Conagra Brands Inc (CAG) Exchange: NYSE
Data as of May 2, 2024
$31.08 ($-0.19) -0.61%
Conagra Brands Inc - Daily Information
Click for more stock information on Conagra Brands Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $31.27 |
| Previous Close | $31.08 |
| High | $31.50 |
| Low | $31.06 |
| Adjusted Open | $31.27 |
| Previous Adjusted Close | $31.08 |
| Adjusted High | $31.50 |
| Adjusted Low | $31.06 |
About Conagra Brands Inc (CAG)
Conagra Brands Inc (CAG) is an American packaged foods company headquartered in Chicago, Illinois. Founded in 1919, it is now one of the largest packaged foods companies in North America with over 80 brands and a workforce of around 32,500 people. Throughout its 100-year-long history, CAG has consistently evolved and grown in order to keep up with changing trends and consumer preferences. Today, its portfolio includes iconic and well-loved brands such as Huntâs, Chef Boyardee, PAM cooking spray, Healthy Choice, Orville Redenbacherâs, and many more.
Invest in Conagra Brands Inc (CAG)
Historical Stock Data for Conagra Brands Inc (CAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $31.27 | $31.50 | $31.06 | $31.08 | $31.08 | 3,322,417 |
| 2024-04-25 | $31.48 | $31.82 | $31.18 | $31.27 | $31.27 | 4,277,708 |
| 2024-04-24 | $30.95 | $31.71 | $30.85 | $31.57 | $31.57 | 6,866,601 |
| 2024-04-23 | $31.07 | $31.52 | $31.03 | $31.27 | $31.27 | 5,357,306 |
| 2024-04-22 | $30.70 | $31.16 | $30.68 | $31.10 | $31.10 | 4,164,901 |
| 2024-04-19 | $30.42 | $30.82 | $30.31 | $30.62 | $30.62 | 4,850,813 |
| 2024-04-18 | $30.35 | $30.41 | $29.85 | $30.36 | $30.36 | 3,371,583 |
| 2024-04-17 | $30.21 | $30.39 | $30.07 | $30.24 | $30.24 | 5,147,458 |
| 2024-04-16 | $29.88 | $30.07 | $29.59 | $30.01 | $30.01 | 5,528,358 |
| 2024-04-15 | $29.44 | $29.88 | $29.36 | $29.76 | $29.76 | 5,658,004 |
| 2024-04-12 | $30.02 | $30.02 | $29.27 | $29.31 | $29.31 | 3,715,121 |
| 2024-04-11 | $30.67 | $30.73 | $29.95 | $30.00 | $30.00 | 5,346,088 |
| 2024-04-10 | $31.14 | $31.25 | $30.52 | $30.60 | $30.60 | 5,423,830 |
| 2024-04-09 | $31.38 | $31.38 | $30.89 | $31.28 | $31.28 | 4,320,436 |
| 2024-04-08 | $31.14 | $31.49 | $31.07 | $31.28 | $31.28 | 6,327,624 |
| 2024-04-05 | $30.71 | $31.57 | $30.65 | $31.09 | $31.09 | 10,127,616 |
| 2024-04-04 | $31.08 | $31.39 | $30.11 | $30.64 | $30.64 | 12,605,784 |
| 2024-04-03 | $29.47 | $29.47 | $29.00 | $29.06 | $29.06 | 6,173,230 |
| 2024-04-02 | $29.79 | $29.90 | $29.53 | $29.55 | $29.55 | 5,714,757 |
| 2024-04-01 | $29.71 | $29.75 | $29.42 | $29.68 | $29.68 | 5,400,752 |
| 2024-03-28 | $29.63 | $29.76 | $29.50 | $29.64 | $29.64 | 4,605,043 |
| 2024-03-27 | $28.95 | $29.52 | $28.92 | $29.49 | $29.49 | 3,845,873 |
| 2024-03-26 | $29.12 | $29.27 | $28.91 | $28.91 | $28.91 | 4,060,627 |
| 2024-03-25 | $29.05 | $29.14 | $28.82 | $29.09 | $29.09 | 2,865,484 |
| 2024-03-22 | $29.00 | $29.11 | $28.89 | $28.99 | $28.99 | 4,681,213 |
| 2024-03-21 | $28.80 | $29.00 | $28.64 | $28.95 | $28.95 | 4,767,555 |
| 2024-03-20 | $29.10 | $29.38 | $28.70 | $28.84 | $28.84 | 5,875,924 |
| 2024-03-19 | $28.32 | $28.86 | $28.11 | $28.86 | $28.86 | 4,900,396 |
| 2024-03-18 | $28.05 | $28.24 | $27.97 | $28.22 | $28.22 | 4,735,403 |
| 2024-03-15 | $27.74 | $28.27 | $27.74 | $28.07 | $28.07 | 11,697,724 |
| 2024-03-14 | $28.18 | $28.31 | $27.77 | $27.90 | $27.90 | 4,115,400 |
| 2024-03-13 | $28.59 | $28.70 | $28.20 | $28.35 | $28.35 | 2,722,748 |
| 2024-03-12 | $28.53 | $28.68 | $28.31 | $28.44 | $28.44 | 2,724,383 |
| 2024-03-11 | $28.15 | $28.60 | $28.13 | $28.53 | $28.53 | 2,401,631 |
| 2024-03-08 | $27.83 | $28.23 | $27.72 | $28.13 | $28.13 | 3,609,988 |
| 2024-03-07 | $28.04 | $28.09 | $27.54 | $27.80 | $27.80 | 3,266,100 |
| 2024-03-06 | $27.91 | $28.18 | $27.79 | $27.95 | $27.95 | 3,417,063 |
| 2024-03-05 | $27.84 | $28.05 | $27.57 | $27.70 | $27.70 | 4,347,408 |
| 2024-03-04 | $27.69 | $27.81 | $27.46 | $27.70 | $27.70 | 4,565,161 |
| 2024-03-01 | $28.07 | $28.07 | $27.76 | $27.78 | $27.78 | 3,662,802 |
| 2024-02-29 | $28.27 | $28.33 | $27.91 | $28.08 | $28.08 | 6,967,623 |
| 2024-02-28 | $28.02 | $28.14 | $27.86 | $28.13 | $28.13 | 2,691,842 |
| 2024-02-27 | $28.09 | $28.37 | $27.81 | $27.97 | $27.97 | 3,016,079 |
| 2024-02-26 | $28.23 | $28.29 | $27.94 | $28.01 | $28.01 | 5,351,576 |
| 2024-02-23 | $28.22 | $28.51 | $28.07 | $28.30 | $28.30 | 2,375,523 |
| 2024-02-22 | $28.18 | $28.31 | $27.69 | $28.28 | $28.28 | 3,379,593 |
| 2024-02-21 | $28.50 | $28.69 | $28.21 | $28.41 | $28.41 | 3,545,430 |
| 2024-02-20 | $27.30 | $28.60 | $27.19 | $28.48 | $28.48 | 5,821,402 |
| 2024-02-16 | $27.07 | $27.31 | $26.88 | $27.21 | $27.21 | 3,746,428 |
| 2024-02-15 | $26.80 | $27.27 | $26.80 | $27.17 | $27.17 | 3,777,909 |
| 2024-02-14 | $27.17 | $27.27 | $26.62 | $26.73 | $26.73 | 4,628,884 |
| 2024-02-13 | $27.76 | $27.94 | $27.00 | $27.29 | $27.29 | 3,780,571 |
| 2024-02-12 | $27.35 | $27.85 | $27.27 | $27.78 | $27.78 | 3,015,290 |
| 2024-02-09 | $27.98 | $27.99 | $27.08 | $27.40 | $27.40 | 6,069,943 |
| 2024-02-08 | $28.31 | $28.45 | $28.00 | $28.10 | $28.10 | 4,042,149 |
| 2024-02-07 | $28.74 | $28.79 | $28.23 | $28.36 | $28.36 | 3,819,184 |
| 2024-02-06 | $28.49 | $28.90 | $28.35 | $28.62 | $28.62 | 4,871,882 |
| 2024-02-05 | $29.35 | $29.38 | $28.54 | $28.56 | $28.56 | 4,476,437 |
| 2024-02-02 | $29.66 | $29.89 | $29.18 | $29.46 | $29.46 | 3,680,659 |
| 2024-02-01 | $29.02 | $29.69 | $28.87 | $29.65 | $29.65 | 3,648,985 |
| 2024-01-31 | $29.45 | $29.61 | $29.07 | $29.15 | $29.15 | 4,882,620 |
| 2024-01-30 | $29.15 | $29.45 | $28.98 | $29.44 | $29.44 | 5,497,254 |
| 2024-01-29 | $29.35 | $29.37 | $29.16 | $29.20 | $29.20 | 4,427,410 |
| 2024-01-26 | $29.82 | $29.88 | $29.50 | $29.62 | $29.27 | 10,474,381 |
| 2024-01-25 | $29.59 | $29.83 | $29.28 | $29.68 | $29.33 | 4,154,869 |
| 2024-01-24 | $29.38 | $29.64 | $29.23 | $29.41 | $29.06 | 5,363,814 |
| 2024-01-23 | $28.90 | $29.52 | $28.85 | $29.41 | $29.06 | 4,271,778 |
| 2024-01-22 | $28.50 | $28.82 | $28.33 | $28.73 | $28.39 | 5,679,863 |
| 2024-01-19 | $28.73 | $28.85 | $28.30 | $28.62 | $28.28 | 4,688,745 |
| 2024-01-18 | $28.71 | $28.85 | $28.51 | $28.71 | $28.37 | 3,485,082 |
| 2024-01-17 | $28.45 | $29.15 | $28.41 | $28.91 | $28.57 | 4,230,371 |
| 2024-01-16 | $28.98 | $29.08 | $28.49 | $28.58 | $28.24 | 6,872,166 |
| 2024-01-12 | $28.89 | $29.05 | $28.80 | $28.95 | $28.61 | 3,860,220 |
| 2024-01-11 | $29.17 | $29.21 | $28.72 | $28.75 | $28.41 | 6,039,674 |
| 2024-01-10 | $29.16 | $29.35 | $28.82 | $29.23 | $28.88 | 6,638,344 |
| 2024-01-09 | $28.64 | $29.34 | $28.49 | $29.32 | $28.97 | 8,157,882 |
| 2024-01-08 | $28.18 | $28.78 | $28.09 | $28.73 | $28.39 | 7,019,569 |
| 2024-01-05 | $28.61 | $28.72 | $28.06 | $28.21 | $27.88 | 9,342,613 |
| 2024-01-04 | $29.81 | $29.83 | $28.19 | $28.72 | $28.38 | 11,177,730 |
| 2024-01-03 | $29.61 | $29.85 | $29.25 | $29.28 | $28.93 | 6,529,923 |
| 2024-01-02 | $28.59 | $29.68 | $28.59 | $29.53 | $29.18 | 5,716,413 |
| 2023-12-29 | $28.53 | $28.78 | $28.47 | $28.66 | $28.32 | 3,823,147 |
| 2023-12-28 | $28.39 | $28.64 | $28.37 | $28.57 | $28.23 | 3,741,967 |
| 2023-12-27 | $28.50 | $28.53 | $28.28 | $28.45 | $28.11 | 3,819,397 |
| 2023-12-26 | $28.54 | $28.68 | $28.41 | $28.55 | $28.21 | 3,111,253 |
| 2023-12-22 | $28.58 | $28.86 | $28.46 | $28.66 | $28.32 | 3,015,801 |
| 2023-12-21 | $28.45 | $28.54 | $28.19 | $28.47 | $28.13 | 3,671,230 |
| 2023-12-20 | $29.00 | $29.00 | $28.32 | $28.36 | $28.02 | 5,739,441 |
| 2023-12-19 | $29.51 | $29.64 | $29.26 | $29.40 | $29.05 | 4,806,315 |
| 2023-12-18 | $29.44 | $29.67 | $29.21 | $29.49 | $29.14 | 3,664,497 |
| 2023-12-15 | $29.80 | $29.88 | $29.24 | $29.33 | $28.98 | 6,790,272 |
| 2023-12-14 | $30.56 | $30.69 | $29.85 | $29.92 | $29.57 | 7,334,245 |
| 2023-12-13 | $29.62 | $30.54 | $29.57 | $30.44 | $30.08 | 6,183,231 |
| 2023-12-12 | $29.49 | $29.68 | $29.24 | $29.61 | $29.26 | 3,152,285 |
| 2023-12-11 | $29.23 | $29.62 | $29.14 | $29.46 | $29.11 | 3,717,539 |
| 2023-12-08 | $29.81 | $29.89 | $29.46 | $29.52 | $29.17 | 3,289,595 |
| 2023-12-07 | $29.49 | $29.95 | $29.22 | $29.79 | $29.44 | 4,464,736 |
| 2023-12-06 | $28.90 | $29.49 | $28.84 | $29.40 | $29.05 | 3,636,314 |
| 2023-12-05 | $29.04 | $29.06 | $28.75 | $28.76 | $28.42 | 3,040,248 |
| 2023-12-04 | $28.30 | $29.07 | $28.30 | $28.96 | $28.62 | 3,760,804 |
| 2023-12-01 | $28.32 | $28.39 | $28.11 | $28.36 | $28.02 | 3,886,128 |
| 2023-11-30 | $28.06 | $28.33 | $27.87 | $28.29 | $27.95 | 5,176,467 |
| 2023-11-29 | $28.11 | $28.22 | $27.96 | $28.02 | $27.69 | 3,138,665 |
| 2023-11-28 | $28.18 | $28.32 | $28.08 | $28.22 | $27.89 | 2,934,573 |
| 2023-11-27 | $28.46 | $28.55 | $28.13 | $28.19 | $27.86 | 3,243,233 |
| 2023-11-24 | $28.38 | $28.56 | $28.29 | $28.49 | $28.15 | 1,286,528 |
| 2023-11-22 | $28.36 | $28.47 | $28.17 | $28.33 | $27.99 | 3,232,407 |
| 2023-11-21 | $28.11 | $28.35 | $27.96 | $28.20 | $27.87 | 2,673,028 |
| 2023-11-20 | $28.01 | $28.20 | $27.77 | $28.10 | $27.77 | 3,155,388 |
| 2023-11-17 | $28.22 | $28.29 | $27.89 | $28.18 | $27.85 | 2,802,620 |
| 2023-11-16 | $28.14 | $28.28 | $28.01 | $28.08 | $27.75 | 3,237,192 |
| 2023-11-15 | $28.02 | $28.30 | $28.01 | $28.15 | $27.82 | 3,018,948 |
| 2023-11-14 | $27.73 | $28.16 | $27.69 | $28.02 | $27.69 | 3,228,572 |
| 2023-11-13 | $27.72 | $27.96 | $27.51 | $27.57 | $27.24 | 3,026,640 |
| 2023-11-10 | $27.97 | $28.10 | $27.65 | $27.81 | $27.81 | 3,473,233 |
| 2023-11-09 | $27.88 | $28.05 | $27.70 | $27.94 | $27.94 | 4,980,913 |
| 2023-11-08 | $27.42 | $27.79 | $27.35 | $27.75 | $27.75 | 5,118,908 |
| 2023-11-07 | $27.35 | $27.54 | $27.29 | $27.39 | $27.39 | 3,032,343 |
| 2023-11-06 | $27.70 | $27.75 | $27.41 | $27.43 | $27.43 | 3,168,325 |
| 2023-11-03 | $27.83 | $27.98 | $27.58 | $27.81 | $27.81 | 3,559,302 |
| 2023-11-02 | $27.10 | $27.70 | $27.07 | $27.67 | $27.67 | 3,993,655 |
| 2023-11-01 | $27.11 | $27.30 | $26.96 | $26.98 | $26.98 | 3,763,510 |
| 2023-10-31 | $27.37 | $27.49 | $27.21 | $27.36 | $27.36 | 4,323,275 |
| 2023-10-30 | $27.28 | $27.45 | $27.11 | $27.23 | $27.23 | 3,753,715 |
| 2023-10-27 | $27.54 | $27.70 | $27.09 | $27.19 | $27.19 | 3,507,406 |
| 2023-10-26 | $27.74 | $27.97 | $27.48 | $27.67 | $27.67 | 4,478,813 |
| 2023-10-25 | $27.07 | $27.78 | $27.02 | $27.75 | $27.75 | 7,772,723 |
| 2023-10-24 | $26.72 | $27.15 | $26.67 | $27.07 | $27.07 | 4,366,122 |
| 2023-10-23 | $26.96 | $27.18 | $26.62 | $26.69 | $26.69 | 3,941,834 |
| 2023-10-20 | $27.29 | $27.44 | $26.99 | $26.99 | $26.99 | 3,506,816 |
| 2023-10-19 | $27.33 | $27.55 | $27.13 | $27.15 | $27.15 | 4,025,918 |
| 2023-10-18 | $27.73 | $27.93 | $27.30 | $27.38 | $27.38 | 5,581,961 |
| 2023-10-17 | $27.70 | $27.95 | $27.55 | $27.68 | $27.68 | 3,931,869 |
| 2023-10-16 | $27.75 | $28.01 | $27.45 | $27.76 | $27.76 | 5,209,682 |
| 2023-10-13 | $26.79 | $27.72 | $26.79 | $27.57 | $27.57 | 6,170,896 |
| 2023-10-12 | $27.35 | $27.44 | $26.51 | $26.63 | $26.63 | 6,275,933 |
| 2023-10-11 | $27.68 | $27.80 | $27.18 | $27.36 | $27.36 | 5,452,338 |
| 2023-10-10 | $27.85 | $27.94 | $27.34 | $27.53 | $27.53 | 5,730,987 |
| 2023-10-09 | $26.42 | $27.64 | $26.42 | $27.59 | $27.59 | 11,266,197 |
| 2023-10-06 | $26.01 | $26.63 | $25.16 | $26.41 | $26.41 | 10,868,322 |
| 2023-10-05 | $25.79 | $27.05 | $25.76 | $26.00 | $26.00 | 8,194,896 |
| 2023-10-04 | $26.48 | $26.60 | $26.22 | $26.53 | $26.53 | 6,855,352 |
| 2023-10-03 | $26.64 | $26.78 | $26.37 | $26.53 | $26.53 | 5,296,255 |
| 2023-10-02 | $27.32 | $27.38 | $26.63 | $26.79 | $26.79 | 5,582,563 |
| 2023-09-29 | $27.57 | $27.63 | $27.30 | $27.42 | $27.42 | 3,914,929 |
| 2023-09-28 | $27.45 | $27.65 | $27.27 | $27.44 | $27.44 | 5,091,711 |
| 2023-09-27 | $28.02 | $28.07 | $27.36 | $27.54 | $27.54 | 3,760,190 |
| 2023-09-26 | $28.24 | $28.35 | $28.01 | $28.01 | $28.01 | 3,287,038 |
| 2023-09-25 | $28.66 | $28.72 | $28.27 | $28.29 | $28.29 | 3,512,588 |
| 2023-09-22 | $29.00 | $29.07 | $28.80 | $28.86 | $28.86 | 3,210,591 |
| 2023-09-21 | $28.90 | $29.31 | $28.81 | $29.03 | $29.03 | 3,351,700 |
| 2023-09-20 | $28.84 | $29.04 | $28.67 | $28.92 | $28.92 | 3,036,652 |
| 2023-09-19 | $28.76 | $28.86 | $28.60 | $28.69 | $28.69 | 3,205,891 |
| 2023-09-18 | $29.00 | $29.00 | $28.45 | $28.72 | $28.72 | 3,700,003 |
| 2023-09-15 | $29.00 | $29.33 | $28.89 | $28.94 | $28.94 | 6,224,686 |
| 2023-09-14 | $28.65 | $29.07 | $28.61 | $29.06 | $29.06 | 5,216,600 |
| 2023-09-13 | $28.65 | $28.73 | $28.35 | $28.57 | $28.57 | 3,121,870 |
| 2023-09-12 | $29.11 | $29.15 | $28.35 | $28.63 | $28.63 | 4,845,716 |
| 2023-09-11 | $29.04 | $29.20 | $28.89 | $29.04 | $29.04 | 3,083,865 |
| 2023-09-08 | $28.90 | $29.12 | $28.80 | $29.10 | $29.10 | 2,943,461 |
| 2023-09-07 | $29.18 | $29.34 | $28.80 | $28.88 | $28.88 | 4,184,486 |
| 2023-09-06 | $29.15 | $29.30 | $29.00 | $29.05 | $29.05 | 2,926,608 |
| 2023-09-05 | $29.25 | $29.56 | $29.06 | $29.15 | $29.15 | 3,901,890 |
| 2023-09-01 | $30.00 | $30.07 | $29.27 | $29.32 | $29.32 | 3,392,015 |
| 2023-08-31 | $30.23 | $30.31 | $29.84 | $29.88 | $29.88 | 4,675,351 |
| 2023-08-30 | $30.40 | $30.46 | $30.11 | $30.11 | $30.11 | 3,251,899 |
| 2023-08-29 | $30.49 | $30.58 | $30.04 | $30.28 | $30.28 | 3,031,471 |
| 2023-08-28 | $30.14 | $30.38 | $30.08 | $30.31 | $30.31 | 3,825,157 |
| 2023-08-25 | $29.87 | $30.16 | $29.65 | $30.02 | $30.02 | 3,430,893 |
| 2023-08-24 | $29.61 | $29.97 | $29.57 | $29.66 | $29.66 | 3,471,215 |
| 2023-08-23 | $29.76 | $29.98 | $29.56 | $29.61 | $29.61 | 2,983,928 |
| 2023-08-22 | $29.71 | $29.91 | $29.57 | $29.76 | $29.76 | 3,445,201 |
| 2023-08-21 | $30.09 | $30.12 | $29.48 | $29.79 | $29.79 | 4,676,809 |
| 2023-08-18 | $30.05 | $30.41 | $29.88 | $30.19 | $30.19 | 4,514,882 |
| 2023-08-17 | $30.07 | $30.16 | $29.85 | $29.95 | $29.95 | 3,158,245 |
| 2023-08-16 | $30.31 | $30.41 | $29.96 | $30.03 | $30.03 | 3,885,008 |
| 2023-08-15 | $30.80 | $30.89 | $30.27 | $30.29 | $30.29 | 4,993,122 |
| 2023-08-14 | $31.38 | $31.42 | $30.88 | $30.90 | $30.90 | 2,941,252 |
| 2023-08-11 | $31.18 | $31.29 | $30.99 | $31.28 | $31.28 | 2,081,803 |
| 2023-08-10 | $31.27 | $31.47 | $30.94 | $31.06 | $31.06 | 2,817,823 |
| 2023-08-09 | $31.15 | $31.51 | $31.07 | $31.28 | $31.28 | 3,235,624 |
| 2023-08-08 | $32.05 | $32.12 | $31.13 | $31.22 | $31.22 | 4,747,258 |
| 2023-08-07 | $32.37 | $32.51 | $32.09 | $32.10 | $32.10 | 2,497,974 |
| 2023-08-04 | $32.52 | $32.76 | $32.24 | $32.31 | $32.31 | 2,588,631 |
| 2023-08-03 | $32.73 | $32.84 | $32.49 | $32.51 | $32.51 | 3,001,678 |
| 2023-08-02 | $32.56 | $33.23 | $32.51 | $32.84 | $32.84 | 3,078,085 |
| 2023-08-01 | $32.91 | $32.99 | $32.40 | $32.57 | $32.57 | 3,802,162 |
| 2023-07-31 | $33.01 | $33.05 | $32.61 | $32.81 | $32.81 | 8,494,073 |
| 2023-07-28 | $32.99 | $33.14 | $32.80 | $33.03 | $33.03 | 3,500,927 |
| 2023-07-27 | $33.17 | $33.39 | $33.08 | $33.11 | $32.76 | 4,415,860 |
| 2023-07-26 | $33.27 | $33.55 | $33.14 | $33.17 | $32.82 | 4,020,118 |
| 2023-07-25 | $33.30 | $33.47 | $33.13 | $33.33 | $32.98 | 3,595,173 |
| 2023-07-24 | $33.35 | $33.48 | $33.16 | $33.26 | $32.91 | 3,210,407 |
| 2023-07-21 | $33.09 | $33.38 | $33.01 | $33.29 | $32.94 | 4,175,586 |
| 2023-07-20 | $32.69 | $33.14 | $32.49 | $33.10 | $32.75 | 3,612,675 |
| 2023-07-19 | $32.36 | $32.71 | $32.35 | $32.57 | $32.23 | 4,215,664 |
| 2023-07-18 | $32.33 | $32.61 | $32.05 | $32.19 | $32.19 | 5,666,450 |
| 2023-07-17 | $32.28 | $32.63 | $32.22 | $32.28 | $32.28 | 5,514,720 |
| 2023-07-14 | $33.04 | $33.07 | $32.18 | $32.90 | $32.90 | 7,095,152 |
| 2023-07-13 | $33.07 | $33.60 | $32.86 | $33.16 | $33.16 | 7,099,107 |
| 2023-07-12 | $33.16 | $33.21 | $32.83 | $32.98 | $32.98 | 4,510,672 |
| 2023-07-11 | $32.95 | $33.17 | $32.80 | $33.12 | $33.12 | 5,445,053 |
| 2023-07-10 | $33.21 | $33.38 | $32.87 | $32.91 | $32.91 | 3,351,911 |
| 2023-07-07 | $33.37 | $33.57 | $33.22 | $33.22 | $33.22 | 3,403,055 |
| 2023-07-06 | $33.59 | $33.71 | $33.36 | $33.43 | $33.43 | 4,153,140 |
| 2023-07-05 | $33.41 | $33.77 | $33.08 | $33.67 | $33.67 | 5,132,409 |
| 2023-07-03 | $33.61 | $34.38 | $33.56 | $34.09 | $34.09 | 2,285,376 |
| 2023-06-30 | $33.38 | $33.79 | $33.27 | $33.72 | $33.72 | 4,048,661 |
| 2023-06-29 | $32.76 | $33.36 | $32.68 | $33.31 | $33.31 | 4,507,383 |
| 2023-06-28 | $33.50 | $33.50 | $32.89 | $33.05 | $33.05 | 5,320,291 |
| 2023-06-27 | $34.36 | $34.50 | $34.16 | $34.24 | $34.24 | 2,880,819 |
| 2023-06-26 | $34.09 | $34.29 | $33.61 | $34.28 | $34.28 | 2,921,086 |
| 2023-06-23 | $34.53 | $34.66 | $34.05 | $34.09 | $34.09 | 4,072,902 |
| 2023-06-22 | $34.58 | $34.64 | $34.31 | $34.39 | $34.39 | 2,272,872 |
| 2023-06-21 | $34.26 | $34.61 | $34.03 | $34.39 | $34.39 | 2,724,612 |
| 2023-06-20 | $34.61 | $34.75 | $34.24 | $34.24 | $34.24 | 3,276,410 |
| 2023-06-16 | $34.90 | $35.06 | $34.52 | $34.64 | $34.64 | 4,597,427 |
| 2023-06-15 | $35.03 | $35.10 | $34.54 | $34.79 | $34.79 | 3,463,581 |
| 2023-06-14 | $34.61 | $35.10 | $34.44 | $34.95 | $34.95 | 5,700,303 |
| 2023-06-13 | $34.11 | $34.50 | $33.94 | $34.49 | $34.49 | 3,125,779 |
| 2023-06-12 | $34.39 | $34.47 | $33.85 | $34.32 | $34.32 | 2,928,328 |
| 2023-06-09 | $34.28 | $34.60 | $34.22 | $34.38 | $34.38 | 2,757,475 |
| 2023-06-08 | $34.20 | $34.48 | $34.01 | $34.46 | $34.46 | 2,580,069 |
| 2023-06-07 | $33.70 | $34.24 | $33.37 | $34.10 | $34.10 | 5,215,714 |
| 2023-06-06 | $35.06 | $35.12 | $34.08 | $34.32 | $34.32 | 3,839,425 |
| 2023-06-05 | $35.13 | $35.60 | $34.91 | $35.02 | $35.02 | 2,622,726 |
| 2023-06-02 | $34.33 | $35.24 | $34.28 | $35.13 | $35.13 | 5,462,427 |
| 2023-06-01 | $34.97 | $35.13 | $34.26 | $34.42 | $34.42 | 7,989,436 |
| 2023-05-31 | $34.43 | $34.99 | $34.41 | $34.87 | $34.87 | 11,132,629 |
| 2023-05-30 | $34.54 | $34.88 | $34.25 | $34.29 | $34.29 | 4,498,749 |
| 2023-05-26 | $34.62 | $34.91 | $34.34 | $34.84 | $34.84 | 4,057,506 |
| 2023-05-25 | $34.76 | $34.93 | $34.58 | $34.73 | $34.73 | 2,675,930 |
| 2023-05-24 | $35.22 | $35.31 | $34.78 | $35.06 | $35.06 | 3,074,920 |
| 2023-05-23 | $35.41 | $35.56 | $35.20 | $35.22 | $35.22 | 3,746,884 |
| 2023-05-22 | $35.90 | $35.90 | $35.10 | $35.39 | $35.39 | 4,289,435 |
| 2023-05-19 | $35.76 | $36.09 | $35.54 | $35.84 | $35.84 | 4,016,128 |
| 2023-05-18 | $36.51 | $36.51 | $35.63 | $35.80 | $35.80 | 4,019,545 |
| 2023-05-17 | $36.53 | $36.72 | $36.10 | $36.69 | $36.69 | 5,371,610 |
| 2023-05-16 | $36.45 | $36.63 | $36.05 | $36.44 | $36.44 | 5,016,261 |
| 2023-05-15 | $36.87 | $36.89 | $36.35 | $36.54 | $36.54 | 3,382,141 |
| 2023-05-12 | $36.52 | $36.80 | $36.52 | $36.75 | $36.75 | 2,883,650 |
| 2023-05-11 | $36.69 | $36.76 | $36.09 | $36.50 | $36.50 | 5,770,403 |
| 2023-05-10 | $37.84 | $37.93 | $36.50 | $36.75 | $36.75 | 7,515,409 |
| 2023-05-09 | $37.70 | $37.98 | $37.57 | $37.81 | $37.81 | 3,642,044 |
| 2023-05-08 | $37.63 | $38.05 | $37.53 | $37.74 | $37.74 | 2,245,760 |
| 2023-05-05 | $37.52 | $38.03 | $37.37 | $37.82 | $37.82 | 1,972,858 |
| 2023-05-04 | $38.07 | $38.20 | $37.50 | $37.62 | $37.62 | 4,535,297 |
| 2023-05-03 | $38.69 | $38.73 | $37.90 | $38.09 | $38.09 | 4,643,711 |
| 2023-05-02 | $38.19 | $38.50 | $37.88 | $38.45 | $38.45 | 3,299,812 |
| 2023-05-01 | $38.10 | $38.36 | $38.03 | $38.22 | $38.22 | 3,886,244 |
| 2023-04-28 | $37.84 | $38.09 | $37.75 | $37.96 | $37.96 | 3,624,773 |
| 2023-04-27 | $37.43 | $37.91 | $37.30 | $37.90 | $37.90 | 2,595,141 |
| 2023-04-26 | $37.86 | $38.15 | $37.72 | $37.82 | $37.49 | 5,137,090 |
| 2023-04-25 | $37.81 | $38.44 | $37.76 | $38.14 | $37.81 | 5,638,025 |
| 2023-04-24 | $37.49 | $37.75 | $37.38 | $37.72 | $37.39 | 3,437,886 |
| 2023-04-21 | $37.57 | $37.66 | $37.14 | $37.45 | $37.13 | 4,045,966 |
| 2023-04-20 | $37.42 | $37.48 | $37.23 | $37.40 | $37.08 | 2,938,237 |
| 2023-04-19 | $37.36 | $37.37 | $36.96 | $37.35 | $37.03 | 2,844,644 |
| 2023-04-18 | $37.06 | $37.27 | $36.90 | $37.20 | $36.88 | 3,718,157 |
| 2023-04-17 | $37.13 | $37.32 | $37.00 | $37.27 | $36.95 | 2,888,098 |
| 2023-04-14 | $37.34 | $37.41 | $36.84 | $36.97 | $36.65 | 5,827,644 |
| 2023-04-13 | $37.51 | $37.71 | $37.32 | $37.54 | $37.22 | 4,902,293 |
| 2023-04-12 | $37.72 | $37.84 | $37.51 | $37.62 | $37.30 | 3,434,248 |
| 2023-04-11 | $37.58 | $38.00 | $37.52 | $37.91 | $37.58 | 3,542,353 |
| 2023-04-10 | $38.20 | $38.30 | $37.50 | $37.57 | $37.25 | 4,790,446 |
| 2023-04-06 | $38.60 | $38.78 | $38.04 | $38.38 | $38.05 | 4,635,448 |
| 2023-04-05 | $37.59 | $38.94 | $37.54 | $38.27 | $37.94 | 9,835,238 |
| 2023-04-04 | $37.48 | $37.67 | $37.18 | $37.58 | $37.26 | 6,397,734 |
| 2023-04-03 | $37.67 | $37.72 | $37.26 | $37.44 | $37.12 | 6,459,217 |
| 2023-03-31 | $37.51 | $37.76 | $37.29 | $37.56 | $37.24 | 4,441,018 |
| 2023-03-30 | $37.45 | $37.71 | $37.22 | $37.39 | $37.07 | 3,795,336 |
| 2023-03-29 | $37.42 | $37.83 | $37.34 | $37.56 | $37.24 | 4,269,431 |
| 2023-03-28 | $37.28 | $37.75 | $37.21 | $37.28 | $36.96 | 3,854,338 |
| 2023-03-27 | $37.26 | $37.54 | $37.12 | $37.19 | $36.87 | 3,285,027 |
| 2023-03-24 | $36.63 | $37.23 | $36.49 | $37.21 | $36.89 | 3,587,925 |
| 2023-03-23 | $36.22 | $36.72 | $36.14 | $36.57 | $36.25 | 6,659,448 |
| 2023-03-22 | $36.54 | $37.02 | $36.32 | $36.32 | $36.01 | 4,363,842 |
| 2023-03-21 | $36.37 | $36.44 | $35.97 | $36.42 | $36.11 | 4,947,192 |
| 2023-03-20 | $36.00 | $36.55 | $35.84 | $36.15 | $35.84 | 5,942,320 |
| 2023-03-17 | $35.86 | $35.93 | $35.23 | $35.52 | $35.52 | 9,657,494 |
| 2023-03-16 | $35.62 | $35.89 | $35.36 | $35.88 | $35.88 | 3,407,598 |
| 2023-03-15 | $35.25 | $35.68 | $35.05 | $35.67 | $35.67 | 3,730,179 |
| 2023-03-14 | $35.32 | $35.70 | $35.21 | $35.48 | $35.48 | 4,378,652 |
| 2023-03-13 | $34.95 | $35.79 | $34.90 | $35.10 | $35.10 | 3,882,076 |
| 2023-03-10 | $35.10 | $35.26 | $34.84 | $35.01 | $35.01 | 3,270,880 |
| 2023-03-09 | $36.04 | $36.04 | $34.85 | $35.08 | $35.08 | 4,543,267 |
| 2023-03-08 | $35.94 | $36.15 | $35.67 | $35.90 | $35.90 | 6,289,382 |
| 2023-03-07 | $35.93 | $36.01 | $35.50 | $35.83 | $35.83 | 6,989,682 |
| 2023-03-06 | $35.71 | $36.00 | $35.59 | $35.91 | $35.91 | 3,815,651 |
| 2023-03-03 | $35.69 | $36.00 | $35.28 | $35.84 | $35.84 | 3,275,197 |
| 2023-03-02 | $35.74 | $36.00 | $35.70 | $35.85 | $35.85 | 3,349,570 |
| 2023-03-01 | $36.25 | $36.25 | $35.29 | $35.74 | $35.74 | 3,687,250 |
| 2023-02-28 | $36.63 | $36.82 | $36.40 | $36.41 | $36.41 | 5,706,483 |
| 2023-02-27 | $36.68 | $36.94 | $36.61 | $36.76 | $36.76 | 3,361,836 |
| 2023-02-24 | $36.25 | $36.63 | $36.23 | $36.53 | $36.53 | 3,413,240 |
| 2023-02-23 | $36.25 | $36.68 | $36.17 | $36.39 | $36.39 | 3,043,461 |
| 2023-02-22 | $36.41 | $36.85 | $36.25 | $36.25 | $36.25 | 3,989,773 |
| 2023-02-21 | $36.60 | $36.66 | $35.82 | $36.36 | $36.36 | 4,219,275 |
| 2023-02-17 | $36.00 | $36.58 | $35.92 | $36.41 | $36.41 | 3,762,691 |
| 2023-02-16 | $35.71 | $35.97 | $35.57 | $35.82 | $35.82 | 3,185,794 |
| 2023-02-15 | $36.13 | $36.13 | $35.60 | $35.88 | $35.88 | 3,380,097 |
| 2023-02-14 | $36.73 | $36.73 | $35.75 | $36.06 | $36.06 | 3,632,707 |
| 2023-02-13 | $36.34 | $36.83 | $36.24 | $36.78 | $36.78 | 3,403,115 |
| 2023-02-10 | $36.08 | $36.44 | $35.91 | $36.37 | $36.37 | 3,211,450 |
| 2023-02-09 | $36.30 | $36.47 | $35.68 | $35.96 | $35.96 | 3,535,808 |
| 2023-02-08 | $36.11 | $36.43 | $36.07 | $36.29 | $36.29 | 4,225,037 |
| 2023-02-07 | $36.56 | $36.62 | $35.70 | $36.26 | $36.26 | 3,910,772 |
| 2023-02-06 | $36.46 | $36.95 | $36.46 | $36.91 | $36.91 | 3,302,472 |
| 2023-02-03 | $36.47 | $36.58 | $35.62 | $36.45 | $36.45 | 4,399,352 |
| 2023-02-02 | $36.46 | $36.52 | $36.09 | $36.26 | $36.26 | 4,489,875 |
| 2023-02-01 | $37.13 | $37.33 | $36.80 | $36.91 | $36.91 | 4,216,537 |
| 2023-01-31 | $37.19 | $37.25 | $36.68 | $37.19 | $37.19 | 8,350,067 |
| 2023-01-30 | $36.58 | $37.10 | $36.52 | $36.97 | $36.97 | 4,586,741 |
| 2023-01-27 | $36.49 | $36.64 | $36.07 | $36.46 | $36.46 | 3,508,879 |
| 2023-01-26 | $37.05 | $37.07 | $36.49 | $36.84 | $36.51 | 4,793,193 |
| 2023-01-25 | $37.21 | $37.46 | $36.73 | $37.14 | $36.81 | 5,735,694 |
| 2023-01-24 | $37.42 | $37.66 | $37.19 | $37.26 | $36.93 | 4,460,996 |
| 2023-01-23 | $37.98 | $38.14 | $37.41 | $37.43 | $37.09 | 3,937,901 |
| 2023-01-20 | $38.29 | $38.34 | $37.41 | $37.98 | $37.64 | 4,347,154 |
| 2023-01-19 | $38.51 | $38.59 | $38.22 | $38.27 | $37.93 | 3,661,903 |
| 2023-01-18 | $39.93 | $39.98 | $38.24 | $38.45 | $38.11 | 5,330,003 |
| 2023-01-17 | $39.89 | $40.31 | $39.88 | $40.03 | $39.67 | 3,951,725 |
| 2023-01-13 | $39.96 | $40.36 | $39.78 | $39.91 | $39.91 | 3,085,071 |
| 2023-01-12 | $40.59 | $40.66 | $39.96 | $40.13 | $40.13 | 3,620,081 |
| 2023-01-11 | $40.64 | $40.75 | $40.00 | $40.52 | $40.52 | 4,269,851 |
| 2023-01-10 | $40.59 | $40.80 | $40.21 | $40.44 | $40.44 | 4,516,308 |
| 2023-01-09 | $40.91 | $41.30 | $40.39 | $40.42 | $40.42 | 5,333,134 |
| 2023-01-06 | $40.37 | $41.03 | $40.20 | $40.96 | $40.96 | 5,703,620 |
| 2023-01-05 | $39.66 | $40.78 | $39.05 | $39.97 | $39.97 | 8,498,375 |
| 2023-01-04 | $38.80 | $38.89 | $38.35 | $38.65 | $38.65 | 5,100,823 |
| 2023-01-03 | $38.70 | $38.84 | $38.30 | $38.83 | $38.83 | 4,237,668 |
| 2022-12-30 | $38.78 | $38.96 | $38.51 | $38.70 | $38.70 | 3,527,507 |
| 2022-12-29 | $38.71 | $38.96 | $38.64 | $38.77 | $38.77 | 3,890,101 |
| 2022-12-28 | $39.08 | $39.22 | $38.63 | $38.65 | $38.65 | 2,517,959 |
| 2022-12-27 | $38.98 | $39.16 | $38.83 | $39.02 | $39.02 | 3,351,257 |
| 2022-12-23 | $38.80 | $38.85 | $38.61 | $38.84 | $38.84 | 2,499,073 |
| 2022-12-22 | $38.72 | $38.88 | $38.44 | $38.76 | $38.76 | 2,414,454 |
| 2022-12-21 | $38.68 | $39.06 | $38.55 | $38.78 | $38.78 | 3,608,795 |
| 2022-12-20 | $38.24 | $38.53 | $37.91 | $38.49 | $38.49 | 5,326,592 |
| 2022-12-19 | $38.05 | $38.56 | $37.94 | $38.13 | $38.13 | 3,298,647 |
| 2022-12-16 | $37.98 | $38.26 | $37.61 | $38.01 | $38.01 | 9,081,115 |
| 2022-12-15 | $38.29 | $38.42 | $37.92 | $38.31 | $38.31 | 4,383,703 |
| 2022-12-14 | $38.41 | $38.71 | $38.11 | $38.48 | $38.48 | 3,405,192 |
| 2022-12-13 | $38.54 | $38.61 | $37.99 | $38.23 | $38.23 | 4,823,550 |
| 2022-12-12 | $38.15 | $38.52 | $37.86 | $38.47 | $38.47 | 3,392,597 |
| 2022-12-09 | $38.45 | $38.56 | $37.99 | $38.02 | $38.02 | 2,391,427 |
| 2022-12-08 | $38.19 | $38.54 | $38.06 | $38.49 | $38.49 | 3,198,778 |
| 2022-12-07 | $37.88 | $38.45 | $37.78 | $38.23 | $38.23 | 3,832,221 |
| 2022-12-06 | $37.76 | $37.99 | $37.37 | $37.56 | $37.56 | 4,374,090 |
| 2022-12-05 | $37.72 | $38.30 | $37.56 | $38.25 | $38.25 | 3,581,693 |
| 2022-12-02 | $37.77 | $38.15 | $37.72 | $38.12 | $38.12 | 2,391,528 |
| 2022-12-01 | $38.05 | $38.29 | $37.66 | $37.83 | $37.83 | 2,912,007 |
| 2022-11-30 | $36.94 | $38.00 | $36.76 | $37.98 | $37.98 | 4,932,814 |
| 2022-11-29 | $36.88 | $37.11 | $36.68 | $36.96 | $36.96 | 2,527,461 |
| 2022-11-28 | $37.08 | $37.34 | $37.02 | $37.04 | $37.04 | 2,021,495 |
| 2022-11-25 | $37.00 | $37.17 | $36.98 | $37.12 | $37.12 | 1,093,461 |
| 2022-11-23 | $36.67 | $36.91 | $36.49 | $36.87 | $36.87 | 2,120,520 |
| 2022-11-22 | $36.60 | $36.89 | $36.50 | $36.58 | $36.58 | 2,634,136 |
| 2022-11-21 | $36.23 | $36.48 | $35.88 | $36.40 | $36.40 | 3,388,931 |
| 2022-11-18 | $36.02 | $36.16 | $35.36 | $35.95 | $35.95 | 5,195,008 |
| 2022-11-17 | $34.92 | $35.65 | $34.65 | $34.94 | $34.94 | 3,966,692 |
| 2022-11-16 | $34.53 | $35.14 | $34.52 | $35.04 | $35.04 | 4,179,787 |
| 2022-11-15 | $34.15 | $34.43 | $33.86 | $34.38 | $34.38 | 3,384,934 |
| 2022-11-14 | $34.66 | $34.96 | $33.95 | $33.96 | $33.96 | 4,902,745 |
| 2022-11-11 | $35.11 | $35.17 | $33.21 | $34.56 | $34.56 | 4,533,677 |
| 2022-11-10 | $36.00 | $36.08 | $34.29 | $35.19 | $35.19 | 4,032,680 |
| 2022-11-09 | $35.67 | $36.18 | $35.49 | $35.53 | $35.53 | 2,826,708 |
| 2022-11-08 | $36.10 | $36.18 | $35.53 | $35.69 | $35.69 | 3,329,583 |
| 2022-11-07 | $35.99 | $36.23 | $35.70 | $36.10 | $36.10 | 3,181,093 |
| 2022-11-04 | $35.86 | $36.22 | $35.61 | $35.98 | $35.98 | 5,220,807 |
| 2022-11-03 | $35.66 | $36.10 | $35.52 | $35.77 | $35.77 | 3,051,145 |
| 2022-11-02 | $35.98 | $36.77 | $35.84 | $35.91 | $35.91 | 3,855,323 |
| 2022-11-01 | $36.57 | $36.77 | $36.32 | $36.34 | $36.01 | 3,221,251 |
| 2022-10-31 | $36.64 | $36.85 | $36.43 | $36.70 | $36.37 | 3,961,451 |
| 2022-10-28 | $35.99 | $36.82 | $35.85 | $36.64 | $36.31 | 3,473,996 |
| 2022-10-27 | $35.40 | $36.11 | $35.31 | $35.78 | $35.45 | 4,083,100 |
| 2022-10-26 | $35.22 | $35.52 | $34.77 | $35.24 | $34.92 | 3,540,447 |
| 2022-10-25 | $34.94 | $35.22 | $34.66 | $35.04 | $34.72 | 3,135,597 |
| 2022-10-24 | $35.05 | $35.19 | $34.73 | $35.00 | $34.68 | 3,116,494 |
| 2022-10-21 | $34.37 | $34.79 | $34.22 | $34.69 | $34.69 | 2,316,107 |
| 2022-10-20 | $34.88 | $34.98 | $34.26 | $34.36 | $34.36 | 3,376,404 |
| 2022-10-19 | $34.95 | $35.12 | $34.54 | $34.93 | $34.93 | 2,537,967 |
| 2022-10-18 | $34.60 | $34.94 | $34.45 | $34.93 | $34.93 | 2,889,989 |
| 2022-10-17 | $34.52 | $34.67 | $33.96 | $34.25 | $34.25 | 3,120,888 |
| 2022-10-14 | $34.52 | $34.70 | $34.21 | $34.29 | $34.29 | 3,066,511 |
| 2022-10-13 | $33.32 | $34.58 | $33.16 | $34.38 | $34.38 | 4,052,935 |
| 2022-10-12 | $34.05 | $34.09 | $33.56 | $33.58 | $33.58 | 4,381,572 |
| 2022-10-11 | $33.57 | $34.01 | $33.45 | $33.89 | $33.89 | 4,020,329 |
| 2022-10-10 | $32.89 | $33.80 | $32.89 | $33.57 | $33.57 | 4,333,770 |
| 2022-10-07 | $32.56 | $32.90 | $32.37 | $32.85 | $32.85 | 5,503,424 |
| 2022-10-06 | $33.83 | $34.70 | $32.30 | $32.56 | $32.56 | 6,449,664 |
| 2022-10-05 | $33.76 | $33.98 | $33.05 | $33.80 | $33.80 | 4,595,613 |
| 2022-10-04 | $33.28 | $33.97 | $33.14 | $33.91 | $33.91 | 4,371,530 |
| 2022-10-03 | $32.87 | $33.07 | $32.43 | $32.91 | $32.91 | 5,842,951 |
| 2022-09-30 | $33.49 | $33.58 | $32.61 | $32.63 | $32.63 | 4,562,496 |
| 2022-09-29 | $33.50 | $33.61 | $33.13 | $33.26 | $33.26 | 3,919,166 |
| 2022-09-28 | $33.37 | $33.65 | $32.92 | $33.47 | $33.47 | 4,138,495 |
| 2022-09-27 | $34.13 | $34.34 | $33.11 | $33.12 | $33.12 | 3,460,053 |
| 2022-09-26 | $34.26 | $34.64 | $33.98 | $34.00 | $34.00 | 3,930,828 |
| 2022-09-23 | $34.51 | $34.79 | $33.92 | $34.35 | $34.35 | 2,737,359 |
| 2022-09-22 | $34.38 | $34.98 | $34.31 | $34.76 | $34.76 | 2,795,614 |
| 2022-09-21 | $34.30 | $34.93 | $34.17 | $34.32 | $34.32 | 3,753,135 |
| 2022-09-20 | $34.06 | $34.19 | $33.73 | $33.98 | $33.98 | 2,458,243 |
| 2022-09-19 | $33.78 | $34.27 | $33.75 | $34.24 | $34.24 | 2,301,815 |
| 2022-09-16 | $33.59 | $33.95 | $33.49 | $33.83 | $33.83 | 4,998,502 |
| 2022-09-15 | $33.41 | $33.76 | $33.01 | $33.62 | $33.62 | 2,569,782 |
| 2022-09-14 | $33.63 | $33.67 | $33.17 | $33.35 | $33.35 | 4,313,983 |
| 2022-09-13 | $34.30 | $34.58 | $33.59 | $33.65 | $33.65 | 3,169,180 |
| 2022-09-12 | $34.46 | $34.92 | $34.36 | $34.66 | $34.66 | 2,829,935 |
| 2022-09-09 | $34.45 | $34.66 | $34.06 | $34.37 | $34.37 | 2,077,493 |
| 2022-09-08 | $34.41 | $34.46 | $33.86 | $34.32 | $34.32 | 3,354,920 |
| 2022-09-07 | $33.88 | $34.75 | $33.80 | $34.70 | $34.70 | 2,437,738 |
| 2022-09-06 | $34.22 | $34.37 | $33.78 | $33.84 | $33.84 | 2,414,882 |
| 2022-09-02 | $34.48 | $34.83 | $34.09 | $34.22 | $34.22 | 2,706,398 |
| 2022-09-01 | $34.35 | $34.56 | $33.83 | $34.30 | $34.30 | 3,611,250 |
| 2022-08-31 | $34.86 | $35.00 | $34.34 | $34.38 | $34.38 | 3,928,777 |
| 2022-08-30 | $35.04 | $35.08 | $34.65 | $34.75 | $34.75 | 1,680,385 |
| 2022-08-29 | $34.80 | $35.33 | $34.61 | $35.04 | $35.04 | 1,780,820 |
| 2022-08-26 | $35.63 | $35.73 | $34.90 | $34.91 | $34.91 | 1,886,635 |
| 2022-08-25 | $35.52 | $35.62 | $35.29 | $35.58 | $35.58 | 1,549,631 |
| 2022-08-24 | $35.23 | $35.60 | $35.03 | $35.55 | $35.55 | 2,606,232 |
| 2022-08-23 | $35.15 | $35.38 | $34.91 | $35.19 | $35.19 | 2,451,713 |
| 2022-08-22 | $35.30 | $35.39 | $35.03 | $35.15 | $35.15 | 2,518,015 |
| 2022-08-19 | $35.26 | $35.61 | $35.19 | $35.40 | $35.40 | 2,489,289 |
| 2022-08-18 | $35.21 | $35.32 | $34.85 | $35.29 | $35.29 | 1,996,311 |
| 2022-08-17 | $35.24 | $35.63 | $35.17 | $35.23 | $35.23 | 2,964,075 |
| 2022-08-16 | $34.89 | $35.47 | $34.89 | $35.24 | $35.24 | 2,907,297 |
| 2022-08-15 | $34.34 | $34.98 | $34.16 | $34.90 | $34.90 | 3,263,072 |
| 2022-08-12 | $34.57 | $34.60 | $34.14 | $34.39 | $34.39 | 2,508,271 |
| 2022-08-11 | $34.42 | $34.89 | $34.33 | $34.44 | $34.44 | 1,932,106 |
| 2022-08-10 | $34.47 | $34.61 | $34.29 | $34.41 | $34.41 | 1,713,436 |
| 2022-08-09 | $34.42 | $34.53 | $34.12 | $34.31 | $34.31 | 2,085,896 |
| 2022-08-08 | $34.51 | $34.68 | $34.18 | $34.27 | $34.27 | 1,726,234 |
| 2022-08-05 | $34.00 | $34.44 | $33.80 | $34.43 | $34.43 | 1,765,467 |
| 2022-08-04 | $34.15 | $34.47 | $33.94 | $33.98 | $33.98 | 2,208,894 |
| 2022-08-03 | $34.09 | $34.44 | $33.94 | $34.30 | $34.30 | 2,344,064 |
| 2022-08-02 | $34.64 | $34.65 | $34.07 | $34.12 | $34.12 | 2,828,355 |
| 2022-08-01 | $34.17 | $35.04 | $34.17 | $34.83 | $34.50 | 4,968,595 |
| 2022-07-29 | $33.72 | $34.24 | $33.60 | $34.21 | $33.88 | 5,366,296 |
| 2022-07-28 | $33.30 | $34.11 | $33.21 | $33.99 | $33.66 | 2,935,003 |
| 2022-07-27 | $34.18 | $34.21 | $32.84 | $33.38 | $33.06 | 8,401,613 |
| 2022-07-26 | $33.54 | $33.92 | $33.36 | $33.82 | $33.50 | 3,821,532 |
| 2022-07-25 | $33.70 | $34.13 | $33.51 | $33.87 | $33.55 | 2,880,778 |
| 2022-07-22 | $33.38 | $33.63 | $33.20 | $33.63 | $33.31 | 2,939,507 |
| 2022-07-21 | $33.06 | $33.34 | $32.96 | $33.18 | $32.86 | 2,501,326 |
| 2022-07-20 | $33.33 | $33.44 | $32.84 | $33.13 | $32.81 | 2,962,169 |
| 2022-07-19 | $33.65 | $33.81 | $33.39 | $33.45 | $33.13 | 4,074,605 |
| 2022-07-18 | $33.72 | $34.21 | $33.34 | $33.41 | $33.09 | 4,676,198 |
| 2022-07-15 | $33.27 | $33.88 | $32.85 | $33.73 | $33.41 | 5,217,951 |
| 2022-07-14 | $33.76 | $33.91 | $32.53 | $33.15 | $32.83 | 12,513,789 |
| 2022-07-13 | $35.45 | $36.05 | $35.33 | $35.74 | $35.40 | 5,516,445 |
| 2022-07-12 | $35.65 | $36.07 | $35.55 | $35.60 | $35.26 | 3,300,580 |
| 2022-07-11 | $35.30 | $35.72 | $35.23 | $35.56 | $35.22 | 4,414,835 |
| 2022-07-08 | $35.40 | $35.81 | $35.17 | $35.31 | $34.97 | 3,903,605 |
| 2022-07-07 | $34.68 | $35.25 | $34.52 | $35.20 | $34.86 | 4,069,077 |
| 2022-07-06 | $34.50 | $34.98 | $34.27 | $34.79 | $34.46 | 4,511,295 |
| 2022-07-05 | $34.43 | $34.48 | $33.88 | $34.37 | $34.04 | 3,981,700 |
| 2022-07-01 | $34.24 | $34.68 | $34.14 | $34.56 | $34.23 | 6,490,870 |
| 2022-06-30 | $34.23 | $34.52 | $33.99 | $34.24 | $33.91 | 4,899,575 |
| 2022-06-29 | $34.27 | $34.55 | $33.86 | $34.33 | $34.00 | 4,380,710 |
| 2022-06-28 | $34.16 | $34.43 | $33.85 | $33.94 | $33.61 | 3,585,913 |
| 2022-06-27 | $34.00 | $34.21 | $33.73 | $34.05 | $33.72 | 4,679,190 |
| 2022-06-24 | $33.43 | $34.26 | $33.22 | $34.10 | $33.77 | 6,089,218 |
| 2022-06-23 | $32.63 | $33.36 | $32.52 | $33.31 | $32.99 | 3,164,725 |
| 2022-06-22 | $32.41 | $32.58 | $32.04 | $32.46 | $32.15 | 3,216,050 |
| 2022-06-21 | $31.66 | $32.48 | $31.49 | $32.34 | $32.03 | 3,567,009 |
| 2022-06-17 | $31.94 | $32.11 | $31.07 | $31.37 | $31.07 | 6,369,395 |
| 2022-06-16 | $31.72 | $32.03 | $31.10 | $31.75 | $31.45 | 3,775,808 |
| 2022-06-15 | $31.93 | $32.33 | $31.62 | $31.98 | $31.67 | 4,491,670 |
| 2022-06-14 | $32.00 | $32.30 | $31.41 | $31.80 | $31.50 | 3,826,322 |
| 2022-06-13 | $32.34 | $32.47 | $31.85 | $32.00 | $31.69 | 3,917,964 |
| 2022-06-10 | $31.96 | $32.71 | $31.84 | $32.57 | $32.26 | 3,470,134 |
| 2022-06-09 | $32.77 | $32.98 | $32.23 | $32.25 | $31.94 | 2,363,204 |
| 2022-06-08 | $32.49 | $32.79 | $32.29 | $32.66 | $32.35 | 3,049,057 |
| 2022-06-07 | $31.83 | $32.61 | $31.79 | $32.60 | $32.29 | 2,584,876 |
| 2022-06-06 | $32.16 | $32.41 | $31.91 | $32.21 | $31.90 | 2,249,356 |
| 2022-06-03 | $32.27 | $32.52 | $31.96 | $32.00 | $31.69 | 2,974,127 |
| 2022-06-02 | $32.39 | $32.64 | $31.32 | $32.32 | $32.01 | 3,789,947 |
| 2022-06-01 | $32.85 | $32.93 | $31.97 | $32.52 | $32.21 | 3,505,100 |
| 2022-05-31 | $32.86 | $33.08 | $32.39 | $32.89 | $32.57 | 7,429,308 |
| 2022-05-27 | $32.94 | $33.25 | $32.80 | $33.15 | $32.83 | 3,918,018 |
| 2022-05-26 | $32.78 | $33.45 | $32.68 | $32.98 | $32.66 | 3,790,793 |
| 2022-05-25 | $32.91 | $32.94 | $32.52 | $32.77 | $32.46 | 3,978,594 |
| 2022-05-24 | $32.36 | $32.97 | $32.17 | $32.88 | $32.57 | 3,073,064 |
| 2022-05-23 | $32.09 | $32.75 | $31.93 | $32.34 | $32.03 | 4,029,758 |
| 2022-05-20 | $31.93 | $32.08 | $31.02 | $31.72 | $31.42 | 6,200,373 |
| 2022-05-19 | $32.00 | $32.09 | $31.31 | $31.74 | $31.44 | 5,213,643 |
| 2022-05-18 | $35.05 | $35.10 | $32.17 | $32.33 | $32.02 | 5,947,999 |
| 2022-05-17 | $35.41 | $35.58 | $34.44 | $35.31 | $34.97 | 5,130,005 |
| 2022-05-16 | $35.89 | $36.03 | $35.45 | $35.64 | $35.30 | 3,799,927 |
| 2022-05-13 | $35.77 | $36.00 | $35.56 | $35.89 | $35.55 | 4,112,902 |
| 2022-05-12 | $35.85 | $36.09 | $35.30 | $35.67 | $35.33 | 4,260,830 |
| 2022-05-11 | $35.69 | $36.16 | $35.57 | $35.69 | $35.35 | 3,513,919 |
| 2022-05-10 | $36.37 | $36.67 | $35.42 | $35.71 | $35.37 | 3,884,827 |
| 2022-05-09 | $35.43 | $36.53 | $35.35 | $36.29 | $35.94 | 5,163,887 |
| 2022-05-06 | $35.24 | $35.73 | $35.24 | $35.59 | $35.25 | 3,818,094 |
| 2022-05-05 | $35.67 | $35.88 | $35.21 | $35.42 | $35.08 | 3,732,340 |
| 2022-05-04 | $34.87 | $35.77 | $34.69 | $35.69 | $35.35 | 2,814,141 |
| 2022-05-03 | $34.33 | $35.03 | $34.18 | $34.85 | $34.52 | 3,628,761 |
| 2022-05-02 | $35.20 | $35.33 | $33.77 | $34.22 | $33.89 | 4,599,710 |
| 2022-04-29 | $35.87 | $35.98 | $34.87 | $34.93 | $34.60 | 5,331,527 |
| 2022-04-28 | $35.55 | $35.93 | $35.22 | $35.92 | $35.58 | 3,993,496 |
| 2022-04-27 | $35.49 | $36.07 | $35.47 | $35.63 | $34.98 | 3,754,138 |
| 2022-04-26 | $36.04 | $36.24 | $35.39 | $35.41 | $34.77 | 4,348,228 |
| 2022-04-25 | $36.18 | $36.34 | $35.33 | $36.11 | $35.46 | 3,713,150 |
| 2022-04-22 | $36.63 | $36.86 | $36.10 | $36.12 | $35.47 | 5,982,447 |
| 2022-04-21 | $36.64 | $36.97 | $36.43 | $36.56 | $35.90 | 4,479,938 |
| 2022-04-20 | $36.28 | $36.81 | $36.28 | $36.54 | $35.88 | 4,223,325 |
| 2022-04-19 | $35.49 | $36.46 | $35.46 | $36.23 | $35.57 | 3,830,095 |
| 2022-04-18 | $35.50 | $35.69 | $35.26 | $35.39 | $34.75 | 2,432,586 |
| 2022-04-14 | $35.80 | $35.96 | $35.45 | $35.62 | $34.97 | 3,530,112 |
| 2022-04-13 | $35.10 | $35.70 | $34.90 | $35.66 | $35.01 | 4,554,435 |
| 2022-04-12 | $34.84 | $35.22 | $34.70 | $35.09 | $34.45 | 5,030,288 |
| 2022-04-11 | $34.83 | $35.25 | $34.56 | $35.00 | $34.37 | 7,366,181 |
| 2022-04-08 | $34.50 | $34.68 | $34.15 | $34.50 | $33.87 | 7,036,725 |
| 2022-04-07 | $34.06 | $35.15 | $33.75 | $34.43 | $33.81 | 6,127,796 |
| 2022-04-06 | $34.09 | $34.71 | $34.07 | $34.34 | $33.72 | 4,831,431 |
| 2022-04-05 | $34.04 | $34.68 | $33.98 | $34.10 | $33.48 | 5,360,811 |
| 2022-04-04 | $33.96 | $34.20 | $33.36 | $34.12 | $33.50 | 4,431,447 |
| 2022-04-01 | $33.64 | $34.14 | $33.36 | $34.08 | $33.46 | 4,628,793 |
| 2022-03-31 | $33.34 | $33.69 | $33.24 | $33.57 | $32.96 | 4,563,229 |
| 2022-03-30 | $33.29 | $33.41 | $32.88 | $33.40 | $32.79 | 3,277,791 |
| 2022-03-29 | $33.09 | $33.42 | $32.96 | $33.40 | $32.79 | 4,200,464 |
| 2022-03-28 | $32.92 | $32.97 | $32.54 | $32.83 | $32.24 | 3,409,761 |
| 2022-03-25 | $32.45 | $32.89 | $32.21 | $32.89 | $32.29 | 5,220,888 |
| 2022-03-24 | $32.20 | $32.38 | $32.03 | $32.28 | $31.70 | 3,332,355 |
| 2022-03-23 | $32.46 | $32.63 | $32.04 | $32.14 | $31.56 | 5,114,675 |
| 2022-03-22 | $32.00 | $32.44 | $31.63 | $32.31 | $31.72 | 4,303,279 |
| 2022-03-21 | $31.77 | $32.10 | $31.63 | $31.96 | $31.38 | 4,792,137 |
| 2022-03-18 | $31.93 | $31.95 | $31.23 | $31.74 | $31.16 | 24,786,930 |
| 2022-03-17 | $31.66 | $32.06 | $31.33 | $32.06 | $31.48 | 5,731,554 |
| 2022-03-16 | $31.79 | $31.99 | $31.36 | $31.70 | $31.13 | 4,762,182 |
| 2022-03-15 | $31.69 | $32.24 | $31.69 | $31.83 | $31.25 | 5,912,460 |
| 2022-03-14 | $30.83 | $32.05 | $30.51 | $31.57 | $31.00 | 9,878,661 |
| 2022-03-11 | $30.78 | $30.88 | $30.06 | $30.10 | $29.55 | 5,525,217 |
| 2022-03-10 | $31.00 | $31.07 | $30.18 | $30.67 | $30.11 | 7,632,547 |
| 2022-03-09 | $31.36 | $32.25 | $31.17 | $31.18 | $30.61 | 5,442,834 |
| 2022-03-08 | $33.45 | $33.53 | $30.93 | $30.93 | $30.37 | 8,230,131 |
| 2022-03-07 | $34.16 | $34.48 | $33.68 | $33.70 | $33.09 | 4,734,597 |
| 2022-03-04 | $34.28 | $34.63 | $33.96 | $34.40 | $33.78 | 4,044,808 |
| 2022-03-03 | $34.58 | $34.92 | $34.44 | $34.62 | $33.99 | 3,998,326 |
| 2022-03-02 | $34.58 | $34.92 | $34.38 | $34.60 | $33.97 | 4,353,411 |
| 2022-03-01 | $34.85 | $35.11 | $34.26 | $34.49 | $33.86 | 4,409,325 |
| 2022-02-28 | $35.10 | $35.19 | $34.66 | $34.97 | $34.34 | 3,742,766 |
| 2022-02-25 | $34.54 | $35.56 | $34.54 | $35.35 | $34.71 | 3,752,846 |
| 2022-02-24 | $35.52 | $35.71 | $33.67 | $34.31 | $33.69 | 4,102,150 |
| 2022-02-23 | $35.97 | $36.03 | $35.50 | $35.74 | $35.09 | 3,308,850 |
| 2022-02-22 | $36.01 | $36.20 | $35.41 | $35.84 | $35.19 | 3,052,624 |
| 2022-02-18 | $35.75 | $36.20 | $35.70 | $36.02 | $35.37 | 4,006,147 |
| 2022-02-17 | $35.33 | $35.89 | $35.22 | $35.88 | $35.23 | 2,778,622 |
| 2022-02-16 | $35.47 | $36.04 | $35.31 | $35.43 | $34.79 | 3,203,466 |
| 2022-02-15 | $35.27 | $35.70 | $35.16 | $35.42 | $34.78 | 3,273,657 |
| 2022-02-14 | $35.75 | $35.95 | $34.76 | $35.30 | $34.66 | 2,924,748 |
| 2022-02-11 | $35.00 | $35.70 | $34.83 | $35.69 | $35.04 | 3,182,778 |
| 2022-02-10 | $35.10 | $35.30 | $34.78 | $34.92 | $34.29 | 3,041,854 |
| 2022-02-09 | $35.30 | $35.38 | $35.13 | $35.19 | $34.55 | 1,962,514 |
| 2022-02-08 | $35.18 | $35.34 | $34.98 | $35.25 | $34.61 | 2,140,131 |
| 2022-02-07 | $34.77 | $35.14 | $34.49 | $34.98 | $34.35 | 2,424,805 |
| 2022-02-04 | $35.10 | $35.27 | $34.43 | $34.73 | $34.10 | 2,879,167 |
| 2022-02-03 | $35.25 | $35.62 | $35.06 | $35.27 | $34.63 | 3,544,267 |
| 2022-02-02 | $35.06 | $35.42 | $34.81 | $35.24 | $34.60 | 4,070,457 |
| 2022-02-01 | $34.68 | $35.08 | $34.34 | $34.97 | $34.34 | 4,277,960 |
| 2022-01-31 | $35.02 | $35.20 | $34.58 | $34.76 | $34.13 | 7,757,825 |
| 2022-01-28 | $34.80 | $35.35 | $34.68 | $35.34 | $34.70 | 4,602,167 |
| 2022-01-27 | $35.18 | $35.91 | $35.14 | $35.37 | $34.42 | 5,311,673 |
| 2022-01-26 | $34.81 | $35.48 | $34.63 | $34.84 | $33.91 | 3,995,301 |
| 2022-01-25 | $35.20 | $35.47 | $34.65 | $35.04 | $34.10 | 4,318,309 |
| 2022-01-24 | $35.26 | $35.51 | $34.62 | $35.31 | $34.37 | 7,232,302 |
| 2022-01-21 | $35.78 | $35.91 | $35.10 | $35.25 | $34.31 | 5,573,861 |
| 2022-01-20 | $35.51 | $35.99 | $35.12 | $35.45 | $34.50 | 5,844,542 |
| 2022-01-19 | $35.26 | $35.79 | $34.94 | $35.56 | $34.61 | 5,985,475 |
| 2022-01-18 | $34.91 | $35.40 | $34.56 | $35.30 | $34.36 | 5,978,037 |
| 2022-01-14 | $34.41 | $35.13 | $34.06 | $35.11 | $34.17 | 4,297,462 |
| 2022-01-13 | $33.60 | $34.59 | $33.58 | $34.37 | $33.45 | 3,237,388 |
| 2022-01-12 | $33.83 | $33.89 | $33.43 | $33.54 | $32.64 | 3,287,180 |
| 2022-01-11 | $34.27 | $34.36 | $33.60 | $33.98 | $33.07 | 3,604,785 |
| 2022-01-10 | $34.82 | $35.11 | $34.03 | $34.17 | $33.26 | 4,421,734 |
| 2022-01-07 | $33.66 | $35.01 | $33.62 | $34.75 | $33.82 | 6,240,156 |
| 2022-01-06 | $33.76 | $33.94 | $32.57 | $33.53 | $32.63 | 7,620,870 |
| 2022-01-05 | $34.37 | $34.74 | $34.01 | $34.15 | $33.24 | 7,322,721 |
| 2022-01-04 | $34.08 | $34.57 | $34.02 | $34.20 | $33.29 | 4,937,759 |
| 2022-01-03 | $34.00 | $34.11 | $33.47 | $34.06 | $33.15 | 4,800,895 |
| 2021-12-31 | $33.87 | $34.23 | $33.81 | $34.15 | $33.24 | 1,704,919 |
| 2021-12-30 | $33.97 | $34.08 | $33.73 | $33.88 | $32.97 | 1,729,582 |
| 2021-12-29 | $33.97 | $34.12 | $33.85 | $33.88 | $32.97 | 2,019,670 |
| 2021-12-28 | $33.40 | $33.94 | $33.38 | $33.94 | $33.03 | 2,423,653 |
| 2021-12-27 | $33.25 | $33.45 | $32.97 | $33.42 | $32.53 | 1,837,035 |
| 2021-12-23 | $33.48 | $33.55 | $33.26 | $33.33 | $32.44 | 1,996,066 |
| 2021-12-22 | $33.90 | $33.94 | $33.24 | $33.46 | $32.57 | 3,767,087 |
| 2021-12-21 | $34.20 | $34.38 | $33.64 | $33.83 | $32.93 | 5,368,474 |
| 2021-12-20 | $34.35 | $34.48 | $33.66 | $34.32 | $33.40 | 5,723,417 |
| 2021-12-17 | $34.41 | $34.77 | $34.18 | $34.58 | $33.66 | 11,113,520 |
| 2021-12-16 | $33.01 | $34.63 | $32.86 | $34.40 | $33.48 | 6,151,485 |
| 2021-12-15 | $32.41 | $32.96 | $32.41 | $32.93 | $32.05 | 3,765,373 |
| 2021-12-14 | $32.52 | $32.83 | $32.43 | $32.50 | $31.63 | 4,660,465 |
| 2021-12-13 | $32.01 | $32.72 | $31.94 | $32.47 | $31.60 | 5,102,440 |
| 2021-12-10 | $32.03 | $32.22 | $31.96 | $32.08 | $31.22 | 2,191,022 |
| 2021-12-09 | $31.78 | $32.05 | $31.57 | $31.87 | $31.02 | 2,345,998 |
| 2021-12-08 | $31.79 | $32.08 | $31.43 | $31.71 | $30.86 | 2,730,217 |
| 2021-12-07 | $31.67 | $32.03 | $31.50 | $31.80 | $30.95 | 2,870,536 |
| 2021-12-06 | $31.61 | $32.13 | $31.60 | $31.77 | $30.92 | 2,577,152 |
| 2021-12-03 | $31.19 | $31.57 | $31.09 | $31.37 | $30.53 | 3,122,691 |
| 2021-12-02 | $30.60 | $31.34 | $30.60 | $30.98 | $30.15 | 4,186,164 |
| 2021-12-01 | $30.84 | $31.27 | $30.44 | $30.45 | $29.64 | 4,752,178 |
| 2021-11-30 | $31.32 | $31.45 | $30.45 | $30.55 | $29.73 | 8,397,883 |
| 2021-11-29 | $31.69 | $31.80 | $31.40 | $31.51 | $30.67 | 2,971,695 |
| 2021-11-26 | $31.50 | $31.97 | $31.45 | $31.60 | $30.76 | 2,609,368 |
| 2021-11-24 | $31.62 | $31.85 | $31.38 | $31.60 | $30.76 | 2,939,641 |
| 2021-11-23 | $31.53 | $31.81 | $31.41 | $31.53 | $30.69 | 3,996,020 |
| 2021-11-22 | $30.64 | $31.65 | $30.52 | $31.37 | $30.53 | 4,869,806 |
| 2021-11-19 | $31.12 | $31.31 | $30.72 | $30.72 | $29.90 | 3,439,412 |
| 2021-11-18 | $31.68 | $31.72 | $30.96 | $31.12 | $30.29 | 6,941,958 |
| 2021-11-17 | $31.93 | $32.02 | $31.70 | $31.81 | $30.96 | 2,208,029 |
| 2021-11-16 | $32.38 | $32.64 | $31.97 | $31.99 | $31.13 | 3,037,913 |
| 2021-11-15 | $32.32 | $32.38 | $32.03 | $32.30 | $31.44 | 3,438,843 |
| 2021-11-12 | $32.05 | $32.28 | $31.93 | $32.25 | $31.39 | 4,357,583 |
| 2021-11-11 | $32.35 | $32.42 | $32.07 | $32.08 | $31.22 | 3,099,654 |
| 2021-11-10 | $32.65 | $32.78 | $32.23 | $32.48 | $31.61 | 3,476,881 |
| 2021-11-09 | $32.34 | $32.69 | $32.23 | $32.54 | $31.67 | 3,701,583 |
| 2021-11-08 | $32.59 | $32.59 | $32.19 | $32.29 | $31.43 | 3,785,872 |
| 2021-11-05 | $32.75 | $32.95 | $32.50 | $32.59 | $31.72 | 2,288,199 |
| 2021-11-04 | $32.99 | $33.02 | $32.36 | $32.65 | $31.78 | 2,727,681 |
| 2021-11-03 | $32.81 | $33.01 | $32.65 | $33.00 | $32.12 | 2,508,060 |
| 2021-11-02 | $32.47 | $32.88 | $32.22 | $32.83 | $31.95 | 4,024,571 |
| 2021-11-01 | $32.22 | $32.68 | $32.11 | $32.42 | $31.55 | 5,488,477 |
| 2021-10-29 | $32.54 | $32.70 | $32.19 | $32.20 | $31.34 | 3,338,065 |
| 2021-10-28 | $32.67 | $32.85 | $32.53 | $32.78 | $31.60 | 4,022,319 |
| 2021-10-27 | $33.20 | $33.26 | $32.39 | $32.62 | $31.44 | 3,019,102 |
| 2021-10-26 | $32.89 | $33.20 | $32.83 | $33.03 | $31.84 | 2,439,000 |
| 2021-10-25 | $33.26 | $33.34 | $32.87 | $32.89 | $31.70 | 2,376,289 |
| 2021-10-22 | $33.29 | $33.52 | $33.25 | $33.34 | $32.14 | 1,308,914 |
| 2021-10-21 | $33.69 | $33.76 | $33.18 | $33.34 | $32.14 | 1,576,358 |
| 2021-10-20 | $33.25 | $33.79 | $33.19 | $33.70 | $32.48 | 2,073,354 |
| 2021-10-19 | $33.16 | $33.23 | $32.89 | $33.22 | $32.02 | 1,969,263 |
| 2021-10-18 | $33.13 | $33.45 | $32.98 | $33.15 | $31.95 | 2,822,201 |
| 2021-10-15 | $33.89 | $33.95 | $33.14 | $33.25 | $32.05 | 2,909,278 |
| 2021-10-14 | $33.20 | $33.82 | $33.09 | $33.80 | $32.58 | 3,709,704 |
| 2021-10-13 | $33.39 | $33.56 | $33.06 | $33.16 | $31.96 | 3,654,138 |
| 2021-10-12 | $33.47 | $33.80 | $33.29 | $33.41 | $32.20 | 3,089,165 |
| 2021-10-11 | $33.77 | $34.16 | $33.39 | $33.55 | $32.34 | 3,772,685 |
| 2021-10-08 | $33.69 | $34.49 | $33.52 | $33.72 | $32.50 | 4,705,101 |
| 2021-10-07 | $34.55 | $34.80 | $34.10 | $34.22 | $32.99 | 4,430,431 |
| 2021-10-06 | $34.24 | $34.50 | $33.85 | $34.48 | $33.24 | 2,920,569 |
| 2021-10-05 | $33.95 | $34.58 | $33.94 | $34.27 | $33.03 | 5,102,554 |
| 2021-10-04 | $33.76 | $34.18 | $33.75 | $34.02 | $32.79 | 3,232,760 |
| 2021-10-01 | $34.07 | $34.10 | $33.56 | $33.70 | $32.48 | 2,659,219 |
| 2021-09-30 | $34.51 | $34.64 | $33.86 | $33.87 | $32.65 | 3,927,957 |
| 2021-09-29 | $33.90 | $35.02 | $33.80 | $34.66 | $33.41 | 6,706,892 |
| 2021-09-28 | $33.83 | $34.10 | $33.45 | $33.64 | $32.43 | 3,041,039 |
| 2021-09-27 | $33.50 | $33.95 | $33.36 | $33.79 | $32.57 | 2,249,752 |
| 2021-09-24 | $33.24 | $33.45 | $33.24 | $33.35 | $32.15 | 1,639,802 |
| 2021-09-23 | $33.30 | $33.49 | $33.17 | $33.19 | $31.99 | 2,747,936 |
| 2021-09-22 | $33.30 | $33.57 | $32.99 | $33.30 | $32.10 | 2,786,715 |
| 2021-09-21 | $33.21 | $33.47 | $32.92 | $32.97 | $31.78 | 1,854,873 |
| 2021-09-20 | $33.35 | $33.57 | $32.95 | $33.23 | $32.03 | 2,569,673 |
| 2021-09-17 | $33.36 | $33.69 | $33.15 | $33.47 | $32.26 | 4,379,209 |
| 2021-09-16 | $33.55 | $33.70 | $33.16 | $33.43 | $32.22 | 2,235,637 |
| 2021-09-15 | $33.11 | $33.54 | $33.07 | $33.44 | $32.23 | 2,448,687 |
| 2021-09-14 | $33.49 | $33.55 | $33.06 | $33.19 | $31.99 | 2,735,991 |
| 2021-09-13 | $33.16 | $33.58 | $33.10 | $33.39 | $32.19 | 3,810,925 |
| 2021-09-10 | $33.23 | $33.28 | $32.75 | $33.09 | $31.90 | 3,049,526 |
| 2021-09-09 | $33.54 | $33.58 | $33.21 | $33.22 | $32.02 | 3,217,803 |
| 2021-09-08 | $33.21 | $33.87 | $33.21 | $33.57 | $32.36 | 3,563,829 |
| 2021-09-07 | $33.38 | $33.42 | $32.87 | $33.18 | $31.98 | 5,008,208 |
| 2021-09-03 | $33.49 | $33.63 | $33.23 | $33.49 | $32.28 | 3,318,141 |
| 2021-09-02 | $33.43 | $33.73 | $33.19 | $33.47 | $32.26 | 3,395,427 |
| 2021-09-01 | $33.26 | $33.48 | $33.04 | $33.43 | $32.22 | 3,425,987 |
| 2021-08-31 | $32.60 | $33.17 | $32.37 | $33.12 | $31.92 | 6,947,779 |
| 2021-08-30 | $32.98 | $33.00 | $32.57 | $32.63 | $31.45 | 3,017,989 |
| 2021-08-27 | $32.83 | $33.24 | $32.70 | $33.05 | $31.86 | 2,673,372 |
| 2021-08-26 | $32.80 | $32.89 | $32.32 | $32.83 | $31.65 | 5,294,491 |
| 2021-08-25 | $32.90 | $33.04 | $32.66 | $32.86 | $31.67 | 2,650,034 |
| 2021-08-24 | $33.61 | $33.61 | $33.03 | $33.10 | $31.91 | 3,121,053 |
| 2021-08-23 | $33.69 | $33.75 | $33.42 | $33.55 | $32.34 | 2,046,913 |
| 2021-08-20 | $33.57 | $33.90 | $33.37 | $33.73 | $32.51 | 2,626,083 |
| 2021-08-19 | $33.31 | $33.82 | $33.29 | $33.54 | $32.33 | 3,185,125 |
| 2021-08-18 | $34.07 | $34.07 | $33.23 | $33.26 | $32.06 | 3,193,150 |
| 2021-08-17 | $33.85 | $34.16 | $33.85 | $34.07 | $32.84 | 4,924,802 |
| 2021-08-16 | $34.07 | $34.28 | $33.85 | $33.97 | $32.74 | 2,116,022 |
| 2021-08-13 | $33.73 | $34.08 | $33.63 | $34.05 | $32.82 | 2,055,925 |
| 2021-08-12 | $33.76 | $33.87 | $33.56 | $33.58 | $32.37 | 2,144,401 |
| 2021-08-11 | $33.51 | $34.02 | $33.44 | $33.81 | $32.59 | 5,734,329 |
| 2021-08-10 | $33.04 | $33.47 | $32.99 | $33.40 | $32.19 | 2,940,861 |
| 2021-08-09 | $32.84 | $33.18 | $32.76 | $33.15 | $31.95 | 2,599,597 |
| 2021-08-06 | $32.42 | $32.89 | $32.40 | $32.76 | $31.58 | 2,984,591 |
| 2021-08-05 | $32.41 | $32.63 | $32.25 | $32.27 | $31.11 | 3,523,555 |
| 2021-08-04 | $33.01 | $33.13 | $32.32 | $32.39 | $31.22 | 3,574,788 |
| 2021-08-03 | $33.34 | $33.57 | $33.09 | $33.12 | $31.92 | 3,064,350 |
| 2021-08-02 | $33.22 | $33.45 | $33.08 | $33.38 | $32.18 | 4,299,008 |
| 2021-07-30 | $33.66 | $34.04 | $33.49 | $33.49 | $31.98 | 6,274,242 |
| 2021-07-29 | $33.91 | $34.01 | $33.59 | $33.64 | $32.13 | 2,871,901 |
| 2021-07-28 | $34.08 | $34.30 | $33.68 | $33.76 | $32.24 | 3,641,746 |
| 2021-07-27 | $34.28 | $34.51 | $34.07 | $34.22 | $32.68 | 2,761,776 |
| 2021-07-26 | $34.18 | $34.44 | $34.18 | $34.25 | $32.71 | 3,407,377 |
| 2021-07-23 | $34.15 | $34.40 | $34.06 | $34.25 | $32.71 | 4,382,023 |
| 2021-07-22 | $34.33 | $34.48 | $33.95 | $34.13 | $32.59 | 3,466,281 |
| 2021-07-21 | $34.99 | $35.10 | $34.48 | $34.52 | $32.97 | 2,956,803 |
| 2021-07-20 | $35.46 | $35.74 | $35.00 | $35.01 | $33.43 | 3,408,101 |
| 2021-07-19 | $34.76 | $35.57 | $34.75 | $35.40 | $33.81 | 5,523,817 |
| 2021-07-16 | $34.91 | $35.09 | $34.70 | $34.86 | $33.29 | 3,470,918 |
| 2021-07-15 | $33.79 | $34.78 | $33.79 | $34.68 | $33.12 | 5,286,813 |
| 2021-07-14 | $33.39 | $34.17 | $33.30 | $33.89 | $32.36 | 6,734,368 |
| 2021-07-13 | $34.75 | $35.27 | $33.88 | $33.98 | $32.45 | 11,039,614 |
| 2021-07-12 | $36.00 | $36.01 | $35.68 | $35.93 | $34.31 | 3,746,639 |
| 2021-07-09 | $36.22 | $36.38 | $35.93 | $36.12 | $34.49 | 2,531,970 |
| 2021-07-08 | $36.04 | $36.38 | $35.87 | $36.09 | $34.47 | 2,215,438 |
| 2021-07-07 | $35.83 | $36.43 | $35.80 | $36.17 | $34.54 | 2,288,649 |
| 2021-07-06 | $35.85 | $35.95 | $35.63 | $35.89 | $34.27 | 2,627,456 |
| 2021-07-02 | $36.10 | $36.13 | $35.80 | $35.86 | $34.25 | 2,281,366 |
| 2021-07-01 | $36.30 | $36.49 | $35.82 | $36.00 | $34.38 | 4,575,892 |
| 2021-06-30 | $35.91 | $36.67 | $35.91 | $36.38 | $34.74 | 6,066,279 |
| 2021-06-29 | $35.81 | $36.12 | $35.79 | $35.96 | $34.34 | 3,280,490 |
| 2021-06-28 | $35.69 | $36.03 | $35.57 | $35.83 | $34.22 | 2,213,207 |
| 2021-06-25 | $35.40 | $35.71 | $35.36 | $35.65 | $34.04 | 4,287,831 |
| 2021-06-24 | $35.28 | $35.66 | $35.06 | $35.42 | $33.83 | 2,127,350 |
| 2021-06-23 | $35.73 | $35.74 | $35.27 | $35.27 | $33.68 | 2,016,307 |
| 2021-06-22 | $35.93 | $35.97 | $35.55 | $35.73 | $34.12 | 3,644,709 |
| 2021-06-21 | $35.80 | $35.96 | $35.60 | $35.84 | $34.23 | 2,407,945 |
| 2021-06-18 | $36.24 | $36.26 | $35.66 | $35.68 | $34.07 | 6,424,303 |
| 2021-06-17 | $36.97 | $37.07 | $36.34 | $36.38 | $34.74 | 3,267,367 |
| 2021-06-16 | $37.28 | $37.33 | $36.97 | $37.03 | $35.36 | 2,223,103 |
| 2021-06-15 | $37.61 | $37.61 | $37.23 | $37.25 | $35.57 | 3,046,515 |
| 2021-06-14 | $37.25 | $37.50 | $37.08 | $37.47 | $35.78 | 2,716,193 |
| 2021-06-11 | $37.17 | $37.51 | $36.97 | $37.33 | $35.65 | 3,175,284 |
| 2021-06-10 | $37.31 | $37.53 | $36.82 | $37.17 | $35.50 | 3,751,930 |
| 2021-06-09 | $37.85 | $38.20 | $37.04 | $37.31 | $35.63 | 7,351,449 |
| 2021-06-08 | $38.79 | $38.90 | $38.34 | $38.47 | $36.74 | 2,599,764 |
| 2021-06-07 | $39.00 | $39.03 | $38.51 | $38.79 | $37.04 | 1,646,275 |
| 2021-06-04 | $38.87 | $39.01 | $38.71 | $38.92 | $37.17 | 1,841,517 |
| 2021-06-03 | $38.87 | $39.09 | $38.55 | $38.81 | $37.06 | 2,465,754 |
| 2021-06-02 | $38.32 | $38.87 | $38.01 | $38.87 | $37.12 | 3,033,589 |
| 2021-06-01 | $38.16 | $38.44 | $37.90 | $38.18 | $36.46 | 2,230,585 |
| 2021-05-28 | $37.97 | $38.37 | $37.88 | $38.10 | $36.38 | 2,387,537 |
| 2021-05-27 | $37.99 | $38.18 | $37.84 | $37.92 | $36.21 | 4,048,219 |
| 2021-05-26 | $38.14 | $38.16 | $37.78 | $37.91 | $36.20 | 1,797,197 |
| 2021-05-25 | $38.21 | $38.35 | $37.82 | $38.11 | $36.39 | 2,159,568 |
| 2021-05-24 | $38.17 | $38.59 | $38.07 | $38.23 | $36.51 | 1,777,859 |
| 2021-05-21 | $38.09 | $38.47 | $38.04 | $38.17 | $36.45 | 2,879,751 |
| 2021-05-20 | $37.66 | $38.38 | $37.66 | $38.03 | $36.32 | 3,007,199 |
| 2021-05-19 | $37.65 | $37.65 | $37.11 | $37.63 | $35.94 | 2,632,112 |
| 2021-05-18 | $37.66 | $37.89 | $37.54 | $37.62 | $35.93 | 2,457,461 |
| 2021-05-17 | $37.69 | $38.09 | $37.44 | $37.72 | $36.02 | 2,510,256 |
| 2021-05-14 | $38.19 | $38.45 | $37.53 | $37.56 | $35.87 | 2,885,447 |
| 2021-05-13 | $37.34 | $38.37 | $37.17 | $38.13 | $36.41 | 3,717,816 |
| 2021-05-12 | $38.06 | $38.12 | $37.49 | $37.50 | $35.81 | 2,682,810 |
| 2021-05-11 | $38.50 | $38.60 | $37.69 | $37.95 | $36.24 | 3,180,276 |
| 2021-05-10 | $38.00 | $38.46 | $37.86 | $38.25 | $36.53 | 2,796,660 |
| 2021-05-07 | $37.97 | $38.01 | $37.49 | $37.95 | $36.24 | 2,473,666 |
| 2021-05-06 | $38.12 | $38.56 | $37.89 | $38.15 | $36.43 | 5,065,167 |
| 2021-05-05 | $37.52 | $37.83 | $37.30 | $37.77 | $36.07 | 2,608,703 |
| 2021-05-04 | $37.06 | $37.61 | $37.00 | $37.59 | $35.90 | 3,208,264 |
| 2021-05-03 | $37.19 | $37.70 | $37.11 | $37.50 | $35.81 | 2,894,475 |
| 2021-04-30 | $37.12 | $37.19 | $36.78 | $37.09 | $35.42 | 2,882,618 |
| 2021-04-29 | $36.68 | $37.16 | $36.68 | $36.96 | $35.30 | 3,249,940 |
| 2021-04-28 | $37.17 | $37.35 | $36.87 | $36.99 | $35.06 | 2,578,621 |
| 2021-04-27 | $37.20 | $37.35 | $37.00 | $37.06 | $35.13 | 3,169,683 |
| 2021-04-26 | $37.65 | $37.65 | $37.17 | $37.20 | $35.26 | 2,448,100 |
| 2021-04-23 | $38.01 | $38.07 | $37.34 | $37.61 | $35.65 | 2,687,591 |
| 2021-04-22 | $38.59 | $38.69 | $38.05 | $38.17 | $36.18 | 2,084,552 |
| 2021-04-21 | $38.41 | $38.65 | $38.18 | $38.55 | $36.54 | 3,132,421 |
| 2021-04-20 | $37.73 | $38.35 | $37.51 | $38.27 | $36.28 | 3,575,417 |
| 2021-04-19 | $37.72 | $37.92 | $37.41 | $37.85 | $35.88 | 3,104,910 |
| 2021-04-16 | $37.65 | $37.74 | $37.15 | $37.55 | $35.59 | 2,854,951 |
| 2021-04-15 | $37.28 | $37.62 | $37.28 | $37.58 | $35.62 | 1,901,436 |
| 2021-04-14 | $37.21 | $37.42 | $36.93 | $37.25 | $35.31 | 3,041,979 |
| 2021-04-13 | $37.53 | $37.64 | $37.18 | $37.22 | $35.28 | 3,340,558 |
| 2021-04-12 | $36.37 | $37.57 | $36.28 | $37.53 | $35.58 | 5,388,910 |
| 2021-04-09 | $37.22 | $37.29 | $35.84 | $36.19 | $34.31 | 5,036,475 |
| 2021-04-08 | $36.40 | $37.35 | $35.88 | $37.30 | $35.36 | 4,523,718 |
| 2021-04-07 | $37.82 | $37.89 | $37.05 | $37.24 | $35.30 | 4,262,024 |
| 2021-04-06 | $37.47 | $37.90 | $37.38 | $37.62 | $35.66 | 3,104,977 |
| 2021-04-05 | $37.51 | $37.87 | $37.28 | $37.49 | $35.54 | 3,710,808 |
| 2021-04-01 | $37.64 | $37.67 | $36.84 | $37.29 | $35.35 | 4,445,804 |
| 2021-03-31 | $38.23 | $38.23 | $37.53 | $37.60 | $35.64 | 4,084,861 |
| 2021-03-30 | $38.73 | $38.98 | $38.29 | $38.32 | $36.32 | 2,873,001 |
| 2021-03-29 | $38.54 | $38.92 | $38.45 | $38.69 | $36.68 | 2,381,739 |
| 2021-03-26 | $37.84 | $38.57 | $37.73 | $38.50 | $36.50 | 2,689,263 |
| 2021-03-25 | $37.13 | $38.02 | $36.90 | $37.88 | $35.91 | 3,842,857 |
| 2021-03-24 | $37.38 | $37.54 | $36.72 | $36.90 | $34.98 | 3,055,749 |
| 2021-03-23 | $38.44 | $38.48 | $37.90 | $38.00 | $36.02 | 3,563,103 |
| 2021-03-22 | $37.55 | $38.27 | $37.41 | $38.27 | $36.28 | 4,057,809 |
| 2021-03-19 | $37.21 | $37.99 | $37.12 | $37.85 | $35.88 | 7,733,259 |
| 2021-03-18 | $37.00 | $37.33 | $36.96 | $37.12 | $35.19 | 2,274,946 |
| 2021-03-17 | $37.47 | $37.47 | $36.99 | $37.05 | $35.12 | 2,477,055 |
| 2021-03-16 | $37.30 | $37.52 | $37.04 | $37.32 | $35.38 | 3,064,693 |
| 2021-03-15 | $37.17 | $37.42 | $36.91 | $37.33 | $35.39 | 2,525,762 |
| 2021-03-12 | $36.70 | $37.19 | $36.61 | $37.08 | $35.15 | 2,383,773 |
| 2021-03-11 | $36.51 | $36.91 | $36.41 | $36.50 | $34.60 | 2,519,100 |
| 2021-03-10 | $36.18 | $36.89 | $35.62 | $36.81 | $34.89 | 3,682,452 |
| 2021-03-09 | $36.46 | $36.86 | $36.02 | $36.04 | $34.16 | 4,259,145 |
| 2021-03-08 | $35.55 | $36.92 | $35.46 | $36.53 | $34.63 | 5,818,273 |
| 2021-03-05 | $34.88 | $35.78 | $34.74 | $35.50 | $33.65 | 6,531,578 |
| 2021-03-04 | $34.90 | $35.57 | $34.51 | $34.67 | $32.86 | 3,853,342 |
| 2021-03-03 | $34.26 | $34.85 | $33.89 | $34.79 | $32.98 | 3,997,132 |
| 2021-03-02 | $34.17 | $34.54 | $33.99 | $34.31 | $32.52 | 2,760,537 |
| 2021-03-01 | $34.11 | $34.60 | $33.99 | $34.15 | $32.37 | 2,873,171 |
| 2021-02-26 | $34.61 | $34.69 | $33.91 | $33.93 | $32.16 | 4,556,165 |
| 2021-02-25 | $35.22 | $35.58 | $34.46 | $34.57 | $32.77 | 4,124,536 |
| 2021-02-24 | $35.00 | $35.41 | $34.90 | $35.24 | $33.40 | 4,809,449 |
| 2021-02-23 | $34.70 | $35.16 | $34.32 | $34.97 | $33.15 | 3,623,829 |
| 2021-02-22 | $34.13 | $34.64 | $33.98 | $34.48 | $32.68 | 3,374,638 |
| 2021-02-19 | $34.78 | $34.92 | $34.10 | $34.10 | $32.32 | 4,819,410 |
| 2021-02-18 | $33.95 | $34.93 | $33.74 | $34.70 | $32.89 | 3,233,576 |
| 2021-02-17 | $33.77 | $34.13 | $33.61 | $33.97 | $32.20 | 3,758,487 |
| 2021-02-16 | $34.31 | $34.44 | $33.62 | $33.90 | $32.13 | 3,685,326 |
| 2021-02-12 | $34.44 | $34.60 | $34.10 | $34.55 | $32.75 | 3,216,686 |
| 2021-02-11 | $35.18 | $35.40 | $34.32 | $34.43 | $32.64 | 2,925,382 |
| 2021-02-10 | $35.05 | $35.45 | $34.99 | $35.32 | $33.48 | 2,666,870 |
| 2021-02-09 | $34.89 | $35.08 | $34.56 | $34.78 | $32.97 | 2,160,924 |
| 2021-02-08 | $34.85 | $34.85 | $34.34 | $34.80 | $32.99 | 3,250,724 |
| 2021-02-05 | $34.62 | $35.04 | $34.41 | $34.62 | $32.82 | 3,102,554 |
| 2021-02-04 | $34.50 | $34.98 | $34.39 | $34.59 | $32.79 | 2,905,659 |
| 2021-02-03 | $34.56 | $34.89 | $34.09 | $34.62 | $32.82 | 3,196,940 |
| 2021-02-02 | $34.33 | $35.00 | $34.12 | $34.67 | $32.86 | 3,754,455 |
| 2021-02-01 | $34.65 | $34.94 | $34.02 | $34.20 | $32.42 | 5,130,970 |
| 2021-01-29 | $34.73 | $35.31 | $34.55 | $34.60 | $32.80 | 4,118,296 |
| 2021-01-28 | $34.97 | $35.66 | $34.35 | $34.70 | $32.89 | 5,154,579 |
| 2021-01-27 | $35.18 | $36.60 | $35.18 | $35.77 | $33.64 | 5,167,785 |
| 2021-01-26 | $34.92 | $35.56 | $34.87 | $35.49 | $33.38 | 3,965,800 |
| 2021-01-25 | $34.38 | $35.64 | $34.26 | $34.96 | $32.88 | 3,925,927 |
| 2021-01-22 | $34.09 | $34.67 | $34.04 | $34.38 | $32.33 | 4,256,579 |
| 2021-01-21 | $33.81 | $34.12 | $33.45 | $34.06 | $32.03 | 4,216,401 |
| 2021-01-20 | $33.65 | $33.86 | $33.06 | $33.76 | $31.75 | 3,904,244 |
| 2021-01-19 | $33.93 | $34.02 | $33.59 | $33.63 | $31.63 | 4,251,430 |
| 2021-01-15 | $33.93 | $34.26 | $33.79 | $33.86 | $31.84 | 4,462,785 |
| 2021-01-14 | $33.55 | $34.11 | $33.28 | $34.05 | $32.02 | 4,063,019 |
| 2021-01-13 | $32.86 | $33.65 | $32.81 | $33.38 | $31.39 | 5,380,972 |
| 2021-01-12 | $33.10 | $33.33 | $32.55 | $32.91 | $30.95 | 6,265,841 |
| 2021-01-11 | $34.14 | $34.27 | $33.04 | $33.10 | $31.13 | 6,966,408 |
| 2021-01-08 | $33.89 | $34.13 | $33.40 | $34.07 | $32.04 | 6,455,371 |
| 2021-01-07 | $35.69 | $35.70 | $33.76 | $33.78 | $31.77 | 8,903,837 |
| 2021-01-06 | $35.52 | $36.10 | $35.48 | $35.73 | $33.60 | 4,167,183 |
| 2021-01-05 | $35.28 | $35.77 | $35.25 | $35.56 | $33.44 | 4,993,730 |
| 2021-01-04 | $36.40 | $36.48 | $35.76 | $35.99 | $33.85 | 4,339,753 |
| 2020-12-31 | $36.20 | $36.29 | $35.72 | $36.26 | $34.10 | 2,317,041 |
| 2020-12-30 | $36.40 | $36.60 | $36.02 | $36.13 | $33.98 | 1,744,164 |
| 2020-12-29 | $36.75 | $36.98 | $36.41 | $36.42 | $34.25 | 1,778,868 |
| 2020-12-28 | $36.69 | $36.85 | $36.44 | $36.62 | $34.44 | 2,068,877 |
| 2020-12-24 | $36.28 | $36.43 | $36.15 | $36.38 | $34.21 | 807,749 |
| 2020-12-23 | $36.16 | $36.53 | $36.06 | $36.41 | $34.24 | 2,234,958 |
| 2020-12-22 | $36.03 | $36.38 | $35.89 | $35.99 | $33.85 | 2,790,011 |
| 2020-12-21 | $35.79 | $36.15 | $35.49 | $35.97 | $33.83 | 2,541,636 |
| 2020-12-18 | $36.20 | $36.25 | $35.64 | $36.12 | $33.97 | 5,896,385 |
| 2020-12-17 | $35.85 | $36.26 | $35.74 | $36.17 | $34.02 | 2,743,953 |
| 2020-12-16 | $35.69 | $35.96 | $35.50 | $35.58 | $33.46 | 2,431,712 |
| 2020-12-15 | $35.80 | $35.84 | $35.42 | $35.67 | $33.55 | 2,988,506 |
| 2020-12-14 | $35.62 | $35.99 | $35.36 | $35.63 | $33.51 | 2,729,191 |
| 2020-12-11 | $35.30 | $35.43 | $35.06 | $35.35 | $33.25 | 3,204,090 |
| 2020-12-10 | $35.77 | $35.85 | $35.31 | $35.37 | $33.26 | 2,321,887 |
| 2020-12-09 | $35.68 | $35.84 | $35.37 | $35.71 | $33.58 | 2,754,396 |
| 2020-12-08 | $35.43 | $35.72 | $35.21 | $35.70 | $33.57 | 2,656,448 |
| 2020-12-07 | $35.55 | $35.95 | $34.93 | $35.37 | $33.26 | 3,340,359 |
| 2020-12-04 | $35.33 | $35.65 | $35.15 | $35.49 | $33.38 | 6,138,623 |
| 2020-12-03 | $35.06 | $35.51 | $35.01 | $35.38 | $33.27 | 3,592,804 |
| 2020-12-02 | $36.24 | $36.41 | $35.00 | $35.17 | $33.08 | 4,175,605 |
| 2020-12-01 | $36.53 | $36.60 | $36.08 | $36.29 | $34.13 | 2,622,968 |
| 2020-11-30 | $36.01 | $36.60 | $35.80 | $36.56 | $34.38 | 4,051,871 |
| 2020-11-27 | $35.86 | $35.95 | $35.64 | $35.94 | $33.80 | 698,358 |
| 2020-11-25 | $35.57 | $36.07 | $35.53 | $35.76 | $33.63 | 2,046,222 |
| 2020-11-24 | $35.74 | $35.82 | $35.26 | $35.36 | $33.26 | 4,108,763 |
| 2020-11-23 | $35.76 | $35.89 | $35.33 | $35.70 | $33.57 | 2,637,467 |
| 2020-11-20 | $36.07 | $36.30 | $35.65 | $35.86 | $33.73 | 2,988,040 |
| 2020-11-19 | $35.27 | $36.22 | $35.21 | $36.19 | $34.04 | 2,622,865 |
| 2020-11-18 | $35.84 | $36.12 | $35.47 | $35.48 | $33.37 | 2,775,754 |
| 2020-11-17 | $36.16 | $36.34 | $35.58 | $35.74 | $33.61 | 2,779,872 |
| 2020-11-16 | $36.16 | $36.55 | $35.67 | $36.54 | $34.36 | 2,513,757 |
| 2020-11-13 | $35.60 | $36.05 | $35.46 | $36.03 | $33.89 | 1,554,548 |
| 2020-11-12 | $35.59 | $35.59 | $34.89 | $35.41 | $33.30 | 2,733,628 |
| 2020-11-11 | $35.13 | $35.69 | $34.88 | $35.51 | $33.40 | 1,692,039 |
| 2020-11-10 | $34.28 | $34.99 | $33.94 | $34.98 | $32.90 | 4,604,406 |
| 2020-11-09 | $36.06 | $36.39 | $34.31 | $34.38 | $32.33 | 4,442,757 |
| 2020-11-06 | $36.18 | $36.53 | $35.85 | $36.07 | $33.92 | 1,561,101 |
| 2020-11-05 | $36.60 | $36.68 | $36.13 | $36.16 | $34.01 | 2,083,445 |
| 2020-11-04 | $36.27 | $36.85 | $36.03 | $36.29 | $34.13 | 2,381,559 |
| 2020-11-03 | $35.79 | $36.68 | $35.76 | $36.25 | $34.09 | 1,632,506 |
| 2020-11-02 | $35.38 | $35.81 | $35.17 | $35.60 | $33.48 | 2,385,633 |
| 2020-10-30 | $35.02 | $35.35 | $34.73 | $35.09 | $33.00 | 2,715,453 |
| 2020-10-29 | $35.89 | $35.96 | $35.25 | $35.50 | $33.13 | 2,549,948 |
| 2020-10-28 | $36.47 | $36.92 | $35.55 | $35.86 | $33.46 | 2,728,002 |
| 2020-10-27 | $37.54 | $37.70 | $36.94 | $36.96 | $34.49 | 2,702,544 |
| 2020-10-26 | $37.79 | $38.15 | $37.32 | $37.55 | $35.04 | 2,821,386 |
| 2020-10-23 | $37.84 | $38.03 | $37.54 | $38.00 | $35.46 | 2,134,266 |
| 2020-10-22 | $37.11 | $37.77 | $36.86 | $37.65 | $35.13 | 2,741,712 |
| 2020-10-21 | $37.09 | $37.43 | $36.95 | $37.09 | $34.61 | 2,500,645 |
| 2020-10-20 | $37.72 | $38.01 | $37.06 | $37.12 | $34.64 | 2,140,118 |
| 2020-10-19 | $37.91 | $38.26 | $37.39 | $37.47 | $34.97 | 3,458,045 |
| 2020-10-16 | $37.85 | $38.08 | $37.73 | $37.91 | $35.38 | 1,799,788 |
| 2020-10-15 | $37.41 | $37.84 | $37.30 | $37.79 | $35.26 | 1,773,610 |
| 2020-10-14 | $38.03 | $38.23 | $37.57 | $37.69 | $35.17 | 1,559,001 |
| 2020-10-13 | $37.86 | $38.42 | $37.74 | $37.94 | $35.40 | 2,270,537 |
| 2020-10-12 | $37.52 | $38.13 | $37.25 | $38.01 | $35.47 | 2,676,147 |
| 2020-10-09 | $37.43 | $37.75 | $37.20 | $37.32 | $34.83 | 2,353,139 |
| 2020-10-08 | $37.43 | $37.73 | $37.09 | $37.25 | $34.76 | 1,817,320 |
| 2020-10-07 | $37.00 | $37.56 | $36.86 | $37.38 | $34.88 | 2,936,865 |
| 2020-10-06 | $37.05 | $37.20 | $36.63 | $36.85 | $34.39 | 2,001,911 |
| 2020-10-05 | $36.75 | $37.17 | $36.63 | $37.10 | $34.62 | 2,287,309 |
| 2020-10-02 | $36.12 | $37.18 | $36.06 | $36.88 | $34.41 | 5,228,850 |
| 2020-10-01 | $36.16 | $36.51 | $34.53 | $35.87 | $33.47 | 6,045,685 |
| 2020-09-30 | $35.50 | $35.99 | $35.34 | $35.71 | $33.32 | 4,032,498 |
| 2020-09-29 | $35.43 | $35.75 | $35.11 | $35.48 | $33.11 | 2,527,187 |
| 2020-09-28 | $35.32 | $35.75 | $35.16 | $35.46 | $33.09 | 2,287,226 |
| 2020-09-25 | $34.60 | $35.20 | $34.43 | $35.12 | $32.77 | 2,252,378 |
| 2020-09-24 | $33.92 | $34.64 | $33.65 | $34.63 | $32.32 | 2,073,135 |
| 2020-09-23 | $35.38 | $35.41 | $33.80 | $33.86 | $31.60 | 3,376,469 |
| 2020-09-22 | $35.00 | $35.90 | $34.94 | $35.15 | $32.80 | 5,579,845 |
| 2020-09-21 | $34.42 | $35.04 | $34.25 | $35.04 | $32.70 | 2,884,775 |
| 2020-09-18 | $34.80 | $35.21 | $34.32 | $34.55 | $32.24 | 4,473,960 |
| 2020-09-17 | $34.66 | $34.83 | $34.16 | $34.80 | $32.47 | 2,829,713 |
| 2020-09-16 | $34.71 | $35.13 | $34.58 | $34.79 | $32.46 | 2,731,461 |
| 2020-09-15 | $34.66 | $34.84 | $34.21 | $34.57 | $32.26 | 2,811,356 |
| 2020-09-14 | $34.60 | $34.86 | $34.37 | $34.59 | $32.28 | 2,565,667 |
| 2020-09-11 | $34.79 | $34.90 | $34.24 | $34.47 | $32.17 | 3,219,776 |
| 2020-09-10 | $35.74 | $35.85 | $34.62 | $34.70 | $32.38 | 3,317,825 |
| 2020-09-09 | $35.48 | $36.19 | $35.38 | $35.81 | $33.42 | 2,860,158 |
| 2020-09-08 | $37.08 | $37.08 | $35.04 | $35.15 | $32.80 | 4,706,150 |
| 2020-09-04 | $37.41 | $37.52 | $36.44 | $37.13 | $34.65 | 2,281,100 |
| 2020-09-03 | $38.13 | $38.71 | $37.02 | $37.41 | $34.91 | 2,738,442 |
| 2020-09-02 | $37.78 | $38.41 | $37.75 | $38.25 | $35.69 | 3,159,266 |
| 2020-09-01 | $38.45 | $38.45 | $37.56 | $37.83 | $35.30 | 2,665,209 |
| 2020-08-31 | $38.02 | $38.55 | $38.02 | $38.36 | $35.80 | 2,598,850 |
| 2020-08-28 | $38.77 | $38.84 | $37.72 | $38.16 | $35.61 | 2,733,617 |
| 2020-08-27 | $39.00 | $39.34 | $38.76 | $38.77 | $36.18 | 2,002,937 |
| 2020-08-26 | $38.66 | $38.85 | $38.52 | $38.73 | $36.14 | 2,712,099 |
| 2020-08-25 | $38.54 | $38.79 | $38.21 | $38.74 | $36.15 | 2,914,638 |
| 2020-08-24 | $37.87 | $38.32 | $37.60 | $38.26 | $35.70 | 2,043,639 |
| 2020-08-21 | $38.03 | $38.03 | $37.47 | $37.82 | $35.29 | 6,081,152 |
| 2020-08-20 | $37.79 | $38.15 | $37.77 | $37.97 | $35.43 | 2,321,689 |
| 2020-08-19 | $38.17 | $38.24 | $37.72 | $37.94 | $35.40 | 2,569,625 |
| 2020-08-18 | $38.12 | $38.36 | $37.83 | $38.18 | $35.63 | 1,982,095 |
| 2020-08-17 | $37.76 | $38.24 | $37.58 | $38.05 | $35.51 | 1,873,867 |
| 2020-08-14 | $37.70 | $38.11 | $37.54 | $37.78 | $35.25 | 1,385,675 |
| 2020-08-13 | $37.88 | $37.95 | $37.62 | $37.70 | $35.18 | 1,721,559 |
| 2020-08-12 | $37.52 | $38.10 | $37.52 | $37.84 | $35.31 | 1,738,249 |
| 2020-08-11 | $37.98 | $37.98 | $37.14 | $37.25 | $34.76 | 1,558,181 |
| 2020-08-10 | $37.90 | $38.12 | $37.64 | $37.74 | $35.22 | 1,320,033 |
| 2020-08-07 | $37.34 | $37.91 | $37.20 | $37.84 | $35.31 | 2,051,672 |
| 2020-08-06 | $37.51 | $37.92 | $37.30 | $37.47 | $34.97 | 1,557,019 |
| 2020-08-05 | $37.94 | $38.04 | $37.32 | $37.58 | $35.07 | 2,059,593 |
| 2020-08-04 | $37.38 | $38.07 | $37.38 | $38.06 | $35.52 | 3,004,561 |
| 2020-08-03 | $37.19 | $37.73 | $37.11 | $37.56 | $35.05 | 2,110,062 |
| 2020-07-31 | $37.33 | $37.76 | $36.91 | $37.45 | $34.75 | 2,687,226 |
| 2020-07-30 | $37.39 | $37.65 | $37.10 | $37.37 | $34.68 | 2,093,417 |
| 2020-07-29 | $37.27 | $37.82 | $37.27 | $37.63 | $34.92 | 2,341,452 |
| 2020-07-28 | $36.92 | $37.61 | $36.87 | $37.29 | $34.60 | 2,351,781 |
| 2020-07-27 | $36.49 | $36.97 | $36.43 | $36.97 | $34.30 | 2,054,312 |
| 2020-07-24 | $36.79 | $37.19 | $36.37 | $36.61 | $33.97 | 2,290,086 |
| 2020-07-23 | $36.42 | $37.20 | $36.42 | $36.82 | $34.17 | 2,211,788 |
| 2020-07-22 | $36.29 | $36.67 | $35.94 | $36.51 | $33.88 | 2,636,074 |
| 2020-07-21 | $36.23 | $36.92 | $36.23 | $36.34 | $33.72 | 2,508,979 |
| 2020-07-20 | $36.42 | $36.53 | $35.75 | $36.20 | $33.59 | 2,835,252 |
| 2020-07-17 | $36.70 | $36.84 | $36.33 | $36.58 | $33.94 | 3,226,153 |
| 2020-07-16 | $36.56 | $37.12 | $36.44 | $36.60 | $33.96 | 1,999,047 |
| 2020-07-15 | $36.81 | $37.09 | $36.24 | $36.60 | $33.96 | 2,471,763 |
| 2020-07-14 | $35.62 | $36.80 | $35.61 | $36.77 | $34.12 | 3,414,649 |
| 2020-07-13 | $36.46 | $36.57 | $35.50 | $35.64 | $33.07 | 2,972,197 |
| 2020-07-10 | $35.58 | $36.49 | $35.58 | $36.31 | $33.69 | 3,199,145 |
| 2020-07-09 | $35.60 | $36.00 | $35.52 | $35.60 | $33.03 | 2,870,399 |
| 2020-07-08 | $35.83 | $35.88 | $35.44 | $35.70 | $33.13 | 2,717,586 |
| 2020-07-07 | $35.34 | $36.00 | $35.20 | $35.88 | $33.29 | 2,545,768 |
| 2020-07-06 | $35.75 | $35.94 | $35.19 | $35.54 | $32.98 | 2,693,624 |
| 2020-07-02 | $35.90 | $36.05 | $35.41 | $35.41 | $32.86 | 3,737,185 |
| 2020-07-01 | $35.40 | $36.05 | $35.30 | $35.67 | $33.10 | 5,450,755 |
| 2020-06-30 | $34.89 | $35.79 | $34.17 | $35.17 | $32.63 | 8,408,282 |
| 2020-06-29 | $32.97 | $33.91 | $32.88 | $33.70 | $31.27 | 4,521,677 |
| 2020-06-26 | $33.79 | $33.86 | $32.58 | $32.64 | $30.29 | 5,568,005 |
| 2020-06-25 | $33.83 | $33.93 | $33.58 | $33.69 | $31.26 | 3,862,711 |
| 2020-06-24 | $34.00 | $34.03 | $33.44 | $33.79 | $31.35 | 3,774,077 |
| 2020-06-23 | $34.60 | $34.68 | $34.03 | $34.22 | $31.75 | 4,340,085 |
| 2020-06-22 | $34.08 | $34.71 | $34.08 | $34.40 | $31.92 | 3,991,712 |
| 2020-06-19 | $34.54 | $34.87 | $33.55 | $33.55 | $31.13 | 7,334,598 |
| 2020-06-18 | $34.22 | $34.57 | $34.03 | $34.24 | $31.77 | 3,273,347 |
| 2020-06-17 | $34.38 | $34.50 | $33.95 | $34.30 | $31.83 | 3,236,113 |
| 2020-06-16 | $33.84 | $34.53 | $33.66 | $34.25 | $31.78 | 3,775,201 |
| 2020-06-15 | $32.25 | $33.34 | $31.76 | $33.33 | $30.93 | 3,167,218 |
| 2020-06-12 | $32.24 | $32.46 | $31.72 | $32.41 | $30.07 | 3,592,342 |
| 2020-06-11 | $33.02 | $33.13 | $31.77 | $31.82 | $29.53 | 3,661,867 |
| 2020-06-10 | $33.69 | $33.94 | $33.10 | $33.20 | $30.81 | 2,949,056 |
| 2020-06-09 | $34.00 | $34.00 | $33.14 | $33.57 | $31.15 | 2,401,921 |
| 2020-06-08 | $32.96 | $34.08 | $32.89 | $33.93 | $31.48 | 3,544,682 |
| 2020-06-05 | $33.31 | $33.55 | $32.47 | $33.42 | $31.01 | 3,932,483 |
| 2020-06-04 | $33.62 | $33.87 | $33.10 | $33.31 | $30.91 | 2,851,209 |
| 2020-06-03 | $34.56 | $34.77 | $33.50 | $33.65 | $31.22 | 3,764,825 |
| 2020-06-02 | $34.62 | $34.74 | $34.28 | $34.47 | $31.98 | 3,768,205 |
| 2020-06-01 | $34.79 | $35.18 | $34.46 | $34.72 | $32.22 | 2,756,438 |
| 2020-05-29 | $33.91 | $34.86 | $33.70 | $34.79 | $32.28 | 5,397,064 |
| 2020-05-28 | $33.98 | $34.18 | $33.59 | $33.91 | $31.47 | 2,600,172 |
| 2020-05-27 | $32.88 | $33.75 | $32.70 | $33.73 | $31.30 | 2,409,360 |
| 2020-05-26 | $32.82 | $33.30 | $32.80 | $32.95 | $30.57 | 4,786,516 |
| 2020-05-22 | $32.32 | $32.71 | $32.06 | $32.68 | $30.32 | 2,435,488 |
| 2020-05-21 | $32.71 | $32.71 | $31.66 | $32.25 | $29.93 | 4,283,232 |
| 2020-05-20 | $33.27 | $33.27 | $32.29 | $32.73 | $30.37 | 5,177,824 |
| 2020-05-19 | $33.97 | $34.19 | $33.03 | $33.04 | $30.66 | 2,902,311 |
| 2020-05-18 | $34.23 | $34.46 | $33.41 | $34.01 | $31.56 | 3,883,146 |
| 2020-05-15 | $34.11 | $34.57 | $33.92 | $34.17 | $31.71 | 2,377,596 |
| 2020-05-14 | $34.11 | $34.26 | $33.48 | $33.83 | $31.39 | 2,146,523 |
| 2020-05-13 | $34.10 | $34.40 | $33.65 | $34.05 | $31.60 | 2,351,616 |
| 2020-05-12 | $33.58 | $34.38 | $33.51 | $34.11 | $31.65 | 3,030,738 |
| 2020-05-11 | $33.13 | $33.58 | $32.89 | $33.41 | $31.00 | 1,985,470 |
| 2020-05-08 | $33.56 | $33.69 | $33.12 | $33.52 | $31.10 | 2,258,384 |
| 2020-05-07 | $33.66 | $33.77 | $33.10 | $33.17 | $30.78 | 2,265,428 |
| 2020-05-06 | $33.57 | $33.86 | $33.31 | $33.41 | $31.00 | 1,679,996 |
| 2020-05-05 | $33.33 | $33.94 | $33.21 | $33.39 | $30.98 | 2,683,948 |
| 2020-05-04 | $33.37 | $33.49 | $32.65 | $33.42 | $31.01 | 2,605,199 |
| 2020-05-01 | $33.29 | $33.77 | $32.95 | $33.28 | $30.88 | 1,883,222 |
| 2020-04-30 | $34.28 | $34.30 | $33.19 | $33.44 | $31.03 | 3,809,458 |
| 2020-04-29 | $34.06 | $34.57 | $33.81 | $34.21 | $31.74 | 4,974,857 |
| 2020-04-28 | $34.74 | $35.45 | $34.55 | $34.61 | $31.92 | 3,595,556 |
| 2020-04-27 | $34.45 | $35.03 | $34.26 | $34.60 | $31.91 | 2,783,268 |
| 2020-04-24 | $34.25 | $34.58 | $33.72 | $34.18 | $31.52 | 2,978,097 |
| 2020-04-23 | $33.96 | $34.37 | $33.84 | $33.98 | $31.34 | 4,239,029 |
| 2020-04-22 | $34.23 | $34.52 | $33.75 | $34.30 | $31.63 | 2,484,349 |
| 2020-04-21 | $33.88 | $34.29 | $33.55 | $33.83 | $31.20 | 3,201,452 |
| 2020-04-20 | $33.52 | $34.66 | $33.30 | $33.88 | $31.24 | 3,439,005 |
| 2020-04-17 | $33.71 | $33.73 | $32.96 | $33.58 | $30.97 | 4,020,913 |
| 2020-04-16 | $33.19 | $33.57 | $32.23 | $33.47 | $30.87 | 4,963,917 |
| 2020-04-15 | $33.15 | $33.40 | $32.61 | $32.87 | $30.31 | 2,618,791 |
| 2020-04-14 | $32.48 | $33.71 | $32.30 | $33.34 | $30.75 | 3,456,696 |
| 2020-04-13 | $32.29 | $32.59 | $31.55 | $31.96 | $29.47 | 3,095,785 |
| 2020-04-09 | $31.00 | $32.87 | $31.00 | $32.46 | $29.93 | 5,145,583 |
| 2020-04-08 | $30.52 | $31.32 | $30.12 | $31.31 | $28.87 | 3,616,572 |
| 2020-04-07 | $31.39 | $31.49 | $30.13 | $30.45 | $28.08 | 6,884,054 |
| 2020-04-06 | $31.44 | $32.00 | $30.96 | $31.30 | $28.86 | 6,384,782 |
| 2020-04-03 | $29.53 | $31.28 | $29.53 | $31.21 | $28.78 | 4,952,608 |
| 2020-04-02 | $29.19 | $30.41 | $29.05 | $29.93 | $27.60 | 3,776,590 |
| 2020-04-01 | $28.34 | $30.14 | $28.26 | $29.76 | $27.44 | 8,377,588 |
| 2020-03-31 | $30.72 | $31.95 | $28.64 | $29.34 | $27.06 | 11,111,603 |
| 2020-03-30 | $28.25 | $29.19 | $27.69 | $28.23 | $26.03 | 5,889,351 |
| 2020-03-27 | $27.27 | $28.12 | $26.70 | $27.92 | $25.75 | 5,412,320 |
| 2020-03-26 | $26.01 | $28.00 | $25.62 | $27.85 | $25.68 | 5,753,942 |
| 2020-03-25 | $26.40 | $27.55 | $25.90 | $26.08 | $24.05 | 6,450,810 |
| 2020-03-24 | $26.44 | $27.39 | $25.75 | $26.53 | $24.47 | 6,051,502 |
| 2020-03-23 | $26.47 | $27.45 | $24.86 | $25.76 | $23.76 | 6,674,830 |
| 2020-03-20 | $26.31 | $27.13 | $25.21 | $26.05 | $24.02 | 7,980,707 |
| 2020-03-19 | $27.35 | $28.52 | $24.54 | $26.31 | $24.26 | 7,306,573 |
| 2020-03-18 | $29.04 | $31.94 | $27.00 | $27.26 | $25.14 | 10,569,081 |
| 2020-03-17 | $27.65 | $30.82 | $27.56 | $29.80 | $27.48 | 10,445,161 |
| 2020-03-16 | $22.96 | $28.82 | $22.88 | $27.21 | $25.09 | 9,144,642 |
| 2020-03-13 | $25.15 | $25.37 | $22.83 | $24.79 | $22.86 | 7,255,228 |
| 2020-03-12 | $25.04 | $26.88 | $24.11 | $24.14 | $22.26 | 9,964,285 |
| 2020-03-11 | $27.14 | $27.39 | $26.38 | $26.81 | $24.72 | 7,153,568 |
| 2020-03-10 | $27.99 | $28.23 | $26.44 | $27.86 | $25.69 | 6,303,871 |
| 2020-03-09 | $26.53 | $28.03 | $26.01 | $27.52 | $25.38 | 5,454,898 |
| 2020-03-06 | $27.45 | $28.64 | $27.25 | $28.25 | $26.05 | 7,002,637 |
| 2020-03-05 | $28.04 | $28.66 | $27.95 | $28.47 | $26.25 | 3,705,526 |
| 2020-03-04 | $28.39 | $28.83 | $27.94 | $28.79 | $26.55 | 2,919,330 |
| 2020-03-03 | $28.20 | $28.97 | $27.36 | $27.67 | $25.52 | 5,143,000 |
| 2020-03-02 | $26.86 | $28.30 | $26.73 | $28.24 | $26.04 | 8,239,993 |
| 2020-02-28 | $25.57 | $26.70 | $24.73 | $26.69 | $24.61 | 9,385,145 |
| 2020-02-27 | $26.60 | $26.96 | $25.75 | $26.37 | $24.32 | 7,140,574 |
| 2020-02-26 | $28.61 | $28.70 | $26.92 | $26.94 | $24.84 | 8,256,110 |
| 2020-02-25 | $29.31 | $29.35 | $27.91 | $28.38 | $26.17 | 7,015,056 |
| 2020-02-24 | $29.20 | $29.34 | $28.90 | $29.23 | $26.96 | 3,678,290 |
| 2020-02-21 | $29.73 | $30.11 | $29.37 | $29.59 | $27.29 | 3,031,243 |
| 2020-02-20 | $29.76 | $29.93 | $29.59 | $29.88 | $27.55 | 2,857,986 |
| 2020-02-19 | $30.65 | $30.87 | $29.71 | $29.80 | $27.48 | 5,187,847 |
| 2020-02-18 | $30.61 | $31.43 | $30.00 | $30.68 | $28.29 | 11,377,069 |
| 2020-02-14 | $32.63 | $32.76 | $32.05 | $32.69 | $30.15 | 3,191,877 |
| 2020-02-13 | $32.54 | $32.61 | $32.12 | $32.58 | $30.04 | 4,355,250 |
| 2020-02-12 | $32.80 | $33.02 | $32.46 | $32.63 | $30.09 | 2,551,372 |
| 2020-02-11 | $32.31 | $32.85 | $32.17 | $32.80 | $30.25 | 3,395,873 |
| 2020-02-10 | $31.87 | $32.28 | $31.62 | $32.24 | $29.73 | 1,864,054 |
| 2020-02-07 | $32.05 | $32.38 | $31.85 | $31.95 | $29.46 | 2,307,861 |
| 2020-02-06 | $32.40 | $32.82 | $31.84 | $32.09 | $29.59 | 3,223,525 |
| 2020-02-05 | $32.14 | $32.99 | $32.14 | $32.67 | $30.13 | 3,584,265 |
| 2020-02-04 | $33.08 | $33.13 | $31.91 | $31.92 | $29.44 | 4,122,855 |
| 2020-02-03 | $33.02 | $33.27 | $32.44 | $32.94 | $30.38 | 5,497,950 |
| 2020-01-31 | $33.12 | $33.31 | $32.74 | $32.92 | $30.36 | 3,847,408 |
| 2020-01-30 | $33.12 | $33.26 | $32.65 | $33.25 | $30.66 | 2,479,833 |
| 2020-01-29 | $33.42 | $33.47 | $32.86 | $33.20 | $30.42 | 2,782,983 |
| 2020-01-28 | $32.58 | $33.46 | $32.45 | $33.32 | $30.53 | 5,854,379 |
| 2020-01-27 | $31.87 | $32.62 | $31.87 | $32.53 | $29.81 | 4,651,050 |
| 2020-01-24 | $32.83 | $32.90 | $32.07 | $32.28 | $29.58 | 3,046,462 |
| 2020-01-23 | $32.05 | $32.88 | $31.97 | $32.69 | $29.95 | 3,907,183 |
| 2020-01-22 | $32.82 | $32.93 | $32.25 | $32.29 | $29.59 | 3,667,994 |
| 2020-01-21 | $32.81 | $33.25 | $32.47 | $32.76 | $30.02 | 6,294,159 |
| 2020-01-17 | $32.30 | $33.37 | $32.28 | $33.33 | $30.54 | 7,503,005 |
| 2020-01-16 | $31.96 | $32.31 | $31.96 | $32.30 | $29.60 | 2,664,835 |
| 2020-01-15 | $32.21 | $32.32 | $31.82 | $31.93 | $29.26 | 3,276,475 |
| 2020-01-14 | $32.01 | $32.16 | $31.76 | $32.15 | $29.46 | 4,921,621 |
| 2020-01-13 | $31.94 | $32.06 | $31.61 | $32.03 | $29.35 | 4,917,867 |
| 2020-01-10 | $32.03 | $32.19 | $31.73 | $31.83 | $29.17 | 4,886,759 |
| 2020-01-09 | $32.19 | $32.45 | $31.74 | $32.21 | $29.51 | 5,620,645 |
| 2020-01-08 | $32.54 | $32.69 | $31.84 | $31.87 | $29.20 | 4,944,156 |
| 2020-01-07 | $33.32 | $33.43 | $32.31 | $32.32 | $29.62 | 8,387,273 |
| 2020-01-06 | $33.76 | $33.82 | $33.41 | $33.52 | $30.72 | 4,579,143 |
| 2020-01-03 | $33.59 | $33.99 | $33.31 | $33.34 | $30.55 | 3,054,258 |
| 2020-01-02 | $34.25 | $34.41 | $33.38 | $33.63 | $30.82 | 4,298,970 |
| 2019-12-31 | $34.12 | $34.37 | $33.80 | $34.24 | $31.37 | 2,558,537 |
| 2019-12-30 | $34.12 | $34.23 | $33.87 | $34.04 | $31.19 | 1,813,223 |
| 2019-12-27 | $33.77 | $34.28 | $33.67 | $34.18 | $31.32 | 2,574,407 |
| 2019-12-26 | $33.96 | $34.20 | $33.45 | $33.69 | $30.87 | 4,672,712 |
| 2019-12-24 | $34.06 | $34.52 | $33.89 | $34.05 | $31.20 | 2,459,605 |
| 2019-12-23 | $35.18 | $35.59 | $33.88 | $34.02 | $31.17 | 7,529,910 |
| 2019-12-20 | $33.67 | $35.17 | $33.52 | $35.07 | $32.14 | 14,890,672 |
| 2019-12-19 | $31.16 | $34.73 | $31.08 | $33.66 | $30.84 | 30,107,943 |
| 2019-12-18 | $29.32 | $29.62 | $28.87 | $29.05 | $26.62 | 5,629,054 |
| 2019-12-17 | $28.51 | $29.27 | $28.50 | $29.19 | $26.75 | 4,015,742 |
| 2019-12-16 | $28.48 | $29.13 | $28.47 | $28.80 | $26.39 | 3,804,834 |
| 2019-12-13 | $28.24 | $28.60 | $28.18 | $28.38 | $26.01 | 3,085,210 |
| 2019-12-12 | $28.45 | $28.79 | $28.17 | $28.23 | $25.87 | 4,292,174 |
| 2019-12-11 | $29.28 | $29.40 | $28.53 | $28.63 | $26.23 | 3,328,072 |
| 2019-12-10 | $29.26 | $29.47 | $29.07 | $29.22 | $26.77 | 2,364,368 |
| 2019-12-09 | $28.93 | $29.42 | $28.92 | $29.30 | $26.85 | 3,347,166 |
| 2019-12-06 | $28.88 | $29.20 | $28.87 | $28.90 | $26.48 | 4,476,382 |
| 2019-12-05 | $29.50 | $29.61 | $28.70 | $28.78 | $26.37 | 4,496,009 |
| 2019-12-04 | $28.59 | $29.46 | $28.59 | $29.39 | $26.93 | 5,364,568 |
| 2019-12-03 | $28.34 | $28.72 | $28.34 | $28.60 | $26.21 | 4,138,011 |
| 2019-12-02 | $28.85 | $28.92 | $28.64 | $28.76 | $26.35 | 3,098,898 |
| 2019-11-29 | $29.14 | $29.20 | $28.83 | $28.87 | $26.45 | 1,046,680 |
| 2019-11-27 | $29.15 | $29.31 | $28.98 | $29.18 | $26.74 | 1,953,259 |
| 2019-11-26 | $28.95 | $29.17 | $28.77 | $29.06 | $26.63 | 4,313,958 |
| 2019-11-25 | $28.80 | $28.91 | $28.51 | $28.85 | $26.44 | 2,307,078 |
| 2019-11-22 | $28.30 | $28.89 | $28.30 | $28.73 | $26.33 | 4,859,770 |
| 2019-11-21 | $29.45 | $29.45 | $28.04 | $28.22 | $25.86 | 5,924,739 |
| 2019-11-20 | $29.30 | $29.64 | $29.17 | $29.49 | $27.02 | 3,039,269 |
| 2019-11-19 | $29.04 | $29.34 | $28.80 | $29.32 | $26.87 | 3,620,958 |
| 2019-11-18 | $28.78 | $29.31 | $28.64 | $29.05 | $26.62 | 4,748,386 |
| 2019-11-15 | $28.49 | $28.83 | $28.44 | $28.81 | $26.40 | 4,246,739 |
| 2019-11-14 | $28.26 | $28.48 | $28.10 | $28.44 | $26.06 | 4,938,310 |
| 2019-11-13 | $27.61 | $28.32 | $27.51 | $28.31 | $25.94 | 3,583,923 |
| 2019-11-12 | $27.53 | $27.84 | $27.50 | $27.58 | $25.27 | 2,702,592 |
| 2019-11-11 | $27.40 | $27.56 | $27.20 | $27.55 | $25.24 | 1,925,946 |
| 2019-11-08 | $27.81 | $27.85 | $27.30 | $27.44 | $25.14 | 2,643,574 |
| 2019-11-07 | $27.85 | $27.90 | $27.58 | $27.80 | $25.47 | 2,336,476 |
| 2019-11-06 | $27.78 | $28.23 | $27.75 | $27.84 | $25.51 | 3,483,617 |
| 2019-11-05 | $27.78 | $28.12 | $27.52 | $27.61 | $25.30 | 2,839,997 |
| 2019-11-04 | $27.44 | $27.77 | $27.29 | $27.76 | $25.44 | 2,224,504 |
| 2019-11-01 | $27.11 | $27.53 | $27.08 | $27.47 | $25.17 | 2,637,154 |
| 2019-10-31 | $27.56 | $27.71 | $26.95 | $27.05 | $24.79 | 3,453,825 |
| 2019-10-30 | $27.48 | $27.85 | $27.32 | $27.79 | $25.27 | 2,619,589 |
| 2019-10-29 | $27.41 | $27.96 | $27.18 | $27.49 | $24.99 | 3,064,163 |
| 2019-10-28 | $27.01 | $27.48 | $27.00 | $27.30 | $24.82 | 3,487,365 |
| 2019-10-25 | $27.15 | $27.37 | $26.86 | $26.92 | $24.48 | 3,049,988 |
| 2019-10-24 | $27.25 | $27.31 | $26.73 | $27.09 | $24.63 | 7,013,787 |
| 2019-10-23 | $27.39 | $27.65 | $27.15 | $27.61 | $25.10 | 4,574,292 |
| 2019-10-22 | $27.50 | $27.68 | $27.11 | $27.37 | $24.88 | 3,075,301 |
| 2019-10-21 | $27.15 | $27.63 | $27.15 | $27.46 | $24.97 | 3,245,260 |
| 2019-10-18 | $27.43 | $27.68 | $27.14 | $27.15 | $24.68 | 3,160,725 |
| 2019-10-17 | $26.83 | $27.54 | $26.52 | $27.39 | $24.90 | 5,265,500 |
| 2019-10-16 | $27.23 | $27.41 | $26.91 | $26.92 | $24.48 | 3,915,595 |
| 2019-10-15 | $27.76 | $27.78 | $26.96 | $27.08 | $24.62 | 7,073,178 |
| 2019-10-14 | $28.45 | $28.50 | $27.75 | $27.78 | $25.26 | 3,445,910 |
| 2019-10-11 | $28.46 | $28.74 | $28.37 | $28.41 | $25.83 | 3,198,689 |
| 2019-10-10 | $27.91 | $28.46 | $27.80 | $28.35 | $25.78 | 3,256,136 |
| 2019-10-09 | $28.17 | $28.36 | $27.91 | $28.09 | $25.54 | 2,733,229 |
| 2019-10-08 | $28.50 | $28.50 | $27.86 | $27.89 | $25.36 | 6,689,259 |
| 2019-10-07 | $28.85 | $29.16 | $28.57 | $28.63 | $26.03 | 3,567,949 |
| 2019-10-04 | $28.09 | $28.88 | $27.99 | $28.86 | $26.24 | 4,557,471 |
| 2019-10-03 | $28.30 | $28.35 | $27.53 | $27.97 | $25.43 | 5,768,898 |
| 2019-10-02 | $29.45 | $29.47 | $28.23 | $28.31 | $25.74 | 5,378,418 |
| 2019-10-01 | $30.72 | $30.72 | $29.42 | $29.48 | $26.80 | 5,784,883 |
| 2019-09-30 | $30.37 | $30.81 | $30.37 | $30.68 | $27.89 | 4,632,769 |
| 2019-09-27 | $31.07 | $31.25 | $29.83 | $30.28 | $27.53 | 7,009,277 |
| 2019-09-26 | $31.07 | $31.83 | $29.99 | $31.00 | $28.18 | 13,453,815 |
| 2019-09-25 | $29.70 | $30.29 | $29.66 | $29.90 | $27.18 | 6,927,055 |
| 2019-09-24 | $28.91 | $29.59 | $28.72 | $29.56 | $26.88 | 4,240,885 |
| 2019-09-23 | $29.98 | $30.02 | $28.88 | $28.90 | $26.28 | 4,441,165 |
| 2019-09-20 | $29.65 | $30.10 | $29.65 | $29.81 | $27.10 | 5,725,712 |
| 2019-09-19 | $29.64 | $29.67 | $28.97 | $29.66 | $26.97 | 5,448,548 |
| 2019-09-18 | $30.00 | $30.25 | $29.23 | $29.50 | $26.82 | 6,831,575 |
| 2019-09-17 | $30.36 | $30.36 | $29.90 | $29.97 | $27.25 | 7,520,823 |
| 2019-09-16 | $29.90 | $30.57 | $29.85 | $30.44 | $27.68 | 3,958,929 |
| 2019-09-13 | $29.61 | $30.48 | $29.56 | $29.87 | $27.16 | 3,646,310 |
| 2019-09-12 | $29.60 | $29.95 | $29.50 | $29.76 | $27.06 | 5,351,042 |
| 2019-09-11 | $29.39 | $29.94 | $29.16 | $29.50 | $26.82 | 5,278,125 |
| 2019-09-10 | $29.08 | $29.89 | $29.08 | $29.45 | $26.78 | 5,580,451 |
| 2019-09-09 | $28.80 | $29.21 | $28.73 | $29.11 | $26.47 | 3,611,348 |
| 2019-09-06 | $27.92 | $28.73 | $27.80 | $28.66 | $26.06 | 5,469,904 |
| 2019-09-05 | $29.13 | $29.28 | $28.45 | $28.45 | $25.87 | 4,116,580 |
| 2019-09-04 | $28.58 | $29.22 | $28.49 | $28.89 | $26.27 | 2,848,278 |
| 2019-09-03 | $28.12 | $28.52 | $27.36 | $28.50 | $25.91 | 5,896,457 |
| 2019-08-30 | $28.81 | $29.03 | $28.32 | $28.36 | $25.78 | 4,807,649 |
| 2019-08-29 | $28.64 | $28.85 | $28.40 | $28.59 | $25.99 | 2,607,300 |
| 2019-08-28 | $28.00 | $28.57 | $27.89 | $28.45 | $25.87 | 2,555,746 |
| 2019-08-27 | $28.60 | $28.75 | $27.50 | $27.91 | $25.38 | 4,559,844 |
| 2019-08-26 | $28.24 | $28.64 | $28.02 | $28.61 | $26.01 | 3,900,700 |
| 2019-08-23 | $28.73 | $28.80 | $27.80 | $27.93 | $25.39 | 3,980,697 |
| 2019-08-22 | $28.50 | $28.86 | $28.24 | $28.80 | $26.18 | 2,380,856 |
| 2019-08-21 | $28.77 | $28.80 | $28.07 | $28.40 | $25.82 | 3,601,438 |
| 2019-08-20 | $29.76 | $29.76 | $28.61 | $28.68 | $26.08 | 5,563,714 |
| 2019-08-19 | $29.63 | $30.17 | $29.55 | $30.04 | $27.31 | 3,528,022 |
| 2019-08-16 | $29.04 | $29.57 | $28.97 | $29.47 | $26.79 | 2,574,018 |
| 2019-08-15 | $28.17 | $28.95 | $28.08 | $28.85 | $26.23 | 2,561,777 |
| 2019-08-14 | $28.66 | $28.76 | $28.08 | $28.10 | $25.55 | 4,740,205 |
| 2019-08-13 | $28.77 | $29.26 | $28.59 | $28.91 | $26.28 | 2,997,454 |
| 2019-08-12 | $28.53 | $28.75 | $28.34 | $28.69 | $26.08 | 2,407,087 |
| 2019-08-09 | $28.26 | $28.73 | $28.16 | $28.65 | $26.05 | 2,485,196 |
| 2019-08-08 | $27.62 | $28.22 | $27.44 | $28.20 | $25.64 | 4,506,452 |
| 2019-08-07 | $27.31 | $28.02 | $27.04 | $27.97 | $25.43 | 4,289,729 |
| 2019-08-06 | $28.00 | $28.11 | $27.43 | $27.64 | $25.13 | 4,394,102 |
| 2019-08-05 | $28.06 | $28.14 | $27.81 | $28.00 | $25.46 | 4,641,916 |
| 2019-08-02 | $29.10 | $29.11 | $28.24 | $28.27 | $25.70 | 4,360,456 |
| 2019-08-01 | $29.01 | $29.60 | $28.88 | $29.14 | $26.49 | 7,468,108 |
| 2019-07-31 | $29.10 | $29.25 | $28.53 | $28.87 | $26.25 | 5,044,179 |
| 2019-07-30 | $29.01 | $29.26 | $28.72 | $29.10 | $26.46 | 3,604,190 |
| 2019-07-29 | $28.87 | $29.15 | $28.69 | $29.02 | $26.38 | 3,036,689 |
| 2019-07-26 | $28.72 | $29.28 | $28.48 | $29.16 | $26.32 | 3,490,397 |
| 2019-07-25 | $28.51 | $28.92 | $28.35 | $28.54 | $25.76 | 2,619,274 |
| 2019-07-24 | $28.95 | $28.98 | $28.46 | $28.63 | $25.84 | 3,693,429 |
| 2019-07-23 | $28.25 | $29.42 | $28.20 | $29.20 | $26.36 | 4,250,438 |
| 2019-07-22 | $28.91 | $28.94 | $28.03 | $28.25 | $25.50 | 3,816,292 |
| 2019-07-19 | $29.11 | $29.24 | $28.82 | $28.90 | $26.08 | 4,504,972 |
| 2019-07-18 | $29.05 | $29.37 | $28.97 | $29.11 | $26.27 | 5,284,764 |
| 2019-07-17 | $28.21 | $29.04 | $28.04 | $28.96 | $26.14 | 9,317,530 |
| 2019-07-16 | $27.58 | $28.14 | $27.53 | $28.14 | $25.40 | 3,993,908 |
| 2019-07-15 | $27.59 | $27.81 | $27.26 | $27.52 | $24.84 | 4,372,489 |
| 2019-07-12 | $27.51 | $27.63 | $27.31 | $27.61 | $24.92 | 3,604,192 |
| 2019-07-11 | $28.35 | $28.49 | $27.15 | $27.48 | $24.80 | 5,475,884 |
| 2019-07-10 | $28.16 | $28.41 | $27.98 | $28.34 | $25.58 | 2,650,756 |
| 2019-07-09 | $28.46 | $28.50 | $27.94 | $28.00 | $25.27 | 4,853,581 |
| 2019-07-08 | $27.91 | $28.50 | $27.76 | $28.47 | $25.70 | 5,593,950 |
| 2019-07-05 | $28.01 | $28.18 | $27.36 | $28.06 | $25.33 | 4,013,449 |
| 2019-07-03 | $27.01 | $28.41 | $26.96 | $28.26 | $25.51 | 5,551,969 |
| 2019-07-02 | $26.91 | $26.97 | $26.29 | $26.67 | $24.07 | 4,660,271 |
| 2019-07-01 | $26.65 | $27.22 | $26.54 | $26.90 | $24.28 | 6,693,598 |
| 2019-06-28 | $25.45 | $26.80 | $25.43 | $26.52 | $23.94 | 12,196,166 |
| 2019-06-27 | $27.30 | $27.53 | $25.06 | $25.43 | $22.95 | 28,681,267 |
| 2019-06-26 | $28.37 | $29.03 | $28.20 | $28.93 | $26.11 | 5,946,982 |
| 2019-06-25 | $28.18 | $29.15 | $28.00 | $28.89 | $26.08 | 6,614,632 |
| 2019-06-24 | $28.67 | $28.67 | $27.99 | $28.10 | $25.36 | 4,837,947 |
| 2019-06-21 | $29.10 | $29.10 | $28.38 | $28.72 | $25.92 | 7,267,602 |
| 2019-06-20 | $29.32 | $29.59 | $28.77 | $29.20 | $26.36 | 3,789,391 |
| 2019-06-19 | $29.00 | $29.32 | $28.65 | $29.24 | $26.39 | 3,827,791 |
| 2019-06-18 | $29.49 | $29.55 | $28.94 | $28.98 | $26.16 | 2,982,840 |
| 2019-06-17 | $29.95 | $29.98 | $29.12 | $29.34 | $26.48 | 2,781,872 |
| 2019-06-14 | $29.89 | $30.13 | $29.56 | $29.88 | $26.97 | 2,880,704 |
| 2019-06-13 | $29.64 | $29.95 | $29.53 | $29.80 | $26.90 | 3,307,895 |
| 2019-06-12 | $29.79 | $30.00 | $29.44 | $29.55 | $26.67 | 3,380,216 |
| 2019-06-11 | $29.35 | $29.97 | $29.28 | $29.80 | $26.90 | 3,193,175 |
| 2019-06-10 | $29.67 | $29.74 | $29.12 | $29.35 | $26.49 | 3,176,534 |
| 2019-06-07 | $29.70 | $29.97 | $29.60 | $29.63 | $26.74 | 3,140,764 |
| 2019-06-06 | $29.26 | $29.73 | $29.04 | $29.65 | $26.76 | 3,770,635 |
| 2019-06-05 | $28.87 | $29.30 | $28.53 | $29.25 | $26.40 | 3,888,038 |
| 2019-06-04 | $27.71 | $28.65 | $27.71 | $28.62 | $25.83 | 5,142,812 |
| 2019-06-03 | $26.73 | $27.62 | $26.57 | $27.52 | $24.84 | 4,364,897 |
| 2019-05-31 | $26.60 | $26.82 | $26.35 | $26.77 | $24.16 | 3,989,404 |
| 2019-05-30 | $27.35 | $27.42 | $26.83 | $26.86 | $24.24 | 4,173,661 |
| 2019-05-29 | $28.17 | $28.25 | $27.16 | $27.25 | $24.60 | 5,856,378 |
| 2019-05-28 | $28.80 | $28.95 | $28.32 | $28.46 | $25.69 | 9,846,323 |
| 2019-05-24 | $28.91 | $28.98 | $28.60 | $28.83 | $26.02 | 2,991,347 |
| 2019-05-23 | $28.30 | $28.91 | $28.19 | $28.89 | $26.08 | 3,850,212 |
| 2019-05-22 | $28.60 | $28.64 | $28.30 | $28.45 | $25.68 | 4,107,514 |
| 2019-05-21 | $28.56 | $28.79 | $28.41 | $28.56 | $25.78 | 4,045,073 |
| 2019-05-20 | $28.91 | $29.01 | $28.41 | $28.48 | $25.71 | 4,438,473 |
| 2019-05-17 | $28.80 | $29.40 | $28.76 | $29.08 | $26.25 | 3,447,243 |
| 2019-05-16 | $29.09 | $29.44 | $29.03 | $29.10 | $26.26 | 3,199,678 |
| 2019-05-15 | $28.48 | $29.23 | $28.20 | $29.00 | $26.17 | 4,492,217 |
| 2019-05-14 | $28.16 | $28.89 | $28.06 | $28.60 | $25.81 | 5,678,819 |
| 2019-05-13 | $28.40 | $28.55 | $27.84 | $28.11 | $25.37 | 5,355,618 |
| 2019-05-10 | $29.14 | $29.30 | $28.05 | $28.72 | $25.92 | 5,516,702 |
| 2019-05-09 | $29.28 | $29.53 | $29.08 | $29.23 | $26.38 | 3,433,841 |
| 2019-05-08 | $29.22 | $29.76 | $29.17 | $29.59 | $26.71 | 3,665,510 |
| 2019-05-07 | $29.54 | $29.68 | $29.05 | $29.20 | $26.36 | 4,710,768 |
| 2019-05-06 | $29.74 | $30.10 | $29.56 | $29.80 | $26.90 | 2,900,691 |
| 2019-05-03 | $30.11 | $30.18 | $29.82 | $30.01 | $27.09 | 2,142,811 |
| 2019-05-02 | $29.95 | $30.38 | $29.70 | $29.95 | $27.03 | 2,922,647 |
| 2019-05-01 | $30.88 | $31.03 | $30.09 | $30.14 | $27.20 | 3,777,850 |
| 2019-04-30 | $30.43 | $30.88 | $30.35 | $30.78 | $27.78 | 3,831,405 |
| 2019-04-29 | $30.80 | $30.89 | $30.24 | $30.36 | $27.40 | 4,936,532 |
| 2019-04-26 | $31.03 | $31.17 | $30.78 | $30.99 | $27.78 | 5,433,306 |
| 2019-04-25 | $31.11 | $31.30 | $30.78 | $30.95 | $27.74 | 5,123,277 |
| 2019-04-24 | $30.90 | $31.29 | $30.86 | $31.28 | $28.04 | 5,849,254 |
| 2019-04-23 | $30.49 | $31.01 | $30.49 | $30.89 | $27.69 | 4,352,961 |
| 2019-04-22 | $30.56 | $30.89 | $30.43 | $30.88 | $27.68 | 3,845,954 |
| 2019-04-18 | $30.08 | $30.60 | $30.01 | $30.52 | $27.36 | 4,119,437 |
| 2019-04-17 | $30.24 | $30.24 | $29.76 | $30.12 | $27.00 | 4,629,394 |
| 2019-04-16 | $30.16 | $30.44 | $29.86 | $30.09 | $26.97 | 3,433,109 |
| 2019-04-15 | $29.76 | $30.15 | $29.69 | $30.08 | $26.96 | 3,480,983 |
| 2019-04-12 | $29.73 | $30.01 | $29.63 | $29.75 | $26.66 | 7,247,791 |
| 2019-04-11 | $30.00 | $30.30 | $29.50 | $29.78 | $26.69 | 6,692,708 |
| 2019-04-10 | $27.55 | $29.69 | $27.24 | $29.39 | $26.34 | 15,149,220 |
| 2019-04-09 | $28.22 | $28.44 | $27.46 | $27.54 | $24.68 | 7,265,803 |
| 2019-04-08 | $28.24 | $28.50 | $28.17 | $28.30 | $25.37 | 5,460,924 |
| 2019-04-05 | $27.81 | $28.30 | $27.77 | $28.29 | $25.36 | 4,497,395 |
| 2019-04-04 | $27.58 | $27.94 | $27.52 | $27.79 | $24.91 | 4,942,623 |
| 2019-04-03 | $27.20 | $27.59 | $27.20 | $27.47 | $24.62 | 5,783,300 |
| 2019-04-02 | $27.68 | $27.70 | $27.37 | $27.39 | $24.55 | 4,813,737 |
| 2019-04-01 | $27.69 | $27.84 | $27.46 | $27.63 | $24.76 | 5,139,814 |
| 2019-03-29 | $27.65 | $27.87 | $27.48 | $27.74 | $24.86 | 4,420,378 |
| 2019-03-28 | $27.15 | $27.84 | $27.12 | $27.74 | $24.86 | 6,510,396 |
| 2019-03-27 | $27.11 | $27.43 | $27.06 | $27.12 | $24.31 | 5,617,668 |
| 2019-03-26 | $27.36 | $27.71 | $26.99 | $27.12 | $24.31 | 7,975,512 |
| 2019-03-25 | $26.48 | $27.74 | $26.35 | $27.36 | $24.52 | 13,784,767 |
| 2019-03-22 | $25.95 | $27.02 | $25.74 | $26.45 | $23.71 | 16,792,097 |
| 2019-03-21 | $24.55 | $26.17 | $24.25 | $25.82 | $23.14 | 28,442,881 |
| 2019-03-20 | $22.81 | $23.05 | $22.56 | $22.90 | $20.53 | 11,680,014 |
| 2019-03-19 | $23.06 | $23.25 | $22.63 | $22.81 | $20.44 | 8,441,446 |
| 2019-03-18 | $23.11 | $23.43 | $23.03 | $23.07 | $20.68 | 6,065,394 |
| 2019-03-15 | $23.08 | $23.30 | $22.91 | $23.09 | $20.70 | 9,787,314 |
| 2019-03-14 | $23.13 | $23.33 | $22.85 | $23.09 | $20.70 | 8,039,342 |
| 2019-03-13 | $22.84 | $23.20 | $22.71 | $23.04 | $20.65 | 5,339,030 |
| 2019-03-12 | $22.99 | $23.08 | $22.68 | $22.79 | $20.43 | 5,661,645 |
| 2019-03-11 | $22.40 | $22.97 | $22.25 | $22.90 | $20.53 | 7,431,868 |
| 2019-03-08 | $22.30 | $22.50 | $22.18 | $22.47 | $20.14 | 5,307,221 |
| 2019-03-07 | $22.68 | $22.70 | $22.15 | $22.37 | $20.05 | 10,242,125 |
| 2019-03-06 | $23.00 | $23.02 | $22.66 | $22.89 | $20.52 | 6,152,257 |
| 2019-03-05 | $23.04 | $23.07 | $22.65 | $22.87 | $20.50 | 10,212,248 |
| 2019-03-04 | $23.26 | $23.49 | $22.77 | $23.17 | $20.77 | 5,502,475 |
| 2019-03-01 | $23.42 | $23.48 | $22.92 | $23.26 | $20.85 | 5,776,631 |
| 2019-02-28 | $23.20 | $23.44 | $22.95 | $23.37 | $20.95 | 6,075,194 |
| 2019-02-27 | $23.35 | $23.47 | $22.90 | $23.09 | $20.70 | 7,012,459 |
| 2019-02-26 | $23.41 | $23.77 | $23.14 | $23.36 | $20.94 | 6,677,334 |
| 2019-02-25 | $23.46 | $23.59 | $23.17 | $23.31 | $20.89 | 7,721,664 |
| 2019-02-22 | $23.50 | $23.76 | $22.92 | $23.38 | $20.96 | 11,301,930 |
| 2019-02-21 | $24.03 | $24.31 | $23.86 | $24.07 | $21.57 | 5,935,680 |
| 2019-02-20 | $23.97 | $24.40 | $23.73 | $24.03 | $21.54 | 7,126,228 |
| 2019-02-19 | $24.38 | $24.47 | $23.86 | $24.01 | $21.52 | 6,907,958 |
| 2019-02-15 | $23.97 | $24.56 | $23.93 | $24.50 | $21.96 | 10,882,790 |
| 2019-02-14 | $23.47 | $23.94 | $23.39 | $23.72 | $21.26 | 11,768,999 |
| 2019-02-13 | $23.79 | $23.86 | $23.47 | $23.55 | $21.11 | 9,898,049 |
| 2019-02-12 | $22.87 | $23.90 | $22.87 | $23.73 | $21.27 | 16,844,498 |
| 2019-02-11 | $22.23 | $22.88 | $22.21 | $22.81 | $20.44 | 12,908,377 |
| 2019-02-08 | $22.24 | $22.24 | $21.74 | $22.19 | $19.89 | 7,840,181 |
| 2019-02-07 | $21.69 | $22.24 | $21.50 | $22.22 | $19.92 | 7,583,336 |
| 2019-02-06 | $22.11 | $22.15 | $21.86 | $21.92 | $19.65 | 9,447,741 |
| 2019-02-05 | $21.67 | $22.22 | $21.66 | $22.09 | $19.80 | 10,671,552 |
| 2019-02-04 | $21.49 | $21.72 | $21.26 | $21.67 | $19.42 | 6,404,697 |
| 2019-02-01 | $21.72 | $21.72 | $21.36 | $21.40 | $19.18 | 6,701,442 |
| 2019-01-31 | $21.44 | $21.72 | $21.23 | $21.64 | $19.40 | 7,400,895 |
| 2019-01-30 | $21.42 | $21.59 | $21.04 | $21.44 | $19.22 | 8,133,360 |
| 2019-01-29 | $21.11 | $21.51 | $21.00 | $21.39 | $19.17 | 8,259,873 |
| 2019-01-28 | $21.04 | $21.36 | $20.85 | $21.29 | $18.89 | 6,775,653 |
| 2019-01-25 | $21.24 | $21.40 | $20.99 | $21.01 | $18.65 | 6,089,743 |
| 2019-01-24 | $21.15 | $21.43 | $20.96 | $21.15 | $18.77 | 7,378,151 |
| 2019-01-23 | $21.58 | $21.60 | $21.33 | $21.47 | $19.05 | 8,025,933 |
| 2019-01-22 | $21.60 | $21.90 | $21.22 | $21.45 | $19.04 | 6,970,430 |
| 2019-01-18 | $21.35 | $21.64 | $21.18 | $21.57 | $19.14 | 6,417,550 |
| 2019-01-17 | $21.21 | $21.37 | $20.94 | $21.24 | $18.85 | 7,652,778 |
| 2019-01-16 | $21.15 | $21.34 | $21.00 | $21.17 | $18.79 | 5,288,328 |
| 2019-01-15 | $20.85 | $21.17 | $20.81 | $21.12 | $18.74 | 5,798,611 |
| 2019-01-14 | $21.51 | $21.56 | $20.82 | $20.85 | $18.50 | 8,246,313 |
| 2019-01-11 | $21.47 | $21.64 | $21.09 | $21.61 | $19.18 | 8,479,966 |
| 2019-01-10 | $21.34 | $21.50 | $20.96 | $21.47 | $19.05 | 11,400,297 |
| 2019-01-09 | $21.39 | $21.65 | $21.06 | $21.38 | $18.97 | 10,174,730 |
| 2019-01-08 | $22.12 | $22.22 | $21.35 | $21.44 | $19.03 | 12,699,740 |
| 2019-01-07 | $21.85 | $22.58 | $21.48 | $22.31 | $19.80 | 7,688,369 |
| 2019-01-04 | $21.69 | $22.29 | $21.62 | $21.86 | $19.40 | 10,307,810 |
| 2019-01-03 | $21.27 | $21.68 | $21.04 | $21.56 | $19.13 | 8,525,978 |
| 2019-01-02 | $21.14 | $21.56 | $20.80 | $21.33 | $18.93 | 9,529,842 |
| 2018-12-31 | $21.15 | $21.67 | $20.91 | $21.36 | $18.96 | 8,727,907 |
| 2018-12-28 | $21.20 | $21.91 | $20.86 | $21.18 | $18.80 | 10,816,744 |
| 2018-12-27 | $21.18 | $21.24 | $20.26 | $21.22 | $18.83 | 14,097,668 |
| 2018-12-26 | $21.01 | $21.48 | $20.22 | $21.43 | $19.02 | 11,635,258 |
| 2018-12-24 | $22.06 | $22.15 | $20.81 | $20.96 | $18.60 | 8,865,656 |
| 2018-12-21 | $24.01 | $24.40 | $22.03 | $22.15 | $19.66 | 23,438,525 |
| 2018-12-20 | $27.91 | $28.48 | $23.98 | $24.28 | $21.55 | 19,382,972 |
| 2018-12-19 | $28.84 | $29.87 | $28.84 | $29.09 | $25.82 | 9,617,828 |
| 2018-12-18 | $29.04 | $29.26 | $28.41 | $28.56 | $25.35 | 6,887,919 |
| 2018-12-17 | $29.70 | $29.84 | $28.85 | $29.01 | $25.75 | 6,555,445 |
| 2018-12-14 | $30.25 | $30.41 | $29.58 | $29.89 | $26.53 | 7,053,753 |
| 2018-12-13 | $30.59 | $30.82 | $30.08 | $30.38 | $26.96 | 6,038,098 |
| 2018-12-12 | $30.93 | $31.08 | $30.58 | $30.59 | $27.15 | 4,994,774 |
| 2018-12-11 | $30.59 | $31.17 | $30.38 | $30.61 | $27.17 | 4,963,471 |
| 2018-12-10 | $30.85 | $30.93 | $30.05 | $30.41 | $26.99 | 5,037,260 |
| 2018-12-07 | $31.58 | $31.86 | $30.55 | $30.84 | $27.37 | 4,024,141 |
| 2018-12-06 | $32.07 | $32.18 | $30.90 | $31.62 | $28.06 | 6,191,508 |
| 2018-12-04 | $32.54 | $32.80 | $32.03 | $32.08 | $28.47 | 4,446,546 |
| 2018-12-03 | $32.27 | $32.60 | $32.09 | $32.43 | $28.78 | 4,895,844 |
| 2018-11-30 | $32.20 | $32.38 | $32.15 | $32.34 | $28.70 | 7,868,825 |
| 2018-11-29 | $32.51 | $32.72 | $32.22 | $32.27 | $28.64 | 5,102,648 |
| 2018-11-28 | $32.14 | $32.57 | $32.01 | $32.43 | $28.78 | 6,397,097 |
| 2018-11-27 | $32.70 | $32.77 | $32.06 | $32.27 | $28.64 | 5,251,270 |
| 2018-11-26 | $32.98 | $33.07 | $32.46 | $32.60 | $28.93 | 6,500,843 |
| 2018-11-23 | $32.91 | $33.30 | $32.81 | $33.19 | $29.46 | 1,249,540 |
| 2018-11-21 | $33.22 | $33.42 | $32.61 | $32.89 | $29.19 | 4,432,435 |
| 2018-11-20 | $33.52 | $33.75 | $32.86 | $33.23 | $29.49 | 5,645,671 |
| 2018-11-19 | $32.99 | $33.63 | $32.99 | $33.42 | $29.66 | 7,746,971 |
| 2018-11-16 | $32.43 | $33.24 | $32.27 | $33.07 | $29.35 | 8,504,695 |
| 2018-11-15 | $32.33 | $32.53 | $31.86 | $32.42 | $28.77 | 8,657,658 |
| 2018-11-14 | $34.49 | $34.49 | $32.55 | $32.64 | $28.97 | 12,637,471 |
| 2018-11-13 | $35.25 | $35.72 | $34.95 | $35.19 | $31.23 | 5,035,932 |
| 2018-11-12 | $34.41 | $35.56 | $34.41 | $35.25 | $31.28 | 7,478,931 |
| 2018-11-09 | $34.46 | $34.84 | $34.06 | $34.39 | $30.52 | 9,127,892 |
| 2018-11-08 | $34.76 | $34.88 | $34.09 | $34.46 | $30.58 | 8,341,634 |
| 2018-11-07 | $35.07 | $35.12 | $34.37 | $34.78 | $30.87 | 6,687,726 |
| 2018-11-06 | $34.97 | $35.14 | $34.50 | $35.06 | $31.12 | 7,396,445 |
| 2018-11-05 | $35.00 | $35.24 | $34.82 | $35.00 | $31.06 | 7,032,430 |
| 2018-11-02 | $35.48 | $35.51 | $34.54 | $35.00 | $31.06 | 6,091,965 |
| 2018-11-01 | $35.75 | $35.87 | $35.25 | $35.62 | $31.61 | 5,823,429 |
| 2018-10-31 | $36.13 | $36.13 | $35.25 | $35.60 | $31.59 | 9,547,925 |
| 2018-10-30 | $36.15 | $36.74 | $36.02 | $36.38 | $32.29 | 6,308,201 |
| 2018-10-29 | $35.76 | $36.57 | $35.65 | $35.96 | $31.91 | 9,683,543 |
| 2018-10-26 | $36.12 | $36.19 | $35.06 | $35.42 | $31.43 | 8,167,134 |
| 2018-10-25 | $37.03 | $37.10 | $36.26 | $36.37 | $32.28 | 27,312,664 |
| 2018-10-24 | $36.60 | $37.60 | $36.51 | $37.15 | $32.97 | 13,515,664 |
| 2018-10-23 | $36.12 | $36.74 | $36.00 | $36.41 | $32.31 | 9,469,883 |
| 2018-10-22 | $35.83 | $36.39 | $35.72 | $36.23 | $32.15 | 6,276,524 |
| 2018-10-19 | $35.71 | $36.10 | $35.71 | $35.84 | $31.81 | 4,622,544 |
| 2018-10-18 | $35.32 | $35.91 | $35.32 | $35.43 | $31.44 | 5,127,356 |
| 2018-10-17 | $35.59 | $35.72 | $35.20 | $35.30 | $31.33 | 5,516,005 |
| 2018-10-16 | $35.93 | $36.21 | $35.49 | $35.66 | $31.65 | 6,460,372 |
| 2018-10-15 | $35.38 | $36.24 | $35.34 | $36.05 | $31.80 | 6,535,959 |
| 2018-10-12 | $35.06 | $35.42 | $34.82 | $35.34 | $31.18 | 5,949,014 |
| 2018-10-11 | $35.48 | $35.69 | $34.77 | $34.87 | $30.76 | 11,093,750 |
| 2018-10-10 | $36.42 | $36.50 | $35.25 | $35.27 | $31.12 | 16,497,411 |
| 2018-10-09 | $34.54 | $35.76 | $34.51 | $35.57 | $31.38 | 10,054,738 |
| 2018-10-08 | $34.00 | $34.74 | $33.86 | $34.65 | $30.57 | 5,676,974 |
| 2018-10-05 | $33.52 | $33.69 | $33.41 | $33.59 | $29.63 | 3,972,973 |
| 2018-10-04 | $33.32 | $33.55 | $33.21 | $33.54 | $29.59 | 4,768,507 |
| 2018-10-03 | $33.45 | $33.66 | $33.30 | $33.43 | $29.49 | 6,173,993 |
| 2018-10-02 | $33.47 | $33.74 | $33.31 | $33.41 | $29.48 | 5,520,343 |
| 2018-10-01 | $34.02 | $34.07 | $33.12 | $33.45 | $29.51 | 7,758,624 |
| 2018-09-28 | $33.00 | $34.03 | $32.95 | $33.97 | $29.97 | 13,826,649 |
| 2018-09-27 | $34.21 | $34.53 | $32.82 | $32.98 | $29.10 | 16,568,675 |
| 2018-09-26 | $36.12 | $36.46 | $36.05 | $36.06 | $31.81 | 4,952,749 |
| 2018-09-25 | $36.82 | $36.82 | $36.03 | $36.20 | $31.94 | 4,386,013 |
| 2018-09-24 | $37.38 | $37.47 | $36.63 | $36.77 | $32.44 | 3,896,492 |
| 2018-09-21 | $37.25 | $37.60 | $37.20 | $37.45 | $33.04 | 4,096,524 |
| 2018-09-20 | $37.03 | $37.33 | $36.79 | $37.18 | $32.80 | 3,511,802 |
| 2018-09-19 | $37.76 | $37.78 | $36.92 | $37.02 | $32.66 | 4,067,331 |
| 2018-09-18 | $38.05 | $38.05 | $37.44 | $37.75 | $33.30 | 2,983,219 |
| 2018-09-17 | $38.25 | $38.29 | $37.78 | $38.19 | $33.69 | 4,347,893 |
| 2018-09-14 | $37.94 | $38.43 | $37.85 | $38.25 | $33.75 | 5,224,886 |
| 2018-09-13 | $37.73 | $38.13 | $37.55 | $37.98 | $33.51 | 3,927,345 |
| 2018-09-12 | $37.02 | $37.67 | $36.86 | $37.59 | $33.16 | 4,910,820 |
| 2018-09-11 | $36.67 | $37.01 | $36.43 | $36.95 | $32.60 | 4,218,853 |
| 2018-09-10 | $36.48 | $36.90 | $36.47 | $36.62 | $32.31 | 3,887,586 |
| 2018-09-07 | $36.11 | $36.41 | $35.81 | $36.33 | $32.05 | 3,747,443 |
| 2018-09-06 | $36.14 | $36.28 | $36.02 | $36.25 | $31.98 | 4,324,734 |
| 2018-09-05 | $36.00 | $36.35 | $35.75 | $36.10 | $31.85 | 4,106,444 |
| 2018-09-04 | $36.86 | $36.91 | $36.04 | $36.12 | $31.87 | 4,090,616 |
| 2018-08-31 | $36.58 | $36.84 | $36.48 | $36.75 | $32.42 | 3,790,178 |
| 2018-08-30 | $36.54 | $36.70 | $36.32 | $36.50 | $32.20 | 4,296,771 |
| 2018-08-29 | $36.55 | $37.00 | $36.45 | $36.66 | $32.34 | 3,435,032 |
| 2018-08-28 | $36.36 | $36.61 | $36.20 | $36.33 | $32.05 | 3,237,013 |
| 2018-08-27 | $37.03 | $37.06 | $36.42 | $36.48 | $32.18 | 4,200,380 |
| 2018-08-24 | $36.74 | $36.96 | $36.59 | $36.85 | $32.51 | 4,245,887 |
| 2018-08-23 | $36.96 | $37.20 | $36.68 | $36.71 | $32.39 | 7,479,130 |
| 2018-08-22 | $37.53 | $37.53 | $36.96 | $37.22 | $32.84 | 3,395,455 |
| 2018-08-21 | $37.59 | $37.72 | $36.90 | $37.52 | $33.10 | 6,310,255 |
| 2018-08-20 | $37.58 | $37.79 | $37.45 | $37.51 | $33.09 | 3,751,333 |
| 2018-08-17 | $37.14 | $37.62 | $36.97 | $37.48 | $33.07 | 6,334,211 |
| 2018-08-16 | $37.20 | $37.42 | $37.09 | $37.18 | $32.80 | 3,703,036 |
| 2018-08-15 | $36.76 | $37.12 | $36.69 | $37.06 | $32.70 | 5,116,676 |
| 2018-08-14 | $36.72 | $36.95 | $36.61 | $36.87 | $32.53 | 5,820,627 |
| 2018-08-13 | $36.57 | $36.61 | $36.28 | $36.56 | $32.25 | 4,894,273 |
| 2018-08-10 | $36.64 | $36.79 | $36.42 | $36.65 | $32.33 | 3,251,437 |
| 2018-08-09 | $36.72 | $36.85 | $36.42 | $36.78 | $32.45 | 3,289,064 |
| 2018-08-08 | $36.93 | $36.93 | $36.56 | $36.63 | $32.32 | 2,084,478 |
| 2018-08-07 | $37.44 | $37.46 | $36.79 | $36.91 | $32.56 | 3,177,427 |
| 2018-08-06 | $37.64 | $37.72 | $37.43 | $37.46 | $33.05 | 3,134,850 |
| 2018-08-03 | $37.08 | $37.82 | $36.85 | $37.60 | $33.17 | 5,486,544 |
| 2018-08-02 | $36.18 | $36.86 | $36.11 | $36.86 | $32.52 | 4,818,302 |
| 2018-08-01 | $36.68 | $36.79 | $36.36 | $36.36 | $32.08 | 3,168,768 |
| 2018-07-31 | $36.69 | $36.83 | $36.40 | $36.71 | $32.39 | 5,498,691 |
| 2018-07-30 | $36.91 | $37.01 | $36.38 | $36.51 | $32.21 | 4,349,623 |
| 2018-07-27 | $37.38 | $37.48 | $37.02 | $37.29 | $32.71 | 4,954,915 |
| 2018-07-26 | $36.54 | $37.16 | $36.52 | $37.09 | $32.53 | 6,931,191 |
| 2018-07-25 | $35.70 | $36.26 | $35.61 | $36.22 | $31.77 | 6,809,568 |
| 2018-07-24 | $35.87 | $35.87 | $35.41 | $35.60 | $31.23 | 5,240,219 |
| 2018-07-23 | $36.13 | $36.15 | $35.59 | $35.90 | $31.49 | 3,806,743 |
| 2018-07-20 | $36.29 | $36.37 | $35.98 | $36.15 | $31.71 | 3,806,726 |
| 2018-07-19 | $35.65 | $36.45 | $35.58 | $36.28 | $31.82 | 6,629,000 |
| 2018-07-18 | $36.00 | $36.15 | $35.61 | $35.69 | $31.30 | 7,056,585 |
| 2018-07-17 | $35.63 | $36.22 | $35.58 | $36.11 | $31.67 | 5,291,442 |
| 2018-07-16 | $36.01 | $36.01 | $35.59 | $35.69 | $31.30 | 2,924,686 |
| 2018-07-13 | $35.90 | $36.17 | $35.74 | $36.07 | $31.64 | 3,961,935 |
| 2018-07-12 | $36.63 | $36.70 | $36.02 | $36.06 | $31.63 | 4,279,088 |
| 2018-07-11 | $36.62 | $36.80 | $36.49 | $36.54 | $32.05 | 4,752,309 |
| 2018-07-10 | $36.51 | $36.87 | $36.36 | $36.62 | $32.12 | 7,177,435 |
| 2018-07-09 | $35.90 | $36.70 | $35.87 | $36.44 | $31.96 | 7,667,466 |
| 2018-07-06 | $35.95 | $36.16 | $35.66 | $35.73 | $31.34 | 3,973,793 |
| 2018-07-05 | $34.79 | $35.94 | $34.70 | $35.92 | $31.51 | 7,841,322 |
| 2018-07-03 | $35.05 | $35.20 | $34.52 | $34.64 | $30.38 | 2,955,223 |
| 2018-07-02 | $35.41 | $35.72 | $34.54 | $35.03 | $30.73 | 7,153,940 |
| 2018-06-29 | $35.72 | $36.13 | $35.41 | $35.73 | $31.34 | 9,320,975 |
| 2018-06-28 | $35.38 | $35.99 | $35.14 | $35.83 | $31.43 | 17,102,320 |
| 2018-06-27 | $37.04 | $37.28 | $35.35 | $35.45 | $31.09 | 34,360,167 |
| 2018-06-26 | $38.96 | $39.10 | $38.20 | $38.23 | $33.53 | 7,604,813 |
| 2018-06-25 | $38.64 | $39.02 | $38.62 | $38.94 | $34.16 | 3,015,098 |
| 2018-06-22 | $38.51 | $38.87 | $38.39 | $38.55 | $33.81 | 2,736,476 |
| 2018-06-21 | $38.46 | $39.43 | $38.19 | $38.28 | $33.58 | 3,814,006 |
| 2018-06-20 | $38.39 | $38.56 | $38.14 | $38.45 | $33.73 | 1,856,463 |
| 2018-06-19 | $37.80 | $38.40 | $37.80 | $38.30 | $33.59 | 3,071,109 |
| 2018-06-18 | $38.30 | $38.49 | $37.75 | $37.94 | $33.28 | 2,458,345 |
| 2018-06-15 | $38.09 | $38.52 | $37.95 | $38.50 | $33.77 | 5,902,621 |
| 2018-06-14 | $38.00 | $38.23 | $37.88 | $38.20 | $33.51 | 1,782,788 |
| 2018-06-13 | $37.74 | $38.19 | $37.72 | $37.95 | $33.29 | 2,063,737 |
| 2018-06-12 | $37.86 | $38.04 | $37.46 | $37.70 | $33.07 | 4,245,760 |
| 2018-06-11 | $37.74 | $38.02 | $37.56 | $37.66 | $33.03 | 2,810,426 |
| 2018-06-08 | $37.37 | $37.74 | $37.36 | $37.74 | $33.10 | 1,623,046 |
| 2018-06-07 | $36.67 | $37.48 | $36.49 | $37.18 | $32.61 | 2,607,627 |
| 2018-06-06 | $37.34 | $37.36 | $36.98 | $37.05 | $32.50 | 2,559,416 |
| 2018-06-05 | $37.61 | $37.70 | $37.24 | $37.37 | $32.78 | 2,325,297 |
| 2018-06-04 | $37.05 | $37.62 | $37.05 | $37.58 | $32.96 | 2,363,196 |
| 2018-06-01 | $37.16 | $37.29 | $36.91 | $36.94 | $32.40 | 1,619,576 |
| 2018-05-31 | $37.70 | $37.70 | $36.89 | $37.06 | $32.51 | 3,014,726 |
| 2018-05-30 | $37.50 | $37.91 | $37.35 | $37.75 | $33.11 | 2,353,106 |
| 2018-05-29 | $37.27 | $37.50 | $37.19 | $37.36 | $32.77 | 1,491,844 |
| 2018-05-25 | $37.10 | $37.71 | $37.08 | $37.41 | $32.81 | 1,626,141 |
| 2018-05-24 | $36.98 | $37.07 | $36.66 | $37.06 | $32.51 | 2,255,438 |
| 2018-05-23 | $36.90 | $37.19 | $36.80 | $36.95 | $32.41 | 2,825,722 |
| 2018-05-22 | $36.97 | $37.27 | $36.78 | $36.87 | $32.34 | 2,374,425 |
| 2018-05-21 | $36.92 | $37.59 | $36.26 | $36.91 | $32.37 | 2,891,917 |
| 2018-05-18 | $37.26 | $37.46 | $36.73 | $37.42 | $32.82 | 6,394,037 |
| 2018-05-17 | $37.76 | $37.90 | $37.61 | $37.72 | $33.08 | 2,345,272 |
| 2018-05-16 | $37.65 | $37.87 | $37.63 | $37.78 | $33.14 | 2,353,382 |
| 2018-05-15 | $37.66 | $37.97 | $37.46 | $37.72 | $33.08 | 2,213,058 |
| 2018-05-14 | $37.93 | $37.97 | $37.65 | $37.75 | $33.11 | 2,861,539 |
| 2018-05-11 | $37.91 | $38.20 | $37.74 | $37.85 | $33.20 | 1,797,895 |
| 2018-05-10 | $37.85 | $38.09 | $37.64 | $37.76 | $33.12 | 2,017,714 |
| 2018-05-09 | $37.47 | $37.85 | $37.32 | $37.67 | $33.04 | 2,220,840 |
| 2018-05-08 | $37.19 | $37.52 | $37.12 | $37.40 | $32.80 | 3,946,135 |
| 2018-05-07 | $36.96 | $37.55 | $36.86 | $37.37 | $32.78 | 2,474,437 |
| 2018-05-04 | $35.76 | $37.06 | $35.76 | $36.92 | $32.38 | 2,564,921 |
| 2018-05-03 | $36.16 | $36.26 | $35.66 | $35.82 | $31.42 | 3,611,835 |
| 2018-05-02 | $36.53 | $36.59 | $35.87 | $35.94 | $31.52 | 3,486,979 |
| 2018-05-01 | $37.00 | $37.01 | $36.40 | $36.56 | $32.07 | 3,935,429 |
| 2018-04-30 | $37.54 | $37.63 | $37.00 | $37.07 | $32.51 | 2,422,012 |
| 2018-04-27 | $37.24 | $37.69 | $37.23 | $37.34 | $32.75 | 1,790,660 |
| 2018-04-26 | $37.26 | $37.54 | $36.96 | $37.41 | $32.63 | 2,688,361 |
| 2018-04-25 | $36.71 | $37.27 | $36.59 | $37.15 | $32.40 | 3,256,154 |
| 2018-04-24 | $36.63 | $36.92 | $36.47 | $36.82 | $32.11 | 3,745,163 |
| 2018-04-23 | $36.59 | $36.69 | $36.31 | $36.50 | $31.83 | 2,966,175 |
| 2018-04-20 | $37.42 | $37.61 | $36.26 | $36.43 | $31.77 | 4,946,235 |
| 2018-04-19 | $37.00 | $37.35 | $36.52 | $36.66 | $31.97 | 3,091,925 |
| 2018-04-18 | $37.54 | $37.61 | $37.11 | $37.17 | $32.42 | 2,547,413 |
| 2018-04-17 | $37.53 | $37.66 | $37.34 | $37.51 | $32.71 | 2,090,104 |
| 2018-04-16 | $36.85 | $37.40 | $36.82 | $37.21 | $32.45 | 1,948,980 |
| 2018-04-13 | $36.69 | $36.93 | $36.51 | $36.80 | $32.10 | 1,616,407 |
| 2018-04-12 | $36.81 | $37.06 | $36.65 | $36.78 | $32.08 | 1,622,030 |
| 2018-04-11 | $36.72 | $37.01 | $36.49 | $36.74 | $32.04 | 1,485,432 |
| 2018-04-10 | $36.94 | $37.26 | $36.74 | $36.85 | $32.14 | 2,590,908 |
| 2018-04-09 | $36.85 | $37.30 | $36.59 | $36.77 | $32.07 | 2,381,919 |
| 2018-04-06 | $36.71 | $37.29 | $36.46 | $36.74 | $32.04 | 2,188,760 |
| 2018-04-05 | $37.22 | $37.22 | $36.72 | $36.81 | $32.10 | 1,721,016 |
| 2018-04-04 | $35.94 | $37.20 | $35.94 | $37.01 | $32.28 | 3,024,736 |
| 2018-04-03 | $36.06 | $36.34 | $35.73 | $36.18 | $31.55 | 2,731,612 |
| 2018-04-02 | $36.80 | $36.84 | $35.53 | $35.89 | $31.30 | 2,703,407 |
| 2018-03-29 | $36.53 | $37.04 | $36.49 | $36.88 | $32.17 | 2,575,703 |
| 2018-03-28 | $36.32 | $36.58 | $36.19 | $36.32 | $31.68 | 2,708,196 |
| 2018-03-27 | $36.49 | $36.80 | $36.14 | $36.30 | $31.66 | 2,510,239 |
| 2018-03-26 | $35.86 | $36.43 | $35.74 | $36.36 | $31.71 | 2,553,033 |
| 2018-03-23 | $35.61 | $36.24 | $35.46 | $35.50 | $30.96 | 3,352,222 |
| 2018-03-22 | $36.61 | $36.65 | $35.40 | $35.45 | $30.92 | 6,518,255 |
| 2018-03-21 | $35.91 | $35.91 | $34.80 | $35.34 | $30.82 | 5,385,288 |
| 2018-03-20 | $36.56 | $36.62 | $36.22 | $36.41 | $31.76 | 2,453,066 |
| 2018-03-19 | $36.61 | $36.91 | $36.26 | $36.34 | $31.69 | 2,241,860 |
| 2018-03-16 | $36.55 | $36.92 | $36.42 | $36.61 | $31.93 | 4,597,158 |
| 2018-03-15 | $37.51 | $37.51 | $36.35 | $36.38 | $31.73 | 3,673,294 |
| 2018-03-14 | $38.14 | $38.32 | $37.40 | $37.46 | $32.67 | 2,955,014 |
| 2018-03-13 | $38.25 | $38.27 | $37.80 | $38.03 | $33.17 | 2,214,589 |
| 2018-03-12 | $38.07 | $38.32 | $37.93 | $38.05 | $33.19 | 1,644,801 |
| 2018-03-09 | $38.19 | $38.27 | $37.79 | $38.06 | $33.19 | 2,484,034 |
| 2018-03-08 | $37.87 | $37.98 | $37.67 | $37.98 | $33.12 | 2,224,075 |
| 2018-03-07 | $37.97 | $38.01 | $37.48 | $37.77 | $32.94 | 4,300,760 |
| 2018-03-06 | $38.00 | $38.30 | $37.59 | $38.29 | $33.39 | 4,748,333 |
| 2018-03-05 | $36.75 | $37.79 | $36.72 | $37.79 | $32.96 | 3,742,380 |
| 2018-03-02 | $36.31 | $36.91 | $36.30 | $36.87 | $32.16 | 3,025,596 |
| 2018-03-01 | $36.06 | $36.52 | $35.89 | $36.40 | $31.75 | 4,653,857 |
| 2018-02-28 | $36.36 | $36.59 | $36.12 | $36.13 | $31.51 | 2,437,903 |
| 2018-02-27 | $36.58 | $36.79 | $36.20 | $36.20 | $31.57 | 1,713,091 |
| 2018-02-26 | $36.45 | $36.63 | $36.14 | $36.53 | $31.86 | 1,915,223 |
| 2018-02-23 | $35.92 | $36.33 | $35.67 | $36.28 | $31.64 | 2,362,898 |
| 2018-02-22 | $35.75 | $36.33 | $35.68 | $35.94 | $31.35 | 2,009,868 |
| 2018-02-21 | $36.33 | $36.60 | $35.68 | $35.69 | $31.13 | 2,677,405 |
| 2018-02-20 | $36.26 | $36.69 | $36.06 | $36.08 | $31.47 | 3,051,694 |
| 2018-02-16 | $36.19 | $36.50 | $36.04 | $36.25 | $31.62 | 3,194,501 |
| 2018-02-15 | $35.63 | $36.38 | $35.46 | $36.36 | $31.71 | 2,494,872 |
| 2018-02-14 | $35.49 | $35.61 | $34.97 | $35.54 | $31.00 | 4,644,809 |
| 2018-02-13 | $35.50 | $35.74 | $35.23 | $35.47 | $30.94 | 5,199,889 |
| 2018-02-12 | $35.79 | $36.13 | $35.60 | $35.70 | $31.14 | 5,772,101 |
| 2018-02-09 | $35.77 | $36.13 | $35.33 | $35.56 | $31.01 | 5,941,592 |
| 2018-02-08 | $35.93 | $36.19 | $35.47 | $35.49 | $30.95 | 3,775,642 |
| 2018-02-07 | $35.72 | $36.66 | $35.65 | $35.89 | $31.30 | 3,871,067 |
| 2018-02-06 | $35.10 | $35.94 | $34.75 | $35.71 | $31.14 | 5,539,410 |
| 2018-02-05 | $36.67 | $37.03 | $35.65 | $35.65 | $31.09 | 4,091,000 |
| 2018-02-02 | $37.41 | $37.51 | $36.69 | $36.71 | $32.02 | 3,422,258 |
| 2018-02-01 | $37.90 | $38.10 | $37.52 | $37.61 | $32.80 | 2,634,652 |
| 2018-01-31 | $37.86 | $38.24 | $37.66 | $38.00 | $33.14 | 3,078,492 |
| 2018-01-30 | $38.12 | $38.44 | $37.86 | $37.86 | $33.02 | 4,075,590 |
| 2018-01-29 | $38.36 | $39.08 | $38.21 | $38.21 | $33.33 | 4,759,725 |
| 2018-01-26 | $38.05 | $38.51 | $37.69 | $38.50 | $33.39 | 4,482,907 |
| 2018-01-25 | $37.66 | $38.11 | $37.65 | $38.04 | $32.99 | 2,977,784 |
| 2018-01-24 | $37.85 | $37.98 | $37.57 | $37.60 | $32.61 | 2,640,802 |
| 2018-01-23 | $37.56 | $37.96 | $37.31 | $37.72 | $32.72 | 2,773,879 |
| 2018-01-22 | $37.72 | $37.95 | $37.53 | $37.77 | $32.76 | 2,937,528 |
| 2018-01-19 | $37.45 | $37.80 | $37.34 | $37.77 | $32.76 | 4,225,647 |
| 2018-01-18 | $37.20 | $37.47 | $37.07 | $37.16 | $32.23 | 2,885,389 |
| 2018-01-17 | $36.97 | $37.50 | $36.78 | $37.26 | $32.32 | 4,054,645 |
| 2018-01-16 | $36.95 | $37.10 | $36.73 | $36.77 | $31.89 | 3,327,758 |
| 2018-01-12 | $36.82 | $36.86 | $36.55 | $36.71 | $31.84 | 1,934,894 |
| 2018-01-11 | $36.90 | $36.95 | $36.58 | $36.76 | $31.88 | 2,705,006 |
| 2018-01-10 | $37.33 | $37.43 | $36.60 | $36.83 | $31.94 | 2,772,726 |
| 2018-01-09 | $37.29 | $37.52 | $36.97 | $37.39 | $32.43 | 3,309,672 |
| 2018-01-08 | $38.01 | $38.01 | $37.41 | $37.52 | $32.54 | 2,715,727 |
| 2018-01-05 | $37.95 | $38.27 | $37.69 | $38.06 | $33.01 | 4,551,777 |
| 2018-01-04 | $37.47 | $38.03 | $37.26 | $37.94 | $32.91 | 3,262,512 |
| 2018-01-03 | $37.55 | $37.56 | $37.14 | $37.33 | $32.38 | 2,904,975 |
| 2018-01-02 | $37.68 | $37.78 | $37.22 | $37.52 | $32.54 | 2,520,134 |
| 2017-12-29 | $38.05 | $38.24 | $37.65 | $37.67 | $32.67 | 2,316,193 |
| 2017-12-28 | $38.15 | $38.22 | $37.68 | $38.05 | $33.00 | 1,857,203 |
| 2017-12-27 | $38.21 | $38.36 | $37.95 | $38.07 | $33.02 | 2,674,412 |
| 2017-12-26 | $38.12 | $38.63 | $38.02 | $38.21 | $33.14 | 1,890,219 |
| 2017-12-22 | $38.04 | $38.26 | $37.92 | $38.08 | $33.03 | 2,879,802 |
| 2017-12-21 | $39.00 | $39.21 | $37.51 | $37.85 | $32.83 | 5,283,864 |
| 2017-12-20 | $38.00 | $38.29 | $37.55 | $38.14 | $33.08 | 5,691,038 |
| 2017-12-19 | $38.12 | $38.27 | $37.80 | $37.98 | $32.94 | 4,341,140 |
| 2017-12-18 | $37.98 | $38.21 | $37.69 | $37.77 | $32.76 | 3,628,548 |
| 2017-12-15 | $37.13 | $37.85 | $37.13 | $37.76 | $32.75 | 5,217,790 |
| 2017-12-14 | $37.43 | $37.52 | $36.98 | $37.01 | $32.10 | 3,994,895 |
| 2017-12-13 | $37.63 | $37.67 | $37.16 | $37.34 | $32.39 | 3,411,624 |
| 2017-12-12 | $37.81 | $37.83 | $37.42 | $37.55 | $32.57 | 3,392,125 |
| 2017-12-11 | $37.12 | $37.28 | $36.96 | $37.24 | $32.30 | 2,983,185 |
| 2017-12-08 | $37.30 | $37.41 | $36.97 | $37.25 | $32.31 | 2,109,940 |
| 2017-12-07 | $37.11 | $37.48 | $36.92 | $37.25 | $32.31 | 3,609,291 |
| 2017-12-06 | $37.13 | $37.27 | $36.87 | $37.08 | $32.16 | 3,771,134 |
| 2017-12-05 | $38.08 | $38.13 | $37.00 | $37.17 | $32.24 | 2,464,843 |
| 2017-12-04 | $37.94 | $38.17 | $37.56 | $37.93 | $32.90 | 5,775,854 |
| 2017-12-01 | $37.45 | $37.79 | $36.64 | $37.47 | $32.50 | 5,374,192 |
| 2017-11-30 | $37.26 | $37.61 | $36.64 | $37.33 | $32.38 | 4,501,910 |
| 2017-11-29 | $36.38 | $37.62 | $36.31 | $37.20 | $32.26 | 4,073,314 |
| 2017-11-28 | $36.09 | $36.47 | $35.90 | $36.44 | $31.61 | 2,405,523 |
| 2017-11-27 | $35.45 | $36.06 | $35.44 | $35.94 | $31.17 | 2,659,292 |
| 2017-11-24 | $35.69 | $35.72 | $35.46 | $35.46 | $30.76 | 617,532 |
| 2017-11-22 | $35.52 | $35.66 | $35.38 | $35.51 | $30.80 | 1,795,770 |
| 2017-11-21 | $35.72 | $35.90 | $35.42 | $35.54 | $30.82 | 1,822,616 |
| 2017-11-20 | $35.76 | $35.88 | $35.58 | $35.77 | $31.02 | 1,801,513 |
| 2017-11-17 | $35.44 | $36.10 | $35.44 | $35.71 | $30.97 | 2,257,597 |
| 2017-11-16 | $35.40 | $35.87 | $35.37 | $35.62 | $30.89 | 2,491,201 |
| 2017-11-15 | $35.73 | $35.77 | $35.16 | $35.18 | $30.51 | 3,656,750 |
| 2017-11-14 | $34.77 | $35.92 | $34.72 | $35.87 | $31.11 | 3,841,048 |
| 2017-11-13 | $34.82 | $35.24 | $34.73 | $34.84 | $30.22 | 2,509,531 |
| 2017-11-10 | $33.81 | $34.96 | $33.81 | $34.80 | $30.18 | 2,793,460 |
| 2017-11-09 | $34.25 | $34.48 | $33.91 | $33.96 | $29.45 | 2,154,875 |
| 2017-11-08 | $33.85 | $34.38 | $33.85 | $34.31 | $29.76 | 2,044,803 |
| 2017-11-07 | $33.32 | $33.93 | $33.21 | $33.76 | $29.28 | 2,434,962 |
| 2017-11-06 | $33.84 | $33.93 | $33.24 | $33.32 | $28.90 | 2,868,830 |
| 2017-11-03 | $33.79 | $34.19 | $33.77 | $33.91 | $29.41 | 1,731,433 |
| 2017-11-02 | $33.87 | $34.10 | $33.70 | $33.86 | $29.37 | 2,480,926 |
| 2017-11-01 | $34.26 | $34.53 | $34.10 | $34.13 | $29.60 | 2,854,307 |
| 2017-10-31 | $33.80 | $34.46 | $33.79 | $34.16 | $29.63 | 2,899,307 |
| 2017-10-30 | $33.91 | $34.27 | $33.50 | $33.53 | $29.08 | 4,789,149 |
| 2017-10-27 | $33.43 | $33.73 | $33.26 | $33.69 | $29.04 | 3,480,572 |
| 2017-10-26 | $33.81 | $34.01 | $33.32 | $33.38 | $28.77 | 4,223,940 |
| 2017-10-25 | $34.10 | $34.20 | $33.77 | $33.93 | $29.24 | 2,886,522 |
| 2017-10-24 | $34.15 | $34.34 | $34.03 | $34.17 | $29.45 | 2,267,870 |
| 2017-10-23 | $33.94 | $34.26 | $33.84 | $34.21 | $29.48 | 2,120,999 |
| 2017-10-20 | $33.84 | $34.17 | $33.74 | $33.91 | $29.23 | 4,281,019 |
| 2017-10-19 | $33.98 | $34.11 | $33.62 | $33.76 | $29.10 | 2,851,346 |
| 2017-10-18 | $34.26 | $34.31 | $33.96 | $34.10 | $29.39 | 2,968,685 |
| 2017-10-17 | $34.35 | $34.53 | $34.12 | $34.21 | $29.48 | 3,490,577 |
| 2017-10-16 | $34.27 | $34.62 | $34.24 | $34.50 | $29.73 | 2,707,094 |
| 2017-10-13 | $34.70 | $34.70 | $34.20 | $34.33 | $29.59 | 4,692,253 |
| 2017-10-12 | $33.79 | $34.64 | $33.79 | $34.59 | $29.81 | 3,692,859 |
| 2017-10-11 | $33.71 | $33.96 | $33.63 | $33.79 | $29.12 | 2,246,772 |
| 2017-10-10 | $33.62 | $33.89 | $33.42 | $33.72 | $29.06 | 2,637,641 |
| 2017-10-09 | $34.16 | $34.16 | $33.42 | $33.46 | $28.84 | 2,444,974 |
| 2017-10-06 | $34.15 | $34.38 | $34.01 | $34.08 | $29.37 | 2,759,393 |
| 2017-10-05 | $34.01 | $34.32 | $33.84 | $34.10 | $29.39 | 2,714,296 |
| 2017-10-04 | $33.37 | $34.03 | $33.15 | $33.96 | $29.27 | 4,198,310 |
| 2017-10-03 | $33.50 | $33.51 | $33.21 | $33.41 | $28.80 | 3,895,365 |
| 2017-10-02 | $33.75 | $33.84 | $33.22 | $33.34 | $28.73 | 4,195,700 |
| 2017-09-29 | $34.19 | $34.46 | $33.66 | $33.74 | $29.08 | 5,203,574 |
| 2017-09-28 | $33.74 | $34.56 | $33.59 | $33.95 | $29.26 | 6,993,441 |
| 2017-09-27 | $33.40 | $33.45 | $32.90 | $33.34 | $28.73 | 5,174,863 |
| 2017-09-26 | $33.55 | $33.61 | $33.29 | $33.36 | $28.75 | 3,595,872 |
| 2017-09-25 | $33.08 | $33.55 | $33.00 | $33.47 | $28.85 | 4,629,161 |
| 2017-09-22 | $33.53 | $33.74 | $32.92 | $33.15 | $28.57 | 3,344,551 |
| 2017-09-21 | $33.74 | $33.84 | $33.33 | $33.42 | $28.80 | 4,158,628 |
| 2017-09-20 | $33.84 | $33.92 | $33.17 | $33.70 | $29.05 | 4,768,852 |
| 2017-09-19 | $34.83 | $34.96 | $34.11 | $34.17 | $29.45 | 3,240,227 |
| 2017-09-18 | $34.95 | $35.07 | $34.79 | $34.89 | $30.07 | 3,372,277 |
| 2017-09-15 | $34.66 | $35.04 | $34.52 | $35.01 | $30.17 | 4,823,052 |
| 2017-09-14 | $34.77 | $34.80 | $34.26 | $34.48 | $29.72 | 3,603,172 |
| 2017-09-13 | $34.82 | $35.04 | $34.65 | $34.73 | $29.93 | 2,705,466 |
| 2017-09-12 | $34.69 | $34.99 | $34.53 | $34.82 | $30.01 | 2,475,941 |
| 2017-09-11 | $34.61 | $35.00 | $34.56 | $34.75 | $29.95 | 3,309,997 |
| 2017-09-08 | $34.33 | $34.74 | $34.18 | $34.50 | $29.73 | 3,208,994 |
| 2017-09-07 | $34.38 | $34.88 | $34.12 | $34.38 | $29.63 | 3,346,337 |
| 2017-09-06 | $33.83 | $34.26 | $33.65 | $34.24 | $29.51 | 4,561,362 |
| 2017-09-05 | $32.92 | $33.72 | $32.88 | $33.69 | $29.04 | 5,032,424 |
| 2017-09-01 | $32.59 | $32.96 | $32.33 | $32.88 | $28.34 | 5,168,261 |
| 2017-08-31 | $32.51 | $32.60 | $32.27 | $32.46 | $27.98 | 4,103,662 |
| 2017-08-30 | $32.37 | $32.88 | $32.16 | $32.74 | $28.22 | 5,479,044 |
| 2017-08-29 | $32.52 | $32.65 | $32.29 | $32.43 | $27.95 | 4,217,786 |
| 2017-08-28 | $33.11 | $33.18 | $32.47 | $32.53 | $28.04 | 3,967,780 |
| 2017-08-25 | $33.39 | $33.46 | $33.03 | $33.14 | $28.56 | 4,241,153 |
| 2017-08-24 | $34.11 | $34.11 | $33.00 | $33.23 | $28.64 | 5,065,305 |
| 2017-08-23 | $34.45 | $34.46 | $34.07 | $34.22 | $29.49 | 5,960,717 |
| 2017-08-22 | $34.48 | $34.52 | $34.09 | $34.51 | $29.74 | 2,585,752 |
| 2017-08-21 | $34.51 | $34.63 | $34.43 | $34.50 | $29.73 | 2,149,987 |
| 2017-08-18 | $34.70 | $34.77 | $34.31 | $34.46 | $29.70 | 2,600,312 |
| 2017-08-17 | $35.03 | $35.20 | $34.61 | $34.72 | $29.92 | 2,920,007 |
| 2017-08-16 | $34.90 | $35.30 | $34.84 | $35.14 | $30.29 | 1,977,310 |
| 2017-08-15 | $34.88 | $35.10 | $34.85 | $34.90 | $30.08 | 2,179,895 |
| 2017-08-14 | $34.92 | $35.08 | $34.82 | $34.89 | $30.07 | 2,728,316 |
| 2017-08-11 | $34.00 | $34.94 | $34.00 | $34.80 | $29.99 | 3,276,892 |
| 2017-08-10 | $34.16 | $34.28 | $33.93 | $34.06 | $29.36 | 3,266,124 |
| 2017-08-09 | $34.19 | $34.45 | $34.07 | $34.39 | $29.64 | 2,423,895 |
| 2017-08-08 | $34.27 | $34.49 | $34.13 | $34.19 | $29.47 | 3,619,894 |
| 2017-08-07 | $33.99 | $34.29 | $33.99 | $34.17 | $29.45 | 3,168,460 |
| 2017-08-04 | $34.37 | $34.42 | $33.93 | $33.98 | $29.29 | 4,561,945 |
| 2017-08-03 | $34.17 | $34.54 | $34.17 | $34.31 | $29.57 | 2,863,185 |
| 2017-08-02 | $33.81 | $34.36 | $33.51 | $34.21 | $29.48 | 3,619,641 |
| 2017-08-01 | $34.28 | $34.35 | $33.65 | $33.83 | $29.16 | 5,122,339 |
| 2017-07-31 | $34.23 | $34.35 | $34.11 | $34.24 | $29.51 | 4,633,218 |
| 2017-07-28 | $34.25 | $34.36 | $34.09 | $34.24 | $29.51 | 3,889,409 |
| 2017-07-27 | $33.70 | $34.35 | $33.69 | $34.35 | $29.61 | 4,037,257 |
| 2017-07-26 | $34.20 | $34.46 | $33.78 | $33.83 | $28.98 | 3,214,329 |
| 2017-07-25 | $33.85 | $34.28 | $33.69 | $34.16 | $29.26 | 3,738,607 |
| 2017-07-24 | $33.86 | $34.21 | $33.79 | $33.84 | $28.99 | 3,831,471 |
| 2017-07-21 | $33.70 | $33.90 | $33.66 | $33.88 | $29.02 | 3,112,456 |
| 2017-07-20 | $33.92 | $33.96 | $33.64 | $33.75 | $28.91 | 2,608,757 |
| 2017-07-19 | $33.52 | $34.03 | $33.26 | $33.85 | $28.99 | 9,524,871 |
| 2017-07-18 | $33.46 | $33.59 | $33.26 | $33.32 | $28.54 | 3,292,749 |
| 2017-07-17 | $33.59 | $33.59 | $33.30 | $33.48 | $28.68 | 3,743,886 |
| 2017-07-14 | $33.60 | $33.65 | $33.36 | $33.58 | $28.76 | 3,109,101 |
| 2017-07-13 | $33.36 | $33.82 | $33.20 | $33.52 | $28.71 | 7,433,419 |
| 2017-07-12 | $33.29 | $33.53 | $33.09 | $33.38 | $28.59 | 4,268,637 |
| 2017-07-11 | $33.20 | $33.31 | $32.93 | $33.07 | $28.33 | 7,270,619 |
| 2017-07-10 | $33.50 | $33.63 | $33.12 | $33.23 | $28.46 | 5,663,680 |
| 2017-07-07 | $34.19 | $34.23 | $33.41 | $33.42 | $28.63 | 7,718,855 |
| 2017-07-06 | $34.69 | $34.75 | $34.06 | $34.13 | $29.23 | 9,811,572 |
| 2017-07-05 | $35.47 | $35.55 | $34.82 | $34.91 | $29.90 | 7,627,376 |
| 2017-07-03 | $35.67 | $35.85 | $35.42 | $35.50 | $30.41 | 2,884,444 |
| 2017-06-30 | $36.22 | $36.30 | $35.64 | $35.76 | $30.63 | 6,660,257 |
| 2017-06-29 | $37.30 | $37.70 | $35.95 | $36.08 | $30.91 | 5,934,972 |
| 2017-06-28 | $37.26 | $37.66 | $37.09 | $37.37 | $32.01 | 4,677,661 |
| 2017-06-27 | $37.50 | $37.61 | $37.00 | $37.00 | $31.69 | 3,631,470 |
| 2017-06-26 | $37.28 | $37.81 | $37.28 | $37.65 | $32.25 | 3,453,159 |
| 2017-06-23 | $37.10 | $37.44 | $37.05 | $37.23 | $31.89 | 8,961,042 |
| 2017-06-22 | $37.03 | $37.34 | $36.54 | $37.09 | $31.77 | 5,236,112 |
| 2017-06-21 | $37.89 | $38.03 | $37.56 | $37.68 | $32.28 | 2,902,247 |
| 2017-06-20 | $37.59 | $37.97 | $37.41 | $37.77 | $32.35 | 3,930,812 |
| 2017-06-19 | $38.18 | $38.28 | $37.12 | $37.52 | $32.14 | 6,917,081 |
| 2017-06-16 | $39.09 | $39.11 | $37.72 | $38.01 | $32.56 | 9,533,237 |
| 2017-06-15 | $38.92 | $39.43 | $38.70 | $39.26 | $33.63 | 2,323,593 |
| 2017-06-14 | $39.11 | $39.53 | $38.81 | $38.96 | $33.37 | 2,736,410 |
| 2017-06-13 | $38.60 | $38.99 | $38.26 | $38.98 | $33.39 | 3,142,556 |
| 2017-06-12 | $38.74 | $38.86 | $38.56 | $38.70 | $33.15 | 3,177,742 |
| 2017-06-09 | $39.03 | $39.22 | $38.62 | $38.76 | $33.20 | 2,435,193 |
| 2017-06-08 | $39.50 | $39.61 | $39.05 | $39.11 | $33.50 | 2,702,603 |
| 2017-06-07 | $39.47 | $39.61 | $39.15 | $39.43 | $33.77 | 3,329,947 |
| 2017-06-06 | $39.77 | $39.81 | $39.36 | $39.44 | $33.78 | 1,897,968 |
| 2017-06-05 | $39.51 | $39.81 | $39.44 | $39.79 | $34.08 | 2,484,433 |
| 2017-06-02 | $39.95 | $40.25 | $38.44 | $39.59 | $33.91 | 5,020,759 |
| 2017-06-01 | $40.04 | $40.09 | $39.21 | $39.95 | $34.22 | 7,524,580 |
| 2017-05-31 | $38.44 | $38.75 | $38.40 | $38.54 | $33.01 | 3,845,001 |
| 2017-05-30 | $38.90 | $38.92 | $38.30 | $38.52 | $33.00 | 1,750,501 |
| 2017-05-26 | $38.84 | $39.14 | $38.76 | $39.03 | $33.43 | 1,864,808 |
| 2017-05-25 | $38.76 | $38.94 | $38.47 | $38.82 | $33.25 | 1,598,194 |
| 2017-05-24 | $38.56 | $38.72 | $38.50 | $38.54 | $33.01 | 1,837,103 |
| 2017-05-23 | $38.10 | $38.60 | $38.03 | $38.38 | $32.88 | 2,263,193 |
| 2017-05-22 | $37.70 | $38.14 | $37.65 | $38.06 | $32.60 | 2,596,541 |
| 2017-05-19 | $37.66 | $37.92 | $37.55 | $37.72 | $32.31 | 2,314,611 |
| 2017-05-18 | $37.64 | $37.91 | $37.55 | $37.68 | $32.28 | 1,858,227 |
| 2017-05-17 | $37.39 | $37.72 | $37.32 | $37.62 | $32.22 | 2,492,675 |
| 2017-05-16 | $37.93 | $37.95 | $37.44 | $37.57 | $32.18 | 2,484,732 |
| 2017-05-15 | $37.40 | $37.89 | $37.40 | $37.85 | $32.42 | 2,166,244 |
| 2017-05-12 | $37.45 | $37.57 | $37.27 | $37.46 | $32.09 | 1,737,845 |
| 2017-05-11 | $37.47 | $37.58 | $37.25 | $37.49 | $32.11 | 1,901,921 |
| 2017-05-10 | $37.30 | $37.61 | $37.25 | $37.60 | $32.21 | 3,087,518 |
| 2017-05-09 | $37.71 | $37.79 | $37.20 | $37.29 | $31.94 | 3,115,694 |
| 2017-05-08 | $37.75 | $37.78 | $37.57 | $37.65 | $32.25 | 2,357,196 |
| 2017-05-05 | $37.82 | $37.86 | $37.65 | $37.74 | $32.33 | 1,995,598 |
| 2017-05-04 | $37.79 | $38.15 | $37.61 | $37.70 | $32.29 | 4,429,543 |
| 2017-05-03 | $37.97 | $38.06 | $37.63 | $37.76 | $32.34 | 2,796,276 |
| 2017-05-02 | $38.33 | $38.37 | $37.85 | $37.95 | $32.51 | 3,051,748 |
| 2017-05-01 | $38.84 | $38.88 | $38.29 | $38.29 | $32.80 | 3,168,023 |
| 2017-04-28 | $38.75 | $38.94 | $38.64 | $38.78 | $33.22 | 2,606,795 |
| 2017-04-27 | $39.02 | $39.18 | $38.76 | $38.81 | $33.24 | 1,912,076 |
| 2017-04-26 | $39.21 | $39.22 | $38.73 | $39.01 | $33.41 | 4,330,476 |
| 2017-04-25 | $40.00 | $40.16 | $39.22 | $39.33 | $33.52 | 5,053,636 |
| 2017-04-24 | $40.96 | $41.04 | $40.80 | $40.93 | $34.88 | 1,925,365 |
| 2017-04-21 | $40.70 | $40.93 | $40.66 | $40.66 | $34.65 | 3,629,619 |
| 2017-04-20 | $40.50 | $40.89 | $40.40 | $40.72 | $34.70 | 2,347,083 |
| 2017-04-19 | $40.86 | $40.92 | $40.41 | $40.48 | $34.50 | 1,896,066 |
| 2017-04-18 | $40.47 | $41.02 | $40.43 | $40.79 | $34.76 | 2,371,906 |
| 2017-04-17 | $40.36 | $40.47 | $40.23 | $40.46 | $34.48 | 1,742,256 |
| 2017-04-13 | $40.57 | $40.64 | $40.32 | $40.32 | $34.36 | 2,399,983 |
| 2017-04-12 | $40.37 | $40.71 | $40.31 | $40.62 | $34.62 | 2,703,615 |
| 2017-04-11 | $40.50 | $40.58 | $40.36 | $40.50 | $34.51 | 2,162,898 |
| 2017-04-10 | $40.48 | $40.69 | $40.41 | $40.57 | $34.57 | 2,763,382 |
| 2017-04-07 | $40.44 | $40.58 | $40.35 | $40.49 | $34.51 | 2,446,023 |
| 2017-04-06 | $40.39 | $40.64 | $40.25 | $40.48 | $34.50 | 2,410,708 |
| 2017-04-05 | $40.13 | $40.70 | $40.13 | $40.40 | $34.43 | 2,316,527 |
| 2017-04-04 | $40.31 | $40.43 | $40.08 | $40.22 | $34.28 | 2,000,586 |
| 2017-04-03 | $40.41 | $40.65 | $40.31 | $40.35 | $34.39 | 2,276,229 |
| 2017-03-31 | $40.39 | $40.61 | $40.33 | $40.34 | $34.38 | 23,920 |
| 2017-03-30 | $40.58 | $40.59 | $40.22 | $40.28 | $34.33 | 22,372 |
| 2017-03-29 | $40.19 | $40.73 | $40.17 | $40.59 | $34.59 | 3,622,270 |
| 2017-03-28 | $40.16 | $40.40 | $40.01 | $40.20 | $34.26 | 3,278,657 |
| 2017-03-27 | $40.33 | $40.56 | $40.04 | $40.14 | $34.21 | 3,891,175 |
| 2017-03-24 | $40.49 | $40.85 | $40.30 | $40.47 | $34.49 | 3,503,170 |
| 2017-03-23 | $40.81 | $41.29 | $40.32 | $40.35 | $34.39 | 4,566,438 |
| 2017-03-22 | $40.86 | $40.95 | $40.32 | $40.48 | $34.50 | 4,049,456 |
| 2017-03-21 | $40.39 | $41.09 | $40.23 | $40.79 | $34.76 | 5,235,442 |
| 2017-03-20 | $41.41 | $41.42 | $40.82 | $40.82 | $34.79 | 3,835,205 |
| 2017-03-17 | $41.42 | $41.63 | $41.34 | $41.42 | $35.30 | 3,963,939 |
| 2017-03-16 | $41.41 | $41.54 | $41.26 | $41.48 | $35.35 | 2,645,573 |
| 2017-03-15 | $41.09 | $41.65 | $40.91 | $41.50 | $35.37 | 3,479,445 |
| 2017-03-14 | $41.02 | $41.29 | $40.98 | $41.24 | $35.14 | 2,189,104 |
| 2017-03-13 | $40.82 | $41.04 | $40.79 | $41.02 | $34.96 | 2,084,597 |
| 2017-03-10 | $40.80 | $41.09 | $40.78 | $40.91 | $34.86 | 3,101,595 |
| 2017-03-09 | $40.39 | $40.69 | $40.20 | $40.57 | $34.57 | 4,586,666 |
| 2017-03-08 | $40.75 | $40.90 | $40.23 | $40.31 | $34.35 | 5,106,656 |
| 2017-03-07 | $41.13 | $41.31 | $40.72 | $40.75 | $34.73 | 3,952,519 |
| 2017-03-06 | $40.91 | $41.31 | $40.85 | $41.25 | $35.15 | 2,271,377 |
| 2017-03-03 | $41.02 | $41.20 | $40.93 | $41.15 | $35.07 | 2,872,236 |
| 2017-03-02 | $41.18 | $41.27 | $40.85 | $41.07 | $35.00 | 4,585,738 |
| 2017-03-01 | $41.36 | $41.68 | $41.18 | $41.21 | $35.12 | 3,913,022 |
| 2017-02-28 | $40.92 | $41.39 | $40.90 | $41.21 | $35.12 | 4,935,576 |
| 2017-02-27 | $41.00 | $41.03 | $40.80 | $40.89 | $34.85 | 3,451,988 |
| 2017-02-24 | $40.47 | $41.19 | $40.45 | $41.16 | $35.08 | 3,342,788 |
| 2017-02-23 | $40.49 | $40.74 | $40.36 | $40.50 | $34.51 | 2,809,682 |
| 2017-02-22 | $40.21 | $40.78 | $40.05 | $40.48 | $34.50 | 2,689,232 |
| 2017-02-21 | $39.70 | $40.51 | $39.65 | $40.20 | $34.26 | 5,347,403 |
| 2017-02-17 | $39.52 | $39.77 | $39.23 | $39.61 | $33.76 | 4,081,471 |
| 2017-02-16 | $39.96 | $40.29 | $39.74 | $39.93 | $34.03 | 2,717,443 |
| 2017-02-15 | $39.80 | $40.13 | $39.55 | $39.94 | $34.04 | 4,632,796 |
| 2017-02-14 | $39.61 | $39.90 | $39.52 | $39.79 | $33.91 | 1,828,523 |
| 2017-02-13 | $39.81 | $39.93 | $39.54 | $39.76 | $33.88 | 2,259,619 |
| 2017-02-10 | $39.69 | $39.99 | $39.27 | $39.84 | $33.95 | 1,676,822 |
| 2017-02-09 | $39.56 | $40.00 | $39.43 | $39.73 | $33.86 | 4,269,579 |
| 2017-02-08 | $39.56 | $39.61 | $39.26 | $39.52 | $33.68 | 2,615,662 |
| 2017-02-07 | $39.22 | $39.57 | $39.16 | $39.54 | $33.70 | 2,892,454 |
| 2017-02-06 | $39.44 | $39.47 | $39.13 | $39.23 | $33.43 | 2,448,747 |
| 2017-02-03 | $39.48 | $39.54 | $39.17 | $39.37 | $33.55 | 1,757,718 |
| 2017-02-02 | $39.07 | $39.44 | $39.00 | $39.24 | $33.44 | 2,166,552 |
| 2017-02-01 | $38.97 | $39.14 | $38.77 | $38.94 | $33.18 | 2,922,234 |
| 2017-01-31 | $38.72 | $39.15 | $38.72 | $39.09 | $33.31 | 2,659,368 |
| 2017-01-30 | $38.95 | $39.09 | $38.76 | $39.02 | $33.25 | 2,104,263 |
| 2017-01-27 | $39.03 | $39.12 | $38.77 | $38.99 | $33.23 | 1,746,568 |
| 2017-01-26 | $38.99 | $39.21 | $38.84 | $38.95 | $33.19 | 2,147,017 |
| 2017-01-25 | $39.25 | $39.64 | $39.18 | $39.22 | $33.25 | 2,873,767 |
| 2017-01-24 | $38.88 | $39.30 | $38.80 | $39.21 | $33.24 | 2,190,010 |
| 2017-01-23 | $39.04 | $39.27 | $38.80 | $38.89 | $32.97 | 4,011,260 |
| 2017-01-20 | $38.85 | $39.27 | $38.75 | $39.13 | $33.18 | 3,572,937 |
| 2017-01-19 | $38.70 | $38.86 | $38.59 | $38.69 | $32.80 | 2,670,636 |
| 2017-01-18 | $38.66 | $39.01 | $38.55 | $38.72 | $32.83 | 2,607,474 |
| 2017-01-17 | $38.50 | $38.67 | $38.34 | $38.61 | $32.74 | 3,085,670 |
| 2017-01-13 | $38.60 | $38.81 | $38.39 | $38.51 | $32.65 | 2,237,059 |
| 2017-01-12 | $38.53 | $38.87 | $38.31 | $38.51 | $32.65 | 2,431,215 |
| 2017-01-11 | $38.66 | $38.73 | $38.27 | $38.64 | $32.76 | 2,568,522 |
| 2017-01-10 | $38.39 | $38.57 | $38.16 | $38.29 | $32.46 | 2,541,606 |
| 2017-01-09 | $38.61 | $38.78 | $38.38 | $38.44 | $32.59 | 3,046,642 |
| 2017-01-06 | $38.83 | $38.99 | $38.73 | $38.74 | $32.85 | 3,341,213 |
| 2017-01-05 | $39.15 | $39.44 | $38.88 | $38.95 | $33.02 | 4,367,157 |
| 2017-01-04 | $39.80 | $39.88 | $38.89 | $39.09 | $33.14 | 4,066,026 |
| 2017-01-03 | $39.71 | $39.91 | $39.40 | $39.76 | $33.71 | 2,608,086 |
| 2016-12-30 | $39.85 | $39.85 | $39.48 | $39.55 | $33.53 | 2,521,327 |
| 2016-12-29 | $39.69 | $39.96 | $39.65 | $39.78 | $33.73 | 2,385,103 |
| 2016-12-28 | $39.83 | $39.93 | $38.74 | $39.54 | $33.52 | 1,998,701 |
| 2016-12-27 | $39.84 | $39.97 | $39.69 | $39.85 | $33.79 | 1,601,017 |
| 2016-12-23 | $39.22 | $39.87 | $39.21 | $39.77 | $33.72 | 2,924,982 |
| 2016-12-22 | $38.36 | $39.43 | $38.24 | $39.29 | $33.31 | 5,734,764 |
| 2016-12-21 | $38.11 | $38.41 | $37.93 | $38.00 | $32.22 | 3,788,610 |
| 2016-12-20 | $38.02 | $38.35 | $37.72 | $38.23 | $32.41 | 2,736,736 |
| 2016-12-19 | $38.66 | $38.84 | $38.25 | $38.36 | $32.52 | 3,402,344 |
| 2016-12-16 | $38.45 | $38.83 | $38.25 | $38.41 | $32.57 | 4,293,422 |
| 2016-12-15 | $37.80 | $38.52 | $37.67 | $38.42 | $32.57 | 4,397,635 |
| 2016-12-14 | $38.49 | $38.64 | $37.58 | $37.74 | $32.00 | 4,613,565 |
| 2016-12-13 | $38.64 | $38.93 | $38.36 | $38.41 | $32.57 | 2,896,961 |
| 2016-12-12 | $38.42 | $38.74 | $38.13 | $38.62 | $32.74 | 2,264,663 |
| 2016-12-09 | $37.77 | $38.55 | $37.44 | $38.44 | $32.59 | 4,500,267 |
| 2016-12-08 | $37.57 | $38.00 | $37.57 | $37.68 | $31.95 | 2,318,801 |
| 2016-12-07 | $37.55 | $38.01 | $37.49 | $37.79 | $32.04 | 3,669,194 |
| 2016-12-06 | $37.21 | $37.67 | $37.05 | $37.62 | $31.90 | 3,352,795 |
| 2016-12-05 | $36.92 | $37.29 | $36.81 | $37.15 | $31.50 | 2,891,874 |
| 2016-12-02 | $36.68 | $37.13 | $36.59 | $36.89 | $31.28 | 2,924,088 |
| 2016-12-01 | $36.38 | $36.61 | $35.96 | $36.47 | $30.92 | 3,842,143 |
| 2016-11-30 | $37.34 | $37.57 | $36.66 | $36.69 | $31.11 | 4,139,537 |
| 2016-11-29 | $37.70 | $37.95 | $37.56 | $37.72 | $31.98 | 3,840,386 |
| 2016-11-28 | $37.71 | $37.94 | $37.46 | $37.66 | $31.93 | 2,546,973 |
| 2016-11-25 | $37.21 | $37.72 | $37.21 | $37.71 | $31.97 | 1,466,645 |
| 2016-11-23 | $37.44 | $37.68 | $37.07 | $37.17 | $31.51 | 3,240,494 |
| 2016-11-22 | $37.17 | $37.67 | $37.15 | $37.55 | $31.84 | 3,594,303 |
| 2016-11-21 | $36.64 | $37.19 | $36.62 | $37.04 | $31.40 | 4,294,243 |
| 2016-11-18 | $36.49 | $36.82 | $36.36 | $36.80 | $31.20 | 5,240,429 |
| 2016-11-17 | $36.22 | $36.56 | $35.93 | $36.52 | $30.96 | 3,200,234 |
| 2016-11-16 | $35.86 | $36.37 | $35.86 | $36.27 | $30.75 | 4,167,677 |
| 2016-11-15 | $35.54 | $36.00 | $35.48 | $35.82 | $30.37 | 4,426,146 |
| 2016-11-14 | $34.90 | $35.79 | $34.82 | $35.49 | $30.09 | 7,192,036 |
| 2016-11-11 | $34.22 | $35.07 | $33.61 | $34.93 | $29.62 | 9,027,885 |
| 2016-11-10 | $36.93 | $37.37 | $33.73 | $34.30 | $29.08 | 12,061,900 |
| 2016-11-09 | $47.33 | $47.94 | $46.73 | $47.84 | $30.98 | 3,979,418 |
| 2016-11-08 | $47.93 | $48.86 | $47.93 | $48.68 | $31.52 | 5,381,694 |
| 2016-11-07 | $47.00 | $48.08 | $47.00 | $48.06 | $31.12 | 3,462,667 |
| 2016-11-04 | $47.11 | $47.31 | $46.55 | $46.56 | $30.15 | 2,367,068 |
| 2016-11-03 | $47.76 | $47.88 | $46.97 | $47.08 | $30.48 | 3,071,794 |
| 2016-11-02 | $47.64 | $47.87 | $47.40 | $47.63 | $30.84 | 2,903,974 |
| 2016-11-01 | $48.16 | $48.21 | $47.44 | $47.59 | $30.82 | 3,274,818 |
| 2016-10-31 | $48.03 | $48.42 | $47.99 | $48.18 | $31.20 | 2,939,286 |
| 2016-10-28 | $47.46 | $48.25 | $47.46 | $48.09 | $31.14 | 3,090,481 |
| 2016-10-27 | $47.73 | $47.87 | $47.42 | $47.46 | $30.73 | 2,297,979 |
| 2016-10-26 | $47.86 | $48.12 | $47.70 | $48.05 | $30.95 | 2,892,068 |
| 2016-10-25 | $47.74 | $48.04 | $47.68 | $47.84 | $30.81 | 2,217,841 |
| 2016-10-24 | $48.20 | $48.29 | $47.64 | $47.69 | $30.72 | 2,567,613 |
| 2016-10-21 | $47.28 | $48.58 | $47.00 | $48.01 | $30.92 | 6,207,329 |
| 2016-10-20 | $47.82 | $47.87 | $47.22 | $47.48 | $30.58 | 3,616,348 |
| 2016-10-19 | $48.40 | $48.59 | $47.44 | $47.85 | $30.82 | 4,772,145 |
| 2016-10-18 | $47.89 | $48.81 | $47.64 | $48.38 | $31.16 | 5,502,142 |
| 2016-10-17 | $47.59 | $47.65 | $47.42 | $47.50 | $30.60 | 2,572,760 |
| 2016-10-14 | $47.66 | $47.80 | $47.31 | $47.55 | $30.63 | 4,230,706 |
| 2016-10-13 | $46.99 | $47.05 | $46.49 | $46.92 | $30.22 | 2,543,194 |
| 2016-10-12 | $47.03 | $47.37 | $47.02 | $47.22 | $30.42 | 2,899,832 |
| 2016-10-11 | $47.38 | $47.50 | $46.86 | $46.98 | $30.26 | 3,028,715 |
| 2016-10-10 | $47.03 | $47.49 | $47.00 | $47.38 | $30.52 | 2,406,347 |
| 2016-10-07 | $47.20 | $47.22 | $46.61 | $46.83 | $30.16 | 3,836,993 |
| 2016-10-06 | $46.96 | $47.25 | $46.87 | $47.12 | $30.35 | 3,042,702 |
| 2016-10-05 | $47.45 | $47.65 | $47.12 | $47.15 | $30.37 | 5,286,903 |
| 2016-10-04 | $47.53 | $47.89 | $47.34 | $47.49 | $30.59 | 5,233,970 |
| 2016-10-03 | $46.84 | $47.90 | $46.81 | $47.53 | $30.61 | 5,817,358 |
| 2016-09-30 | $46.57 | $47.36 | $46.50 | $47.11 | $30.34 | 7,793,183 |
| 2016-09-29 | $45.29 | $46.71 | $44.93 | $46.25 | $29.79 | 13,315,328 |
| 2016-09-28 | $43.17 | $43.29 | $42.92 | $43.13 | $27.78 | 3,746,307 |
| 2016-09-27 | $43.21 | $43.53 | $43.06 | $43.24 | $27.85 | 3,684,134 |
| 2016-09-26 | $43.38 | $43.54 | $43.02 | $43.04 | $27.72 | 4,348,417 |
| 2016-09-23 | $43.45 | $43.76 | $43.35 | $43.55 | $28.05 | 4,531,606 |
| 2016-09-22 | $43.51 | $43.70 | $43.29 | $43.59 | $28.08 | 3,996,155 |
| 2016-09-21 | $42.69 | $43.32 | $42.51 | $43.25 | $27.86 | 4,606,866 |
| 2016-09-20 | $43.44 | $43.44 | $42.66 | $42.70 | $27.50 | 7,397,877 |
| 2016-09-19 | $43.32 | $43.40 | $43.00 | $43.20 | $27.83 | 3,899,901 |
| 2016-09-16 | $43.58 | $43.59 | $43.07 | $43.25 | $27.86 | 6,413,162 |
| 2016-09-15 | $43.58 | $43.86 | $43.41 | $43.66 | $28.12 | 2,863,336 |
| 2016-09-14 | $44.05 | $44.07 | $43.68 | $43.82 | $28.23 | 2,626,622 |
| 2016-09-13 | $44.28 | $44.42 | $43.91 | $43.99 | $28.33 | 2,803,420 |
| 2016-09-12 | $43.42 | $44.55 | $43.34 | $44.46 | $28.64 | 4,909,251 |
| 2016-09-09 | $44.53 | $44.53 | $43.32 | $43.32 | $27.90 | 6,417,759 |
| 2016-09-08 | $45.62 | $45.63 | $44.87 | $44.88 | $28.91 | 5,778,127 |
| 2016-09-07 | $46.29 | $46.40 | $45.71 | $45.84 | $29.53 | 2,531,628 |
| 2016-09-06 | $46.58 | $46.70 | $46.18 | $46.41 | $29.89 | 2,107,918 |
| 2016-09-02 | $46.17 | $46.77 | $46.13 | $46.64 | $30.04 | 2,050,299 |
| 2016-09-01 | $46.41 | $46.60 | $45.77 | $46.02 | $29.64 | 3,296,433 |
| 2016-08-31 | $46.37 | $46.71 | $46.14 | $46.61 | $30.02 | 3,417,684 |
| 2016-08-30 | $46.51 | $46.51 | $46.14 | $46.33 | $29.84 | 3,463,103 |
| 2016-08-29 | $46.18 | $46.67 | $46.15 | $46.57 | $30.00 | 1,876,101 |
| 2016-08-26 | $46.19 | $46.57 | $45.93 | $46.04 | $29.66 | 2,114,034 |
| 2016-08-25 | $46.29 | $46.42 | $46.03 | $46.07 | $29.67 | 1,960,992 |
| 2016-08-24 | $46.35 | $46.38 | $45.99 | $46.23 | $29.78 | 3,659,904 |
| 2016-08-23 | $47.05 | $47.05 | $46.17 | $46.25 | $29.79 | 3,266,723 |
| 2016-08-22 | $46.92 | $47.15 | $46.70 | $47.05 | $30.31 | 2,060,573 |
| 2016-08-19 | $46.71 | $46.99 | $46.51 | $46.94 | $30.23 | 2,056,685 |
| 2016-08-18 | $46.25 | $46.93 | $46.05 | $46.86 | $30.18 | 2,710,059 |
| 2016-08-17 | $45.78 | $46.32 | $45.53 | $46.31 | $29.83 | 4,406,586 |
| 2016-08-16 | $46.04 | $46.09 | $45.79 | $45.80 | $29.50 | 2,077,245 |
| 2016-08-15 | $46.53 | $46.58 | $46.27 | $46.28 | $29.81 | 1,719,007 |
| 2016-08-12 | $46.25 | $46.64 | $46.07 | $46.58 | $30.00 | 2,621,055 |
| 2016-08-11 | $46.45 | $46.53 | $46.07 | $46.15 | $29.73 | 2,977,925 |
| 2016-08-10 | $46.74 | $46.74 | $46.28 | $46.36 | $29.86 | 2,898,316 |
| 2016-08-09 | $46.33 | $46.73 | $46.29 | $46.66 | $30.05 | 2,325,624 |
| 2016-08-08 | $46.43 | $46.84 | $46.34 | $46.65 | $30.05 | 2,955,946 |
| 2016-08-05 | $47.00 | $47.15 | $46.28 | $46.31 | $29.83 | 4,574,795 |
| 2016-08-04 | $46.94 | $47.24 | $46.68 | $46.81 | $30.15 | 2,190,189 |
| 2016-08-03 | $46.74 | $47.12 | $46.51 | $46.94 | $30.23 | 4,764,235 |
| 2016-08-02 | $47.26 | $47.26 | $46.65 | $46.74 | $30.11 | 4,077,247 |
| 2016-08-01 | $46.70 | $47.01 | $46.62 | $46.91 | $30.22 | 3,323,594 |
| 2016-07-29 | $46.39 | $47.04 | $46.33 | $46.76 | $30.12 | 3,106,964 |
| 2016-07-28 | $45.87 | $46.51 | $45.80 | $46.41 | $29.89 | 3,791,396 |
| 2016-07-27 | $46.45 | $46.54 | $45.95 | $45.98 | $29.62 | 5,300,558 |
| 2016-07-26 | $47.39 | $47.60 | $46.62 | $46.65 | $29.89 | 3,174,009 |
| 2016-07-25 | $47.23 | $47.45 | $47.19 | $47.37 | $30.35 | 2,020,323 |
| 2016-07-22 | $47.03 | $47.38 | $46.95 | $47.32 | $30.31 | 3,102,207 |
| 2016-07-21 | $47.50 | $47.50 | $46.89 | $47.00 | $30.11 | 2,381,958 |
| 2016-07-20 | $47.87 | $47.87 | $47.40 | $47.44 | $30.39 | 3,573,357 |
| 2016-07-19 | $47.76 | $48.08 | $47.62 | $47.77 | $30.60 | 3,601,780 |
| 2016-07-18 | $48.04 | $48.25 | $47.96 | $48.06 | $30.79 | 2,095,765 |
| 2016-07-15 | $48.19 | $48.29 | $47.84 | $47.98 | $30.74 | 3,136,255 |
| 2016-07-14 | $48.18 | $48.36 | $48.02 | $48.10 | $30.81 | 2,334,609 |
| 2016-07-13 | $47.65 | $48.22 | $47.51 | $48.18 | $30.87 | 2,678,643 |
| 2016-07-12 | $48.15 | $48.21 | $47.66 | $47.72 | $30.57 | 2,855,812 |
| 2016-07-11 | $48.24 | $48.29 | $47.97 | $48.11 | $30.82 | 4,019,889 |
| 2016-07-08 | $47.88 | $48.35 | $47.88 | $48.30 | $30.94 | 4,014,099 |
| 2016-07-07 | $47.70 | $48.27 | $47.65 | $47.73 | $30.58 | 5,334,210 |
| 2016-07-06 | $47.58 | $47.76 | $47.47 | $47.50 | $30.43 | 6,218,208 |
| 2016-07-05 | $48.18 | $48.38 | $47.72 | $47.73 | $30.58 | 5,418,998 |
| 2016-07-01 | $47.91 | $48.81 | $47.82 | $48.39 | $31.00 | 5,216,353 |
| 2016-06-30 | $46.82 | $48.06 | $46.10 | $47.81 | $30.63 | 7,782,053 |
| 2016-06-29 | $46.94 | $47.60 | $46.70 | $47.60 | $30.49 | 8,992,130 |
| 2016-06-28 | $47.09 | $47.29 | $46.71 | $47.10 | $30.17 | 4,360,359 |
| 2016-06-27 | $46.70 | $47.10 | $46.39 | $46.96 | $30.08 | 5,811,598 |
| 2016-06-24 | $47.07 | $47.46 | $46.65 | $46.95 | $30.08 | 11,018,650 |
| 2016-06-23 | $47.79 | $47.94 | $47.41 | $47.91 | $30.69 | 4,494,539 |
| 2016-06-22 | $47.62 | $47.85 | $47.23 | $47.40 | $30.37 | 3,565,570 |
| 2016-06-21 | $47.20 | $47.57 | $47.20 | $47.46 | $30.40 | 2,362,736 |
| 2016-06-20 | $47.19 | $47.61 | $47.07 | $47.08 | $30.16 | 3,078,796 |
| 2016-06-17 | $46.96 | $46.99 | $46.38 | $46.87 | $30.03 | 4,726,269 |
| 2016-06-16 | $46.45 | $47.07 | $46.35 | $47.04 | $30.14 | 2,809,369 |
| 2016-06-15 | $46.66 | $46.79 | $46.37 | $46.49 | $29.78 | 2,525,936 |
| 2016-06-14 | $46.48 | $46.70 | $46.07 | $46.62 | $29.87 | 2,473,238 |
| 2016-06-13 | $46.83 | $47.17 | $46.40 | $46.47 | $29.77 | 2,693,958 |
| 2016-06-10 | $46.95 | $47.21 | $46.71 | $46.95 | $30.08 | 1,751,362 |
| 2016-06-09 | $46.70 | $47.17 | $46.58 | $47.15 | $30.21 | 2,487,934 |
| 2016-06-08 | $46.63 | $46.93 | $46.51 | $46.74 | $29.94 | 2,611,728 |
| 2016-06-07 | $46.37 | $46.80 | $46.29 | $46.66 | $29.89 | 3,198,633 |
| 2016-06-06 | $46.44 | $46.65 | $46.12 | $46.30 | $29.66 | 2,576,819 |
| 2016-06-03 | $46.10 | $46.78 | $46.01 | $46.51 | $29.80 | 3,572,189 |
| 2016-06-02 | $45.63 | $46.21 | $45.54 | $46.18 | $29.58 | 3,171,546 |
| 2016-06-01 | $45.67 | $45.91 | $45.31 | $45.70 | $29.28 | 3,405,007 |
| 2016-05-31 | $45.87 | $46.30 | $45.59 | $45.70 | $29.28 | 6,167,825 |
| 2016-05-27 | $45.45 | $45.65 | $45.11 | $45.29 | $29.01 | 1,708,860 |
| 2016-05-26 | $44.83 | $45.50 | $44.74 | $45.45 | $29.12 | 2,744,246 |
| 2016-05-25 | $44.55 | $44.85 | $44.51 | $44.72 | $28.65 | 1,990,436 |
| 2016-05-24 | $44.41 | $44.68 | $44.24 | $44.59 | $28.57 | 3,745,430 |
| 2016-05-23 | $44.30 | $44.64 | $44.18 | $44.34 | $28.41 | 3,112,635 |
| 2016-05-20 | $44.80 | $44.92 | $44.20 | $44.38 | $28.43 | 2,971,491 |
| 2016-05-19 | $44.61 | $44.78 | $44.22 | $44.72 | $28.65 | 1,977,863 |
| 2016-05-18 | $44.52 | $44.94 | $43.95 | $44.72 | $28.65 | 3,270,097 |
| 2016-05-17 | $45.49 | $45.66 | $44.41 | $44.67 | $28.62 | 3,605,582 |
| 2016-05-16 | $45.88 | $45.94 | $45.58 | $45.70 | $29.28 | 2,746,589 |
| 2016-05-13 | $46.36 | $46.48 | $45.56 | $45.88 | $29.39 | 2,377,896 |
| 2016-05-12 | $46.04 | $46.64 | $46.02 | $46.43 | $29.74 | 2,610,383 |
| 2016-05-11 | $46.29 | $46.51 | $45.71 | $45.83 | $29.36 | 2,300,384 |
| 2016-05-10 | $45.84 | $46.35 | $45.60 | $46.34 | $29.69 | 3,369,929 |
| 2016-05-09 | $45.08 | $45.83 | $45.02 | $45.68 | $29.26 | 3,023,537 |
| 2016-05-06 | $44.88 | $45.06 | $44.07 | $44.99 | $28.82 | 2,047,607 |
| 2016-05-05 | $44.71 | $45.10 | $44.51 | $44.88 | $28.75 | 2,200,353 |
| 2016-05-04 | $44.17 | $45.00 | $44.09 | $44.78 | $28.69 | 2,502,219 |
| 2016-05-03 | $44.66 | $44.76 | $44.16 | $44.33 | $28.40 | 2,652,510 |
| 2016-05-02 | $44.62 | $45.29 | $44.58 | $44.90 | $28.76 | 2,737,767 |
| 2016-04-29 | $44.52 | $44.83 | $44.24 | $44.56 | $28.55 | 2,427,357 |
| 2016-04-28 | $44.53 | $44.96 | $44.48 | $44.69 | $28.63 | 2,785,576 |
| 2016-04-27 | $44.39 | $45.02 | $44.28 | $44.88 | $28.75 | 2,891,349 |
| 2016-04-26 | $44.57 | $45.06 | $44.48 | $44.60 | $28.41 | 3,364,797 |
| 2016-04-25 | $44.38 | $44.75 | $44.23 | $44.55 | $28.38 | 2,605,686 |
| 2016-04-22 | $44.47 | $44.67 | $43.98 | $44.58 | $28.40 | 2,759,636 |
| 2016-04-21 | $45.32 | $45.39 | $44.29 | $44.45 | $28.32 | 4,757,448 |
| 2016-04-20 | $45.23 | $45.66 | $44.85 | $45.39 | $28.92 | 4,855,884 |
| 2016-04-19 | $45.82 | $45.82 | $45.26 | $45.29 | $28.85 | 4,305,197 |
| 2016-04-18 | $45.60 | $45.75 | $45.36 | $45.65 | $29.08 | 3,302,883 |
| 2016-04-15 | $45.29 | $45.79 | $45.24 | $45.64 | $29.08 | 4,073,042 |
| 2016-04-14 | $45.53 | $45.96 | $45.19 | $45.23 | $28.82 | 3,905,625 |
| 2016-04-13 | $46.34 | $46.50 | $45.47 | $45.71 | $29.12 | 4,434,593 |
| 2016-04-12 | $45.73 | $46.44 | $45.67 | $46.31 | $29.50 | 4,061,970 |
| 2016-04-11 | $46.14 | $46.32 | $45.66 | $45.69 | $29.11 | 3,198,078 |
| 2016-04-08 | $46.37 | $46.46 | $45.80 | $46.14 | $29.40 | 3,911,885 |
| 2016-04-07 | $45.63 | $46.64 | $45.03 | $46.09 | $29.36 | 6,397,704 |
| 2016-04-06 | $45.07 | $45.49 | $44.96 | $45.43 | $28.94 | 4,273,526 |
| 2016-04-05 | $45.27 | $45.47 | $44.92 | $45.09 | $28.73 | 3,308,253 |
| 2016-04-04 | $45.30 | $45.45 | $44.74 | $45.41 | $28.93 | 4,302,205 |
| 2016-04-01 | $44.33 | $45.84 | $44.21 | $45.76 | $29.15 | 5,146,025 |
| 2016-03-31 | $44.86 | $45.03 | $44.50 | $44.62 | $28.43 | 4,051,901 |
| 2016-03-30 | $44.69 | $45.21 | $44.46 | $44.95 | $28.64 | 3,554,075 |
| 2016-03-29 | $44.33 | $44.66 | $44.21 | $44.44 | $28.31 | 2,992,290 |
| 2016-03-28 | $44.06 | $44.43 | $43.80 | $44.28 | $28.21 | 3,736,568 |
| 2016-03-24 | $43.70 | $44.35 | $43.39 | $44.07 | $28.08 | 6,276,355 |
| 2016-03-23 | $42.87 | $43.34 | $42.60 | $43.31 | $27.59 | 4,540,294 |
| 2016-03-22 | $43.03 | $43.13 | $42.71 | $42.94 | $27.36 | 3,755,268 |
| 2016-03-21 | $43.11 | $43.50 | $42.94 | $43.14 | $27.48 | 2,696,672 |
| 2016-03-18 | $43.72 | $43.77 | $43.03 | $43.26 | $27.56 | 7,662,713 |
| 2016-03-17 | $44.00 | $44.14 | $43.57 | $43.67 | $27.82 | 3,429,114 |
| 2016-03-16 | $43.85 | $44.01 | $43.36 | $43.91 | $27.97 | 3,467,179 |
| 2016-03-15 | $43.59 | $44.27 | $43.49 | $44.09 | $28.09 | 3,671,889 |
| 2016-03-14 | $43.59 | $43.91 | $43.50 | $43.77 | $27.89 | 2,397,046 |
| 2016-03-11 | $43.68 | $43.89 | $43.39 | $43.86 | $27.94 | 2,733,135 |
| 2016-03-10 | $43.30 | $43.66 | $43.14 | $43.40 | $27.65 | 3,222,602 |
| 2016-03-09 | $43.00 | $43.29 | $42.79 | $43.25 | $27.55 | 2,481,177 |
| 2016-03-08 | $42.59 | $43.06 | $42.55 | $42.78 | $27.25 | 2,480,817 |
| 2016-03-07 | $42.96 | $43.17 | $42.65 | $42.84 | $27.29 | 3,571,224 |
| 2016-03-04 | $43.09 | $43.49 | $43.03 | $43.30 | $27.59 | 3,088,885 |
| 2016-03-03 | $42.62 | $43.11 | $42.45 | $43.09 | $27.45 | 2,864,426 |
| 2016-03-02 | $42.42 | $42.82 | $42.12 | $42.76 | $27.24 | 2,583,707 |
| 2016-03-01 | $42.34 | $42.63 | $42.08 | $42.51 | $27.08 | 3,058,564 |
| 2016-02-29 | $42.01 | $42.45 | $42.00 | $42.06 | $26.80 | 3,822,536 |
| 2016-02-26 | $42.80 | $43.03 | $42.01 | $42.08 | $26.81 | 2,233,896 |
| 2016-02-25 | $42.10 | $42.50 | $41.94 | $42.48 | $27.06 | 3,569,333 |
| 2016-02-24 | $41.64 | $42.02 | $41.27 | $41.98 | $26.74 | 2,236,988 |
| 2016-02-23 | $41.77 | $42.09 | $41.75 | $41.92 | $26.71 | 2,013,700 |
| 2016-02-22 | $42.00 | $42.15 | $41.65 | $41.91 | $26.70 | 3,178,541 |
| 2016-02-19 | $41.64 | $41.91 | $41.16 | $41.84 | $26.66 | 2,890,849 |
| 2016-02-18 | $41.72 | $42.00 | $41.40 | $41.76 | $26.60 | 2,224,549 |
| 2016-02-17 | $42.00 | $42.14 | $41.70 | $41.70 | $26.57 | 3,444,168 |
| 2016-02-16 | $41.80 | $41.98 | $41.19 | $41.77 | $26.61 | 4,215,872 |
| 2016-02-12 | $41.45 | $41.72 | $41.08 | $41.60 | $26.50 | 5,130,815 |
| 2016-02-11 | $39.65 | $40.50 | $39.50 | $40.26 | $25.65 | 3,767,413 |
| 2016-02-10 | $39.77 | $40.63 | $39.60 | $40.24 | $25.64 | 3,737,506 |
| 2016-02-09 | $38.83 | $40.00 | $38.68 | $39.70 | $25.29 | 5,046,316 |
| 2016-02-08 | $39.11 | $39.32 | $38.24 | $39.13 | $24.93 | 4,938,464 |
| 2016-02-05 | $40.08 | $40.50 | $39.24 | $39.39 | $25.09 | 4,001,255 |
| 2016-02-04 | $40.94 | $41.07 | $39.81 | $40.03 | $25.50 | 4,707,021 |
| 2016-02-03 | $40.99 | $41.23 | $40.36 | $41.13 | $26.20 | 3,811,918 |
| 2016-02-02 | $41.49 | $41.61 | $40.85 | $40.91 | $26.06 | 3,752,372 |
| 2016-02-01 | $41.52 | $42.14 | $41.36 | $41.98 | $26.74 | 4,857,619 |
| 2016-01-29 | $40.63 | $41.81 | $40.56 | $41.64 | $26.53 | 7,191,550 |
| 2016-01-28 | $39.48 | $40.52 | $39.26 | $40.11 | $25.55 | 3,591,683 |
| 2016-01-27 | $39.34 | $40.05 | $38.98 | $39.34 | $25.06 | 3,196,478 |
| 2016-01-26 | $39.26 | $39.83 | $39.03 | $39.50 | $25.01 | 2,761,738 |
| 2016-01-25 | $39.90 | $40.00 | $38.93 | $39.08 | $24.74 | 5,409,548 |
| 2016-01-22 | $39.67 | $40.33 | $39.40 | $40.25 | $25.48 | 4,265,467 |
| 2016-01-21 | $39.25 | $39.42 | $38.68 | $39.25 | $24.85 | 4,942,561 |
| 2016-01-20 | $38.47 | $38.91 | $37.97 | $38.70 | $24.50 | 4,862,266 |
| 2016-01-19 | $39.25 | $39.41 | $38.72 | $38.87 | $24.61 | 5,942,579 |
| 2016-01-15 | $39.12 | $39.37 | $38.40 | $39.04 | $24.71 | 5,367,573 |
| 2016-01-14 | $39.56 | $40.26 | $39.32 | $40.03 | $25.34 | 3,941,578 |
| 2016-01-13 | $40.80 | $40.91 | $39.48 | $39.53 | $25.03 | 3,087,451 |
| 2016-01-12 | $40.49 | $40.78 | $40.22 | $40.69 | $25.76 | 3,535,577 |
| 2016-01-11 | $40.64 | $40.83 | $39.80 | $40.19 | $25.44 | 4,486,396 |
| 2016-01-08 | $40.57 | $40.83 | $40.09 | $40.56 | $25.68 | 10,143,576 |
| 2016-01-07 | $41.19 | $41.61 | $40.17 | $40.36 | $25.55 | 6,830,113 |
| 2016-01-06 | $41.17 | $42.09 | $41.01 | $41.79 | $26.46 | 8,353,585 |
| 2016-01-05 | $41.60 | $41.85 | $41.39 | $41.57 | $26.32 | 4,350,324 |
| 2016-01-04 | $41.69 | $41.93 | $41.05 | $41.54 | $26.30 | 5,558,217 |
| 2015-12-31 | $42.33 | $42.61 | $41.75 | $42.16 | $26.69 | 2,563,109 |
| 2015-12-30 | $42.54 | $42.91 | $42.43 | $42.59 | $26.96 | 2,646,268 |
| 2015-12-29 | $42.40 | $42.89 | $42.39 | $42.70 | $27.03 | 2,273,058 |
| 2015-12-28 | $42.00 | $42.39 | $41.93 | $42.37 | $26.82 | 2,712,733 |
| 2015-12-24 | $42.41 | $42.48 | $42.04 | $42.13 | $26.67 | 1,968,863 |
| 2015-12-23 | $41.44 | $42.66 | $41.38 | $42.42 | $26.85 | 5,359,628 |
| 2015-12-22 | $41.17 | $41.84 | $40.97 | $41.43 | $26.23 | 6,985,461 |
| 2015-12-21 | $40.96 | $41.31 | $40.62 | $40.99 | $25.95 | 5,907,906 |
| 2015-12-18 | $40.30 | $41.07 | $40.27 | $40.59 | $25.70 | 8,274,226 |
| 2015-12-17 | $40.70 | $41.11 | $40.27 | $40.63 | $25.72 | 3,174,797 |
| 2015-12-16 | $40.12 | $41.09 | $39.94 | $40.80 | $25.83 | 5,451,967 |
| 2015-12-15 | $39.64 | $39.92 | $39.28 | $39.61 | $25.08 | 4,411,187 |
| 2015-12-14 | $39.37 | $39.74 | $38.97 | $39.29 | $24.87 | 5,038,001 |
| 2015-12-11 | $39.83 | $39.95 | $39.07 | $39.31 | $24.89 | 3,640,531 |
| 2015-12-10 | $40.34 | $40.71 | $40.01 | $40.32 | $25.53 | 2,106,573 |
| 2015-12-09 | $40.24 | $40.86 | $39.97 | $40.40 | $25.58 | 4,516,690 |
| 2015-12-08 | $40.44 | $40.59 | $40.01 | $40.56 | $25.68 | 3,750,564 |
| 2015-12-07 | $41.13 | $41.36 | $40.53 | $40.77 | $25.81 | 2,860,327 |
| 2015-12-04 | $40.38 | $41.17 | $40.11 | $41.15 | $26.05 | 4,076,017 |
| 2015-12-03 | $41.20 | $41.46 | $39.78 | $40.00 | $25.32 | 5,377,785 |
| 2015-12-02 | $40.83 | $41.11 | $40.56 | $40.81 | $25.84 | 2,826,484 |
| 2015-12-01 | $41.12 | $41.66 | $40.79 | $40.89 | $25.89 | 4,189,061 |
| 2015-11-30 | $41.50 | $41.65 | $40.92 | $40.93 | $25.91 | 4,299,277 |
| 2015-11-27 | $41.64 | $41.78 | $41.45 | $41.65 | $26.37 | 1,616,002 |
| 2015-11-25 | $41.57 | $41.78 | $41.43 | $41.61 | $26.34 | 2,064,033 |
| 2015-11-24 | $41.24 | $41.70 | $40.91 | $41.55 | $26.30 | 4,028,533 |
| 2015-11-23 | $40.90 | $41.70 | $40.90 | $41.59 | $26.33 | 3,621,975 |
| 2015-11-20 | $41.32 | $41.61 | $40.77 | $40.85 | $25.86 | 2,927,248 |
| 2015-11-19 | $41.14 | $41.26 | $40.77 | $41.10 | $26.02 | 3,868,141 |
| 2015-11-18 | $39.90 | $41.46 | $39.89 | $40.93 | $25.91 | 8,977,934 |
| 2015-11-17 | $39.89 | $39.99 | $39.25 | $39.36 | $24.92 | 2,500,287 |
| 2015-11-16 | $38.87 | $39.79 | $38.68 | $39.77 | $25.18 | 3,122,997 |
| 2015-11-13 | $39.16 | $39.37 | $38.57 | $38.84 | $24.59 | 5,301,567 |
| 2015-11-12 | $40.51 | $40.58 | $39.19 | $39.21 | $24.82 | 6,257,404 |
| 2015-11-11 | $41.25 | $41.36 | $40.85 | $40.89 | $25.89 | 1,883,294 |
| 2015-11-10 | $41.27 | $41.77 | $41.05 | $41.15 | $26.05 | 3,924,679 |
| 2015-11-09 | $40.51 | $41.44 | $40.51 | $41.32 | $26.16 | 6,088,503 |
| 2015-11-06 | $41.01 | $41.16 | $40.10 | $40.69 | $25.76 | 2,656,766 |
| 2015-11-05 | $41.06 | $41.37 | $40.88 | $41.26 | $26.12 | 2,909,657 |
| 2015-11-04 | $41.05 | $41.28 | $40.93 | $41.02 | $25.97 | 3,211,460 |
| 2015-11-03 | $40.93 | $41.13 | $40.51 | $40.96 | $25.93 | 3,216,309 |
| 2015-11-02 | $41.10 | $41.73 | $40.67 | $40.91 | $25.90 | 4,173,695 |
| 2015-10-30 | $40.60 | $41.09 | $40.42 | $40.55 | $25.67 | 2,610,886 |
| 2015-10-29 | $40.29 | $40.84 | $40.20 | $40.70 | $25.77 | 2,000,538 |
| 2015-10-28 | $40.35 | $40.86 | $40.04 | $40.44 | $25.60 | 3,914,195 |
| 2015-10-27 | $41.06 | $41.25 | $40.17 | $40.52 | $25.49 | 3,180,807 |
| 2015-10-26 | $41.30 | $41.58 | $41.11 | $41.37 | $26.03 | 5,137,465 |
| 2015-10-23 | $42.58 | $42.58 | $41.16 | $41.28 | $25.97 | 5,217,789 |
| 2015-10-22 | $41.48 | $42.45 | $41.48 | $42.39 | $26.67 | 4,464,822 |
| 2015-10-21 | $41.19 | $41.43 | $40.94 | $41.30 | $25.98 | 2,954,676 |
| 2015-10-20 | $41.63 | $41.70 | $41.00 | $41.07 | $25.84 | 2,282,342 |
| 2015-10-19 | $41.73 | $41.83 | $41.47 | $41.59 | $26.17 | 2,917,269 |
| 2015-10-16 | $41.51 | $41.78 | $41.35 | $41.69 | $26.23 | 4,044,236 |
| 2015-10-15 | $40.98 | $41.37 | $40.85 | $41.33 | $26.00 | 3,531,532 |
| 2015-10-14 | $41.56 | $41.74 | $40.63 | $40.72 | $25.62 | 2,475,195 |
| 2015-10-13 | $41.87 | $42.17 | $41.49 | $41.51 | $26.12 | 3,217,431 |
| 2015-10-12 | $41.78 | $42.06 | $41.45 | $42.04 | $26.45 | 2,178,616 |
| 2015-10-09 | $41.78 | $42.27 | $41.66 | $41.76 | $26.27 | 3,491,652 |
| 2015-10-08 | $40.93 | $41.81 | $40.63 | $41.77 | $26.28 | 3,770,102 |
| 2015-10-07 | $41.92 | $42.05 | $40.65 | $40.94 | $25.76 | 5,673,204 |
| 2015-10-06 | $42.32 | $42.50 | $41.55 | $41.91 | $26.37 | 4,435,912 |
| 2015-10-05 | $41.99 | $42.53 | $41.89 | $42.36 | $26.65 | 9,774,074 |
| 2015-10-02 | $40.58 | $41.87 | $40.32 | $41.83 | $26.32 | 4,573,744 |
| 2015-10-01 | $40.48 | $41.12 | $40.26 | $40.91 | $25.74 | 5,522,154 |
| 2015-09-30 | $40.49 | $40.75 | $40.20 | $40.51 | $25.49 | 4,436,475 |
| 2015-09-29 | $40.52 | $40.53 | $39.63 | $40.06 | $25.20 | 6,093,841 |
| 2015-09-28 | $41.25 | $41.41 | $40.30 | $40.42 | $25.43 | 5,108,553 |
| 2015-09-25 | $41.37 | $42.36 | $40.91 | $41.53 | $26.13 | 6,912,280 |
| 2015-09-24 | $39.21 | $41.22 | $39.21 | $41.07 | $25.84 | 14,131,593 |
| 2015-09-23 | $39.56 | $39.82 | $39.22 | $39.50 | $24.85 | 10,279,377 |
| 2015-09-22 | $41.76 | $41.76 | $39.04 | $39.40 | $24.79 | 17,050,464 |
| 2015-09-21 | $42.56 | $42.69 | $41.98 | $42.40 | $26.68 | 5,139,825 |
| 2015-09-18 | $42.42 | $42.89 | $42.13 | $42.22 | $26.56 | 6,100,510 |
| 2015-09-17 | $42.55 | $43.26 | $42.35 | $42.75 | $26.90 | 2,600,966 |
| 2015-09-16 | $41.95 | $42.59 | $41.76 | $42.48 | $26.73 | 3,002,030 |
| 2015-09-15 | $41.50 | $41.91 | $41.29 | $41.86 | $26.34 | 3,605,838 |
| 2015-09-14 | $41.62 | $41.66 | $41.24 | $41.34 | $26.01 | 2,804,351 |
| 2015-09-11 | $41.05 | $41.69 | $40.91 | $41.67 | $26.22 | 2,723,941 |
| 2015-09-10 | $41.18 | $41.58 | $40.99 | $41.15 | $25.89 | 3,172,063 |
| 2015-09-09 | $42.05 | $42.17 | $41.02 | $41.13 | $25.88 | 2,983,074 |
| 2015-09-08 | $41.89 | $41.95 | $41.23 | $41.74 | $26.26 | 4,327,753 |
| 2015-09-04 | $41.35 | $41.46 | $41.02 | $41.23 | $25.94 | 3,475,243 |
| 2015-09-03 | $41.16 | $42.07 | $41.16 | $41.72 | $26.25 | 7,934,381 |
| 2015-09-02 | $41.21 | $41.33 | $40.78 | $41.10 | $25.86 | 5,300,218 |
| 2015-09-01 | $40.98 | $41.38 | $40.60 | $40.87 | $25.71 | 5,277,893 |
| 2015-08-31 | $41.70 | $41.99 | $41.44 | $41.68 | $26.22 | 4,051,812 |
| 2015-08-28 | $41.78 | $42.12 | $41.43 | $41.73 | $26.26 | 4,872,089 |
| 2015-08-27 | $42.14 | $42.19 | $41.22 | $41.90 | $26.36 | 4,512,733 |
| 2015-08-26 | $41.15 | $41.90 | $40.61 | $41.79 | $26.29 | 4,760,614 |
Conagra Brands Inc (CAG) News Headlines
.jpg)
.jpg)
.jpg)
Goldman says these types of dividend stocks are the best to own in wake of big Meta payout news
There's opportunity for income-oriented investors after the Facebook-parent company's announcement this month put the spotlight on dividend payers.
cnbc.com Feb. 12, 2024Recent Conagra Brands Inc (CAG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Conagra Brands Inc (CAG) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |