 | $30.30 | $30.14 | $30.28 | $29.31 | 566,613 |
| 2018-08-22 | $30.24 | $30.39 | $30.14 | $30.22 | $29.25 | 541,882 |
| 2018-08-21 | $29.90 | $30.36 | $29.86 | $30.30 | $29.32 | 987,514 |
| 2018-08-20 | $29.83 | $30.03 | $29.79 | $29.89 | $28.93 | 752,132 |
| 2018-08-17 | $29.77 | $29.88 | $29.74 | $29.82 | $28.86 | 661,166 |
| 2018-08-16 | $29.87 | $30.04 | $29.77 | $29.83 | $28.87 | 657,705 |
| 2018-08-15 | $29.63 | $29.76 | $29.52 | $29.73 | $28.77 | 692,554 |
| 2018-08-14 | $29.70 | $29.81 | $29.54 | $29.74 | $28.78 | 787,109 |
| 2018-08-13 | $29.70 | $29.85 | $29.50 | $29.59 | $28.64 | 1,693,400 |
| 2018-08-10 | $29.58 | $29.79 | $29.58 | $29.65 | $28.70 | 509,711 |
| 2018-08-09 | $29.83 | $29.99 | $29.71 | $29.72 | $28.76 | 777,996 |
| 2018-08-08 | $29.54 | $29.84 | $29.38 | $29.78 | $28.82 | 843,045 |
| 2018-08-07 | $29.42 | $29.65 | $29.32 | $29.57 | $28.62 | 677,818 |
| 2018-08-06 | $29.34 | $29.45 | $29.28 | $29.44 | $28.42 | 799,461 |
| 2018-08-03 | $28.82 | $29.31 | $28.82 | $29.29 | $28.28 | 398,389 |
| 2018-08-02 | $28.82 | $29.26 | $28.66 | $29.19 | $28.18 | 1,012,758 |
| 2018-08-01 | $29.26 | $29.40 | $28.97 | $28.98 | $27.98 | 1,204,068 |
| 2018-07-31 | $29.42 | $29.52 | $29.14 | $29.26 | $28.25 | 1,544,441 |
| 2018-07-30 | $29.35 | $29.54 | $29.29 | $29.41 | $28.39 | 884,045 |
| 2018-07-27 | $29.36 | $29.49 | $29.07 | $29.28 | $28.27 | 1,251,223 |
| 2018-07-26 | $29.23 | $29.46 | $29.05 | $29.43 | $28.41 | 1,063,138 |
| 2018-07-25 | $28.89 | $29.26 | $28.85 | $29.13 | $28.12 | 1,486,178 |
| 2018-07-24 | $28.46 | $29.07 | $28.01 | $28.96 | $27.96 | 2,717,062 |
| 2018-07-23 | $29.62 | $29.75 | $29.28 | $29.60 | $28.57 | 1,391,013 |
| 2018-07-20 | $29.47 | $29.78 | $29.42 | $29.67 | $28.64 | 1,257,543 |
| 2018-07-19 | $29.50 | $29.62 | $29.34 | $29.46 | $28.44 | 1,079,826 |
| 2018-07-18 | $29.17 | $29.62 | $29.17 | $29.59 | $28.57 | 875,677 |
| 2018-07-17 | $29.01 | $29.26 | $28.95 | $29.15 | $28.14 | 823,152 |
| 2018-07-16 | $28.75 | $29.02 | $28.67 | $29.01 | $28.01 | 524,294 |
| 2018-07-13 | $28.73 | $28.84 | $28.64 | $28.75 | $27.75 | 487,856 |
| 2018-07-12 | $28.68 | $28.75 | $28.50 | $28.73 | $27.73 | 880,433 |
| 2018-07-11 | $28.56 | $28.66 | $28.43 | $28.56 | $27.57 | 592,572 |
| 2018-07-10 | $28.77 | $28.83 | $28.49 | $28.66 | $27.67 | 812,281 |
| 2018-07-09 | $28.41 | $28.80 | $28.37 | $28.77 | $27.77 | 870,481 |
| 2018-07-06 | $28.05 | $28.51 | $28.01 | $28.30 | $27.32 | 722,215 |
| 2018-07-05 | $28.08 | $28.12 | $27.79 | $28.12 | $27.15 | 769,305 |
| 2018-07-03 | $27.79 | $28.14 | $27.67 | $27.90 | $26.93 | 444,368 |
| 2018-07-02 | $27.56 | $27.77 | $27.53 | $27.71 | $26.75 | 546,301 |
| 2018-06-29 | $27.65 | $27.92 | $27.56 | $27.73 | $26.77 | 674,303 |
| 2018-06-28 | $27.47 | $27.70 | $27.45 | $27.57 | $26.62 | 645,460 |
| 2018-06-27 | $27.86 | $28.12 | $27.49 | $27.49 | $26.54 | 991,364 |
| 2018-06-26 | $27.98 | $28.03 | $27.84 | $27.90 | $26.93 | 598,946 |
| 2018-06-25 | $28.14 | $28.27 | $27.84 | $28.01 | $27.04 | 799,372 |
| 2018-06-22 | $28.23 | $28.33 | $27.89 | $28.22 | $27.24 | 1,522,846 |
| 2018-06-21 | $28.15 | $28.19 | $28.00 | $28.07 | $27.10 | 550,205 |
| 2018-06-20 | $28.63 | $28.63 | $28.14 | $28.16 | $27.18 | 1,268,601 |
| 2018-06-19 | $28.29 | $28.54 | $28.14 | $28.51 | $27.52 | 940,270 |
| 2018-06-18 | $28.04 | $28.49 | $27.87 | $28.42 | $27.44 | 756,321 |
| 2018-06-15 | $28.29 | $28.34 | $28.07 | $28.26 | $27.28 | 1,689,497 |
| 2018-06-14 | $28.43 | $28.43 | $28.16 | $28.33 | $27.35 | 656,543 |
| 2018-06-13 | $28.46 | $28.52 | $28.25 | $28.29 | $27.31 | 451,655 |
| 2018-06-12 | $28.59 | $28.64 | $28.31 | $28.44 | $27.46 | 876,388 |
| 2018-06-11 | $28.52 | $28.63 | $28.45 | $28.59 | $27.60 | 943,501 |
| 2018-06-08 | $28.12 | $28.52 | $28.12 | $28.48 | $27.49 | 661,925 |
| 2018-06-07 | $28.11 | $28.24 | $28.02 | $28.12 | $27.15 | 520,857 |
| 2018-06-06 | $28.25 | $28.37 | $28.01 | $28.10 | $27.13 | 611,239 |
| 2018-06-05 | $28.01 | $28.17 | $27.91 | $28.15 | $27.18 | 438,353 |
| 2018-06-04 | $28.18 | $28.26 | $28.01 | $28.10 | $27.13 | 587,701 |
| 2018-06-01 | $28.03 | $28.12 | $27.94 | $28.04 | $27.07 | 955,738 |
| 2018-05-31 | $27.84 | $27.92 | $27.59 | $27.78 | $26.82 | 997,747 |
| 2018-05-30 | $27.54 | $27.97 | $27.54 | $27.83 | $26.87 | 992,651 |
| 2018-05-29 | $27.57 | $27.64 | $27.19 | $27.33 | $26.38 | 940,734 |
| 2018-05-25 | $27.90 | $28.03 | $27.69 | $27.81 | $26.85 | 573,977 |
| 2018-05-24 | $27.82 | $27.99 | $27.75 | $27.97 | $27.00 | 398,050 |
| 2018-05-23 | $27.74 | $27.91 | $27.68 | $27.89 | $26.92 | 462,923 |
| 2018-05-22 | $27.86 | $28.02 | $27.72 | $27.78 | $26.82 | 591,816 |
| 2018-05-21 | $27.71 | $28.00 | $27.71 | $27.86 | $26.90 | 720,306 |
| 2018-05-18 | $27.53 | $27.76 | $27.42 | $27.61 | $26.65 | 1,195,341 |
| 2018-05-17 | $27.32 | $27.60 | $27.22 | $27.52 | $26.57 | 490,082 |
| 2018-05-16 | $27.26 | $27.41 | $27.25 | $27.30 | $26.35 | 524,569 |
| 2018-05-15 | $27.13 | $27.37 | $27.11 | $27.23 | $26.29 | 764,063 |
| 2018-05-14 | $27.52 | $27.57 | $27.21 | $27.24 | $26.30 | 1,522,976 |
| 2018-05-11 | $27.53 | $27.65 | $27.36 | $27.45 | $26.50 | 656,041 |
| 2018-05-10 | $27.46 | $27.58 | $27.35 | $27.49 | $26.54 | 645,856 |
| 2018-05-09 | $27.47 | $27.54 | $27.21 | $27.42 | $26.47 | 692,482 |
| 2018-05-08 | $27.47 | $27.56 | $27.23 | $27.40 | $26.45 | 857,587 |
| 2018-05-07 | $27.54 | $27.64 | $27.38 | $27.53 | $26.50 | 856,299 |
| 2018-05-04 | $26.96 | $27.72 | $26.95 | $27.51 | $26.48 | 898,643 |
| 2018-05-03 | $26.78 | $27.13 | $26.64 | $27.08 | $26.07 | 981,771 |
| 2018-05-02 | $27.26 | $27.26 | $26.74 | $26.91 | $25.91 | 1,373,322 |
| 2018-05-01 | $27.17 | $27.26 | $26.71 | $27.22 | $26.21 | 1,485,520 |
| 2018-04-30 | $27.78 | $27.90 | $27.21 | $27.23 | $26.22 | 1,847,974 |
| 2018-04-27 | $27.42 | $27.79 | $27.35 | $27.73 | $26.70 | 1,034,416 |
| 2018-04-26 | $26.92 | $27.47 | $26.62 | $27.42 | $26.40 | 1,297,031 |
| 2018-04-25 | $26.48 | $26.93 | $26.25 | $26.83 | $25.83 | 1,989,905 |
| 2018-04-24 | $26.68 | $26.68 | $25.84 | $26.39 | $25.41 | 2,686,810 |
| 2018-04-23 | $25.99 | $26.57 | $25.95 | $26.56 | $25.57 | 1,905,430 |
| 2018-04-20 | $26.03 | $26.25 | $25.89 | $25.95 | $24.98 | 1,142,337 |
| 2018-04-19 | $26.23 | $26.38 | $26.05 | $26.15 | $25.18 | 782,137 |
| 2018-04-18 | $26.39 | $26.46 | $26.22 | $26.25 | $25.27 | 528,870 |
| 2018-04-17 | $26.17 | $26.36 | $26.15 | $26.31 | $25.33 | 1,031,364 |
| 2018-04-16 | $25.88 | $26.18 | $25.75 | $26.06 | $25.09 | 1,044,414 |
| 2018-04-13 | $25.88 | $25.95 | $25.62 | $25.72 | $24.76 | 939,263 |
| 2018-04-12 | $25.60 | $25.85 | $25.46 | $25.75 | $24.79 | 1,499,771 |
| 2018-04-11 | $25.33 | $25.57 | $25.24 | $25.50 | $24.55 | 796,950 |
| 2018-04-10 | $25.59 | $25.64 | $25.42 | $25.49 | $24.54 | 1,007,599 |
| 2018-04-09 | $25.15 | $25.53 | $25.02 | $25.26 | $24.32 | 1,696,796 |
| 2018-04-06 | $25.21 | $25.33 | $24.88 | $25.09 | $24.15 | 1,261,662 |
| 2018-04-05 | $25.45 | $25.61 | $25.34 | $25.46 | $24.51 | 1,136,735 |
| 2018-04-04 | $24.95 | $25.35 | $24.88 | $25.31 | $24.37 | 1,213,868 |
| 2018-04-03 | $24.87 | $25.34 | $24.82 | $25.14 | $24.20 | 1,621,299 |
| 2018-04-02 | $25.44 | $25.44 | $24.34 | $24.84 | $23.91 | 1,775,790 |
| 2018-03-29 | $25.39 | $25.65 | $25.16 | $25.44 | $24.49 | 1,503,990 |
| 2018-03-28 | $50.44 | $51.49 | $50.11 | $51.02 | $24.56 | 1,426,860 |
| 2018-03-27 | $51.32 | $51.43 | $50.36 | $50.56 | $24.34 | 982,696 |
| 2018-03-26 | $50.53 | $51.16 | $50.08 | $51.04 | $24.57 | 847,834 |
| 2018-03-23 | $50.94 | $51.25 | $49.90 | $49.94 | $24.04 | 1,511,166 |
| 2018-03-22 | $52.25 | $52.55 | $50.91 | $50.93 | $24.52 | 1,167,040 |
| 2018-03-21 | $52.74 | $52.88 | $52.26 | $52.57 | $25.31 | 1,306,612 |
| 2018-03-20 | $52.69 | $53.16 | $52.69 | $52.86 | $25.44 | 1,490,394 |
| 2018-03-19 | $52.69 | $52.99 | $52.34 | $52.62 | $25.33 | 859,158 |
| 2018-03-16 | $52.64 | $52.94 | $52.32 | $52.75 | $25.39 | 2,142,018 |
| 2018-03-15 | $52.58 | $52.83 | $52.37 | $52.54 | $25.29 | 1,243,578 |
| 2018-03-14 | $52.91 | $52.99 | $52.32 | $52.54 | $25.29 | 987,144 |
| 2018-03-13 | $53.46 | $53.46 | $52.64 | $52.80 | $25.42 | 1,027,770 |
| 2018-03-12 | $53.55 | $53.82 | $53.11 | $53.33 | $25.67 | 854,800 |
| 2018-03-09 | $52.72 | $53.70 | $52.72 | $53.63 | $25.82 | 1,372,556 |
| 2018-03-08 | $52.73 | $52.78 | $52.18 | $52.57 | $25.31 | 1,591,796 |
| 2018-03-07 | $52.67 | $52.90 | $52.41 | $52.55 | $25.30 | 2,333,840 |
| 2018-03-06 | $52.95 | $53.07 | $52.33 | $53.01 | $25.52 | 1,893,012 |
| 2018-03-05 | $52.04 | $53.02 | $51.66 | $52.84 | $25.44 | 1,128,856 |
| 2018-03-02 | $51.71 | $52.39 | $51.34 | $52.27 | $25.16 | 729,844 |
| 2018-03-01 | $52.75 | $52.87 | $51.62 | $51.94 | $25.00 | 1,036,688 |
| 2018-02-28 | $53.36 | $53.87 | $52.61 | $52.64 | $25.34 | 1,223,952 |
| 2018-02-27 | $53.34 | $53.81 | $53.07 | $53.23 | $25.62 | 1,236,154 |
| 2018-02-26 | $53.07 | $53.39 | $52.72 | $53.38 | $25.70 | 570,316 |
| 2018-02-23 | $52.34 | $52.93 | $52.20 | $52.88 | $25.45 | 459,216 |
| 2018-02-22 | $52.65 | $52.86 | $52.09 | $52.25 | $25.15 | 895,906 |
| 2018-02-21 | $52.60 | $53.35 | $52.49 | $52.50 | $25.27 | 790,116 |
| 2018-02-20 | $52.62 | $53.08 | $52.38 | $52.61 | $25.32 | 775,056 |
| 2018-02-16 | $52.44 | $52.93 | $52.44 | $52.70 | $25.37 | 897,594 |
| 2018-02-15 | $52.72 | $53.06 | $52.43 | $52.64 | $25.34 | 1,179,294 |
| 2018-02-14 | $51.32 | $52.45 | $51.20 | $52.44 | $25.24 | 1,042,370 |
| 2018-02-13 | $50.89 | $51.77 | $50.78 | $51.56 | $24.82 | 1,059,652 |
| 2018-02-12 | $50.77 | $51.58 | $50.57 | $51.12 | $24.61 | 1,743,586 |
| 2018-02-09 | $50.56 | $50.74 | $49.42 | $50.49 | $24.30 | 1,878,234 |
| 2018-02-08 | $51.76 | $52.13 | $50.10 | $50.11 | $24.12 | 1,494,536 |
| 2018-02-07 | $51.60 | $52.16 | $51.15 | $51.77 | $24.92 | 1,420,854 |
| 2018-02-06 | $50.77 | $51.78 | $50.31 | $51.66 | $24.87 | 2,187,424 |
| 2018-02-05 | $52.55 | $53.13 | $51.46 | $51.48 | $24.78 | 1,118,726 |
| 2018-02-02 | $53.01 | $53.47 | $52.85 | $52.98 | $25.50 | 1,068,154 |
| 2018-02-01 | $52.32 | $53.29 | $52.24 | $53.19 | $25.60 | 1,200,886 |
| 2018-01-31 | $52.77 | $52.83 | $52.33 | $52.48 | $25.19 | 1,705,206 |
| 2018-01-30 | $52.98 | $53.53 | $52.77 | $52.87 | $25.38 | 1,020,966 |
| 2018-01-29 | $53.62 | $53.75 | $53.11 | $53.15 | $25.51 | 893,628 |
| 2018-01-26 | $53.03 | $53.77 | $52.92 | $53.77 | $25.81 | 927,262 |
| 2018-01-25 | $52.85 | $53.24 | $52.60 | $52.97 | $25.43 | 2,146,932 |
| 2018-01-24 | $52.23 | $53.39 | $52.10 | $52.89 | $25.39 | 3,296,968 |
| 2018-01-23 | $53.54 | $53.72 | $51.75 | $52.05 | $24.98 | 5,738,154 |
| 2018-01-22 | $52.51 | $52.82 | $52.01 | $52.25 | $25.08 | 3,312,712 |
| 2018-01-19 | $52.57 | $52.79 | $52.15 | $52.50 | $25.20 | 1,450,662 |
| 2018-01-18 | $52.58 | $52.71 | $52.12 | $52.36 | $25.13 | 1,412,280 |
| 2018-01-17 | $52.49 | $52.81 | $52.42 | $52.58 | $25.24 | 903,792 |
| 2018-01-16 | $52.57 | $52.82 | $52.28 | $52.37 | $25.14 | 595,208 |
| 2018-01-12 | $52.41 | $52.51 | $52.11 | $52.42 | $25.16 | 542,736 |
| 2018-01-11 | $52.21 | $52.46 | $52.05 | $52.20 | $25.06 | 749,826 |
| 2018-01-10 | $52.60 | $52.68 | $52.15 | $52.22 | $25.07 | 814,258 |
| 2018-01-09 | $52.22 | $52.86 | $52.22 | $52.55 | $25.22 | 931,078 |
| 2018-01-08 | $52.37 | $52.42 | $52.10 | $52.13 | $25.02 | 692,198 |
| 2018-01-05 | $52.02 | $52.42 | $51.84 | $52.29 | $25.10 | 725,054 |
| 2018-01-04 | $51.92 | $52.30 | $51.79 | $51.80 | $24.86 | 718,444 |
| 2018-01-03 | $51.38 | $51.82 | $51.19 | $51.66 | $24.80 | 637,028 |
| 2018-01-02 | $51.65 | $51.78 | $50.91 | $51.08 | $24.52 | 1,385,104 |
| 2017-12-29 | $51.76 | $51.99 | $51.45 | $51.46 | $24.70 | 576,238 |
| 2017-12-28 | $51.57 | $51.82 | $51.43 | $51.78 | $24.86 | 766,184 |
| 2017-12-27 | $51.48 | $51.87 | $51.36 | $51.56 | $24.75 | 609,438 |
| 2017-12-26 | $51.27 | $51.66 | $51.17 | $51.44 | $24.69 | 425,218 |
| 2017-12-22 | $51.50 | $51.50 | $50.96 | $51.11 | $24.53 | 512,848 |
| 2017-12-21 | $51.48 | $51.62 | $51.13 | $51.35 | $24.65 | 797,870 |
| 2017-12-20 | $51.63 | $51.96 | $51.37 | $51.39 | $24.67 | 790,610 |
| 2017-12-19 | $51.65 | $51.84 | $51.46 | $51.50 | $24.72 | 894,506 |
| 2017-12-18 | $51.25 | $51.79 | $51.23 | $51.47 | $24.71 | 843,598 |
| 2017-12-15 | $51.05 | $51.80 | $51.05 | $51.18 | $24.57 | 2,301,642 |
| 2017-12-14 | $51.28 | $51.95 | $50.89 | $51.05 | $24.50 | 983,232 |
| 2017-12-13 | $51.65 | $51.72 | $51.20 | $51.25 | $24.60 | 845,098 |
| 2017-12-12 | $51.70 | $51.86 | $51.40 | $51.66 | $24.80 | 847,442 |
| 2017-12-11 | $51.76 | $51.84 | $51.40 | $51.60 | $24.77 | 830,562 |
| 2017-12-08 | $51.86 | $52.10 | $51.57 | $51.93 | $24.93 | 783,060 |
| 2017-12-07 | $51.50 | $51.75 | $51.21 | $51.64 | $24.79 | 948,616 |
| 2017-12-06 | $51.60 | $52.32 | $51.60 | $51.67 | $24.80 | 1,259,764 |
| 2017-12-05 | $51.63 | $51.75 | $50.89 | $50.95 | $24.46 | 1,141,318 |
| 2017-12-04 | $52.19 | $52.42 | $51.44 | $51.53 | $24.74 | 1,217,096 |
| 2017-12-01 | $51.34 | $51.79 | $50.56 | $51.75 | $24.84 | 1,078,552 |
| 2017-11-30 | $51.13 | $51.39 | $50.77 | $51.25 | $24.60 | 1,387,652 |
| 2017-11-29 | $50.88 | $51.37 | $50.81 | $50.89 | $24.43 | 1,311,266 |
| 2017-11-28 | $50.41 | $50.82 | $50.24 | $50.78 | $24.38 | 1,464,664 |
| 2017-11-27 | $50.12 | $50.60 | $50.00 | $50.30 | $24.14 | 891,338 |
| 2017-11-24 | $50.35 | $50.43 | $49.90 | $50.05 | $24.02 | 287,984 |
| 2017-11-22 | $50.59 | $50.78 | $50.28 | $50.36 | $24.17 | 681,178 |
| 2017-11-21 | $50.39 | $50.59 | $50.31 | $50.51 | $24.25 | 1,402,220 |
| 2017-11-20 | $49.90 | $50.36 | $49.90 | $50.27 | $24.13 | 676,394 |
| 2017-11-17 | $49.78 | $49.98 | $49.61 | $49.88 | $23.94 | 976,828 |
| 2017-11-16 | $50.08 | $50.22 | $49.85 | $49.93 | $23.97 | 715,750 |
| 2017-11-15 | $49.77 | $50.15 | $49.57 | $49.95 | $23.98 | 939,964 |
| 2017-11-14 | $49.65 | $50.12 | $49.47 | $50.00 | $24.00 | 1,564,998 |
| 2017-11-13 | $49.17 | $49.49 | $48.86 | $49.40 | $23.71 | 1,134,368 |
| 2017-11-10 | $49.21 | $49.58 | $48.94 | $49.48 | $23.75 | 1,451,768 |
| 2017-11-09 | $49.34 | $49.69 | $49.13 | $49.37 | $23.70 | 903,364 |
| 2017-11-08 | $49.31 | $50.12 | $48.56 | $49.70 | $23.86 | 1,357,130 |
| 2017-11-07 | $50.47 | $50.71 | $49.98 | $50.23 | $24.11 | 930,476 |
| 2017-11-06 | $50.30 | $50.76 | $50.21 | $50.54 | $24.26 | 603,464 |
| 2017-11-03 | $50.40 | $50.49 | $50.17 | $50.39 | $24.19 | 887,944 |
| 2017-11-02 | $50.26 | $50.81 | $49.92 | $50.40 | $24.19 | 1,415,460 |
| 2017-11-01 | $50.06 | $50.44 | $49.89 | $50.09 | $24.04 | 1,411,638 |
| 2017-10-31 | $49.38 | $49.92 | $49.38 | $49.84 | $23.92 | 1,543,382 |
| 2017-10-30 | $49.68 | $49.84 | $49.38 | $49.49 | $23.76 | 868,372 |
| 2017-10-27 | $49.37 | $49.78 | $49.06 | $49.68 | $23.85 | 1,351,314 |
| 2017-10-26 | $49.20 | $49.54 | $48.86 | $49.38 | $23.70 | 1,142,838 |
| 2017-10-25 | $49.46 | $49.62 | $48.99 | $49.21 | $23.55 | 813,532 |
| 2017-10-24 | $49.64 | $49.77 | $49.35 | $49.45 | $23.66 | 1,136,912 |
| 2017-10-23 | $49.46 | $49.68 | $49.24 | $49.65 | $23.76 | 815,440 |
| 2017-10-20 | $49.23 | $49.75 | $49.18 | $49.32 | $23.60 | 1,516,500 |
| 2017-10-19 | $48.81 | $49.02 | $48.68 | $49.00 | $23.45 | 708,468 |
| 2017-10-18 | $49.01 | $49.22 | $48.83 | $48.94 | $23.42 | 1,036,916 |
| 2017-10-17 | $49.39 | $50.24 | $48.68 | $49.01 | $23.45 | 1,890,924 |
| 2017-10-16 | $49.52 | $49.53 | $48.80 | $48.97 | $23.43 | 1,476,742 |
| 2017-10-13 | $49.50 | $49.62 | $49.28 | $49.39 | $23.64 | 964,760 |
| 2017-10-12 | $48.94 | $49.44 | $48.94 | $49.18 | $23.54 | 753,394 |
| 2017-10-11 | $49.06 | $49.12 | $48.57 | $48.89 | $23.40 | 832,878 |
| 2017-10-10 | $48.86 | $49.13 | $48.76 | $48.94 | $23.42 | 632,344 |
| 2017-10-09 | $48.75 | $49.04 | $48.74 | $48.85 | $23.38 | 659,980 |
| 2017-10-06 | $48.93 | $49.12 | $48.67 | $48.73 | $23.32 | 1,154,060 |
| 2017-10-05 | $48.86 | $48.97 | $48.53 | $48.87 | $23.39 | 791,858 |
| 2017-10-04 | $48.69 | $48.96 | $48.41 | $48.76 | $23.33 | 843,008 |
| 2017-10-03 | $48.32 | $48.75 | $48.20 | $48.75 | $23.33 | 1,054,666 |
| 2017-10-02 | $48.30 | $48.39 | $48.07 | $48.38 | $23.15 | 1,020,034 |
| 2017-09-29 | $48.25 | $48.36 | $48.12 | $48.19 | $23.06 | 1,064,654 |
| 2017-09-28 | $48.71 | $48.92 | $48.26 | $48.30 | $23.11 | 885,432 |
| 2017-09-27 | $48.50 | $48.97 | $48.21 | $48.87 | $23.39 | 1,212,202 |
| 2017-09-26 | $47.67 | $48.37 | $47.58 | $48.23 | $23.08 | 1,140,708 |
| 2017-09-25 | $47.36 | $47.76 | $47.30 | $47.68 | $22.82 | 781,666 |
| 2017-09-22 | $47.01 | $47.45 | $47.00 | $47.42 | $22.69 | 883,006 |
| 2017-09-21 | $47.28 | $47.45 | $46.97 | $47.07 | $22.53 | 589,524 |
| 2017-09-20 | $46.94 | $47.42 | $46.94 | $47.33 | $22.65 | 1,317,970 |
| 2017-09-19 | $46.97 | $47.42 | $45.31 | $46.96 | $22.47 | 1,035,114 |
| 2017-09-18 | $46.49 | $46.92 | $46.47 | $46.91 | $22.45 | 1,095,830 |
| 2017-09-15 | $46.32 | $46.71 | $46.21 | $46.42 | $22.21 | 2,140,902 |
| 2017-09-14 | $46.73 | $46.75 | $46.18 | $46.34 | $22.18 | 927,614 |
| 2017-09-13 | $46.83 | $46.83 | $46.39 | $46.59 | $22.30 | 1,552,680 |
| 2017-09-12 | $47.17 | $47.19 | $46.58 | $46.83 | $22.41 | 1,853,874 |
| 2017-09-11 | $48.00 | $48.32 | $46.35 | $46.90 | $22.44 | 4,034,610 |
| 2017-09-08 | $45.97 | $48.31 | $45.92 | $48.13 | $23.03 | 4,144,356 |
| 2017-09-07 | $45.85 | $46.12 | $45.72 | $46.03 | $22.03 | 1,707,316 |
| 2017-09-06 | $45.53 | $45.97 | $45.34 | $45.88 | $21.96 | 1,037,164 |
| 2017-09-05 | $45.00 | $45.75 | $44.91 | $45.48 | $21.76 | 2,042,936 |
| 2017-09-01 | $45.06 | $45.23 | $44.88 | $45.05 | $21.56 | 773,310 |
| 2017-08-31 | $45.04 | $45.17 | $44.82 | $44.96 | $21.52 | 700,886 |
| 2017-08-30 | $44.72 | $45.03 | $44.70 | $44.91 | $21.49 | 664,156 |
| 2017-08-29 | $44.88 | $45.02 | $44.50 | $44.76 | $21.42 | 1,404,220 |
| 2017-08-28 | $44.45 | $45.35 | $44.45 | $45.16 | $21.61 | 2,283,380 |
| 2017-08-25 | $44.02 | $44.53 | $43.97 | $44.29 | $21.20 | 1,435,560 |
| 2017-08-24 | $43.82 | $43.86 | $43.53 | $43.81 | $20.97 | 1,040,114 |
| 2017-08-23 | $43.83 | $43.97 | $43.60 | $43.70 | $20.91 | 773,864 |
| 2017-08-22 | $43.90 | $44.11 | $43.86 | $44.10 | $21.10 | 473,484 |
| 2017-08-21 | $43.58 | $43.89 | $43.41 | $43.82 | $20.97 | 434,766 |
| 2017-08-18 | $43.32 | $43.79 | $43.24 | $43.63 | $20.88 | 1,227,048 |
| 2017-08-17 | $43.94 | $44.07 | $43.36 | $43.37 | $20.76 | 644,900 |
| 2017-08-16 | $44.23 | $44.36 | $43.99 | $44.04 | $21.08 | 907,934 |
| 2017-08-15 | $44.09 | $44.56 | $44.07 | $44.15 | $21.13 | 998,612 |
| 2017-08-14 | $43.74 | $43.99 | $43.62 | $43.91 | $21.01 | 493,802 |
| 2017-08-11 | $43.27 | $43.66 | $43.16 | $43.54 | $20.84 | 1,024,308 |
| 2017-08-10 | $43.63 | $43.84 | $43.46 | $43.48 | $20.81 | 1,008,408 |
| 2017-08-09 | $43.57 | $43.87 | $43.52 | $43.81 | $20.97 | 695,188 |
| 2017-08-08 | $43.80 | $44.04 | $43.63 | $43.72 | $20.92 | 899,972 |
| 2017-08-07 | $43.89 | $44.06 | $43.78 | $43.89 | $21.00 | 794,110 |
| 2017-08-04 | $44.07 | $44.28 | $43.87 | $44.06 | $21.02 | 823,484 |
| 2017-08-03 | $44.45 | $44.45 | $43.92 | $43.95 | $20.97 | 789,872 |
| 2017-08-02 | $44.54 | $44.69 | $44.15 | $44.41 | $21.19 | 1,333,290 |
| 2017-08-01 | $44.77 | $44.85 | $44.50 | $44.59 | $21.27 | 1,197,076 |
| 2017-07-31 | $44.63 | $44.86 | $44.50 | $44.60 | $21.28 | 1,574,856 |
| 2017-07-28 | $44.00 | $44.61 | $43.91 | $44.58 | $21.27 | 640,532 |
| 2017-07-27 | $44.45 | $44.48 | $43.80 | $44.01 | $21.00 | 743,838 |
| 2017-07-26 | $44.62 | $44.64 | $44.37 | $44.47 | $21.22 | 1,236,178 |
| 2017-07-25 | $44.58 | $44.84 | $44.44 | $44.65 | $21.30 | 1,357,490 |
| 2017-07-24 | $44.05 | $44.34 | $44.00 | $44.25 | $21.11 | 651,270 |
| 2017-07-21 | $43.89 | $44.12 | $43.84 | $44.07 | $21.03 | 713,346 |
| 2017-07-20 | $43.79 | $44.07 | $43.64 | $43.88 | $20.93 | 870,208 |
| 2017-07-19 | $43.20 | $43.77 | $43.10 | $43.77 | $20.88 | 1,023,130 |
| 2017-07-18 | $42.70 | $43.50 | $42.30 | $43.03 | $20.53 | 2,323,968 |
| 2017-07-17 | $43.31 | $43.45 | $43.01 | $43.01 | $20.52 | 1,330,586 |
| 2017-07-14 | $42.89 | $43.50 | $42.72 | $43.30 | $20.66 | 821,574 |
| 2017-07-13 | $43.12 | $43.27 | $42.81 | $43.08 | $20.55 | 525,222 |
| 2017-07-12 | $42.77 | $43.16 | $42.50 | $43.08 | $20.55 | 926,746 |
| 2017-07-11 | $42.87 | $43.03 | $42.64 | $42.71 | $20.38 | 808,822 |
| 2017-07-10 | $43.05 | $43.23 | $42.84 | $42.86 | $20.45 | 1,011,304 |
| 2017-07-07 | $42.91 | $43.26 | $42.87 | $43.16 | $20.59 | 848,654 |
| 2017-07-06 | $42.98 | $43.19 | $42.81 | $42.86 | $20.45 | 1,160,808 |
| 2017-07-05 | $43.55 | $43.72 | $42.90 | $43.17 | $20.60 | 990,496 |
| 2017-07-03 | $43.40 | $43.85 | $43.30 | $43.52 | $20.76 | 452,282 |
| 2017-06-30 | $43.79 | $43.87 | $43.07 | $43.07 | $20.55 | 906,230 |
| 2017-06-29 | $43.86 | $43.90 | $43.10 | $43.57 | $20.79 | 1,040,644 |
| 2017-06-28 | $43.33 | $43.76 | $43.33 | $43.54 | $20.77 | 626,386 |
| 2017-06-27 | $43.15 | $43.20 | $43.00 | $43.05 | $20.54 | 617,732 |
| 2017-06-26 | $42.93 | $43.26 | $42.62 | $43.15 | $20.59 | 549,038 |
| 2017-06-23 | $43.18 | $43.37 | $42.90 | $42.93 | $20.48 | 1,366,314 |
| 2017-06-22 | $43.48 | $43.48 | $43.11 | $43.17 | $20.60 | 548,332 |
| 2017-06-21 | $43.85 | $43.90 | $43.42 | $43.52 | $20.76 | 510,418 |
| 2017-06-20 | $43.98 | $44.08 | $43.67 | $43.75 | $20.87 | 1,169,048 |
| 2017-06-19 | $44.50 | $44.50 | $43.82 | $44.00 | $20.99 | 1,572,972 |
| 2017-06-16 | $44.09 | $44.57 | $44.06 | $44.33 | $21.15 | 1,911,376 |
| 2017-06-15 | $43.84 | $44.30 | $43.72 | $44.30 | $21.14 | 995,706 |
| 2017-06-14 | $44.09 | $44.27 | $43.85 | $44.05 | $21.02 | 1,097,722 |
| 2017-06-13 | $44.07 | $44.27 | $43.97 | $44.10 | $21.04 | 790,278 |
| 2017-06-12 | $43.84 | $44.10 | $43.73 | $44.01 | $21.00 | 966,082 |
| 2017-06-09 | $43.50 | $43.88 | $43.38 | $43.85 | $20.92 | 1,027,132 |
| 2017-06-08 | $43.01 | $43.47 | $42.99 | $43.42 | $20.72 | 791,570 |
| 2017-06-07 | $43.11 | $43.21 | $42.96 | $43.04 | $20.53 | 853,610 |
| 2017-06-06 | $43.25 | $43.34 | $42.96 | $43.07 | $20.55 | 859,724 |
| 2017-06-05 | $43.81 | $43.87 | $43.37 | $43.48 | $20.74 | 1,197,636 |
| 2017-06-02 | $44.08 | $44.26 | $43.81 | $43.81 | $20.90 | 915,620 |
| 2017-06-01 | $43.46 | $44.16 | $43.43 | $44.11 | $21.04 | 1,804,250 |
| 2017-05-31 | $43.04 | $43.44 | $42.84 | $43.43 | $20.72 | 1,839,238 |
| 2017-05-30 | $42.68 | $43.03 | $42.32 | $43.00 | $20.51 | 1,655,244 |
| 2017-05-26 | $42.87 | $43.00 | $42.72 | $42.87 | $20.45 | 664,180 |
| 2017-05-25 | $42.53 | $43.03 | $42.45 | $42.96 | $20.50 | 1,268,996 |
| 2017-05-24 | $42.50 | $42.67 | $42.39 | $42.46 | $20.26 | 825,820 |
| 2017-05-23 | $42.48 | $42.67 | $42.27 | $42.47 | $20.26 | 652,348 |
| 2017-05-22 | $42.17 | $42.59 | $42.17 | $42.45 | $20.25 | 814,616 |
| 2017-05-19 | $42.17 | $42.38 | $42.00 | $42.07 | $20.07 | 1,072,750 |
| 2017-05-18 | $41.77 | $42.39 | $41.69 | $42.10 | $20.09 | 2,208,572 |
| 2017-05-17 | $41.86 | $42.20 | $41.71 | $41.85 | $19.97 | 1,173,246 |
| 2017-05-16 | $42.61 | $42.70 | $42.35 | $42.49 | $20.27 | 778,714 |
| 2017-05-15 | $42.32 | $42.72 | $42.32 | $42.42 | $20.24 | 1,406,056 |
| 2017-05-12 | $42.39 | $42.66 | $42.27 | $42.29 | $20.18 | 1,384,998 |
| 2017-05-11 | $42.57 | $42.68 | $42.16 | $42.58 | $20.31 | 1,032,736 |
| 2017-05-10 | $42.59 | $42.78 | $42.44 | $42.76 | $20.40 | 1,064,090 |
| 2017-05-09 | $43.07 | $43.17 | $42.52 | $42.63 | $20.34 | 807,158 |
| 2017-05-08 | $43.08 | $43.30 | $42.95 | $43.05 | $20.54 | 793,118 |
| 2017-05-05 | $43.15 | $43.25 | $42.93 | $43.08 | $20.55 | 873,968 |
| 2017-05-04 | $42.74 | $43.06 | $42.72 | $43.01 | $20.52 | 1,041,296 |
| 2017-05-03 | $42.72 | $42.91 | $42.66 | $42.82 | $20.37 | 731,352 |
| 2017-05-02 | $42.91 | $43.12 | $42.71 | $42.83 | $20.37 | 834,528 |
| 2017-05-01 | $43.07 | $43.14 | $42.62 | $43.03 | $20.46 | 830,580 |
| 2017-04-28 | $43.34 | $43.34 | $42.82 | $42.90 | $20.40 | 1,279,394 |
| 2017-04-27 | $43.42 | $43.66 | $43.30 | $43.47 | $20.67 | 666,776 |
| 2017-04-26 | $43.09 | $43.55 | $43.04 | $43.33 | $20.61 | 885,322 |
| 2017-04-25 | $43.32 | $43.45 | $43.05 | $43.08 | $20.49 | 826,714 |
| 2017-04-24 | $43.11 | $43.28 | $42.82 | $43.10 | $20.50 | 1,061,540 |
| 2017-04-21 | $42.67 | $42.67 | $42.21 | $42.50 | $20.21 | 1,236,868 |
| 2017-04-20 | $42.13 | $42.96 | $41.97 | $42.79 | $20.35 | 1,178,072 |
| 2017-04-19 | $42.39 | $42.50 | $41.82 | $41.94 | $19.95 | 1,685,372 |
| 2017-04-18 | $42.85 | $43.47 | $42.12 | $42.33 | $20.13 | 2,138,966 |
| 2017-04-17 | $41.32 | $41.93 | $41.32 | $41.93 | $19.94 | 1,002,572 |
| 2017-04-13 | $41.60 | $41.74 | $41.31 | $41.32 | $19.65 | 1,058,590 |
| 2017-04-12 | $42.04 | $42.27 | $41.54 | $41.64 | $19.80 | 1,124,182 |
| 2017-04-11 | $41.84 | $42.16 | $41.58 | $42.15 | $20.05 | 1,412,772 |
| 2017-04-10 | $41.80 | $42.11 | $41.78 | $41.95 | $19.95 | 1,288,188 |
| 2017-04-07 | $41.62 | $41.91 | $41.55 | $41.81 | $19.88 | 1,818,644 |
| 2017-04-06 | $41.55 | $41.96 | $41.28 | $41.83 | $19.89 | 961,700 |
| 2017-04-05 | $41.85 | $42.06 | $41.51 | $41.54 | $19.76 | 1,672,196 |
| 2017-04-04 | $41.29 | $41.74 | $41.10 | $41.62 | $19.79 | 1,373,998 |
| 2017-04-03 | $41.80 | $41.95 | $41.37 | $41.38 | $19.68 | 1,484,768 |
| 2017-03-31 | $42.08 | $42.08 | $41.68 | $41.72 | $19.84 | 1,637,790 |
| 2017-03-30 | $42.26 | $42.30 | $42.01 | $42.05 | $20.00 | 1,131,812 |
| 2017-03-29 | $42.56 | $42.59 | $42.31 | $42.35 | $20.14 | 940,734 |
| 2017-03-28 | $42.38 | $42.65 | $42.26 | $42.57 | $20.25 | 1,157,744 |
| 2017-03-27 | $42.09 | $42.57 | $41.96 | $42.50 | $20.21 | 842,888 |
| 2017-03-24 | $42.60 | $42.75 | $42.36 | $42.61 | $20.27 | 705,112 |
| 2017-03-23 | $42.52 | $42.87 | $42.46 | $42.49 | $20.21 | 729,544 |
| 2017-03-22 | $42.50 | $42.69 | $42.16 | $42.55 | $20.24 | 1,095,466 |
| 2017-03-21 | $43.45 | $43.45 | $42.51 | $42.54 | $20.23 | 1,105,222 |
| 2017-03-20 | $43.69 | $43.75 | $43.24 | $43.27 | $20.58 | 741,526 |
| 2017-03-17 | $43.52 | $43.87 | $43.25 | $43.76 | $20.81 | 2,169,802 |
| 2017-03-16 | $43.56 | $43.73 | $43.41 | $43.49 | $20.68 | 410,920 |
| 2017-03-15 | $43.22 | $43.59 | $43.15 | $43.52 | $20.70 | 1,028,348 |
| 2017-03-14 | $43.12 | $43.28 | $43.08 | $43.20 | $20.55 | 719,512 |
| 2017-03-13 | $43.11 | $43.40 | $43.11 | $43.27 | $20.58 | 617,348 |
| 2017-03-10 | $43.21 | $43.33 | $42.99 | $43.21 | $20.55 | 817,080 |
| 2017-03-09 | $42.90 | $43.08 | $42.84 | $43.01 | $20.46 | 868,488 |
| 2017-03-08 | $43.27 | $43.39 | $42.87 | $42.90 | $20.40 | 890,660 |
| 2017-03-07 | $43.22 | $43.32 | $42.94 | $43.14 | $20.52 | 1,130,462 |
| 2017-03-06 | $43.31 | $43.48 | $43.16 | $43.24 | $20.56 | 820,414 |
| 2017-03-03 | $43.08 | $43.61 | $43.08 | $43.60 | $20.74 | 1,135,694 |
| 2017-03-02 | $43.84 | $43.84 | $43.13 | $43.15 | $20.52 | 945,370 |
| 2017-03-01 | $43.53 | $43.96 | $43.33 | $43.87 | $20.86 | 1,969,048 |
| 2017-02-28 | $43.19 | $43.56 | $43.09 | $43.10 | $20.50 | 1,483,774 |
| 2017-02-27 | $43.35 | $43.61 | $43.30 | $43.52 | $20.70 | 1,036,582 |
| 2017-02-24 | $42.95 | $43.43 | $42.85 | $43.42 | $20.65 | 1,117,910 |
| 2017-02-23 | $43.11 | $43.31 | $42.97 | $43.15 | $20.52 | 1,003,272 |
| 2017-02-22 | $43.16 | $43.46 | $42.98 | $43.16 | $20.53 | 1,180,894 |
| 2017-02-21 | $43.78 | $43.84 | $43.29 | $43.33 | $20.61 | 911,942 |
| 2017-02-17 | $43.41 | $43.88 | $43.23 | $43.87 | $20.86 | 1,015,798 |
| 2017-02-16 | $43.47 | $43.78 | $43.37 | $43.76 | $20.81 | 787,278 |
| 2017-02-15 | $43.02 | $43.48 | $43.00 | $43.48 | $20.68 | 1,364,372 |
| 2017-02-14 | $42.95 | $43.28 | $42.73 | $43.10 | $20.50 | 1,237,332 |
| 2017-02-13 | $43.01 | $43.18 | $42.73 | $43.14 | $20.52 | 1,292,086 |
| 2017-02-10 | $42.31 | $43.05 | $42.16 | $42.98 | $20.44 | 1,768,926 |
| 2017-02-09 | $41.83 | $42.38 | $41.76 | $42.14 | $20.04 | 1,847,292 |
| 2017-02-08 | $41.97 | $41.99 | $41.68 | $41.89 | $19.92 | 1,183,220 |
| 2017-02-07 | $42.26 | $42.44 | $42.00 | $42.01 | $19.98 | 1,237,344 |
| 2017-02-06 | $42.36 | $42.50 | $42.08 | $42.21 | $20.07 | 1,043,840 |
| 2017-02-03 | $42.56 | $42.56 | $42.24 | $42.53 | $20.23 | 1,000,446 |
| 2017-02-02 | $41.90 | $42.34 | $41.82 | $42.26 | $20.10 | 1,884,812 |
| 2017-02-01 | $42.10 | $42.34 | $41.74 | $41.95 | $19.95 | 1,566,808 |
| 2017-01-31 | $42.40 | $42.66 | $42.00 | $42.13 | $19.97 | 3,461,788 |
| 2017-01-30 | $43.14 | $43.16 | $42.19 | $42.39 | $20.10 | 2,592,146 |
| 2017-01-27 | $43.56 | $43.64 | $43.15 | $43.26 | $20.51 | 1,827,372 |
| 2017-01-26 | $43.19 | $43.60 | $43.16 | $43.48 | $20.61 | 1,033,142 |
| 2017-01-25 | $43.39 | $43.65 | $42.97 | $43.20 | $20.48 | 1,831,360 |
| 2017-01-24 | $43.25 | $43.71 | $42.16 | $43.26 | $20.51 | 2,965,940 |
| 2017-01-23 | $43.80 | $43.99 | $43.34 | $43.43 | $20.59 | 2,020,998 |
| 2017-01-20 | $44.01 | $44.18 | $43.77 | $43.83 | $20.78 | 1,337,116 |
| 2017-01-19 | $44.15 | $44.48 | $43.64 | $43.88 | $20.80 | 1,021,904 |
| 2017-01-18 | $44.13 | $44.14 | $43.68 | $44.04 | $20.88 | 1,436,128 |
| 2017-01-17 | $44.14 | $44.38 | $43.73 | $43.98 | $20.85 | 1,178,018 |
| 2017-01-13 | $44.10 | $44.53 | $44.10 | $44.26 | $20.98 | 1,139,420 |
| 2017-01-12 | $44.06 | $44.34 | $43.61 | $43.95 | $20.84 | 1,519,406 |
| 2017-01-11 | $44.67 | $44.71 | $44.12 | $44.28 | $20.99 | 1,800,092 |
| 2017-01-10 | $44.66 | $44.98 | $44.43 | $44.61 | $21.15 | 1,110,212 |
| 2017-01-09 | $44.91 | $45.00 | $44.58 | $44.66 | $21.17 | 1,191,130 |
| 2017-01-06 | $45.03 | $45.22 | $44.87 | $44.91 | $21.29 | 1,606,482 |
| 2017-01-05 | $45.43 | $45.59 | $45.06 | $45.06 | $21.36 | 1,358,590 |
| 2017-01-04 | $45.00 | $45.77 | $45.00 | $45.56 | $21.60 | 1,936,908 |
| 2017-01-03 | $45.04 | $45.31 | $44.51 | $44.82 | $21.25 | 1,223,688 |
| 2016-12-30 | $44.97 | $45.04 | $44.67 | $44.86 | $21.27 | 832,584 |
| 2016-12-29 | $44.60 | $44.98 | $44.60 | $44.79 | $21.23 | 512,732 |
| 2016-12-28 | $45.02 | $45.05 | $44.56 | $44.59 | $21.14 | 467,034 |
| 2016-12-27 | $44.86 | $45.00 | $44.80 | $44.90 | $21.29 | 571,498 |
| 2016-12-23 | $44.71 | $44.90 | $44.66 | $44.89 | $21.28 | 584,586 |
| 2016-12-22 | $44.76 | $44.79 | $44.54 | $44.76 | $21.22 | 820,962 |
| 2016-12-21 | $44.86 | $44.93 | $44.65 | $44.77 | $21.22 | 1,249,626 |
| 2016-12-20 | $44.99 | $45.13 | $44.75 | $44.91 | $21.29 | 1,199,586 |
| 2016-12-19 | $44.91 | $45.17 | $44.63 | $44.92 | $21.30 | 953,128 |
| 2016-12-16 | $45.31 | $45.62 | $44.76 | $44.88 | $21.28 | 3,102,912 |
| 2016-12-15 | $44.73 | $45.21 | $44.73 | $44.90 | $21.29 | 1,210,572 |
| 2016-12-14 | $45.05 | $45.37 | $44.73 | $44.74 | $21.21 | 1,482,926 |
| 2016-12-13 | $44.91 | $45.25 | $44.78 | $45.11 | $21.39 | 819,438 |
| 2016-12-12 | $44.59 | $44.89 | $44.53 | $44.70 | $21.19 | 1,020,938 |
| 2016-12-09 | $44.30 | $44.46 | $44.12 | $44.42 | $21.06 | 1,587,064 |
| 2016-12-08 | $44.49 | $44.62 | $44.13 | $44.18 | $20.94 | 1,793,654 |
| 2016-12-07 | $44.27 | $44.53 | $44.19 | $44.36 | $21.03 | 1,965,508 |
| 2016-12-06 | $43.69 | $44.32 | $43.62 | $44.30 | $21.00 | 1,559,160 |
| 2016-12-05 | $43.56 | $44.19 | $43.51 | $43.61 | $20.67 | 1,313,122 |
| 2016-12-02 | $43.52 | $43.65 | $42.94 | $43.22 | $20.49 | 1,536,826 |
| 2016-12-01 | $43.39 | $43.70 | $43.39 | $43.62 | $20.68 | 1,413,252 |
| 2016-11-30 | $43.19 | $43.53 | $43.06 | $43.35 | $20.55 | 1,279,068 |
| 2016-11-29 | $43.00 | $43.03 | $42.70 | $42.95 | $20.36 | 1,043,294 |
| 2016-11-28 | $42.94 | $43.13 | $42.75 | $42.87 | $20.32 | 1,434,260 |
| 2016-11-25 | $43.19 | $43.27 | $42.98 | $43.18 | $20.47 | 811,410 |
| 2016-11-23 | $42.66 | $43.36 | $42.51 | $43.28 | $20.52 | 1,669,664 |
| 2016-11-22 | $42.46 | $42.70 | $42.27 | $42.64 | $20.21 | 1,037,464 |
| 2016-11-21 | $42.43 | $42.50 | $42.17 | $42.28 | $20.04 | 1,837,166 |
| 2016-11-18 | $42.15 | $42.40 | $41.88 | $42.34 | $20.07 | 2,810,516 |
| 2016-11-17 | $40.97 | $42.67 | $40.97 | $42.26 | $20.03 | 6,891,554 |
| 2016-11-16 | $40.58 | $41.17 | $40.50 | $41.01 | $19.44 | 2,123,676 |
| 2016-11-15 | $40.02 | $40.69 | $39.85 | $40.65 | $19.27 | 1,755,234 |
| 2016-11-14 | $39.44 | $40.27 | $39.31 | $40.20 | $19.06 | 2,163,722 |
| 2016-11-11 | $38.14 | $39.24 | $38.10 | $39.15 | $18.56 | 3,243,002 |
| 2016-11-10 | $37.83 | $38.28 | $37.66 | $38.17 | $18.10 | 1,319,702 |
| 2016-11-09 | $36.97 | $37.65 | $36.58 | $37.60 | $17.83 | 1,902,410 |
| 2016-11-08 | $36.79 | $37.14 | $36.73 | $37.00 | $17.54 | 1,080,372 |
| 2016-11-07 | $36.64 | $36.90 | $36.57 | $36.83 | $17.46 | 1,363,770 |
| 2016-11-04 | $36.28 | $36.56 | $36.05 | $36.28 | $17.20 | 1,994,640 |
| 2016-11-03 | $36.30 | $36.74 | $36.30 | $36.54 | $17.32 | 1,023,642 |
| 2016-11-02 | $36.43 | $36.59 | $36.21 | $36.21 | $17.17 | 942,188 |
| 2016-11-01 | $36.85 | $36.88 | $36.32 | $36.47 | $17.29 | 851,172 |
| 2016-10-31 | $36.90 | $37.01 | $36.66 | $36.86 | $17.47 | 1,796,364 |
| 2016-10-28 | $36.68 | $37.08 | $36.59 | $36.76 | $17.43 | 1,035,652 |
| 2016-10-27 | $36.87 | $36.87 | $36.58 | $36.63 | $17.37 | 867,552 |
| 2016-10-26 | $36.39 | $36.94 | $36.39 | $36.71 | $17.40 | 1,887,122 |
| 2016-10-25 | $36.52 | $36.72 | $36.30 | $36.58 | $17.28 | 2,156,108 |
| 2016-10-24 | $37.61 | $37.61 | $36.56 | $36.58 | $17.28 | 2,458,522 |
| 2016-10-21 | $38.59 | $38.59 | $37.21 | $37.62 | $17.77 | 2,468,972 |
| 2016-10-20 | $37.33 | $37.33 | $36.99 | $37.11 | $17.53 | 1,399,026 |
| 2016-10-19 | $37.32 | $39.12 | $37.19 | $37.47 | $17.70 | 755,960 |
| 2016-10-18 | $37.66 | $37.66 | $37.30 | $37.34 | $17.64 | 800,736 |
| 2016-10-17 | $37.47 | $37.56 | $37.28 | $37.28 | $17.61 | 673,716 |
| 2016-10-14 | $37.81 | $37.81 | $37.44 | $37.44 | $17.68 | 1,460,214 |
| 2016-10-13 | $37.28 | $37.64 | $37.28 | $37.51 | $17.72 | 623,110 |
| 2016-10-12 | $37.34 | $37.77 | $37.30 | $37.61 | $17.76 | 831,394 |
| 2016-10-11 | $37.79 | $37.80 | $37.17 | $37.26 | $17.60 | 1,022,910 |
| 2016-10-10 | $38.43 | $38.55 | $37.87 | $37.89 | $17.90 | 1,037,598 |
| 2016-10-07 | $38.55 | $38.59 | $37.90 | $38.21 | $18.05 | 2,160,918 |
| 2016-10-06 | $37.97 | $38.69 | $37.74 | $38.63 | $18.25 | 3,511,350 |
| 2016-10-05 | $37.75 | $37.98 | $37.75 | $37.94 | $17.92 | 1,599,098 |
| 2016-10-04 | $37.15 | $37.59 | $37.13 | $37.56 | $17.74 | 2,422,080 |
| 2016-10-03 | $37.55 | $37.55 | $36.95 | $37.13 | $17.54 | 1,978,418 |
| 2016-09-30 | $37.38 | $37.85 | $37.37 | $37.71 | $17.81 | 1,351,924 |
| 2016-09-29 | $37.62 | $37.65 | $37.09 | $37.28 | $17.61 | 944,274 |
| 2016-09-28 | $37.57 | $37.71 | $37.30 | $37.68 | $17.80 | 709,054 |
| 2016-09-27 | $37.18 | $37.58 | $37.14 | $37.50 | $17.71 | 809,442 |
| 2016-09-26 | $37.35 | $37.48 | $37.19 | $37.19 | $17.57 | 1,344,794 |
| 2016-09-23 | $37.72 | $37.77 | $37.48 | $37.49 | $17.71 | 628,802 |
| 2016-09-22 | $37.88 | $37.92 | $37.70 | $37.87 | $17.89 | 939,550 |
| 2016-09-21 | $37.39 | $37.63 | $37.14 | $37.61 | $17.76 | 960,946 |
| 2016-09-20 | $37.35 | $37.43 | $37.21 | $37.22 | $17.58 | 1,081,792 |
| 2016-09-19 | $37.13 | $37.29 | $36.85 | $37.15 | $17.55 | 1,260,160 |
| 2016-09-16 | $36.93 | $37.19 | $36.78 | $36.94 | $17.45 | 1,615,506 |
| 2016-09-15 | $36.74 | $37.35 | $36.72 | $37.27 | $17.60 | 1,055,652 |
| 2016-09-14 | $37.17 | $37.23 | $36.67 | $36.76 | $17.36 | 1,485,074 |
| 2016-09-13 | $37.09 | $37.27 | $36.98 | $37.17 | $17.56 | 1,510,108 |
| 2016-09-12 | $36.61 | $37.53 | $36.57 | $37.47 | $17.70 | 1,101,364 |
| 2016-09-09 | $37.53 | $37.56 | $36.81 | $36.83 | $17.40 | 1,238,954 |
| 2016-09-08 | $37.78 | $37.90 | $37.71 | $37.76 | $17.84 | 1,162,464 |
| 2016-09-07 | $37.78 | $38.00 | $37.74 | $37.79 | $17.85 | 1,573,190 |
| 2016-09-06 | $38.01 | $38.11 | $37.77 | $37.87 | $17.89 | 1,078,638 |
| 2016-09-02 | $37.76 | $38.00 | $37.69 | $38.00 | $17.95 | 857,878 |
| 2016-09-01 | $37.48 | $37.67 | $37.41 | $37.58 | $17.75 | 1,242,492 |
| 2016-08-31 | $37.40 | $37.54 | $37.23 | $37.47 | $17.70 | 1,268,446 |
| 2016-08-30 | $37.39 | $37.52 | $37.19 | $37.38 | $17.66 | 598,626 |
| 2016-08-29 | $36.91 | $37.44 | $36.91 | $37.37 | $17.65 | 608,546 |
| 2016-08-26 | $37.04 | $37.24 | $36.62 | $36.88 | $17.42 | 955,380 |
| 2016-08-25 | $36.83 | $37.14 | $36.83 | $36.95 | $17.45 | 887,180 |
| 2016-08-24 | $36.69 | $36.86 | $36.69 | $36.85 | $17.41 | 798,310 |
| 2016-08-23 | $36.90 | $37.01 | $36.71 | $36.75 | $17.36 | 786,336 |
| 2016-08-22 | $36.48 | $36.81 | $36.48 | $36.77 | $17.37 | 821,648 |
| 2016-08-19 | $36.36 | $36.59 | $36.24 | $36.57 | $17.27 | 1,027,402 |
| 2016-08-18 | $36.37 | $36.53 | $36.30 | $36.53 | $17.25 | 936,742 |
| 2016-08-17 | $36.23 | $36.42 | $36.12 | $36.36 | $17.17 | 1,212,278 |
| 2016-08-16 | $36.44 | $36.49 | $36.21 | $36.23 | $17.11 | 872,352 |
| 2016-08-15 | $36.50 | $36.60 | $36.44 | $36.57 | $17.27 | 749,740 |
| 2016-08-12 | $36.70 | $36.77 | $36.43 | $36.51 | $17.24 | 727,424 |
| 2016-08-11 | $36.86 | $36.88 | $36.68 | $36.78 | $17.37 | 852,648 |
| 2016-08-10 | $36.76 | $36.88 | $36.72 | $36.75 | $17.36 | 696,198 |
| 2016-08-09 | $36.96 | $37.00 | $36.76 | $36.85 | $17.41 | 830,742 |
| 2016-08-08 | $36.83 | $37.04 | $36.81 | $36.96 | $17.46 | 917,662 |
| 2016-08-05 | $36.67 | $36.89 | $36.55 | $36.85 | $17.41 | 1,318,156 |
| 2016-08-04 | $36.61 | $36.71 | $36.50 | $36.50 | $17.18 | 618,562 |
| 2016-08-03 | $36.54 | $36.67 | $36.38 | $36.60 | $17.23 | 1,242,514 |
| 2016-08-02 | $36.60 | $36.69 | $36.46 | $36.49 | $17.18 | 1,178,634 |
| 2016-08-01 | $36.62 | $36.82 | $36.54 | $36.62 | $17.24 | 943,892 |
| 2016-07-29 | $36.78 | $36.82 | $36.45 | $36.66 | $17.26 | 1,069,636 |
| 2016-07-28 | $36.80 | $36.95 | $36.67 | $36.84 | $17.34 | 1,234,142 |
| 2016-07-27 | $36.95 | $37.04 | $36.80 | $36.83 | $17.34 | 1,112,762 |
| 2016-07-26 | $37.08 | $37.29 | $36.90 | $36.97 | $17.40 | 1,156,666 |
| 2016-07-25 | $37.18 | $37.27 | $36.96 | $37.11 | $17.47 | 885,198 |
| 2016-07-22 | $37.05 | $37.15 | $36.74 | $37.07 | $17.45 | 1,536,112 |
| 2016-07-21 | $37.28 | $37.36 | $36.86 | $36.89 | $17.37 | 1,609,934 |
| 2016-07-20 | $37.66 | $37.66 | $37.25 | $37.25 | $17.54 | 2,151,300 |
| 2016-07-19 | $37.42 | $37.88 | $36.70 | $37.41 | $17.61 | 5,752,622 |
| 2016-07-18 | $36.08 | $36.12 | $35.81 | $35.90 | $16.90 | 2,061,992 |
| 2016-07-15 | $36.25 | $36.25 | $35.89 | $36.04 | $16.97 | 2,147,650 |
| 2016-07-14 | $36.79 | $36.79 | $35.98 | $36.10 | $16.99 | 3,441,170 |
| 2016-07-13 | $37.03 | $37.03 | $36.50 | $36.52 | $17.19 | 3,159,092 |
| 2016-07-12 | $37.10 | $37.25 | $36.84 | $36.90 | $17.37 | 1,718,562 |
| 2016-07-11 | $37.51 | $37.52 | $36.98 | $36.98 | $17.41 | 2,426,322 |
| 2016-07-08 | $37.04 | $37.38 | $36.95 | $37.34 | $17.58 | 1,569,892 |
| 2016-07-07 | $37.00 | $37.10 | $36.71 | $36.79 | $17.32 | 789,580 |
| 2016-07-06 | $36.47 | $36.96 | $36.47 | $36.92 | $17.38 | 1,080,556 |
| 2016-07-05 | $36.84 | $37.00 | $36.59 | $36.71 | $17.28 | 1,687,002 |
| 2016-07-01 | $37.46 | $37.50 | $36.93 | $37.10 | $17.47 | 1,633,592 |
| 2016-06-30 | $36.64 | $37.49 | $36.54 | $37.47 | $17.64 | 1,968,364 |
| 2016-06-29 | $36.05 | $36.56 | $36.04 | $36.49 | $17.18 | 1,207,890 |
| 2016-06-28 | $34.27 | $35.83 | $34.27 | $35.79 | $16.85 | 1,816,748 |
| 2016-06-27 | $35.28 | $35.31 | $34.70 | $34.82 | $16.39 | 1,795,840 |
| 2016-06-24 | $35.67 | $36.11 | $35.54 | $35.61 | $16.76 | 2,187,708 |
| 2016-06-23 | $36.69 | $36.99 | $36.66 | $36.98 | $17.41 | 1,061,350 |
| 2016-06-22 | $36.36 | $36.53 | $36.23 | $36.35 | $17.11 | 761,944 |
| 2016-06-21 | $35.95 | $36.39 | $35.95 | $36.32 | $17.10 | 1,284,776 |
| 2016-06-20 | $35.98 | $36.20 | $35.90 | $35.95 | $16.92 | 900,734 |
| 2016-06-17 | $35.58 | $35.73 | $35.35 | $35.61 | $16.76 | 1,765,590 |
| 2016-06-16 | $35.32 | $35.68 | $35.26 | $35.67 | $16.79 | 905,556 |
| 2016-06-15 | $35.77 | $35.84 | $35.48 | $35.55 | $16.74 | 981,300 |
| 2016-06-14 | $35.88 | $36.01 | $35.69 | $35.75 | $16.83 | 721,774 |
| 2016-06-13 | $36.35 | $36.42 | $35.95 | $35.99 | $16.94 | 700,504 |
| 2016-06-10 | $36.32 | $36.55 | $36.29 | $36.41 | $17.14 | 855,386 |
| 2016-06-09 | $36.33 | $36.61 | $36.25 | $36.57 | $17.22 | 598,984 |
| 2016-06-08 | $36.28 | $36.48 | $36.24 | $36.41 | $17.14 | 1,348,636 |
| 2016-06-07 | $36.21 | $36.40 | $36.21 | $36.32 | $17.10 | 877,524 |
| 2016-06-06 | $35.98 | $36.23 | $35.98 | $36.16 | $17.02 | 706,424 |
| 2016-06-03 | $36.04 | $36.12 | $35.74 | $35.98 | $16.94 | 853,512 |
| 2016-06-02 | $35.98 | $36.16 | $35.85 | $36.16 | $17.02 | 768,376 |
| 2016-06-01 | $35.84 | $36.02 | $35.73 | $36.02 | $16.96 | 1,089,512 |
| 2016-05-31 | $36.00 | $36.33 | $35.95 | $36.06 | $16.98 | 1,171,628 |
| 2016-05-27 | $35.83 | $35.98 | $35.72 | $35.97 | $16.93 | 1,249,242 |
| 2016-05-26 | $35.75 | $35.99 | $35.65 | $35.86 | $16.88 | 1,485,316 |
| 2016-05-25 | $35.68 | $35.95 | $35.57 | $35.75 | $16.83 | 1,145,860 |
| 2016-05-24 | $35.19 | $35.60 | $35.17 | $35.60 | $16.76 | 1,683,344 |
| 2016-05-23 | $35.21 | $35.22 | $34.98 | $35.06 | $16.51 | 872,558 |
| 2016-05-20 | $35.22 | $35.38 | $35.05 | $35.20 | $16.57 | 1,483,974 |
| 2016-05-19 | $35.17 | $35.27 | $34.88 | $35.15 | $16.55 | 921,216 |
| 2016-05-18 | $35.02 | $35.53 | $34.90 | $35.36 | $16.65 | 1,227,058 |
| 2016-05-17 | $35.38 | $35.53 | $34.84 | $35.06 | $16.51 | 1,220,740 |
| 2016-05-16 | $35.10 | $35.58 | $35.10 | $35.42 | $16.67 | 1,043,440 |
| 2016-05-13 | $35.25 | $35.29 | $34.96 | $35.13 | $16.54 | 1,957,216 |
| 2016-05-12 | $35.32 | $35.49 | $35.14 | $35.29 | $16.61 | 1,617,388 |
| 2016-05-11 | $35.39 | $35.65 | $35.15 | $35.19 | $16.57 | 1,232,282 |
| 2016-05-10 | $35.30 | $35.54 | $35.20 | $35.54 | $16.73 | 1,106,984 |
| 2016-05-09 | $34.79 | $35.15 | $34.79 | $35.15 | $16.55 | 1,165,416 |
| 2016-05-06 | $35.00 | $35.11 | $34.78 | $34.89 | $16.43 | 1,750,252 |
| 2016-05-05 | $35.10 | $35.37 | $35.02 | $35.13 | $16.54 | 1,174,852 |
| 2016-05-04 | $35.02 | $35.26 | $34.89 | $35.19 | $16.51 | 1,438,008 |
| 2016-05-03 | $35.24 | $35.38 | $34.95 | $35.34 | $16.58 | 1,101,330 |
| 2016-05-02 | $35.23 | $35.51 | $35.16 | $35.50 | $16.65 | 1,216,446 |
| 2016-04-29 | $34.72 | $35.18 | $34.64 | $35.11 | $16.47 | 2,345,164 |
| 2016-04-28 | $35.02 | $35.16 | $34.85 | $34.94 | $16.39 | 1,300,030 |
| 2016-04-27 | $35.27 | $35.49 | $35.02 | $35.24 | $16.53 | 1,067,518 |
| 2016-04-26 | $34.91 | $35.32 | $34.88 | $35.31 | $16.57 | 1,442,800 |
| 2016-04-25 | $34.65 | $35.00 | $34.52 | $35.00 | $16.42 | 1,580,330 |
| 2016-04-22 | $34.29 | $34.70 | $34.29 | $34.69 | $16.27 | 1,506,840 |
| 2016-04-21 | $34.56 | $34.85 | $34.28 | $34.30 | $16.09 | 1,223,640 |
| 2016-04-20 | $34.50 | $34.73 | $34.30 | $34.64 | $16.25 | 1,973,736 |
| 2016-04-19 | $34.63 | $35.00 | $34.23 | $34.50 | $16.19 | 4,376,088 |
| 2016-04-18 | $35.50 | $36.03 | $35.41 | $36.00 | $16.89 | 2,275,308 |
| 2016-04-15 | $35.53 | $35.62 | $35.32 | $35.52 | $16.66 | 1,704,508 |
| 2016-04-14 | $35.60 | $35.72 | $35.40 | $35.52 | $16.66 | 1,548,052 |
| 2016-04-13 | $35.27 | $35.51 | $35.10 | $35.50 | $16.65 | 1,096,154 |
| 2016-04-12 | $34.82 | $35.09 | $34.66 | $35.06 | $16.45 | 993,326 |
| 2016-04-11 | $34.83 | $35.17 | $34.72 | $34.74 | $16.30 | 1,126,362 |
| 2016-04-08 | $34.94 | $35.01 | $34.59 | $34.64 | $16.25 | 607,970 |
| 2016-04-07 | $34.90 | $34.97 | $34.43 | $34.65 | $16.26 | 1,306,044 |
| 2016-04-06 | $34.98 | $35.19 | $34.89 | $35.06 | $16.45 | 1,247,550 |
| 2016-04-05 | $35.09 | $35.40 | $35.00 | $35.03 | $16.43 | 1,248,138 |
| 2016-04-04 | $35.63 | $35.77 | $35.38 | $35.43 | $16.62 | 1,114,532 |
| 2016-04-01 | $35.49 | $35.67 | $35.49 | $35.61 | $16.71 | 1,707,700 |
| 2016-03-31 | $35.63 | $35.91 | $35.54 | $35.80 | $16.80 | 1,011,702 |
| 2016-03-30 | $35.75 | $35.82 | $35.57 | $35.63 | $16.72 | 744,984 |
| 2016-03-29 | $35.32 | $35.67 | $35.15 | $35.66 | $16.73 | 1,378,882 |
| 2016-03-28 | $35.32 | $35.47 | $35.21 | $35.35 | $16.58 | 809,206 |
| 2016-03-24 | $34.90 | $35.24 | $34.79 | $35.22 | $16.52 | 1,247,350 |
| 2016-03-23 | $35.45 | $35.45 | $35.05 | $35.05 | $16.44 | 985,878 |
| 2016-03-22 | $35.26 | $35.60 | $35.14 | $35.47 | $16.64 | 1,102,712 |
| 2016-03-21 | $35.36 | $35.60 | $35.31 | $35.36 | $16.59 | 1,430,972 |
| 2016-03-18 | $35.21 | $35.44 | $34.97 | $35.20 | $16.51 | 3,540,878 |
| 2016-03-17 | $34.40 | $35.20 | $34.27 | $35.03 | $16.43 | 1,269,590 |
| 2016-03-16 | $34.24 | $34.48 | $34.24 | $34.35 | $16.11 | 1,288,920 |
| 2016-03-15 | $34.07 | $34.47 | $34.04 | $34.42 | $16.15 | 833,024 |
| 2016-03-14 | $34.30 | $34.53 | $33.76 | $34.28 | $16.08 | 1,536,802 |
| 2016-03-11 | $34.00 | $34.38 | $33.83 | $34.36 | $16.12 | 1,598,064 |
| 2016-03-10 | $33.90 | $33.98 | $33.41 | $33.82 | $15.87 | 1,145,888 |
| 2016-03-09 | $33.47 | $33.80 | $33.39 | $33.78 | $15.85 | 1,401,022 |
| 2016-03-08 | $33.60 | $33.62 | $33.22 | $33.39 | $15.66 | 845,470 |
| 2016-03-07 | $33.43 | $33.79 | $33.27 | $33.79 | $15.85 | 1,040,412 |
| 2016-03-04 | $33.00 | $33.65 | $32.87 | $33.63 | $15.78 | 1,852,872 |
| 2016-03-03 | $32.90 | $33.07 | $32.82 | $33.06 | $15.51 | 817,732 |
| 2016-03-02 | $32.82 | $32.98 | $32.66 | $32.98 | $15.47 | 787,770 |
| 2016-03-01 | $32.52 | $32.99 | $32.37 | $32.88 | $15.43 | 908,134 |
| 2016-02-29 | $32.42 | $32.82 | $32.31 | $32.31 | $15.16 | 1,111,320 |
| 2016-02-26 | $32.20 | $32.59 | $32.10 | $32.45 | $15.22 | 1,318,592 |
| 2016-02-25 | $31.83 | $32.08 | $31.72 | $32.08 | $15.05 | 923,616 |
| 2016-02-24 | $31.51 | $31.88 | $31.38 | $31.77 | $14.90 | 919,296 |
| 2016-02-23 | $31.76 | $32.09 | $31.71 | $31.81 | $14.92 | 1,454,198 |
| 2016-02-22 | $31.78 | $31.96 | $31.63 | $31.86 | $14.95 | 1,117,476 |
| 2016-02-19 | $31.38 | $31.54 | $31.33 | $31.48 | $14.77 | 835,852 |
| 2016-02-18 | $31.47 | $31.72 | $31.40 | $31.58 | $14.82 | 1,274,596 |
| 2016-02-17 | $31.64 | $31.64 | $31.41 | $31.48 | $14.77 | 1,232,262 |
| 2016-02-16 | $31.68 | $31.68 | $31.37 | $31.39 | $14.73 | 1,426,922 |
| 2016-02-12 | $31.38 | $31.44 | $31.16 | $31.37 | $14.72 | 1,070,908 |
| 2016-02-11 | $30.64 | $31.31 | $30.64 | $31.05 | $14.57 | 1,880,184 |
| 2016-02-10 | $31.68 | $32.06 | $31.23 | $31.23 | $14.65 | 1,393,012 |
| 2016-02-09 | $31.44 | $31.99 | $31.44 | $31.56 | $14.81 | 1,456,428 |
| 2016-02-08 | $31.10 | $31.84 | $30.35 | $31.74 | $14.89 | 2,450,456 |
| 2016-02-05 | $31.41 | $31.70 | $31.37 | $31.50 | $14.78 | 2,047,596 |
| 2016-02-04 | $30.66 | $31.50 | $30.66 | $31.43 | $14.74 | 4,169,728 |
| 2016-02-03 | $30.41 | $30.79 | $30.05 | $30.76 | $14.43 | 3,327,476 |
| 2016-02-02 | $30.13 | $30.38 | $29.91 | $30.26 | $14.20 | 2,467,456 |
| 2016-02-01 | $30.05 | $30.54 | $29.82 | $30.47 | $14.29 | 1,998,014 |
| 2016-01-29 | $29.36 | $30.27 | $29.26 | $30.25 | $14.13 | 2,254,292 |
| 2016-01-28 | $29.28 | $29.32 | $29.01 | $29.22 | $13.65 | 1,001,290 |
| 2016-01-27 | $29.01 | $29.55 | $28.57 | $29.07 | $13.58 | 2,546,602 |
| 2016-01-26 | $29.30 | $30.12 | $29.08 | $29.71 | $13.88 | 3,423,106 |
| 2016-01-25 | $29.28 | $29.46 | $28.78 | $28.87 | $13.49 | 2,612,506 |
| 2016-01-22 | $29.46 | $29.58 | $29.16 | $29.40 | $13.74 | 2,110,238 |
| 2016-01-21 | $29.16 | $29.45 | $28.96 | $29.12 | $13.61 | 1,310,682 |
| 2016-01-20 | $29.20 | $29.37 | $28.41 | $29.10 | $13.60 | 2,339,246 |
| 2016-01-19 | $30.15 | $30.50 | $29.63 | $29.64 | $13.85 | 1,615,416 |
| 2016-01-15 | $29.85 | $30.03 | $29.59 | $29.87 | $13.96 | 1,439,230 |
| 2016-01-14 | $29.98 | $30.64 | $29.87 | $30.48 | $14.24 | 1,089,692 |
| 2016-01-13 | $30.55 | $30.65 | $29.76 | $29.90 | $13.97 | 1,278,168 |
| 2016-01-12 | $30.52 | $30.55 | $30.02 | $30.39 | $14.20 | 920,456 |
| 2016-01-11 | $30.31 | $30.42 | $29.99 | $30.31 | $14.16 | 1,070,942 |
| 2016-01-08 | $30.43 | $30.69 | $30.15 | $30.20 | $14.11 | 1,297,646 |
| 2016-01-07 | $29.73 | $30.58 | $29.73 | $30.44 | $14.22 | 3,215,638 |
| 2016-01-06 | $31.48 | $31.67 | $31.21 | $31.38 | $14.66 | 964,182 |
| 2016-01-05 | $31.67 | $32.00 | $31.55 | $31.93 | $14.92 | 1,508,646 |
| 2016-01-04 | $31.67 | $31.67 | $31.32 | $31.63 | $14.78 | 1,395,444 |
| 2015-12-31 | $32.25 | $32.67 | $32.10 | $32.10 | $15.00 | 930,890 |
| 2015-12-30 | $32.43 | $32.55 | $32.27 | $32.34 | $15.11 | 597,268 |
| 2015-12-29 | $32.25 | $32.58 | $32.16 | $32.45 | $15.16 | 760,606 |
| 2015-12-28 | $31.99 | $32.14 | $31.83 | $32.12 | $15.01 | 776,282 |
| 2015-12-24 | $32.03 | $32.20 | $31.85 | $32.08 | $14.99 | 358,282 |
| 2015-12-23 | $31.80 | $32.09 | $31.62 | $32.07 | $14.98 | 1,021,994 |
| 2015-12-22 | $31.74 | $31.74 | $31.02 | $31.68 | $14.80 | 1,046,028 |
| 2015-12-21 | $31.39 | $31.65 | $31.18 | $31.63 | $14.78 | 1,632,768 |
| 2015-12-18 | $31.48 | $31.57 | $31.13 | $31.25 | $14.60 | 2,704,156 |
| 2015-12-17 | $32.23 | $32.25 | $31.53 | $31.66 | $14.79 | 1,070,900 |
| 2015-12-16 | $32.54 | $32.54 | $31.77 | $32.16 | $15.03 | 1,428,388 |
| 2015-12-15 | $32.16 | $32.55 | $32.16 | $32.41 | $15.14 | 819,664 |
| 2015-12-14 | $32.03 | $32.32 | $31.76 | $31.91 | $14.91 | 1,314,512 |
| 2015-12-11 | $31.87 | $32.33 | $31.79 | $32.02 | $14.96 | 1,225,704 |
| 2015-12-10 | $32.31 | $32.34 | $32.11 | $32.17 | $15.03 | 983,554 |
| 2015-12-09 | $32.43 | $32.80 | $32.10 | $32.26 | $15.07 | 1,143,800 |
| 2015-12-08 | $32.81 | $32.95 | $32.23 | $32.61 | $15.24 | 1,089,486 |
| 2015-12-07 | $32.92 | $33.09 | $32.85 | $33.07 | $15.45 | 790,300 |
| 2015-12-04 | $32.40 | $33.06 | $32.37 | $33.02 | $15.43 | 580,786 |
| 2015-12-03 | $32.79 | $32.85 | $32.23 | $32.36 | $15.12 | 981,752 |
| 2015-12-02 | $32.80 | $32.91 | $32.67 | $32.72 | $15.29 | 776,054 |
| 2015-12-01 | $32.55 | $32.80 | $32.48 | $32.80 | $15.33 | 816,798 |
| 2015-11-30 | $32.47 | $32.59 | $32.26 | $32.46 | $15.17 | 1,167,588 |
| 2015-11-27 | $32.41 | $32.49 | $32.20 | $32.40 | $15.14 | 297,316 |
| 2015-11-25 | $32.53 | $32.66 | $32.31 | $32.39 | $15.13 | 552,300 |
| 2015-11-24 | $32.28 | $32.65 | $32.23 | $32.50 | $15.19 | 1,074,670 |
| 2015-11-23 | $32.56 | $32.85 | $32.36 | $32.43 | $15.15 | 894,518 |
| 2015-11-20 | $32.36 | $32.69 | $32.36 | $32.58 | $15.22 | 687,144 |
| 2015-11-19 | $32.12 | $32.31 | $31.97 | $32.24 | $15.06 | 963,258 |
| 2015-11-18 | $31.61 | $32.24 | $31.58 | $32.17 | $15.03 | 1,508,902 |
| 2015-11-17 | $31.69 | $31.91 | $31.55 | $31.56 | $14.75 | 876,310 |
| 2015-11-16 | $31.26 | $31.69 | $31.25 | $31.69 | $14.81 | 888,364 |
| 2015-11-13 | $31.75 | $31.85 | $31.27 | $31.34 | $14.64 | 1,283,134 |
| 2015-11-12 | $31.94 | $32.20 | $31.82 | $31.83 | $14.87 | 1,423,802 |
| 2015-11-11 | $32.07 | $32.25 | $31.95 | $32.10 | $15.00 | 869,738 |
| 2015-11-10 | $31.80 | $31.98 | $31.70 | $31.98 | $14.94 | 1,053,450 |
| 2015-11-09 | $32.06 | $32.43 | $31.65 | $31.82 | $14.87 | 952,422 |
| 2015-11-06 | $32.32 | $33.00 | $31.91 | $32.11 | $15.00 | 1,633,048 |
| 2015-11-05 | $32.20 | $32.27 | $32.05 | $32.13 | $15.01 | 734,386 |
| 2015-11-04 | $32.29 | $32.56 | $32.11 | $32.16 | $15.03 | 818,654 |
| 2015-11-03 | $32.33 | $32.47 | $32.19 | $32.26 | $15.07 | 1,433,182 |
| 2015-11-02 | $32.15 | $32.42 | $32.01 | $32.40 | $15.14 | 1,162,410 |
| 2015-10-30 | $32.62 | $32.64 | $32.21 | $32.27 | $15.02 | 1,162,370 |
| 2015-10-29 | $32.46 | $32.71 | $32.35 | $32.63 | $15.19 | 1,256,750 |
| 2015-10-28 | $31.79 | $32.58 | $31.68 | $32.57 | $15.16 | 2,082,482 |
| 2015-10-27 | $31.84 | $32.00 | $31.47 | $31.64 | $14.73 | 1,539,556 |
| 2015-10-26 | $32.11 | $32.21 | $31.90 | $32.01 | $14.90 | 836,206 |
| 2015-10-23 | $31.81 | $32.09 | $31.61 | $32.05 | $14.92 | 1,058,794 |
| 2015-10-22 | $31.18 | $31.76 | $31.18 | $31.61 | $14.71 | 1,165,374 |
| 2015-10-21 | $31.24 | $31.55 | $30.95 | $31.03 | $14.44 | 2,330,374 |
| 2015-10-20 | $31.15 | $31.89 | $30.44 | $31.13 | $14.49 | 3,288,106 |
| 2015-10-19 | $31.27 | $31.70 | $31.17 | $31.26 | $14.55 | 1,620,240 |
| 2015-10-16 | $31.32 | $31.40 | $31.10 | $31.32 | $14.58 | 1,094,544 |
| 2015-10-15 | $31.07 | $31.25 | $30.88 | $31.21 | $14.53 | 1,275,108 |
| 2015-10-14 | $31.17 | $31.31 | $30.39 | $30.91 | $14.39 | 1,879,410 |
| 2015-10-13 | $31.58 | $31.76 | $31.45 | $31.47 | $14.65 | 1,205,780 |
| 2015-10-12 | $31.98 | $32.02 | $31.73 | $31.74 | $14.77 | 1,152,102 |
| 2015-10-09 | $31.97 | $32.11 | $31.79 | $31.97 | $14.88 | 1,175,930 |
| 2015-10-08 | $31.79 | $32.04 | $31.60 | $31.92 | $14.86 | 899,134 |
| 2015-10-07 | $31.57 | $31.99 | $31.40 | $31.84 | $14.82 | 1,338,700 |
| 2015-10-06 | $31.51 | $31.69 | $30.89 | $31.50 | $14.66 | 1,328,048 |
| 2015-10-05 | $31.25 | $31.62 | $31.16 | $31.55 | $14.69 | 2,016,084 |
| 2015-10-02 | $30.55 | $31.21 | $30.39 | $31.09 | $14.47 | 1,486,142 |
| 2015-10-01 | $30.91 | $31.63 | $30.68 | $30.91 | $14.39 | 1,879,056 |
| 2015-09-30 | $31.02 | $31.02 | $30.58 | $30.97 | $14.42 | 1,994,318 |
| 2015-09-29 | $30.75 | $30.85 | $30.48 | $30.74 | $14.31 | 1,569,678 |
| 2015-09-28 | $31.09 | $31.25 | $30.63 | $30.74 | $14.31 | 1,253,134 |
| 2015-09-25 | $31.49 | $31.56 | $31.12 | $31.28 | $14.56 | 1,013,652 |
| 2015-09-24 | $30.97 | $31.65 | $30.87 | $31.18 | $14.51 | 1,959,268 |
| 2015-09-23 | $31.47 | $31.47 | $31.13 | $31.22 | $14.53 | 1,241,798 |
| 2015-09-22 | $31.34 | $31.58 | $31.25 | $31.40 | $14.62 | 1,454,766 |
| 2015-09-21 | $31.54 | $31.92 | $31.52 | $31.75 | $14.78 | 1,129,260 |
| 2015-09-18 | $31.98 | $31.98 | $31.18 | $31.39 | $14.61 | 2,759,384 |
| 2015-09-17 | $32.46 | $32.74 | $32.27 | $32.30 | $15.04 | 1,274,034 |
| 2015-09-16 | $32.02 | $32.48 | $31.84 | $32.43 | $15.10 | 962,540 |
| 2015-09-15 | $31.74 | $32.17 | $31.50 | $32.05 | $14.92 | 1,494,480 |
| 2015-09-14 | $31.81 | $31.90 | $31.66 | $31.76 | $14.78 | 767,200 |
| 2015-09-11 | $31.57 | $32.09 | $31.45 | $31.79 | $14.80 | 384,888 |
| 2015-09-10 | $31.67 | $31.96 | $31.60 | $31.68 | $14.75 | 428,282 |
| 2015-09-09 | $32.05 | $32.25 | $31.67 | $31.70 | $14.76 | 1,023,506 |
| 2015-09-08 | $31.74 | $31.87 | $31.50 | $31.82 | $14.81 | 1,056,156 |
| 2015-09-04 | $31.26 | $31.34 | $30.98 | $31.14 | $14.50 | 689,612 |
| 2015-09-03 | $31.65 | $31.80 | $31.53 | $31.59 | $14.71 | 767,756 |
| 2015-09-02 | $31.58 | $31.93 | $31.10 | $31.56 | $14.69 | 1,084,810 |
| 2015-09-01 | $31.55 | $31.68 | $31.09 | $31.16 | $14.50 | 2,035,830 |
Brown & Brown Inc (BRO) News Headlines
.jpg)
Jim Cramer says 'the market may be far healthier than we think.' Here's why
CNBC's Jim Cramer think sthe market may not be as grim as some on Wall Street fear, pointing to gains attained by stocks in energy, healthcare and fi…
cnbc.com March 27, 2025.jpg)
Insurance broker Aon misses quarterly profit estimates on higher cost
None
reuters.com April 25, 2025
Recent Brown & Brown Inc (BRO) News
Similar Companies to Brown & Brown Inc (BRO) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |