Citizens Financial Group Inc (CFG) Exchange: NYSE
Data as of April 26, 2024
$33.57 ($-0.24) -0.71%
Citizens Financial Group Inc - Daily Information
Click for more stock information on Citizens Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $33.92 |
| Previous Close | $33.57 |
| High | $34.02 |
| Low | $33.00 |
| Adjusted Open | $33.92 |
| Previous Adjusted Close | $33.57 |
| Adjusted High | $34.02 |
| Adjusted Low | $33.00 |
About Citizens Financial Group Inc (CFG)
Citizens Financial Group Inc, 'CFG', is a US-based financial services company. It was founded in 1828 and is headquartered in Providence, Rhode Island. As of December 2019, it was the 13th largest US based bankholding company. Their portfolio of financial services and products include consumer banking, retail and commercial banking, investments, mortgage banking, as well as wealth and asset management. Since its inception in 1828, CFG has grown exponentially. In the late 2000s and early 2010s, following the Great Recession, CFG acquired several regional banks, expanding its network of operations throughout the Northeast and Mid-Atlantic. As of December 2019, they have over 1,200 branches and 3,200 ATMs across 11 states and Washington, DC. CFGâs 2.6 million customers are serviced by over 18,000 employees. In 2019, CFG reported total assets of $159 billion, as well as net income of $3.86 billion, helping to solidify it as one of the major players in the US banking industry.
Invest in Citizens Financial Group Inc (CFG)
Historical Stock Data for Citizens Financial Group Inc (CFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $33.92 | $34.02 | $33.00 | $33.57 | $33.57 | 4,118,703 |
| 2024-04-10 | $34.27 | $34.35 | $33.39 | $33.81 | $33.81 | 5,238,085 |
| 2024-04-09 | $35.12 | $35.21 | $34.56 | $34.99 | $34.99 | 3,516,941 |
| 2024-04-08 | $34.21 | $34.99 | $34.10 | $34.94 | $34.94 | 8,241,689 |
| 2024-04-05 | $33.93 | $34.23 | $33.78 | $33.98 | $33.98 | 5,620,282 |
| 2024-04-04 | $35.46 | $35.63 | $34.09 | $34.10 | $34.10 | 6,534,129 |
| 2024-04-03 | $35.04 | $35.52 | $34.77 | $34.92 | $34.92 | 9,035,094 |
| 2024-04-02 | $35.30 | $35.37 | $34.65 | $35.04 | $35.04 | 5,136,971 |
| 2024-04-01 | $36.18 | $36.38 | $35.59 | $35.64 | $35.64 | 3,833,036 |
| 2024-03-28 | $35.90 | $36.35 | $35.69 | $36.29 | $36.29 | 3,765,471 |
| 2024-03-27 | $34.95 | $35.86 | $34.90 | $35.82 | $35.82 | 4,122,300 |
| 2024-03-26 | $35.62 | $35.67 | $34.81 | $34.82 | $34.82 | 5,140,929 |
| 2024-03-25 | $35.18 | $35.76 | $35.16 | $35.29 | $35.29 | 2,446,438 |
| 2024-03-22 | $35.85 | $36.18 | $35.15 | $35.15 | $35.15 | 3,934,464 |
| 2024-03-21 | $35.00 | $36.00 | $34.91 | $35.71 | $35.71 | 4,725,725 |
| 2024-03-20 | $33.27 | $34.95 | $33.23 | $34.84 | $34.84 | 5,320,787 |
| 2024-03-19 | $33.55 | $34.02 | $33.43 | $33.52 | $33.52 | 5,215,159 |
| 2024-03-18 | $33.53 | $33.74 | $33.07 | $33.68 | $33.68 | 3,789,936 |
| 2024-03-15 | $32.94 | $33.71 | $32.94 | $33.49 | $33.49 | 20,052,704 |
| 2024-03-14 | $33.98 | $34.21 | $32.93 | $33.16 | $33.16 | 6,526,962 |
| 2024-03-13 | $34.13 | $34.64 | $34.04 | $34.30 | $34.30 | 3,613,440 |
| 2024-03-12 | $34.24 | $34.44 | $33.77 | $34.02 | $34.02 | 4,079,297 |
| 2024-03-11 | $34.01 | $34.61 | $33.83 | $34.24 | $34.24 | 5,603,986 |
| 2024-03-08 | $34.39 | $34.79 | $34.15 | $34.32 | $34.32 | 7,328,184 |
| 2024-03-07 | $33.85 | $34.32 | $33.57 | $33.89 | $33.89 | 6,199,480 |
| 2024-03-06 | $33.66 | $33.99 | $32.87 | $33.56 | $33.56 | 9,633,262 |
| 2024-03-05 | $31.73 | $33.73 | $31.70 | $33.60 | $33.60 | 9,525,146 |
| 2024-03-04 | $31.97 | $32.39 | $31.74 | $31.93 | $31.93 | 6,365,461 |
| 2024-03-01 | $31.08 | $31.83 | $30.54 | $31.63 | $31.63 | 4,843,621 |
| 2024-02-29 | $31.00 | $31.82 | $30.98 | $31.39 | $31.39 | 6,841,355 |
| 2024-02-28 | $30.68 | $31.30 | $30.60 | $30.74 | $30.74 | 3,525,018 |
| 2024-02-27 | $30.73 | $30.99 | $30.48 | $30.96 | $30.96 | 3,934,635 |
| 2024-02-26 | $30.93 | $31.28 | $30.30 | $30.43 | $30.43 | 4,666,430 |
| 2024-02-23 | $31.08 | $31.37 | $30.90 | $31.15 | $31.15 | 4,065,983 |
| 2024-02-22 | $31.30 | $31.87 | $30.95 | $31.08 | $31.08 | 4,405,784 |
| 2024-02-21 | $31.16 | $31.34 | $30.79 | $31.19 | $31.19 | 3,953,212 |
| 2024-02-20 | $31.12 | $31.55 | $30.97 | $31.37 | $31.37 | 3,347,776 |
| 2024-02-16 | $31.37 | $31.80 | $31.04 | $31.56 | $31.56 | 4,401,574 |
| 2024-02-15 | $31.59 | $32.23 | $31.32 | $31.74 | $31.74 | 7,717,267 |
| 2024-02-14 | $31.14 | $31.33 | $30.84 | $31.31 | $31.31 | 5,308,058 |
| 2024-02-13 | $31.25 | $31.35 | $30.24 | $30.75 | $30.75 | 10,326,775 |
| 2024-02-12 | $31.50 | $32.61 | $31.49 | $32.22 | $32.22 | 4,495,108 |
| 2024-02-09 | $31.24 | $31.69 | $30.89 | $31.50 | $31.50 | 4,282,548 |
| 2024-02-08 | $31.19 | $31.52 | $30.70 | $31.37 | $31.37 | 4,081,993 |
| 2024-02-07 | $31.79 | $31.79 | $30.27 | $31.31 | $31.31 | 7,250,785 |
| 2024-02-06 | $31.49 | $31.91 | $31.08 | $31.54 | $31.54 | 9,771,576 |
| 2024-02-05 | $32.33 | $32.33 | $31.37 | $31.55 | $31.55 | 5,447,815 |
| 2024-02-02 | $30.43 | $32.08 | $30.43 | $32.06 | $32.06 | 7,396,522 |
| 2024-02-01 | $32.86 | $32.92 | $30.62 | $31.18 | $31.18 | 14,839,433 |
| 2024-01-31 | $33.07 | $33.96 | $32.66 | $32.70 | $32.70 | 10,906,858 |
| 2024-01-30 | $33.95 | $34.38 | $33.78 | $34.31 | $34.31 | 5,494,488 |
| 2024-01-29 | $33.60 | $34.29 | $33.55 | $34.26 | $33.85 | 6,261,677 |
| 2024-01-26 | $33.61 | $33.92 | $33.41 | $33.59 | $33.18 | 2,953,203 |
| 2024-01-25 | $34.00 | $34.28 | $33.26 | $33.60 | $33.19 | 5,381,975 |
| 2024-01-24 | $33.38 | $33.97 | $33.36 | $33.68 | $33.68 | 4,156,614 |
| 2024-01-23 | $33.20 | $33.59 | $32.87 | $33.08 | $33.08 | 6,249,981 |
| 2024-01-22 | $32.78 | $33.26 | $32.54 | $33.17 | $33.17 | 5,150,296 |
| 2024-01-19 | $31.71 | $32.65 | $31.56 | $32.59 | $32.59 | 5,226,775 |
| 2024-01-18 | $31.88 | $32.00 | $30.94 | $31.60 | $31.60 | 5,931,390 |
| 2024-01-17 | $31.59 | $32.13 | $30.92 | $31.73 | $31.73 | 9,114,912 |
| 2024-01-16 | $31.10 | $31.44 | $30.70 | $31.20 | $31.20 | 6,150,939 |
| 2024-01-12 | $32.76 | $32.80 | $31.48 | $31.64 | $31.64 | 5,477,964 |
| 2024-01-11 | $33.10 | $33.23 | $32.28 | $32.61 | $32.61 | 5,952,938 |
| 2024-01-10 | $33.18 | $33.45 | $32.87 | $33.37 | $33.37 | 4,300,619 |
| 2024-01-09 | $33.22 | $33.49 | $33.04 | $33.33 | $33.33 | 3,855,623 |
| 2024-01-08 | $33.12 | $33.67 | $32.92 | $33.60 | $33.60 | 4,112,553 |
| 2024-01-05 | $32.25 | $33.52 | $32.09 | $33.37 | $33.37 | 7,503,989 |
| 2024-01-04 | $32.16 | $32.70 | $31.87 | $32.32 | $32.32 | 4,969,614 |
| 2024-01-03 | $33.00 | $33.02 | $32.11 | $32.14 | $32.14 | 5,697,451 |
| 2024-01-02 | $32.80 | $33.85 | $32.67 | $33.51 | $33.51 | 4,231,583 |
| 2023-12-29 | $33.45 | $33.55 | $32.99 | $33.14 | $33.14 | 2,620,876 |
| 2023-12-28 | $33.45 | $33.70 | $33.43 | $33.57 | $33.57 | 2,404,318 |
| 2023-12-27 | $33.39 | $33.69 | $33.18 | $33.64 | $33.64 | 2,300,706 |
| 2023-12-26 | $33.14 | $33.64 | $32.96 | $33.53 | $33.53 | 2,855,108 |
| 2023-12-22 | $33.13 | $33.59 | $32.87 | $33.06 | $33.06 | 3,662,865 |
| 2023-12-21 | $32.75 | $33.04 | $32.39 | $32.91 | $32.91 | 4,937,065 |
| 2023-12-20 | $33.32 | $33.61 | $32.36 | $32.38 | $32.38 | 4,894,690 |
| 2023-12-19 | $32.99 | $33.67 | $32.57 | $33.55 | $33.55 | 4,772,504 |
| 2023-12-18 | $33.96 | $34.00 | $32.93 | $32.96 | $32.96 | 5,814,126 |
| 2023-12-15 | $33.33 | $33.94 | $33.19 | $33.56 | $33.56 | 12,213,287 |
| 2023-12-14 | $32.79 | $34.73 | $32.70 | $33.63 | $33.63 | 13,602,172 |
| 2023-12-13 | $29.27 | $31.61 | $29.23 | $31.54 | $31.54 | 7,841,040 |
| 2023-12-12 | $29.49 | $29.59 | $29.26 | $29.31 | $29.31 | 3,587,339 |
| 2023-12-11 | $29.40 | $29.79 | $29.16 | $29.59 | $29.59 | 3,222,813 |
| 2023-12-08 | $29.33 | $29.90 | $29.12 | $29.61 | $29.61 | 4,002,800 |
| 2023-12-07 | $28.93 | $29.35 | $28.78 | $29.16 | $29.16 | 3,254,849 |
| 2023-12-06 | $29.40 | $30.07 | $28.72 | $28.76 | $28.76 | 6,704,642 |
| 2023-12-05 | $28.33 | $29.33 | $28.19 | $29.06 | $29.06 | 9,472,810 |
| 2023-12-04 | $28.02 | $28.76 | $27.97 | $28.65 | $28.65 | 5,361,662 |
| 2023-12-01 | $27.17 | $28.55 | $26.99 | $28.52 | $28.52 | 7,566,890 |
| 2023-11-30 | $27.38 | $27.50 | $26.99 | $27.27 | $27.27 | 7,219,881 |
| 2023-11-29 | $26.79 | $27.49 | $26.76 | $27.24 | $27.24 | 5,287,762 |
| 2023-11-28 | $26.35 | $26.71 | $26.13 | $26.58 | $26.58 | 4,616,519 |
| 2023-11-27 | $26.58 | $26.68 | $26.25 | $26.40 | $26.40 | 4,823,597 |
| 2023-11-24 | $26.68 | $26.97 | $26.46 | $26.87 | $26.87 | 1,559,046 |
| 2023-11-22 | $27.21 | $27.23 | $26.57 | $26.76 | $26.76 | 2,764,286 |
| 2023-11-21 | $27.21 | $27.45 | $26.64 | $26.88 | $26.88 | 4,619,370 |
| 2023-11-20 | $27.57 | $27.65 | $27.07 | $27.58 | $27.58 | 4,385,427 |
| 2023-11-17 | $27.35 | $27.78 | $27.18 | $27.77 | $27.77 | 4,791,148 |
| 2023-11-16 | $27.33 | $27.44 | $26.70 | $27.08 | $27.08 | 4,843,736 |
| 2023-11-15 | $26.60 | $27.51 | $26.59 | $27.32 | $27.32 | 5,517,549 |
| 2023-11-14 | $25.97 | $27.23 | $25.93 | $26.58 | $26.58 | 5,212,383 |
| 2023-11-13 | $25.00 | $25.25 | $24.73 | $24.95 | $24.95 | 3,732,007 |
| 2023-11-10 | $25.20 | $25.23 | $24.62 | $25.17 | $25.17 | 3,800,629 |
| 2023-11-09 | $25.76 | $25.94 | $24.92 | $25.02 | $25.02 | 7,525,465 |
| 2023-11-08 | $25.83 | $25.89 | $25.48 | $25.71 | $25.71 | 3,879,177 |
| 2023-11-07 | $25.63 | $25.99 | $25.37 | $25.81 | $25.81 | 4,946,849 |
| 2023-11-06 | $26.29 | $26.38 | $25.52 | $25.84 | $25.84 | 4,116,196 |
| 2023-11-03 | $26.01 | $26.54 | $25.90 | $26.17 | $26.17 | 8,175,892 |
| 2023-11-02 | $23.60 | $25.00 | $23.50 | $24.90 | $24.90 | 6,679,928 |
| 2023-11-01 | $23.46 | $23.60 | $23.07 | $23.17 | $23.17 | 5,418,882 |
| 2023-10-31 | $23.07 | $23.50 | $22.81 | $23.43 | $23.43 | 6,150,630 |
| 2023-10-30 | $23.13 | $23.44 | $22.85 | $23.39 | $22.98 | 6,635,448 |
| 2023-10-27 | $23.59 | $23.63 | $22.77 | $22.87 | $22.47 | 4,891,887 |
| 2023-10-26 | $23.62 | $24.16 | $23.60 | $23.74 | $23.32 | 5,115,055 |
| 2023-10-25 | $23.12 | $23.62 | $22.99 | $23.47 | $23.06 | 6,842,441 |
| 2023-10-24 | $23.70 | $24.06 | $23.26 | $23.58 | $23.16 | 6,029,794 |
| 2023-10-23 | $23.86 | $24.22 | $23.57 | $23.58 | $23.16 | 9,768,045 |
| 2023-10-20 | $24.75 | $24.80 | $23.56 | $23.76 | $23.34 | 9,384,607 |
| 2023-10-19 | $25.61 | $26.02 | $24.84 | $24.88 | $24.44 | 8,792,258 |
| 2023-10-18 | $25.71 | $26.67 | $25.23 | $25.59 | $25.14 | 11,393,028 |
| 2023-10-17 | $26.03 | $27.35 | $26.03 | $27.10 | $26.62 | 6,290,234 |
| 2023-10-16 | $26.08 | $26.63 | $25.86 | $26.51 | $26.04 | 4,577,217 |
| 2023-10-13 | $26.66 | $26.80 | $25.53 | $25.71 | $25.26 | 6,056,225 |
| 2023-10-12 | $26.80 | $26.80 | $26.10 | $26.36 | $25.90 | 4,897,834 |
| 2023-10-11 | $26.85 | $27.24 | $26.51 | $26.75 | $26.28 | 2,605,687 |
| 2023-10-10 | $26.60 | $27.21 | $26.57 | $26.81 | $26.34 | 4,431,725 |
| 2023-10-09 | $25.60 | $26.51 | $25.60 | $26.33 | $25.87 | 3,364,449 |
| 2023-10-06 | $25.58 | $26.26 | $25.26 | $26.18 | $26.18 | 7,751,759 |
| 2023-10-05 | $25.45 | $26.02 | $25.27 | $25.79 | $25.79 | 3,834,345 |
| 2023-10-04 | $25.59 | $25.67 | $25.13 | $25.64 | $25.64 | 7,010,230 |
| 2023-10-03 | $25.75 | $25.75 | $25.26 | $25.45 | $25.45 | 5,709,126 |
| 2023-10-02 | $26.68 | $26.75 | $25.74 | $25.91 | $25.91 | 5,199,543 |
| 2023-09-29 | $26.60 | $27.32 | $26.58 | $26.80 | $26.80 | 4,785,279 |
| 2023-09-28 | $25.78 | $26.51 | $25.73 | $26.35 | $26.35 | 4,411,140 |
| 2023-09-27 | $25.98 | $26.01 | $25.41 | $25.76 | $25.76 | 4,812,012 |
| 2023-09-26 | $26.25 | $26.74 | $25.96 | $25.99 | $25.99 | 5,474,693 |
| 2023-09-25 | $26.47 | $26.69 | $26.27 | $26.63 | $26.63 | 3,548,270 |
| 2023-09-22 | $26.99 | $27.14 | $26.56 | $26.56 | $26.56 | 3,397,840 |
| 2023-09-21 | $27.29 | $27.71 | $26.97 | $26.97 | $26.97 | 4,577,811 |
| 2023-09-20 | $27.88 | $28.06 | $27.37 | $27.52 | $27.52 | 6,351,319 |
| 2023-09-19 | $27.40 | $27.59 | $26.94 | $27.46 | $27.46 | 5,880,637 |
| 2023-09-18 | $27.90 | $27.90 | $27.33 | $27.40 | $27.40 | 3,459,781 |
| 2023-09-15 | $27.84 | $28.24 | $27.67 | $27.96 | $27.96 | 9,556,800 |
| 2023-09-14 | $27.87 | $28.51 | $27.80 | $28.27 | $28.27 | 4,535,980 |
| 2023-09-13 | $28.62 | $28.73 | $27.31 | $27.44 | $27.44 | 6,067,464 |
| 2023-09-12 | $27.69 | $28.69 | $27.60 | $28.37 | $28.37 | 5,442,817 |
| 2023-09-11 | $27.73 | $28.10 | $27.58 | $27.62 | $27.62 | 6,165,350 |
| 2023-09-08 | $26.95 | $27.48 | $26.66 | $27.37 | $27.37 | 3,939,629 |
| 2023-09-07 | $27.62 | $27.89 | $26.85 | $26.94 | $26.94 | 5,163,791 |
| 2023-09-06 | $28.09 | $28.30 | $27.56 | $27.68 | $27.68 | 5,172,415 |
| 2023-09-05 | $28.43 | $28.97 | $28.30 | $28.38 | $28.38 | 3,721,538 |
| 2023-09-01 | $28.35 | $28.78 | $28.32 | $28.63 | $28.63 | 3,725,590 |
| 2023-08-31 | $28.09 | $28.22 | $27.93 | $28.13 | $28.13 | 6,485,158 |
| 2023-08-30 | $28.21 | $28.43 | $27.98 | $27.99 | $27.99 | 6,882,628 |
| 2023-08-29 | $27.51 | $28.36 | $27.31 | $28.30 | $28.30 | 6,189,362 |
| 2023-08-28 | $27.15 | $27.63 | $27.05 | $27.37 | $27.37 | 3,731,693 |
| 2023-08-25 | $27.19 | $27.35 | $26.66 | $26.84 | $26.84 | 3,781,818 |
| 2023-08-24 | $26.91 | $27.44 | $26.84 | $27.08 | $27.08 | 4,398,129 |
| 2023-08-23 | $26.70 | $27.01 | $26.45 | $26.92 | $26.92 | 4,064,066 |
| 2023-08-22 | $27.39 | $27.63 | $26.73 | $26.75 | $26.75 | 4,834,074 |
| 2023-08-21 | $27.80 | $27.90 | $27.30 | $27.44 | $27.44 | 4,623,888 |
| 2023-08-18 | $27.98 | $28.17 | $27.56 | $27.71 | $27.71 | 6,967,844 |
| 2023-08-17 | $28.27 | $28.48 | $28.12 | $28.28 | $28.28 | 3,573,228 |
| 2023-08-16 | $28.21 | $28.41 | $27.98 | $28.10 | $28.10 | 4,332,718 |
| 2023-08-15 | $29.04 | $29.07 | $28.21 | $28.29 | $28.29 | 6,047,831 |
| 2023-08-14 | $30.37 | $30.43 | $29.44 | $29.58 | $29.58 | 5,035,210 |
| 2023-08-11 | $30.55 | $30.87 | $30.46 | $30.71 | $30.71 | 3,340,174 |
| 2023-08-10 | $30.85 | $31.14 | $30.51 | $30.73 | $30.73 | 4,910,507 |
| 2023-08-09 | $30.82 | $31.20 | $30.46 | $30.60 | $30.60 | 4,893,983 |
| 2023-08-08 | $30.42 | $31.03 | $29.67 | $31.00 | $31.00 | 6,937,572 |
| 2023-08-07 | $31.47 | $31.97 | $31.32 | $31.51 | $31.51 | 3,818,612 |
| 2023-08-04 | $31.33 | $31.88 | $31.24 | $31.25 | $31.25 | 7,734,558 |
| 2023-08-03 | $30.96 | $31.50 | $30.68 | $31.48 | $31.48 | 4,577,870 |
| 2023-08-02 | $30.70 | $31.20 | $30.40 | $31.05 | $31.05 | 4,592,483 |
| 2023-08-01 | $31.66 | $31.75 | $30.91 | $31.10 | $31.10 | 5,990,475 |
| 2023-07-31 | $32.42 | $32.65 | $32.01 | $32.26 | $31.83 | 5,580,440 |
| 2023-07-28 | $32.42 | $32.52 | $31.87 | $32.29 | $31.86 | 4,880,199 |
| 2023-07-27 | $32.56 | $33.47 | $31.81 | $31.93 | $31.50 | 6,255,994 |
| 2023-07-26 | $31.96 | $32.64 | $31.93 | $32.44 | $32.01 | 7,212,028 |
| 2023-07-25 | $32.22 | $32.59 | $31.11 | $31.17 | $30.75 | 7,898,312 |
| 2023-07-24 | $31.13 | $32.39 | $31.13 | $32.14 | $31.71 | 7,113,596 |
| 2023-07-21 | $31.42 | $31.47 | $30.67 | $31.05 | $31.05 | 8,213,520 |
| 2023-07-20 | $30.57 | $31.42 | $30.50 | $31.22 | $31.22 | 13,413,518 |
| 2023-07-19 | $29.09 | $31.61 | $28.86 | $30.97 | $30.97 | 14,982,977 |
| 2023-07-18 | $28.30 | $29.15 | $28.17 | $29.11 | $29.11 | 8,574,633 |
| 2023-07-17 | $27.78 | $28.26 | $27.62 | $28.08 | $28.08 | 3,563,856 |
| 2023-07-14 | $28.72 | $28.72 | $27.44 | $27.78 | $27.78 | 5,653,622 |
| 2023-07-13 | $28.21 | $28.69 | $28.01 | $28.38 | $28.38 | 4,757,076 |
| 2023-07-12 | $28.06 | $28.87 | $28.04 | $28.11 | $28.11 | 6,289,624 |
| 2023-07-11 | $26.95 | $27.64 | $26.60 | $27.58 | $27.58 | 6,267,675 |
| 2023-07-10 | $26.39 | $27.15 | $26.35 | $26.70 | $26.70 | 4,839,210 |
| 2023-07-07 | $26.06 | $27.24 | $26.06 | $26.93 | $26.93 | 7,350,480 |
| 2023-07-06 | $25.82 | $26.07 | $25.23 | $26.07 | $26.07 | 5,818,724 |
| 2023-07-05 | $26.03 | $26.61 | $25.96 | $26.25 | $26.25 | 4,927,586 |
| 2023-07-03 | $26.33 | $27.03 | $26.30 | $26.52 | $26.52 | 3,847,114 |
| 2023-06-30 | $26.31 | $26.39 | $25.76 | $26.08 | $26.08 | 5,997,421 |
| 2023-06-29 | $25.36 | $26.25 | $25.34 | $25.93 | $25.93 | 8,938,760 |
| 2023-06-28 | $25.81 | $25.83 | $25.20 | $25.66 | $25.66 | 6,073,669 |
| 2023-06-27 | $25.66 | $26.19 | $25.32 | $26.08 | $26.08 | 5,476,955 |
| 2023-06-26 | $25.63 | $26.06 | $25.48 | $25.56 | $25.56 | 4,541,024 |
| 2023-06-23 | $25.60 | $26.12 | $25.36 | $25.47 | $25.47 | 6,465,341 |
| 2023-06-22 | $27.10 | $27.15 | $25.99 | $26.07 | $26.07 | 5,286,190 |
| 2023-06-21 | $27.14 | $27.35 | $26.73 | $26.94 | $26.94 | 4,338,011 |
| 2023-06-20 | $27.29 | $27.31 | $26.73 | $27.20 | $27.20 | 5,030,532 |
| 2023-06-16 | $28.12 | $28.12 | $27.19 | $27.26 | $27.26 | 11,760,961 |
| 2023-06-15 | $26.94 | $27.82 | $26.89 | $27.69 | $27.69 | 6,617,271 |
| 2023-06-14 | $28.50 | $28.87 | $26.99 | $27.10 | $27.10 | 7,213,135 |
| 2023-06-13 | $27.37 | $28.39 | $26.97 | $28.18 | $28.18 | 7,523,398 |
| 2023-06-12 | $28.00 | $28.92 | $25.72 | $27.41 | $27.41 | 16,314,066 |
| 2023-06-09 | $28.74 | $28.91 | $27.95 | $28.34 | $28.34 | 7,208,409 |
| 2023-06-08 | $28.80 | $28.89 | $28.21 | $28.83 | $28.83 | 6,614,229 |
| 2023-06-07 | $28.88 | $29.22 | $28.21 | $29.01 | $29.01 | 8,153,933 |
| 2023-06-06 | $27.43 | $28.97 | $27.29 | $28.60 | $28.60 | 4,911,704 |
| 2023-06-05 | $27.95 | $27.95 | $26.92 | $27.49 | $27.49 | 3,681,600 |
| 2023-06-02 | $27.00 | $27.97 | $26.82 | $27.79 | $27.79 | 6,792,215 |
| 2023-06-01 | $26.12 | $26.51 | $25.43 | $26.39 | $26.39 | 5,922,237 |
| 2023-05-31 | $26.75 | $26.86 | $25.59 | $25.78 | $25.78 | 9,022,981 |
| 2023-05-30 | $27.19 | $27.65 | $26.64 | $27.17 | $27.17 | 6,659,313 |
| 2023-05-26 | $26.85 | $27.08 | $26.28 | $27.01 | $27.01 | 4,924,699 |
| 2023-05-25 | $26.80 | $27.23 | $26.56 | $26.85 | $26.85 | 5,993,791 |
| 2023-05-24 | $27.61 | $27.81 | $26.93 | $26.93 | $26.93 | 6,736,478 |
| 2023-05-23 | $27.28 | $28.40 | $27.27 | $27.87 | $27.87 | 9,846,756 |
| 2023-05-22 | $26.51 | $27.21 | $26.10 | $27.19 | $27.19 | 4,952,757 |
| 2023-05-19 | $26.46 | $26.56 | $25.59 | $26.18 | $26.18 | 6,827,858 |
| 2023-05-18 | $26.22 | $26.41 | $25.87 | $26.34 | $26.34 | 7,865,376 |
| 2023-05-17 | $25.57 | $26.53 | $25.34 | $26.38 | $26.38 | 9,696,911 |
| 2023-05-16 | $25.80 | $25.99 | $25.05 | $25.05 | $25.05 | 5,354,663 |
| 2023-05-15 | $24.80 | $25.78 | $24.79 | $25.77 | $25.77 | 5,989,418 |
| 2023-05-12 | $25.00 | $25.04 | $24.53 | $24.80 | $24.80 | 5,958,956 |
| 2023-05-11 | $24.99 | $25.36 | $24.72 | $24.80 | $24.80 | 8,251,876 |
| 2023-05-10 | $26.44 | $26.51 | $25.15 | $25.40 | $25.40 | 9,605,837 |
| 2023-05-09 | $25.52 | $26.11 | $25.32 | $26.05 | $26.05 | 6,566,022 |
| 2023-05-08 | $27.00 | $27.00 | $25.58 | $25.76 | $25.76 | 10,999,886 |
| 2023-05-05 | $26.26 | $26.49 | $25.63 | $26.44 | $26.44 | 10,439,721 |
| 2023-05-04 | $25.17 | $25.57 | $23.37 | $24.85 | $24.85 | 26,935,529 |
| 2023-05-03 | $26.95 | $27.72 | $26.02 | $26.22 | $26.22 | 11,423,860 |
| 2023-05-02 | $28.45 | $28.65 | $26.02 | $26.93 | $26.93 | 16,331,932 |
| 2023-05-01 | $29.92 | $30.05 | $28.71 | $28.82 | $28.38 | 22,079,562 |
| 2023-04-28 | $29.87 | $31.58 | $29.78 | $30.94 | $30.46 | 12,849,551 |
| 2023-04-27 | $29.38 | $30.50 | $29.35 | $30.09 | $29.63 | 8,392,856 |
| 2023-04-26 | $28.88 | $29.66 | $28.48 | $29.16 | $28.71 | 18,621,920 |
| 2023-04-25 | $28.11 | $29.09 | $27.90 | $28.87 | $28.43 | 15,279,124 |
| 2023-04-24 | $28.70 | $28.86 | $28.36 | $28.60 | $28.16 | 7,526,951 |
| 2023-04-21 | $29.10 | $29.26 | $28.45 | $28.80 | $28.80 | 8,635,317 |
| 2023-04-20 | $29.78 | $29.95 | $28.80 | $29.06 | $29.06 | 12,453,460 |
| 2023-04-19 | $29.12 | $30.54 | $28.95 | $30.50 | $30.50 | 10,555,275 |
| 2023-04-18 | $30.40 | $30.51 | $29.90 | $30.44 | $30.44 | 7,780,918 |
| 2023-04-17 | $29.02 | $30.33 | $28.61 | $30.32 | $30.32 | 8,471,419 |
| 2023-04-14 | $30.07 | $30.11 | $28.93 | $29.10 | $29.10 | 9,370,332 |
| 2023-04-13 | $29.30 | $29.57 | $28.94 | $29.55 | $29.55 | 7,176,237 |
| 2023-04-12 | $29.69 | $30.06 | $29.15 | $29.38 | $29.38 | 5,767,779 |
| 2023-04-11 | $29.29 | $29.60 | $29.06 | $29.41 | $29.41 | 6,216,751 |
| 2023-04-10 | $28.94 | $29.52 | $28.82 | $29.29 | $29.29 | 5,505,013 |
| 2023-04-06 | $28.71 | $29.42 | $28.64 | $29.07 | $29.07 | 5,574,960 |
| 2023-04-05 | $28.55 | $29.12 | $28.28 | $28.62 | $28.62 | 9,071,152 |
| 2023-04-04 | $30.50 | $30.52 | $28.81 | $29.17 | $29.17 | 9,700,059 |
| 2023-04-03 | $30.61 | $30.84 | $29.83 | $30.20 | $30.20 | 7,362,124 |
| 2023-03-31 | $31.11 | $31.26 | $29.96 | $30.37 | $30.37 | 11,001,545 |
| 2023-03-30 | $31.74 | $31.81 | $30.40 | $30.77 | $30.77 | 8,100,399 |
| 2023-03-29 | $31.13 | $31.43 | $30.87 | $31.13 | $31.13 | 9,854,839 |
| 2023-03-28 | $30.50 | $30.82 | $30.25 | $30.73 | $30.73 | 6,859,057 |
| 2023-03-27 | $32.40 | $32.49 | $30.41 | $30.48 | $30.48 | 12,701,579 |
| 2023-03-24 | $29.18 | $31.43 | $28.79 | $31.10 | $31.10 | 11,488,691 |
| 2023-03-23 | $31.19 | $31.32 | $29.73 | $29.89 | $29.89 | 8,146,237 |
| 2023-03-22 | $32.91 | $32.94 | $30.93 | $30.96 | $30.96 | 8,102,934 |
| 2023-03-21 | $32.80 | $33.49 | $32.63 | $33.02 | $33.02 | 7,563,121 |
| 2023-03-20 | $31.54 | $32.83 | $31.25 | $31.55 | $31.55 | 12,167,626 |
| 2023-03-17 | $32.15 | $32.47 | $30.58 | $30.86 | $30.86 | 17,698,424 |
| 2023-03-16 | $31.05 | $33.51 | $30.83 | $32.59 | $32.59 | 14,907,548 |
| 2023-03-15 | $30.61 | $32.04 | $30.38 | $31.51 | $31.51 | 16,906,835 |
| 2023-03-14 | $33.07 | $33.48 | $30.92 | $31.90 | $31.90 | 13,167,903 |
| 2023-03-13 | $31.91 | $32.64 | $29.72 | $30.65 | $30.65 | 20,751,613 |
| 2023-03-10 | $34.57 | $35.81 | $33.60 | $34.44 | $34.44 | 12,623,766 |
| 2023-03-09 | $37.73 | $37.90 | $35.67 | $35.75 | $35.75 | 9,842,000 |
| 2023-03-08 | $38.89 | $38.89 | $37.75 | $38.08 | $38.08 | 5,622,264 |
| 2023-03-07 | $40.43 | $40.55 | $38.60 | $38.69 | $38.69 | 6,548,500 |
| 2023-03-06 | $41.00 | $41.37 | $40.69 | $40.77 | $40.77 | 4,006,037 |
| 2023-03-03 | $40.42 | $40.99 | $40.24 | $40.98 | $40.98 | 4,180,968 |
| 2023-03-02 | $41.23 | $41.39 | $39.97 | $40.35 | $40.35 | 5,668,041 |
| 2023-03-01 | $41.54 | $41.84 | $41.37 | $41.61 | $41.61 | 3,415,599 |
| 2023-02-28 | $41.91 | $42.16 | $41.61 | $41.76 | $41.76 | 4,626,851 |
| 2023-02-27 | $42.18 | $42.52 | $41.56 | $41.75 | $41.75 | 3,074,462 |
| 2023-02-24 | $41.44 | $42.00 | $41.32 | $41.89 | $41.89 | 3,760,894 |
| 2023-02-23 | $42.15 | $42.47 | $41.50 | $41.93 | $41.93 | 4,411,352 |
| 2023-02-22 | $41.83 | $42.22 | $41.61 | $41.84 | $41.84 | 3,600,296 |
| 2023-02-21 | $42.71 | $42.83 | $41.82 | $41.95 | $41.95 | 3,974,165 |
| 2023-02-17 | $42.98 | $43.47 | $42.81 | $43.18 | $43.18 | 4,095,107 |
| 2023-02-16 | $42.95 | $43.26 | $42.71 | $42.81 | $42.81 | 2,269,368 |
| 2023-02-15 | $42.86 | $43.53 | $42.83 | $43.43 | $43.43 | 1,894,420 |
| 2023-02-14 | $43.33 | $43.55 | $42.69 | $43.36 | $43.36 | 2,694,493 |
| 2023-02-13 | $42.99 | $43.58 | $42.82 | $43.47 | $43.47 | 2,650,037 |
| 2023-02-10 | $42.91 | $43.14 | $42.60 | $43.12 | $43.12 | 2,711,987 |
| 2023-02-09 | $44.02 | $44.22 | $43.11 | $43.17 | $43.17 | 2,869,639 |
| 2023-02-08 | $43.82 | $44.19 | $43.71 | $43.81 | $43.81 | 3,137,995 |
| 2023-02-07 | $43.60 | $44.54 | $43.55 | $44.28 | $44.28 | 2,825,100 |
| 2023-02-06 | $43.87 | $44.14 | $43.66 | $43.78 | $43.78 | 2,719,694 |
| 2023-02-03 | $44.10 | $44.82 | $44.09 | $44.44 | $44.44 | 2,969,498 |
| 2023-02-02 | $43.88 | $44.79 | $43.72 | $44.46 | $44.46 | 3,647,296 |
| 2023-02-01 | $43.00 | $44.03 | $42.90 | $43.66 | $43.66 | 3,604,342 |
| 2023-01-31 | $42.41 | $43.34 | $42.18 | $43.32 | $43.32 | 2,989,703 |
| 2023-01-30 | $42.63 | $43.02 | $42.19 | $42.29 | $42.29 | 3,410,533 |
| 2023-01-27 | $43.04 | $43.47 | $43.04 | $43.29 | $42.86 | 2,856,899 |
| 2023-01-26 | $43.05 | $43.36 | $42.48 | $43.12 | $42.70 | 3,857,984 |
| 2023-01-25 | $41.58 | $42.77 | $41.49 | $42.75 | $42.33 | 5,269,762 |
| 2023-01-24 | $42.42 | $42.57 | $41.63 | $41.82 | $41.41 | 4,273,455 |
| 2023-01-23 | $41.49 | $42.72 | $41.26 | $42.42 | $42.00 | 4,281,437 |
| 2023-01-20 | $40.52 | $41.27 | $40.11 | $41.26 | $41.26 | 7,980,610 |
| 2023-01-19 | $40.49 | $40.68 | $39.86 | $40.27 | $40.27 | 4,851,530 |
| 2023-01-18 | $40.60 | $41.49 | $40.24 | $40.90 | $40.90 | 7,269,243 |
| 2023-01-17 | $41.49 | $41.61 | $40.47 | $40.82 | $40.82 | 6,119,274 |
| 2023-01-13 | $41.28 | $41.78 | $40.69 | $41.72 | $41.72 | 3,893,028 |
| 2023-01-12 | $41.78 | $42.25 | $41.59 | $41.83 | $41.83 | 3,019,924 |
| 2023-01-11 | $41.32 | $41.74 | $41.17 | $41.47 | $41.47 | 3,414,322 |
| 2023-01-10 | $41.07 | $41.32 | $40.84 | $41.26 | $41.26 | 2,514,034 |
| 2023-01-09 | $41.66 | $41.85 | $41.01 | $41.10 | $41.10 | 2,411,412 |
| 2023-01-06 | $40.59 | $41.82 | $40.51 | $41.64 | $41.64 | 3,238,276 |
| 2023-01-05 | $40.40 | $40.66 | $39.92 | $40.47 | $40.47 | 3,819,709 |
| 2023-01-04 | $40.01 | $40.93 | $39.90 | $40.65 | $40.65 | 3,240,222 |
| 2023-01-03 | $39.50 | $40.02 | $39.20 | $39.53 | $39.53 | 3,784,078 |
| 2022-12-30 | $39.24 | $39.51 | $39.12 | $39.37 | $39.37 | 2,199,918 |
| 2022-12-29 | $39.06 | $39.68 | $38.91 | $39.47 | $39.47 | 2,303,317 |
| 2022-12-28 | $39.26 | $39.40 | $38.87 | $38.97 | $38.97 | 1,881,566 |
| 2022-12-27 | $38.95 | $39.28 | $38.78 | $39.21 | $39.21 | 1,663,219 |
| 2022-12-23 | $38.82 | $39.11 | $38.61 | $38.90 | $38.90 | 1,809,113 |
| 2022-12-22 | $38.37 | $38.94 | $37.97 | $38.89 | $38.89 | 3,047,772 |
| 2022-12-21 | $38.59 | $39.09 | $38.56 | $38.70 | $38.70 | 3,831,827 |
| 2022-12-20 | $38.34 | $38.66 | $38.00 | $38.05 | $38.05 | 4,141,793 |
| 2022-12-19 | $38.29 | $38.77 | $37.88 | $38.20 | $38.20 | 2,836,544 |
| 2022-12-16 | $37.92 | $38.41 | $37.75 | $38.33 | $38.33 | 6,154,369 |
| 2022-12-15 | $38.38 | $38.75 | $38.14 | $38.32 | $38.32 | 5,140,246 |
| 2022-12-14 | $39.89 | $40.00 | $38.88 | $39.06 | $39.06 | 4,484,282 |
| 2022-12-13 | $41.35 | $41.59 | $39.61 | $39.90 | $39.90 | 4,687,774 |
| 2022-12-12 | $39.90 | $40.55 | $39.33 | $40.43 | $40.43 | 3,753,325 |
| 2022-12-09 | $39.38 | $39.96 | $39.18 | $39.82 | $39.82 | 3,372,136 |
| 2022-12-08 | $39.68 | $39.95 | $39.29 | $39.58 | $39.58 | 4,389,743 |
| 2022-12-07 | $39.11 | $39.96 | $38.86 | $39.50 | $39.50 | 4,712,727 |
| 2022-12-06 | $39.31 | $39.90 | $38.82 | $39.32 | $39.32 | 4,907,443 |
| 2022-12-05 | $41.43 | $41.43 | $39.25 | $39.48 | $39.48 | 4,661,894 |
| 2022-12-02 | $41.52 | $41.94 | $41.32 | $41.70 | $41.70 | 2,580,842 |
| 2022-12-01 | $42.51 | $42.76 | $41.57 | $41.98 | $41.98 | 3,301,815 |
| 2022-11-30 | $41.59 | $42.38 | $40.73 | $42.38 | $42.38 | 4,682,179 |
| 2022-11-29 | $41.21 | $41.90 | $41.00 | $41.79 | $41.79 | 3,362,470 |
| 2022-11-28 | $41.41 | $41.63 | $40.99 | $41.12 | $41.12 | 2,946,821 |
| 2022-11-25 | $41.75 | $42.09 | $41.75 | $41.91 | $41.91 | 1,304,218 |
| 2022-11-23 | $41.29 | $41.74 | $41.15 | $41.56 | $41.56 | 2,597,491 |
| 2022-11-22 | $41.04 | $41.47 | $40.98 | $41.39 | $41.39 | 3,140,088 |
| 2022-11-21 | $40.27 | $40.73 | $40.26 | $40.64 | $40.64 | 3,062,500 |
| 2022-11-18 | $40.42 | $40.57 | $39.86 | $40.41 | $40.41 | 3,735,079 |
| 2022-11-17 | $39.12 | $39.79 | $38.85 | $39.69 | $39.69 | 2,950,951 |
| 2022-11-16 | $40.40 | $40.59 | $39.51 | $39.71 | $39.71 | 3,223,821 |
| 2022-11-15 | $40.86 | $41.49 | $40.14 | $40.46 | $40.46 | 3,934,559 |
| 2022-11-14 | $41.23 | $41.46 | $40.28 | $40.30 | $40.30 | 3,729,010 |
| 2022-11-11 | $41.58 | $41.88 | $41.19 | $41.55 | $41.55 | 3,244,610 |
| 2022-11-10 | $40.91 | $41.64 | $40.85 | $41.42 | $41.42 | 4,401,367 |
| 2022-11-09 | $39.78 | $40.06 | $39.19 | $39.66 | $39.66 | 4,278,121 |
| 2022-11-08 | $40.17 | $40.56 | $39.79 | $40.20 | $40.20 | 3,781,541 |
| 2022-11-07 | $40.37 | $40.50 | $39.79 | $40.23 | $40.23 | 4,805,667 |
| 2022-11-04 | $39.63 | $40.54 | $39.41 | $40.12 | $40.12 | 5,909,411 |
| 2022-11-03 | $39.00 | $39.45 | $38.32 | $39.13 | $39.13 | 3,192,347 |
| 2022-11-02 | $40.32 | $40.93 | $39.54 | $39.56 | $39.56 | 4,356,113 |
| 2022-11-01 | $40.96 | $41.02 | $40.20 | $40.44 | $40.44 | 5,974,167 |
| 2022-10-31 | $40.78 | $41.20 | $40.65 | $40.90 | $40.48 | 4,072,095 |
| 2022-10-28 | $40.26 | $41.00 | $40.01 | $40.98 | $40.56 | 3,603,231 |
| 2022-10-27 | $40.52 | $40.87 | $39.98 | $40.04 | $39.63 | 3,137,521 |
| 2022-10-26 | $40.52 | $40.82 | $40.06 | $40.19 | $39.78 | 4,645,523 |
| 2022-10-25 | $39.07 | $40.58 | $38.85 | $40.44 | $40.02 | 6,430,779 |
| 2022-10-24 | $38.25 | $39.65 | $38.04 | $39.39 | $38.99 | 6,397,323 |
| 2022-10-21 | $35.85 | $38.08 | $35.64 | $37.94 | $37.55 | 6,978,275 |
| 2022-10-20 | $36.90 | $37.75 | $35.64 | $35.90 | $35.53 | 5,979,243 |
| 2022-10-19 | $37.35 | $38.42 | $36.54 | $36.72 | $36.34 | 6,101,891 |
| 2022-10-18 | $36.93 | $37.44 | $36.34 | $36.94 | $36.56 | 5,265,847 |
| 2022-10-17 | $36.77 | $36.92 | $36.05 | $36.29 | $35.92 | 5,146,256 |
| 2022-10-14 | $36.36 | $37.21 | $35.75 | $35.82 | $35.82 | 4,021,652 |
| 2022-10-13 | $33.86 | $36.31 | $33.49 | $36.13 | $36.13 | 4,264,864 |
| 2022-10-12 | $34.24 | $34.68 | $33.95 | $34.17 | $34.17 | 3,165,571 |
| 2022-10-11 | $34.48 | $34.95 | $34.08 | $34.30 | $34.30 | 4,089,213 |
| 2022-10-10 | $35.22 | $35.46 | $34.47 | $34.67 | $34.67 | 2,618,498 |
| 2022-10-07 | $35.09 | $35.18 | $34.46 | $35.02 | $35.02 | 3,706,076 |
| 2022-10-06 | $35.78 | $36.07 | $35.37 | $35.43 | $35.43 | 3,630,652 |
| 2022-10-05 | $36.00 | $36.42 | $35.82 | $36.11 | $36.11 | 3,522,759 |
| 2022-10-04 | $35.64 | $36.65 | $35.61 | $36.63 | $36.63 | 4,881,432 |
| 2022-10-03 | $34.83 | $35.58 | $34.06 | $35.04 | $35.04 | 6,804,391 |
| 2022-09-30 | $34.10 | $34.95 | $33.84 | $34.36 | $34.36 | 5,693,015 |
| 2022-09-29 | $33.44 | $34.17 | $33.20 | $33.85 | $33.85 | 7,673,879 |
| 2022-09-28 | $33.13 | $34.09 | $33.07 | $33.97 | $33.97 | 8,326,271 |
| 2022-09-27 | $33.76 | $34.11 | $32.66 | $32.99 | $32.99 | 7,137,286 |
| 2022-09-26 | $33.96 | $34.61 | $33.52 | $33.66 | $33.66 | 4,562,413 |
| 2022-09-23 | $34.60 | $34.78 | $33.79 | $34.43 | $34.43 | 5,593,772 |
| 2022-09-22 | $36.62 | $36.81 | $35.13 | $35.15 | $35.15 | 4,177,112 |
| 2022-09-21 | $36.84 | $37.50 | $36.38 | $36.49 | $36.49 | 5,814,163 |
| 2022-09-20 | $36.91 | $37.12 | $36.49 | $36.81 | $36.81 | 2,655,887 |
| 2022-09-19 | $36.34 | $37.54 | $36.31 | $37.28 | $37.28 | 3,134,958 |
| 2022-09-16 | $37.21 | $37.21 | $36.46 | $36.87 | $36.87 | 8,385,577 |
| 2022-09-15 | $37.03 | $38.31 | $36.97 | $37.71 | $37.71 | 4,205,740 |
| 2022-09-14 | $37.34 | $37.64 | $36.51 | $36.90 | $36.90 | 3,420,434 |
| 2022-09-13 | $38.14 | $38.56 | $37.11 | $37.24 | $37.24 | 3,163,345 |
| 2022-09-12 | $38.51 | $39.19 | $38.51 | $39.13 | $39.13 | 3,935,662 |
| 2022-09-09 | $38.10 | $38.53 | $38.00 | $38.32 | $38.32 | 3,223,659 |
| 2022-09-08 | $36.11 | $37.85 | $35.83 | $37.83 | $37.83 | 4,212,146 |
| 2022-09-07 | $35.42 | $36.43 | $35.31 | $36.21 | $36.21 | 5,198,149 |
| 2022-09-06 | $36.59 | $36.64 | $35.49 | $35.71 | $35.71 | 3,962,559 |
| 2022-09-02 | $37.14 | $37.34 | $36.02 | $36.18 | $36.18 | 3,022,803 |
| 2022-09-01 | $36.61 | $36.68 | $35.87 | $36.63 | $36.63 | 3,222,102 |
| 2022-08-31 | $36.85 | $36.96 | $36.49 | $36.68 | $36.68 | 6,227,873 |
| 2022-08-30 | $37.08 | $37.08 | $36.34 | $36.74 | $36.74 | 3,389,079 |
| 2022-08-29 | $37.00 | $37.26 | $36.57 | $36.78 | $36.78 | 3,148,422 |
| 2022-08-26 | $38.95 | $39.03 | $37.25 | $37.26 | $37.26 | 4,262,958 |
| 2022-08-25 | $38.09 | $38.72 | $37.95 | $38.70 | $38.70 | 2,622,457 |
| 2022-08-24 | $37.97 | $38.17 | $37.68 | $37.98 | $37.98 | 2,218,573 |
| 2022-08-23 | $38.16 | $38.52 | $38.04 | $38.09 | $38.09 | 2,761,722 |
| 2022-08-22 | $38.26 | $38.30 | $37.67 | $38.10 | $38.10 | 3,366,936 |
| 2022-08-19 | $39.44 | $39.49 | $38.74 | $38.98 | $38.98 | 3,402,358 |
| 2022-08-18 | $39.56 | $39.80 | $39.22 | $39.74 | $39.74 | 2,996,141 |
| 2022-08-17 | $39.51 | $39.78 | $39.08 | $39.51 | $39.51 | 2,973,629 |
| 2022-08-16 | $39.75 | $40.38 | $39.62 | $40.09 | $40.09 | 2,715,687 |
| 2022-08-15 | $39.40 | $39.95 | $39.31 | $39.83 | $39.83 | 2,522,549 |
| 2022-08-12 | $39.61 | $39.93 | $39.11 | $39.91 | $39.91 | 3,327,071 |
| 2022-08-11 | $38.93 | $39.98 | $38.93 | $39.38 | $39.38 | 4,246,477 |
| 2022-08-10 | $37.75 | $38.76 | $37.63 | $38.41 | $38.41 | 6,116,952 |
| 2022-08-09 | $37.22 | $37.28 | $36.89 | $37.15 | $37.15 | 2,565,372 |
| 2022-08-08 | $37.51 | $37.68 | $37.10 | $37.21 | $37.21 | 4,707,125 |
| 2022-08-05 | $36.54 | $37.40 | $36.41 | $37.21 | $37.21 | 2,627,238 |
| 2022-08-04 | $37.11 | $37.28 | $36.57 | $36.60 | $36.60 | 2,680,319 |
| 2022-08-03 | $37.09 | $37.45 | $36.79 | $37.28 | $37.28 | 3,917,373 |
| 2022-08-02 | $37.43 | $37.45 | $36.69 | $36.73 | $36.73 | 2,789,103 |
| 2022-08-01 | $37.20 | $37.62 | $36.74 | $37.58 | $37.58 | 3,223,077 |
| 2022-07-29 | $37.65 | $38.15 | $37.55 | $37.97 | $37.55 | 5,277,415 |
| 2022-07-28 | $37.29 | $37.58 | $36.58 | $37.35 | $36.94 | 3,333,164 |
| 2022-07-27 | $36.75 | $37.67 | $36.59 | $37.33 | $36.92 | 3,484,975 |
| 2022-07-26 | $37.34 | $37.75 | $36.48 | $36.61 | $36.21 | 3,744,467 |
| 2022-07-25 | $37.64 | $37.94 | $37.12 | $37.71 | $37.29 | 3,332,675 |
| 2022-07-22 | $37.50 | $37.94 | $36.88 | $37.17 | $36.76 | 4,851,308 |
| 2022-07-21 | $37.33 | $37.86 | $36.94 | $37.54 | $37.13 | 4,883,755 |
| 2022-07-20 | $37.60 | $37.90 | $36.93 | $37.57 | $37.15 | 6,051,947 |
| 2022-07-19 | $38.00 | $38.46 | $37.54 | $37.89 | $37.47 | 5,877,866 |
| 2022-07-18 | $37.36 | $38.12 | $37.08 | $37.17 | $36.76 | 7,564,150 |
| 2022-07-15 | $35.49 | $36.99 | $35.33 | $36.80 | $36.39 | 4,332,593 |
| 2022-07-14 | $34.59 | $35.07 | $34.35 | $34.93 | $34.54 | 4,019,189 |
| 2022-07-13 | $35.66 | $35.79 | $34.82 | $35.38 | $34.99 | 3,468,756 |
| 2022-07-12 | $35.73 | $36.85 | $35.64 | $36.06 | $35.66 | 3,405,377 |
| 2022-07-11 | $35.93 | $36.38 | $35.60 | $36.20 | $35.80 | 2,625,677 |
| 2022-07-08 | $36.70 | $36.81 | $35.97 | $36.31 | $35.91 | 2,549,844 |
| 2022-07-07 | $36.05 | $36.55 | $35.94 | $36.45 | $36.05 | 3,068,353 |
| 2022-07-06 | $35.47 | $35.92 | $35.16 | $35.56 | $35.17 | 4,330,140 |
| 2022-07-05 | $35.23 | $35.90 | $34.56 | $35.88 | $35.48 | 3,858,880 |
| 2022-07-01 | $35.51 | $36.28 | $34.96 | $36.12 | $35.72 | 4,016,299 |
| 2022-06-30 | $35.29 | $36.26 | $34.81 | $35.69 | $35.30 | 4,394,723 |
| 2022-06-29 | $36.83 | $36.90 | $35.95 | $36.13 | $35.73 | 3,085,181 |
| 2022-06-28 | $37.42 | $38.08 | $36.63 | $36.74 | $36.33 | 4,751,296 |
| 2022-06-27 | $37.28 | $37.43 | $36.17 | $36.39 | $35.99 | 4,973,345 |
| 2022-06-24 | $35.27 | $37.10 | $35.11 | $37.03 | $36.62 | 6,903,402 |
| 2022-06-23 | $36.13 | $36.27 | $34.79 | $35.15 | $34.76 | 6,535,685 |
| 2022-06-22 | $35.79 | $36.52 | $35.67 | $36.35 | $35.95 | 5,361,752 |
| 2022-06-21 | $36.59 | $36.86 | $35.71 | $36.17 | $35.77 | 5,090,413 |
| 2022-06-17 | $35.10 | $35.87 | $34.83 | $35.62 | $35.23 | 11,754,544 |
| 2022-06-16 | $35.48 | $35.58 | $34.50 | $35.04 | $34.65 | 6,169,044 |
| 2022-06-15 | $36.13 | $36.84 | $35.70 | $36.29 | $35.89 | 6,990,653 |
| 2022-06-14 | $35.66 | $36.24 | $35.17 | $35.66 | $35.27 | 6,833,488 |
| 2022-06-13 | $35.51 | $36.04 | $35.11 | $35.42 | $35.03 | 7,045,605 |
| 2022-06-10 | $37.80 | $38.11 | $36.50 | $36.59 | $36.19 | 5,222,046 |
| 2022-06-09 | $40.27 | $40.34 | $38.86 | $38.87 | $38.44 | 3,950,547 |
| 2022-06-08 | $40.70 | $40.75 | $40.06 | $40.38 | $39.93 | 3,914,631 |
| 2022-06-07 | $40.11 | $41.10 | $39.95 | $41.06 | $40.61 | 3,724,705 |
| 2022-06-06 | $40.90 | $41.39 | $40.53 | $40.61 | $40.16 | 3,087,676 |
| 2022-06-03 | $40.65 | $40.89 | $40.28 | $40.47 | $40.02 | 3,142,789 |
| 2022-06-02 | $40.02 | $41.11 | $39.91 | $41.09 | $40.64 | 3,804,042 |
| 2022-06-01 | $41.34 | $41.50 | $39.63 | $40.04 | $39.60 | 5,284,791 |
| 2022-05-31 | $40.34 | $41.67 | $40.22 | $41.38 | $40.92 | 9,257,923 |
| 2022-05-27 | $40.30 | $41.04 | $40.23 | $40.87 | $40.42 | 3,577,630 |
| 2022-05-26 | $39.97 | $40.60 | $39.92 | $40.30 | $39.85 | 4,997,017 |
| 2022-05-25 | $38.64 | $39.88 | $38.64 | $39.60 | $39.16 | 5,310,259 |
| 2022-05-24 | $38.85 | $39.03 | $37.77 | $38.71 | $38.28 | 5,420,756 |
| 2022-05-23 | $38.86 | $39.44 | $38.29 | $39.05 | $38.62 | 5,378,701 |
| 2022-05-20 | $38.26 | $38.56 | $36.76 | $37.75 | $37.33 | 5,551,869 |
| 2022-05-19 | $37.43 | $38.10 | $37.35 | $37.70 | $37.28 | 5,379,915 |
| 2022-05-18 | $38.88 | $39.00 | $37.59 | $38.00 | $37.58 | 6,143,198 |
| 2022-05-17 | $38.80 | $39.55 | $38.65 | $39.41 | $38.97 | 4,708,741 |
| 2022-05-16 | $38.67 | $39.02 | $37.85 | $37.99 | $37.57 | 6,559,858 |
| 2022-05-13 | $38.23 | $38.61 | $37.63 | $37.94 | $37.52 | 4,843,534 |
| 2022-05-12 | $37.72 | $38.24 | $36.83 | $37.79 | $37.37 | 6,076,668 |
| 2022-05-11 | $39.19 | $39.91 | $37.98 | $38.03 | $37.61 | 5,713,113 |
| 2022-05-10 | $39.82 | $40.19 | $38.04 | $39.04 | $38.61 | 6,612,648 |
| 2022-05-09 | $39.49 | $39.78 | $38.76 | $39.42 | $38.98 | 7,839,123 |
| 2022-05-06 | $40.62 | $40.72 | $39.26 | $40.01 | $39.57 | 6,960,818 |
| 2022-05-05 | $40.76 | $41.18 | $39.71 | $40.59 | $40.14 | 6,161,068 |
| 2022-05-04 | $40.03 | $41.56 | $39.80 | $41.49 | $41.03 | 7,939,330 |
| 2022-05-03 | $39.75 | $40.53 | $39.44 | $40.17 | $39.73 | 5,829,969 |
| 2022-05-02 | $39.55 | $39.73 | $38.42 | $39.40 | $38.96 | 6,186,927 |
| 2022-04-29 | $40.33 | $40.64 | $39.31 | $39.40 | $38.58 | 7,054,298 |
| 2022-04-28 | $40.27 | $40.65 | $39.35 | $40.30 | $39.46 | 6,822,704 |
| 2022-04-27 | $39.93 | $40.24 | $39.51 | $39.71 | $38.89 | 10,561,473 |
| 2022-04-26 | $40.81 | $41.40 | $39.97 | $39.97 | $39.14 | 8,903,169 |
| 2022-04-25 | $41.50 | $41.86 | $40.42 | $41.68 | $40.82 | 7,412,580 |
| 2022-04-22 | $43.00 | $43.18 | $41.79 | $41.84 | $40.97 | 6,988,100 |
| 2022-04-21 | $44.89 | $45.17 | $42.83 | $43.03 | $42.14 | 6,599,787 |
| 2022-04-20 | $44.71 | $45.34 | $44.27 | $44.32 | $43.40 | 6,658,084 |
| 2022-04-19 | $43.75 | $44.93 | $43.41 | $44.04 | $43.13 | 8,730,381 |
| 2022-04-18 | $40.68 | $41.34 | $40.60 | $41.23 | $40.37 | 7,482,051 |
| 2022-04-14 | $41.18 | $41.52 | $40.53 | $40.87 | $40.02 | 5,478,591 |
| 2022-04-13 | $40.40 | $41.25 | $40.24 | $41.23 | $40.37 | 5,783,511 |
| 2022-04-12 | $41.57 | $42.01 | $40.35 | $40.90 | $40.05 | 9,963,612 |
| 2022-04-11 | $41.64 | $42.66 | $41.35 | $41.82 | $40.95 | 7,766,440 |
| 2022-04-08 | $41.88 | $42.17 | $41.43 | $41.83 | $40.96 | 7,917,206 |
| 2022-04-07 | $42.06 | $42.39 | $40.88 | $41.65 | $40.79 | 11,504,468 |
| 2022-04-06 | $42.58 | $42.92 | $41.58 | $42.08 | $41.21 | 35,936,487 |
| 2022-04-05 | $42.89 | $43.99 | $42.53 | $43.04 | $42.15 | 10,871,677 |
| 2022-04-04 | $43.79 | $43.98 | $42.83 | $43.55 | $42.65 | 6,811,219 |
| 2022-04-01 | $45.79 | $46.10 | $43.85 | $44.19 | $43.27 | 7,549,987 |
| 2022-03-31 | $46.52 | $47.03 | $45.33 | $45.33 | $44.39 | 4,670,072 |
| 2022-03-30 | $48.46 | $48.61 | $46.43 | $46.80 | $45.83 | 5,538,003 |
| 2022-03-29 | $48.65 | $48.98 | $47.98 | $48.64 | $47.63 | 5,043,964 |
| 2022-03-28 | $48.19 | $48.64 | $46.91 | $47.69 | $46.70 | 5,769,183 |
| 2022-03-25 | $48.54 | $49.21 | $48.37 | $48.70 | $47.69 | 5,994,737 |
| 2022-03-24 | $48.71 | $48.97 | $47.98 | $48.64 | $47.63 | 4,625,765 |
| 2022-03-23 | $49.45 | $49.85 | $47.98 | $48.13 | $47.13 | 4,726,009 |
| 2022-03-22 | $50.05 | $50.80 | $49.56 | $49.96 | $48.92 | 4,665,740 |
| 2022-03-21 | $49.49 | $49.96 | $48.58 | $49.08 | $48.06 | 4,390,758 |
| 2022-03-18 | $49.69 | $49.74 | $48.37 | $49.25 | $48.23 | 12,033,924 |
| 2022-03-17 | $49.36 | $49.79 | $48.44 | $49.74 | $48.71 | 4,743,053 |
| 2022-03-16 | $49.32 | $50.94 | $49.14 | $50.34 | $49.30 | 5,226,468 |
| 2022-03-15 | $49.21 | $49.76 | $48.15 | $48.69 | $47.68 | 4,708,281 |
| 2022-03-14 | $48.11 | $49.46 | $47.71 | $48.77 | $47.76 | 6,143,336 |
| 2022-03-11 | $47.84 | $48.56 | $46.84 | $46.88 | $45.91 | 4,996,846 |
| 2022-03-10 | $46.95 | $47.98 | $46.68 | $47.28 | $46.30 | 5,557,971 |
| 2022-03-09 | $47.79 | $48.35 | $47.34 | $47.85 | $46.86 | 5,649,551 |
| 2022-03-08 | $46.39 | $47.15 | $45.10 | $45.63 | $44.68 | 5,535,784 |
| 2022-03-07 | $47.70 | $48.00 | $45.42 | $45.43 | $44.49 | 6,619,719 |
| 2022-03-04 | $48.60 | $48.98 | $47.31 | $48.17 | $47.17 | 4,990,699 |
| 2022-03-03 | $50.78 | $51.08 | $49.81 | $50.19 | $49.15 | 4,866,220 |
| 2022-03-02 | $49.27 | $51.29 | $49.27 | $50.70 | $49.65 | 4,999,031 |
| 2022-03-01 | $51.65 | $51.97 | $48.08 | $48.56 | $47.55 | 6,732,292 |
| 2022-02-28 | $51.10 | $52.66 | $51.10 | $52.42 | $51.33 | 4,510,010 |
| 2022-02-25 | $51.16 | $53.09 | $50.88 | $52.98 | $51.88 | 4,297,103 |
| 2022-02-24 | $49.98 | $50.64 | $48.63 | $50.48 | $49.43 | 5,760,380 |
| 2022-02-23 | $53.50 | $53.78 | $51.62 | $51.85 | $50.77 | 3,486,196 |
| 2022-02-22 | $53.47 | $53.74 | $52.56 | $53.13 | $52.03 | 3,541,253 |
| 2022-02-18 | $53.00 | $53.83 | $52.89 | $53.25 | $52.15 | 3,803,841 |
| 2022-02-17 | $54.43 | $54.67 | $52.85 | $53.09 | $51.99 | 3,690,132 |
| 2022-02-16 | $54.40 | $55.67 | $54.32 | $55.23 | $54.08 | 3,221,619 |
| 2022-02-15 | $54.28 | $55.21 | $54.24 | $55.15 | $54.01 | 3,479,546 |
| 2022-02-14 | $54.64 | $55.07 | $53.26 | $53.66 | $52.55 | 4,276,420 |
| 2022-02-11 | $54.42 | $56.00 | $54.06 | $54.47 | $53.34 | 4,407,142 |
| 2022-02-10 | $55.24 | $56.11 | $54.74 | $55.00 | $53.86 | 4,169,714 |
| 2022-02-09 | $55.43 | $55.68 | $55.02 | $55.31 | $54.16 | 3,655,717 |
| 2022-02-08 | $55.15 | $55.58 | $54.78 | $55.37 | $54.22 | 4,185,787 |
| 2022-02-07 | $54.08 | $54.65 | $53.68 | $54.23 | $53.10 | 3,403,837 |
| 2022-02-04 | $53.09 | $54.50 | $53.02 | $54.05 | $52.93 | 4,123,559 |
| 2022-02-03 | $54.15 | $54.24 | $52.86 | $52.97 | $51.87 | 4,627,532 |
| 2022-02-02 | $52.90 | $53.38 | $52.41 | $53.14 | $52.04 | 5,846,100 |
| 2022-02-01 | $51.70 | $53.06 | $51.32 | $52.95 | $51.85 | 6,745,125 |
| 2022-01-31 | $51.09 | $51.70 | $50.20 | $51.47 | $50.40 | 7,200,939 |
| 2022-01-28 | $51.18 | $51.73 | $50.41 | $51.70 | $50.63 | 5,145,860 |
| 2022-01-27 | $53.22 | $53.52 | $51.39 | $51.80 | $50.35 | 6,317,013 |
| 2022-01-26 | $52.36 | $53.24 | $51.31 | $52.13 | $50.67 | 6,728,724 |
| 2022-01-25 | $50.52 | $52.04 | $49.36 | $51.61 | $50.16 | 6,679,498 |
| 2022-01-24 | $49.57 | $51.22 | $48.86 | $51.10 | $49.67 | 6,590,201 |
| 2022-01-21 | $51.81 | $51.81 | $50.38 | $50.62 | $49.20 | 6,136,348 |
| 2022-01-20 | $54.25 | $54.48 | $52.07 | $52.16 | $50.70 | 7,638,226 |
| 2022-01-19 | $56.07 | $56.15 | $53.94 | $54.36 | $52.83 | 7,081,568 |
| 2022-01-18 | $56.38 | $57.00 | $55.36 | $55.67 | $54.11 | 7,375,068 |
| 2022-01-14 | $54.59 | $56.40 | $54.50 | $56.35 | $54.77 | 6,281,473 |
| 2022-01-13 | $55.28 | $56.08 | $55.11 | $55.70 | $54.14 | 6,217,846 |
| 2022-01-12 | $54.86 | $55.53 | $54.57 | $55.21 | $53.66 | 6,024,379 |
| 2022-01-11 | $54.44 | $54.73 | $53.56 | $54.54 | $53.01 | 5,471,888 |
| 2022-01-10 | $54.99 | $55.07 | $53.13 | $53.92 | $52.41 | 4,950,998 |
| 2022-01-07 | $53.93 | $54.46 | $53.42 | $54.22 | $52.70 | 4,213,988 |
| 2022-01-06 | $52.23 | $53.98 | $51.90 | $53.80 | $52.29 | 6,120,245 |
| 2022-01-05 | $51.80 | $52.23 | $50.88 | $50.98 | $49.55 | 4,119,295 |
| 2022-01-04 | $49.93 | $51.76 | $49.90 | $51.37 | $49.93 | 6,104,540 |
| 2022-01-03 | $48.36 | $49.55 | $48.02 | $49.14 | $47.76 | 4,770,516 |
| 2021-12-31 | $47.06 | $47.61 | $47.01 | $47.25 | $45.92 | 1,972,077 |
| 2021-12-30 | $47.35 | $47.84 | $47.21 | $47.27 | $45.94 | 1,737,820 |
| 2021-12-29 | $47.44 | $47.67 | $47.10 | $47.30 | $45.97 | 1,957,471 |
| 2021-12-28 | $46.99 | $47.61 | $46.96 | $47.30 | $45.97 | 1,907,023 |
| 2021-12-27 | $46.73 | $47.22 | $46.40 | $47.20 | $45.87 | 2,022,142 |
| 2021-12-23 | $46.68 | $47.24 | $46.49 | $46.63 | $45.32 | 3,605,247 |
| 2021-12-22 | $45.61 | $46.35 | $45.42 | $46.14 | $44.84 | 3,658,728 |
| 2021-12-21 | $45.12 | $45.95 | $45.05 | $45.83 | $44.54 | 3,757,609 |
| 2021-12-20 | $44.68 | $44.68 | $43.56 | $44.49 | $43.24 | 4,842,659 |
| 2021-12-17 | $46.96 | $47.08 | $45.42 | $45.46 | $44.18 | 7,549,230 |
| 2021-12-16 | $47.80 | $48.27 | $46.90 | $47.12 | $45.80 | 4,421,602 |
| 2021-12-15 | $47.28 | $47.49 | $46.49 | $47.15 | $45.83 | 3,983,573 |
| 2021-12-14 | $46.71 | $47.67 | $46.45 | $47.08 | $45.76 | 4,937,539 |
| 2021-12-13 | $47.18 | $47.23 | $46.12 | $46.29 | $44.99 | 3,229,308 |
| 2021-12-10 | $47.71 | $47.94 | $46.68 | $47.40 | $46.07 | 2,876,133 |
| 2021-12-09 | $47.23 | $47.77 | $47.01 | $47.37 | $46.04 | 2,973,164 |
| 2021-12-08 | $48.29 | $48.55 | $47.53 | $47.60 | $46.26 | 4,430,704 |
| 2021-12-07 | $47.85 | $48.87 | $47.70 | $48.33 | $46.97 | 4,564,857 |
| 2021-12-06 | $47.33 | $48.19 | $46.91 | $47.56 | $46.22 | 5,457,611 |
| 2021-12-03 | $47.97 | $48.19 | $46.02 | $46.35 | $45.05 | 5,025,337 |
| 2021-12-02 | $47.08 | $48.34 | $46.61 | $48.07 | $46.72 | 4,403,487 |
| 2021-12-01 | $48.53 | $49.07 | $46.51 | $46.52 | $45.21 | 5,437,090 |
| 2021-11-30 | $47.90 | $48.23 | $47.06 | $47.27 | $45.94 | 8,891,195 |
| 2021-11-29 | $49.26 | $49.71 | $48.28 | $48.78 | $47.41 | 4,300,751 |
| 2021-11-26 | $48.81 | $48.92 | $47.52 | $48.56 | $47.20 | 3,456,582 |
| 2021-11-24 | $50.89 | $51.54 | $50.61 | $51.04 | $49.61 | 3,815,883 |
| 2021-11-23 | $50.64 | $50.93 | $50.31 | $50.84 | $49.41 | 3,525,956 |
| 2021-11-22 | $50.53 | $50.93 | $49.84 | $50.27 | $48.86 | 4,113,723 |
| 2021-11-19 | $49.35 | $49.88 | $48.66 | $49.61 | $48.22 | 5,837,572 |
| 2021-11-18 | $50.03 | $50.42 | $49.66 | $50.14 | $48.73 | 4,172,964 |
| 2021-11-17 | $50.00 | $50.20 | $49.57 | $50.05 | $48.64 | 4,451,248 |
| 2021-11-16 | $50.02 | $50.42 | $49.65 | $50.22 | $48.81 | 4,131,397 |
| 2021-11-15 | $49.54 | $50.04 | $49.23 | $49.95 | $48.55 | 5,330,582 |
| 2021-11-12 | $49.18 | $49.79 | $48.71 | $49.36 | $47.97 | 5,435,832 |
| 2021-11-11 | $48.22 | $49.14 | $47.95 | $49.12 | $47.74 | 3,857,337 |
| 2021-11-10 | $47.94 | $48.28 | $47.72 | $48.02 | $46.67 | 3,256,045 |
| 2021-11-09 | $47.47 | $47.94 | $47.15 | $47.83 | $46.49 | 2,674,653 |
| 2021-11-08 | $48.15 | $48.67 | $47.62 | $47.91 | $46.56 | 2,662,564 |
| 2021-11-05 | $48.41 | $48.72 | $47.45 | $47.79 | $46.45 | 3,694,147 |
| 2021-11-04 | $48.24 | $48.32 | $47.07 | $47.83 | $46.49 | 3,025,785 |
| 2021-11-03 | $46.97 | $48.74 | $46.77 | $48.47 | $47.11 | 3,666,675 |
| 2021-11-02 | $47.80 | $47.93 | $47.01 | $47.22 | $45.89 | 4,346,661 |
| 2021-11-01 | $47.93 | $48.28 | $47.76 | $47.98 | $46.63 | 3,043,953 |
| 2021-10-29 | $47.98 | $48.06 | $47.09 | $47.38 | $46.05 | 4,948,628 |
| 2021-10-28 | $47.61 | $47.93 | $47.20 | $47.90 | $46.56 | 3,715,620 |
| 2021-10-27 | $49.40 | $49.40 | $47.59 | $47.61 | $45.90 | 4,707,325 |
| 2021-10-26 | $50.38 | $50.41 | $49.46 | $49.62 | $47.84 | 4,078,106 |
| 2021-10-25 | $50.64 | $50.77 | $49.99 | $50.31 | $48.50 | 3,379,699 |
| 2021-10-22 | $49.73 | $50.39 | $49.60 | $50.28 | $48.47 | 3,362,298 |
| 2021-10-21 | $50.93 | $50.96 | $48.89 | $49.46 | $47.68 | 5,634,256 |
| 2021-10-20 | $48.51 | $50.99 | $48.25 | $50.88 | $49.05 | 5,016,671 |
| 2021-10-19 | $48.68 | $49.14 | $48.36 | $49.10 | $47.34 | 3,610,004 |
| 2021-10-18 | $48.01 | $48.88 | $47.90 | $48.38 | $46.64 | 3,473,167 |
| 2021-10-15 | $48.49 | $48.66 | $47.70 | $48.09 | $46.36 | 4,266,942 |
| 2021-10-14 | $48.04 | $48.18 | $47.40 | $47.92 | $46.20 | 3,700,379 |
| 2021-10-13 | $47.98 | $48.10 | $46.74 | $47.46 | $45.75 | 3,773,785 |
| 2021-10-12 | $48.13 | $48.64 | $47.86 | $48.27 | $46.54 | 3,194,994 |
| 2021-10-11 | $49.44 | $49.66 | $48.31 | $48.33 | $46.59 | 3,547,798 |
| 2021-10-08 | $48.61 | $49.47 | $48.48 | $49.05 | $47.29 | 2,973,697 |
| 2021-10-07 | $48.98 | $49.25 | $48.37 | $48.66 | $46.91 | 5,159,288 |
| 2021-10-06 | $48.62 | $48.79 | $47.39 | $48.56 | $46.82 | 4,796,688 |
| 2021-10-05 | $48.71 | $49.49 | $48.26 | $48.99 | $47.23 | 4,724,167 |
| 2021-10-04 | $48.22 | $49.04 | $48.11 | $48.26 | $46.53 | 4,544,195 |
| 2021-10-01 | $47.23 | $48.56 | $46.96 | $48.27 | $46.54 | 4,684,047 |
| 2021-09-30 | $48.24 | $48.29 | $46.98 | $46.98 | $45.29 | 6,872,849 |
| 2021-09-29 | $47.63 | $48.02 | $47.24 | $47.99 | $46.27 | 6,258,465 |
| 2021-09-28 | $47.40 | $47.76 | $46.90 | $47.35 | $45.65 | 8,842,272 |
| 2021-09-27 | $45.96 | $47.37 | $45.96 | $47.12 | $45.43 | 5,255,023 |
| 2021-09-24 | $44.94 | $45.77 | $44.88 | $45.32 | $43.69 | 4,200,198 |
| 2021-09-23 | $43.27 | $45.09 | $43.18 | $44.92 | $43.31 | 4,945,917 |
| 2021-09-22 | $42.48 | $43.14 | $42.27 | $42.68 | $41.15 | 3,808,973 |
| 2021-09-21 | $42.63 | $42.80 | $41.61 | $41.80 | $40.30 | 4,309,869 |
| 2021-09-20 | $42.35 | $42.45 | $41.52 | $42.35 | $40.83 | 4,969,017 |
| 2021-09-17 | $43.55 | $44.24 | $43.49 | $43.68 | $42.11 | 5,985,694 |
| 2021-09-16 | $44.03 | $44.30 | $43.60 | $43.72 | $42.15 | 4,076,845 |
| 2021-09-15 | $42.76 | $43.90 | $42.75 | $43.74 | $42.17 | 3,160,706 |
| 2021-09-14 | $44.10 | $44.32 | $42.55 | $42.77 | $41.23 | 4,058,793 |
| 2021-09-13 | $43.46 | $44.26 | $43.21 | $43.99 | $42.41 | 4,592,326 |
| 2021-09-10 | $43.60 | $43.73 | $42.79 | $42.85 | $41.31 | 4,791,626 |
| 2021-09-09 | $42.66 | $43.85 | $42.49 | $43.24 | $41.69 | 4,448,624 |
| 2021-09-08 | $42.77 | $43.20 | $42.45 | $42.64 | $41.11 | 4,448,513 |
| 2021-09-07 | $43.16 | $43.81 | $42.90 | $42.91 | $41.37 | 3,229,940 |
| 2021-09-03 | $43.61 | $43.80 | $42.90 | $43.07 | $41.52 | 2,706,115 |
| 2021-09-02 | $43.19 | $44.00 | $43.04 | $43.49 | $41.93 | 3,904,015 |
| 2021-09-01 | $43.85 | $43.85 | $43.00 | $43.20 | $41.65 | 3,129,381 |
| 2021-08-31 | $43.68 | $44.17 | $43.36 | $43.79 | $42.22 | 3,988,176 |
| 2021-08-30 | $44.75 | $44.75 | $43.45 | $43.46 | $41.90 | 2,585,791 |
| 2021-08-27 | $43.75 | $44.82 | $43.72 | $44.74 | $43.13 | 4,032,081 |
| 2021-08-26 | $44.63 | $44.72 | $43.56 | $43.70 | $42.13 | 3,023,858 |
| 2021-08-25 | $43.74 | $44.84 | $43.52 | $44.40 | $42.80 | 3,142,569 |
| 2021-08-24 | $42.98 | $43.66 | $42.95 | $43.50 | $41.94 | 3,240,996 |
| 2021-08-23 | $42.68 | $43.04 | $42.49 | $42.81 | $41.27 | 2,945,321 |
| 2021-08-20 | $41.81 | $42.38 | $41.56 | $42.34 | $40.82 | 4,395,199 |
| 2021-08-19 | $42.37 | $42.83 | $41.56 | $41.88 | $40.38 | 6,327,268 |
| 2021-08-18 | $43.13 | $43.84 | $42.82 | $42.89 | $41.35 | 3,763,811 |
| 2021-08-17 | $43.73 | $44.01 | $42.65 | $43.32 | $41.76 | 4,348,979 |
| 2021-08-16 | $44.35 | $44.66 | $43.83 | $44.27 | $42.68 | 2,792,288 |
| 2021-08-13 | $45.42 | $45.63 | $44.68 | $44.77 | $43.16 | 2,950,281 |
| 2021-08-12 | $45.35 | $45.51 | $44.90 | $45.30 | $43.67 | 2,886,127 |
| 2021-08-11 | $44.66 | $45.45 | $44.14 | $45.34 | $43.71 | 4,252,723 |
| 2021-08-10 | $43.73 | $44.79 | $43.56 | $44.54 | $42.94 | 3,475,339 |
| 2021-08-09 | $43.77 | $44.41 | $43.28 | $43.88 | $42.30 | 3,937,330 |
| 2021-08-06 | $43.75 | $44.68 | $43.75 | $43.97 | $42.39 | 4,402,696 |
| 2021-08-05 | $42.51 | $43.16 | $42.50 | $43.13 | $41.58 | 7,003,175 |
| 2021-08-04 | $42.08 | $42.81 | $41.95 | $42.15 | $40.64 | 5,936,727 |
| 2021-08-03 | $42.00 | $43.00 | $40.87 | $42.87 | $41.33 | 6,602,061 |
| 2021-08-02 | $42.38 | $43.44 | $41.75 | $41.79 | $40.29 | 5,125,818 |
| 2021-07-30 | $42.74 | $43.34 | $41.97 | $42.16 | $40.65 | 6,188,623 |
| 2021-07-29 | $43.52 | $43.72 | $42.21 | $42.85 | $41.31 | 7,603,422 |
| 2021-07-28 | $42.59 | $43.59 | $41.91 | $43.30 | $41.37 | 10,288,483 |
| 2021-07-27 | $43.65 | $44.64 | $43.28 | $44.32 | $42.34 | 2,780,011 |
| 2021-07-26 | $43.78 | $44.57 | $43.78 | $44.21 | $42.24 | 2,932,711 |
| 2021-07-23 | $43.89 | $44.37 | $43.39 | $43.63 | $41.68 | 2,813,299 |
| 2021-07-22 | $43.97 | $44.04 | $43.17 | $43.49 | $41.55 | 4,088,703 |
| 2021-07-21 | $43.21 | $44.62 | $43.15 | $44.00 | $42.04 | 4,292,251 |
| 2021-07-20 | $39.56 | $43.10 | $39.56 | $42.67 | $40.77 | 6,299,571 |
| 2021-07-19 | $41.69 | $42.08 | $40.93 | $41.20 | $39.36 | 8,027,299 |
| 2021-07-16 | $45.17 | $45.17 | $42.84 | $43.00 | $41.08 | 4,406,638 |
| 2021-07-15 | $44.07 | $45.37 | $43.82 | $44.89 | $42.89 | 4,106,479 |
| 2021-07-14 | $45.00 | $45.65 | $43.90 | $44.61 | $42.62 | 4,412,874 |
| 2021-07-13 | $45.58 | $45.76 | $44.62 | $44.84 | $42.84 | 4,482,002 |
| 2021-07-12 | $44.99 | $46.10 | $44.36 | $45.87 | $43.82 | 3,358,069 |
| 2021-07-09 | $44.50 | $45.34 | $44.17 | $45.31 | $43.29 | 3,768,988 |
| 2021-07-08 | $43.66 | $44.13 | $42.96 | $43.54 | $41.60 | 5,340,080 |
| 2021-07-07 | $44.38 | $44.95 | $44.20 | $44.41 | $42.43 | 4,528,308 |
| 2021-07-06 | $45.66 | $45.83 | $44.31 | $44.70 | $42.71 | 4,343,972 |
| 2021-07-02 | $46.35 | $46.45 | $45.76 | $46.05 | $44.00 | 2,834,404 |
| 2021-07-01 | $46.35 | $46.58 | $45.92 | $46.45 | $44.38 | 3,770,132 |
| 2021-06-30 | $45.66 | $46.11 | $45.51 | $45.87 | $43.82 | 3,147,917 |
| 2021-06-29 | $46.39 | $46.83 | $45.53 | $45.75 | $43.71 | 2,889,771 |
| 2021-06-28 | $47.06 | $47.06 | $45.91 | $46.03 | $43.98 | 3,982,720 |
| 2021-06-25 | $46.82 | $47.61 | $46.54 | $47.33 | $45.22 | 5,093,197 |
| 2021-06-24 | $46.07 | $46.80 | $45.54 | $46.56 | $44.48 | 3,544,100 |
| 2021-06-23 | $45.84 | $46.36 | $45.67 | $45.92 | $43.87 | 2,961,919 |
| 2021-06-22 | $45.54 | $45.96 | $45.01 | $45.59 | $43.56 | 3,694,735 |
| 2021-06-21 | $44.70 | $45.59 | $44.39 | $45.50 | $43.47 | 3,999,214 |
| 2021-06-18 | $44.30 | $44.78 | $43.59 | $44.25 | $42.28 | 9,332,273 |
| 2021-06-17 | $48.39 | $48.45 | $45.16 | $45.27 | $43.25 | 7,161,683 |
| 2021-06-16 | $47.25 | $48.30 | $46.55 | $47.90 | $45.76 | 3,749,218 |
| 2021-06-15 | $47.14 | $48.07 | $47.04 | $47.72 | $45.59 | 3,971,092 |
| 2021-06-14 | $47.73 | $47.97 | $46.69 | $47.10 | $45.00 | 3,939,484 |
| 2021-06-11 | $47.39 | $47.95 | $47.39 | $47.85 | $45.71 | 3,475,125 |
| 2021-06-10 | $49.22 | $49.34 | $47.23 | $47.25 | $45.14 | 3,378,286 |
| 2021-06-09 | $49.12 | $49.23 | $48.13 | $48.44 | $46.28 | 3,731,254 |
| 2021-06-08 | $49.47 | $49.88 | $48.71 | $49.61 | $47.40 | 4,541,747 |
| 2021-06-07 | $50.09 | $50.18 | $49.72 | $49.90 | $47.67 | 4,190,029 |
| 2021-06-04 | $50.16 | $50.41 | $49.40 | $49.92 | $47.69 | 3,383,843 |
| 2021-06-03 | $49.88 | $50.83 | $49.76 | $50.30 | $48.06 | 4,597,464 |
| 2021-06-02 | $50.48 | $50.52 | $49.57 | $49.93 | $47.70 | 3,397,988 |
| 2021-06-01 | $50.70 | $51.03 | $50.14 | $50.35 | $48.10 | 3,558,580 |
| 2021-05-28 | $50.03 | $50.09 | $49.15 | $49.90 | $47.67 | 3,414,600 |
| 2021-05-27 | $50.02 | $50.48 | $49.75 | $50.09 | $47.85 | 6,690,256 |
| 2021-05-26 | $48.59 | $49.44 | $48.47 | $49.09 | $46.90 | 3,708,780 |
| 2021-05-25 | $49.55 | $50.20 | $48.33 | $48.38 | $46.22 | 3,803,849 |
| 2021-05-24 | $49.44 | $49.69 | $49.00 | $49.32 | $47.12 | 2,489,463 |
| 2021-05-21 | $48.83 | $49.84 | $48.72 | $49.39 | $47.19 | 3,697,543 |
| 2021-05-20 | $48.90 | $49.16 | $48.15 | $48.60 | $46.43 | 4,140,950 |
| 2021-05-19 | $48.98 | $49.03 | $47.97 | $48.95 | $46.77 | 4,821,781 |
| 2021-05-18 | $50.81 | $51.14 | $49.60 | $49.64 | $47.42 | 2,653,109 |
| 2021-05-17 | $50.23 | $50.79 | $49.82 | $50.74 | $48.48 | 2,868,000 |
| 2021-05-14 | $49.65 | $50.61 | $49.51 | $50.47 | $48.22 | 2,893,817 |
| 2021-05-13 | $47.79 | $49.81 | $47.56 | $49.48 | $47.27 | 3,126,878 |
| 2021-05-12 | $49.66 | $49.94 | $47.82 | $48.00 | $45.86 | 3,587,238 |
| 2021-05-11 | $48.86 | $50.10 | $48.51 | $48.99 | $46.80 | 3,611,373 |
| 2021-05-10 | $49.95 | $50.35 | $49.34 | $49.35 | $47.15 | 3,398,607 |
| 2021-05-07 | $48.06 | $49.50 | $47.83 | $49.44 | $47.23 | 2,835,321 |
| 2021-05-06 | $49.03 | $49.17 | $47.78 | $49.15 | $46.96 | 3,678,688 |
| 2021-05-05 | $48.15 | $49.03 | $47.37 | $48.69 | $46.52 | 3,978,500 |
| 2021-05-04 | $46.49 | $48.09 | $46.08 | $48.06 | $45.92 | 4,900,240 |
| 2021-05-03 | $46.87 | $47.20 | $46.14 | $46.84 | $44.75 | 4,042,717 |
| 2021-04-30 | $46.64 | $47.23 | $46.16 | $46.28 | $44.21 | 4,575,908 |
| 2021-04-29 | $46.85 | $47.42 | $46.48 | $47.03 | $44.93 | 3,289,035 |
| 2021-04-28 | $45.79 | $46.45 | $45.78 | $46.18 | $44.12 | 3,288,375 |
| 2021-04-27 | $45.90 | $46.24 | $45.68 | $46.10 | $43.67 | 3,157,425 |
| 2021-04-26 | $45.26 | $46.25 | $45.25 | $45.74 | $43.33 | 3,843,229 |
| 2021-04-23 | $43.33 | $45.07 | $43.05 | $44.93 | $42.57 | 5,170,246 |
| 2021-04-22 | $44.09 | $44.22 | $43.15 | $43.18 | $40.91 | 8,094,801 |
| 2021-04-21 | $42.34 | $44.06 | $41.95 | $44.04 | $41.72 | 7,848,518 |
| 2021-04-20 | $44.17 | $44.40 | $42.41 | $42.71 | $40.46 | 6,282,240 |
| 2021-04-19 | $44.91 | $45.66 | $44.48 | $44.61 | $42.26 | 3,978,100 |
| 2021-04-16 | $45.31 | $45.56 | $44.30 | $44.83 | $42.47 | 5,089,515 |
| 2021-04-15 | $45.52 | $45.57 | $43.85 | $44.68 | $42.33 | 7,092,286 |
| 2021-04-14 | $44.68 | $45.86 | $44.62 | $45.52 | $43.12 | 3,985,988 |
| 2021-04-13 | $45.48 | $45.69 | $44.52 | $44.78 | $42.42 | 3,791,978 |
| 2021-04-12 | $45.63 | $46.02 | $45.47 | $45.92 | $43.50 | 3,263,182 |
| 2021-04-09 | $45.20 | $45.70 | $44.98 | $45.37 | $42.98 | 3,154,794 |
| 2021-04-08 | $44.64 | $44.92 | $43.75 | $44.71 | $42.36 | 3,236,059 |
| 2021-04-07 | $45.07 | $45.35 | $44.62 | $44.99 | $42.62 | 2,948,570 |
| 2021-04-06 | $44.73 | $45.00 | $44.22 | $44.82 | $42.46 | 3,800,199 |
| 2021-04-05 | $45.52 | $45.99 | $44.63 | $44.91 | $42.55 | 4,451,354 |
| 2021-04-01 | $44.10 | $44.94 | $43.97 | $44.94 | $42.58 | 5,785,855 |
| 2021-03-31 | $44.51 | $45.00 | $44.03 | $44.15 | $41.83 | 6,865,349 |
| 2021-03-30 | $43.98 | $45.10 | $43.92 | $44.78 | $42.42 | 5,613,307 |
| 2021-03-29 | $44.20 | $44.25 | $42.86 | $43.37 | $41.09 | 9,337,347 |
| 2021-03-26 | $44.80 | $45.41 | $44.31 | $45.01 | $42.64 | 6,272,095 |
| 2021-03-25 | $42.08 | $44.35 | $41.79 | $44.10 | $41.78 | 6,425,368 |
| 2021-03-24 | $43.11 | $43.67 | $42.22 | $42.24 | $40.02 | 5,461,668 |
| 2021-03-23 | $43.03 | $43.61 | $42.12 | $42.27 | $40.05 | 7,080,871 |
| 2021-03-22 | $44.42 | $44.44 | $42.92 | $43.44 | $41.15 | 6,599,364 |
| 2021-03-19 | $44.63 | $45.60 | $43.71 | $44.54 | $42.20 | 16,992,665 |
| 2021-03-18 | $45.78 | $47.56 | $45.24 | $45.38 | $42.99 | 9,444,914 |
| 2021-03-17 | $44.48 | $45.09 | $44.00 | $44.68 | $42.33 | 6,945,795 |
| 2021-03-16 | $44.47 | $44.50 | $43.38 | $43.94 | $41.63 | 5,040,696 |
| 2021-03-15 | $45.46 | $45.68 | $44.04 | $44.94 | $42.58 | 4,590,574 |
| 2021-03-12 | $45.62 | $46.00 | $45.09 | $45.48 | $43.09 | 5,954,804 |
| 2021-03-11 | $44.22 | $44.89 | $43.89 | $44.63 | $42.28 | 6,119,385 |
| 2021-03-10 | $44.13 | $44.83 | $43.77 | $44.62 | $42.27 | 8,124,797 |
| 2021-03-09 | $44.73 | $45.06 | $43.71 | $44.06 | $41.74 | 6,564,629 |
| 2021-03-08 | $45.07 | $46.60 | $44.49 | $45.87 | $43.46 | 6,604,466 |
| 2021-03-05 | $44.89 | $45.18 | $42.44 | $44.30 | $41.97 | 8,907,905 |
| 2021-03-04 | $44.36 | $45.18 | $42.76 | $43.68 | $41.38 | 8,775,530 |
| 2021-03-03 | $44.99 | $46.02 | $44.39 | $44.61 | $42.26 | 8,511,582 |
| 2021-03-02 | $44.33 | $45.20 | $43.93 | $44.46 | $42.12 | 10,253,871 |
| 2021-03-01 | $44.49 | $45.01 | $44.00 | $44.30 | $41.97 | 9,339,782 |
| 2021-02-26 | $43.83 | $44.48 | $42.86 | $43.44 | $41.15 | 6,384,488 |
| 2021-02-25 | $46.96 | $46.97 | $44.06 | $44.20 | $41.87 | 6,850,393 |
| 2021-02-24 | $45.00 | $46.56 | $44.77 | $46.38 | $43.94 | 5,381,807 |
| 2021-02-23 | $44.00 | $44.56 | $43.31 | $44.45 | $42.11 | 6,150,956 |
| 2021-02-22 | $42.42 | $43.76 | $42.30 | $43.24 | $40.96 | 4,503,904 |
| 2021-02-19 | $41.28 | $42.79 | $41.14 | $42.51 | $40.27 | 3,646,002 |
| 2021-02-18 | $41.30 | $41.51 | $40.41 | $40.90 | $38.75 | 4,410,870 |
| 2021-02-17 | $41.82 | $42.56 | $41.22 | $41.83 | $39.63 | 3,695,481 |
| 2021-02-16 | $41.24 | $42.39 | $41.06 | $42.03 | $39.82 | 6,023,061 |
| 2021-02-12 | $40.41 | $40.84 | $40.00 | $40.52 | $38.39 | 2,030,588 |
| 2021-02-11 | $40.30 | $40.69 | $39.26 | $39.97 | $37.87 | 2,953,882 |
| 2021-02-10 | $40.62 | $41.17 | $40.31 | $40.37 | $38.25 | 2,818,794 |
| 2021-02-09 | $40.30 | $40.78 | $39.81 | $40.59 | $38.45 | 2,600,113 |
| 2021-02-08 | $40.11 | $40.75 | $39.99 | $40.48 | $38.35 | 2,909,005 |
| 2021-02-05 | $40.40 | $40.87 | $39.79 | $39.94 | $37.84 | 2,618,574 |
| 2021-02-04 | $39.39 | $40.35 | $39.23 | $39.92 | $37.82 | 5,027,488 |
| 2021-02-03 | $38.01 | $38.89 | $37.87 | $38.79 | $36.75 | 3,663,413 |
| 2021-02-02 | $37.45 | $38.77 | $37.45 | $38.01 | $36.01 | 3,739,653 |
| 2021-02-01 | $36.81 | $37.25 | $36.31 | $37.21 | $34.89 | 4,597,784 |
| 2021-01-29 | $37.08 | $37.71 | $36.01 | $36.44 | $34.17 | 6,484,641 |
| 2021-01-28 | $36.11 | $37.64 | $35.77 | $37.21 | $34.89 | 5,126,001 |
| 2021-01-27 | $36.32 | $36.67 | $35.09 | $35.21 | $33.02 | 5,949,674 |
| 2021-01-26 | $38.54 | $38.70 | $37.01 | $37.05 | $34.74 | 4,672,634 |
| 2021-01-25 | $38.00 | $38.11 | $36.66 | $38.05 | $35.68 | 5,470,029 |
| 2021-01-22 | $38.31 | $38.85 | $37.95 | $38.39 | $36.00 | 3,734,560 |
| 2021-01-21 | $40.01 | $40.27 | $38.47 | $38.92 | $36.50 | 4,310,354 |
| 2021-01-20 | $40.66 | $41.58 | $39.46 | $40.09 | $37.59 | 3,991,556 |
| 2021-01-19 | $40.96 | $41.12 | $40.41 | $40.83 | $38.29 | 4,498,846 |
| 2021-01-15 | $40.46 | $40.95 | $39.99 | $40.63 | $38.10 | 4,120,133 |
| 2021-01-14 | $40.69 | $41.67 | $40.41 | $41.45 | $38.87 | 2,721,251 |
| 2021-01-13 | $40.09 | $40.57 | $39.74 | $40.25 | $37.74 | 2,567,679 |
| 2021-01-12 | $39.88 | $40.84 | $39.50 | $40.30 | $37.79 | 2,974,613 |
| 2021-01-11 | $39.01 | $40.04 | $38.66 | $39.83 | $37.35 | 3,771,256 |
| 2021-01-08 | $40.09 | $40.15 | $38.72 | $39.56 | $37.10 | 3,406,334 |
| 2021-01-07 | $39.50 | $40.66 | $39.37 | $40.17 | $37.67 | 4,488,726 |
| 2021-01-06 | $37.54 | $39.47 | $37.45 | $38.81 | $36.39 | 6,295,002 |
| 2021-01-05 | $35.53 | $36.68 | $35.41 | $36.29 | $34.03 | 3,095,457 |
| 2021-01-04 | $36.02 | $36.20 | $34.92 | $35.52 | $33.31 | 3,483,470 |
| 2020-12-31 | $35.32 | $35.81 | $34.96 | $35.76 | $33.53 | 1,829,859 |
| 2020-12-30 | $34.97 | $35.45 | $34.90 | $35.40 | $33.20 | 2,060,180 |
| 2020-12-29 | $35.15 | $35.27 | $34.69 | $34.88 | $32.71 | 1,930,603 |
| 2020-12-28 | $35.55 | $35.74 | $35.09 | $35.11 | $32.92 | 2,449,579 |
| 2020-12-24 | $35.50 | $35.50 | $34.59 | $35.12 | $32.93 | 1,333,688 |
| 2020-12-23 | $34.61 | $35.57 | $34.57 | $35.36 | $33.16 | 2,426,702 |
| 2020-12-22 | $35.00 | $35.15 | $34.24 | $34.24 | $32.11 | 2,904,514 |
| 2020-12-21 | $34.49 | $34.99 | $33.87 | $34.76 | $32.60 | 4,625,721 |
| 2020-12-18 | $34.78 | $34.97 | $33.89 | $34.21 | $32.08 | 7,189,460 |
| 2020-12-17 | $35.15 | $35.31 | $34.52 | $34.78 | $32.62 | 3,559,927 |
| 2020-12-16 | $35.39 | $35.48 | $34.93 | $35.38 | $33.18 | 2,612,096 |
| 2020-12-15 | $35.20 | $35.50 | $34.62 | $35.29 | $33.09 | 2,861,956 |
| 2020-12-14 | $36.17 | $36.34 | $34.57 | $34.62 | $32.47 | 3,481,661 |
| 2020-12-11 | $35.40 | $35.68 | $34.96 | $35.37 | $33.17 | 2,481,027 |
| 2020-12-10 | $35.25 | $36.13 | $35.09 | $36.00 | $33.76 | 3,055,725 |
| 2020-12-09 | $36.04 | $36.55 | $35.69 | $35.81 | $33.58 | 3,330,670 |
| 2020-12-08 | $34.93 | $35.79 | $34.85 | $35.59 | $33.37 | 3,466,520 |
| 2020-12-07 | $35.09 | $35.41 | $34.58 | $35.31 | $33.11 | 3,950,461 |
| 2020-12-04 | $35.07 | $35.56 | $34.82 | $35.43 | $33.22 | 3,605,804 |
| 2020-12-03 | $34.36 | $34.93 | $33.91 | $34.59 | $32.44 | 3,678,987 |
| 2020-12-02 | $33.46 | $34.63 | $33.33 | $34.36 | $32.22 | 3,683,150 |
| 2020-12-01 | $33.71 | $34.08 | $33.43 | $33.62 | $31.53 | 3,831,269 |
| 2020-11-30 | $33.90 | $34.27 | $32.58 | $32.66 | $30.63 | 5,330,363 |
| 2020-11-27 | $34.55 | $34.77 | $33.87 | $34.14 | $32.01 | 1,556,615 |
| 2020-11-25 | $34.42 | $34.83 | $34.01 | $34.70 | $32.54 | 2,792,414 |
| 2020-11-24 | $34.13 | $35.20 | $34.10 | $35.06 | $32.88 | 3,882,784 |
| 2020-11-23 | $33.00 | $33.41 | $32.69 | $33.25 | $31.18 | 2,417,029 |
| 2020-11-20 | $32.39 | $32.58 | $31.84 | $32.28 | $30.27 | 3,817,383 |
| 2020-11-19 | $32.07 | $32.87 | $31.77 | $32.81 | $30.77 | 2,878,404 |
| 2020-11-18 | $33.16 | $33.60 | $32.50 | $32.51 | $30.49 | 2,744,898 |
| 2020-11-17 | $32.44 | $33.07 | $31.75 | $33.07 | $31.01 | 3,363,793 |
| 2020-11-16 | $33.25 | $33.97 | $32.54 | $33.04 | $30.98 | 3,892,259 |
| 2020-11-13 | $31.16 | $32.00 | $31.07 | $31.75 | $29.77 | 3,499,671 |
| 2020-11-12 | $30.83 | $31.30 | $30.09 | $30.68 | $28.77 | 4,376,821 |
| 2020-11-11 | $32.90 | $32.90 | $31.42 | $31.68 | $29.71 | 4,024,377 |
| 2020-11-10 | $32.46 | $32.98 | $31.87 | $32.80 | $30.76 | 5,545,163 |
| 2020-11-09 | $30.60 | $32.97 | $30.53 | $32.33 | $30.32 | 10,508,669 |
| 2020-11-06 | $29.09 | $29.34 | $27.49 | $27.71 | $25.99 | 4,255,962 |
| 2020-11-05 | $26.92 | $29.24 | $26.91 | $28.91 | $27.11 | 8,868,594 |
| 2020-11-04 | $27.98 | $28.01 | $26.44 | $26.72 | $25.06 | 5,861,330 |
| 2020-11-03 | $28.69 | $29.22 | $28.51 | $29.01 | $27.20 | 3,596,277 |
| 2020-11-02 | $27.61 | $28.07 | $27.08 | $28.03 | $26.29 | 3,771,198 |
| 2020-10-30 | $26.64 | $27.26 | $26.31 | $27.25 | $25.55 | 3,404,180 |
| 2020-10-29 | $25.80 | $26.96 | $25.41 | $26.71 | $25.05 | 4,503,240 |
| 2020-10-28 | $26.03 | $26.52 | $25.81 | $25.88 | $24.27 | 3,804,654 |
| 2020-10-27 | $27.75 | $28.07 | $26.64 | $26.66 | $25.00 | 3,508,450 |
| 2020-10-26 | $28.80 | $28.91 | $27.99 | $28.36 | $26.21 | 4,478,551 |
| 2020-10-23 | $29.10 | $29.37 | $28.43 | $29.13 | $26.92 | 4,393,874 |
| 2020-10-22 | $27.64 | $28.98 | $27.42 | $28.86 | $26.67 | 4,311,479 |
| 2020-10-21 | $27.41 | $27.64 | $27.19 | $27.55 | $25.46 | 5,051,332 |
| 2020-10-20 | $27.11 | $28.04 | $26.99 | $27.62 | $25.53 | 5,146,431 |
| 2020-10-19 | $26.92 | $27.08 | $26.50 | $26.64 | $24.62 | 4,454,623 |
| 2020-10-16 | $27.00 | $27.07 | $26.07 | $26.61 | $24.59 | 9,017,567 |
| 2020-10-15 | $27.24 | $28.06 | $27.15 | $27.90 | $25.79 | 9,333,642 |
| 2020-10-14 | $28.18 | $28.56 | $27.54 | $27.58 | $25.49 | 5,018,913 |
| 2020-10-13 | $28.44 | $28.50 | $27.57 | $28.02 | $25.90 | 5,851,554 |
| 2020-10-12 | $28.00 | $28.51 | $27.82 | $28.47 | $26.31 | 3,358,337 |
| 2020-10-09 | $28.75 | $28.87 | $27.87 | $27.96 | $25.84 | 4,148,787 |
| 2020-10-08 | $28.41 | $28.63 | $27.96 | $28.56 | $26.40 | 2,483,240 |
| 2020-10-07 | $27.63 | $28.46 | $27.59 | $28.12 | $25.99 | 2,964,844 |
| 2020-10-06 | $28.00 | $28.48 | $27.02 | $27.13 | $25.07 | 4,766,516 |
| 2020-10-05 | $26.52 | $27.50 | $26.45 | $27.48 | $25.40 | 4,597,229 |
| 2020-10-02 | $24.90 | $26.36 | $24.80 | $26.21 | $24.22 | 3,348,779 |
| 2020-10-01 | $25.46 | $25.71 | $25.14 | $25.43 | $23.50 | 3,432,262 |
| 2020-09-30 | $24.92 | $25.72 | $24.90 | $25.28 | $23.36 | 4,933,131 |
| 2020-09-29 | $25.22 | $25.36 | $24.49 | $24.78 | $22.90 | 2,884,531 |
| 2020-09-28 | $24.96 | $25.54 | $24.91 | $25.34 | $23.42 | 4,067,728 |
| 2020-09-25 | $23.58 | $24.52 | $23.54 | $24.43 | $22.58 | 3,455,203 |
| 2020-09-24 | $23.95 | $24.53 | $23.46 | $23.83 | $22.02 | 3,597,323 |
| 2020-09-23 | $24.72 | $25.36 | $23.92 | $23.95 | $22.14 | 4,782,431 |
| 2020-09-22 | $25.79 | $25.88 | $24.30 | $24.51 | $22.65 | 8,540,780 |
| 2020-09-21 | $26.31 | $26.72 | $25.67 | $25.83 | $23.87 | 4,990,125 |
| 2020-09-18 | $27.11 | $27.51 | $26.98 | $27.16 | $25.10 | 8,947,206 |
| 2020-09-17 | $27.07 | $27.82 | $26.92 | $27.49 | $25.41 | 7,721,537 |
| 2020-09-16 | $26.76 | $28.18 | $26.59 | $27.62 | $25.53 | 7,296,525 |
| 2020-09-15 | $27.96 | $28.00 | $26.68 | $26.69 | $24.67 | 6,309,790 |
| 2020-09-14 | $27.41 | $28.10 | $27.28 | $27.99 | $25.87 | 14,720,206 |
| 2020-09-11 | $26.70 | $27.16 | $26.35 | $27.11 | $25.06 | 7,692,117 |
| 2020-09-10 | $27.42 | $28.07 | $26.52 | $26.72 | $24.70 | 15,213,664 |
| 2020-09-09 | $26.83 | $27.41 | $26.49 | $27.13 | $25.07 | 8,606,414 |
| 2020-09-08 | $26.78 | $27.06 | $26.22 | $26.62 | $24.60 | 10,854,134 |
| 2020-09-04 | $27.46 | $27.79 | $26.58 | $27.36 | $25.29 | 5,626,648 |
| 2020-09-03 | $27.00 | $28.03 | $26.51 | $26.76 | $24.73 | 6,917,105 |
| 2020-09-02 | $26.11 | $26.99 | $25.90 | $26.79 | $24.76 | 5,926,504 |
| 2020-09-01 | $25.59 | $26.51 | $25.53 | $26.17 | $24.19 | 6,890,977 |
| 2020-08-31 | $26.16 | $26.19 | $25.82 | $25.87 | $23.91 | 6,579,525 |
| 2020-08-28 | $26.26 | $26.34 | $25.98 | $26.29 | $24.30 | 3,175,192 |
| 2020-08-27 | $25.42 | $26.23 | $25.20 | $26.01 | $24.04 | 4,418,316 |
| 2020-08-26 | $25.46 | $25.71 | $25.28 | $25.36 | $23.44 | 7,896,363 |
| 2020-08-25 | $25.71 | $25.89 | $25.10 | $25.54 | $23.60 | 4,333,651 |
| 2020-08-24 | $24.30 | $25.23 | $24.15 | $25.23 | $23.32 | 2,856,907 |
| 2020-08-21 | $24.30 | $24.60 | $24.15 | $24.19 | $22.36 | 3,166,316 |
| 2020-08-20 | $24.44 | $24.55 | $24.09 | $24.30 | $22.46 | 2,685,646 |
| 2020-08-19 | $24.71 | $25.30 | $24.58 | $24.80 | $22.92 | 3,777,359 |
| 2020-08-18 | $25.38 | $25.44 | $24.65 | $24.76 | $22.88 | 2,545,461 |
| 2020-08-17 | $25.68 | $25.83 | $25.39 | $25.44 | $23.51 | 1,860,434 |
| 2020-08-14 | $25.41 | $26.19 | $25.30 | $25.90 | $23.94 | 1,935,546 |
| 2020-08-13 | $26.09 | $26.22 | $25.61 | $25.69 | $23.74 | 3,139,587 |
| 2020-08-12 | $27.37 | $27.37 | $25.82 | $26.49 | $24.48 | 3,258,741 |
| 2020-08-11 | $26.81 | $27.57 | $26.56 | $26.65 | $24.63 | 4,731,801 |
| 2020-08-10 | $25.62 | $26.33 | $25.60 | $25.88 | $23.92 | 3,715,207 |
| 2020-08-07 | $24.46 | $25.44 | $24.33 | $25.43 | $23.50 | 4,235,777 |
| 2020-08-06 | $24.64 | $25.00 | $24.55 | $24.76 | $22.88 | 3,520,858 |
| 2020-08-05 | $24.54 | $24.91 | $24.36 | $24.87 | $22.99 | 4,020,388 |
| 2020-08-04 | $24.20 | $24.42 | $24.02 | $24.21 | $22.38 | 3,720,456 |
| 2020-08-03 | $24.80 | $24.89 | $24.14 | $24.23 | $22.39 | 5,454,868 |
| 2020-07-31 | $24.54 | $24.84 | $24.07 | $24.81 | $22.93 | 6,102,773 |
| 2020-07-30 | $24.48 | $25.00 | $24.03 | $24.78 | $22.90 | 4,269,256 |
| 2020-07-29 | $24.21 | $25.37 | $23.93 | $25.35 | $23.43 | 4,775,676 |
| 2020-07-28 | $24.29 | $24.70 | $24.08 | $24.18 | $22.35 | 3,813,133 |
| 2020-07-27 | $25.35 | $25.49 | $24.73 | $24.86 | $22.61 | 4,854,811 |
| 2020-07-24 | $26.14 | $26.35 | $25.54 | $25.58 | $23.27 | 5,731,081 |
| 2020-07-23 | $25.34 | $26.22 | $25.25 | $26.05 | $23.69 | 5,753,905 |
| 2020-07-22 | $25.12 | $25.69 | $24.96 | $25.51 | $23.20 | 4,927,200 |
| 2020-07-21 | $24.81 | $25.67 | $24.66 | $25.55 | $23.24 | 4,945,054 |
| 2020-07-20 | $25.04 | $25.32 | $24.60 | $24.67 | $22.44 | 5,046,141 |
| 2020-07-17 | $26.67 | $27.42 | $25.12 | $25.15 | $22.88 | 6,493,082 |
| 2020-07-16 | $25.10 | $26.03 | $24.85 | $25.45 | $23.15 | 5,141,923 |
| 2020-07-15 | $24.75 | $25.52 | $24.36 | $25.45 | $23.15 | 3,892,808 |
| 2020-07-14 | $24.17 | $24.35 | $23.54 | $23.89 | $21.73 | 3,860,270 |
| 2020-07-13 | $24.67 | $24.89 | $23.76 | $24.37 | $22.17 | 4,819,160 |
| 2020-07-10 | $22.73 | $24.18 | $22.71 | $24.18 | $21.99 | 4,605,171 |
| 2020-07-09 | $23.38 | $23.65 | $22.53 | $22.73 | $20.67 | 4,102,672 |
| 2020-07-08 | $23.41 | $23.77 | $23.03 | $23.66 | $21.52 | 4,074,838 |
| 2020-07-07 | $23.88 | $23.93 | $23.39 | $23.50 | $21.37 | 3,939,167 |
| 2020-07-06 | $24.40 | $24.93 | $23.92 | $24.27 | $22.08 | 3,902,611 |
| 2020-07-02 | $25.01 | $25.14 | $23.64 | $23.76 | $21.61 | 6,689,252 |
| 2020-07-01 | $25.23 | $25.23 | $24.01 | $24.23 | $22.04 | 4,898,864 |
| 2020-06-30 | $23.38 | $25.41 | $23.31 | $25.24 | $22.96 | 8,059,210 |
| 2020-06-29 | $23.50 | $23.79 | $23.04 | $23.53 | $21.40 | 7,956,660 |
| 2020-06-26 | $24.57 | $24.60 | $22.82 | $23.16 | $21.07 | 13,149,646 |
| 2020-06-25 | $23.86 | $25.39 | $23.61 | $25.26 | $22.98 | 5,413,148 |
| 2020-06-24 | $25.33 | $25.40 | $23.96 | $24.08 | $21.90 | 5,361,841 |
| 2020-06-23 | $25.99 | $26.47 | $25.63 | $25.80 | $23.47 | 4,733,752 |
| 2020-06-22 | $25.02 | $25.79 | $24.88 | $25.43 | $23.13 | 4,647,699 |
| 2020-06-19 | $26.76 | $26.76 | $25.03 | $25.35 | $23.06 | 16,907,989 |
| 2020-06-18 | $25.97 | $26.89 | $25.78 | $26.15 | $23.79 | 4,455,897 |
| 2020-06-17 | $27.25 | $27.42 | $26.28 | $26.37 | $23.99 | 4,287,297 |
| 2020-06-16 | $28.28 | $28.45 | $26.41 | $27.24 | $24.78 | 6,394,011 |
| 2020-06-15 | $24.32 | $26.89 | $24.27 | $26.65 | $24.24 | 5,615,017 |
| 2020-06-12 | $26.20 | $26.29 | $24.59 | $25.82 | $23.48 | 4,722,696 |
| 2020-06-11 | $25.00 | $26.07 | $24.34 | $24.48 | $22.27 | 7,522,634 |
| 2020-06-10 | $29.11 | $29.24 | $27.17 | $27.25 | $24.79 | 8,983,540 |
| 2020-06-09 | $28.87 | $30.10 | $28.50 | $29.51 | $26.84 | 5,585,789 |
| 2020-06-08 | $30.63 | $31.07 | $29.48 | $30.41 | $27.66 | 10,600,539 |
| 2020-06-05 | $31.36 | $32.98 | $29.03 | $29.25 | $26.60 | 10,055,575 |
| 2020-06-04 | $26.66 | $28.47 | $26.40 | $28.46 | $25.89 | 6,025,766 |
| 2020-06-03 | $26.12 | $27.17 | $25.95 | $26.82 | $24.39 | 6,352,842 |
| 2020-06-02 | $25.24 | $25.69 | $24.83 | $25.12 | $22.85 | 5,090,193 |
| 2020-06-01 | $24.42 | $25.05 | $24.13 | $24.73 | $22.49 | 3,227,458 |
| 2020-05-29 | $23.98 | $24.59 | $23.74 | $24.10 | $21.92 | 6,797,344 |
| 2020-05-28 | $26.11 | $26.18 | $24.57 | $24.66 | $22.43 | 4,995,127 |
| 2020-05-27 | $25.89 | $26.16 | $24.29 | $25.63 | $23.31 | 7,129,659 |
| 2020-05-26 | $22.72 | $24.41 | $22.67 | $23.91 | $21.75 | 7,720,999 |
| 2020-05-22 | $21.50 | $21.87 | $20.97 | $21.28 | $19.36 | 2,651,377 |
| 2020-05-21 | $21.50 | $21.93 | $21.28 | $21.35 | $19.42 | 4,317,466 |
| 2020-05-20 | $21.19 | $21.80 | $21.15 | $21.67 | $19.71 | 5,464,972 |
| 2020-05-19 | $21.30 | $21.50 | $20.59 | $20.67 | $18.80 | 6,491,944 |
| 2020-05-18 | $21.16 | $21.79 | $20.68 | $21.58 | $19.63 | 7,476,722 |
| 2020-05-15 | $19.80 | $20.13 | $19.45 | $19.92 | $18.12 | 4,215,907 |
| 2020-05-14 | $18.74 | $20.25 | $18.20 | $20.15 | $18.33 | 7,656,505 |
| 2020-05-13 | $20.00 | $20.03 | $18.68 | $19.33 | $17.58 | 6,905,785 |
| 2020-05-12 | $21.21 | $21.55 | $20.12 | $20.13 | $18.31 | 5,206,905 |
| 2020-05-11 | $21.77 | $21.79 | $20.54 | $21.08 | $19.17 | 6,957,793 |
| 2020-05-08 | $21.93 | $22.42 | $21.70 | $22.20 | $20.19 | 4,670,376 |
| 2020-05-07 | $20.89 | $22.06 | $20.89 | $21.25 | $19.33 | 4,983,612 |
| 2020-05-06 | $21.46 | $21.67 | $20.32 | $20.54 | $18.68 | 4,197,369 |
| 2020-05-05 | $21.74 | $22.40 | $21.10 | $21.18 | $19.26 | 5,820,234 |
| 2020-05-04 | $21.00 | $21.38 | $20.61 | $21.20 | $19.28 | 5,863,032 |
| 2020-05-01 | $21.63 | $21.73 | $21.09 | $21.42 | $19.48 | 4,264,540 |
| 2020-04-30 | $22.49 | $23.00 | $21.78 | $22.39 | $20.37 | 5,289,518 |
| 2020-04-29 | $23.40 | $23.95 | $22.86 | $23.33 | $21.22 | 6,214,236 |
| 2020-04-28 | $23.14 | $23.69 | $22.20 | $22.29 | $20.27 | 7,818,939 |
| 2020-04-27 | $20.84 | $22.66 | $20.78 | $22.43 | $20.05 | 7,674,903 |
| 2020-04-24 | $20.57 | $21.00 | $20.16 | $20.60 | $18.41 | 6,454,154 |
| 2020-04-23 | $19.92 | $20.93 | $19.85 | $20.25 | $18.10 | 5,598,196 |
| 2020-04-22 | $20.05 | $20.26 | $19.43 | $19.58 | $17.50 | 5,812,213 |
| 2020-04-21 | $19.32 | $19.94 | $18.95 | $19.29 | $17.24 | 6,203,283 |
| 2020-04-20 | $19.07 | $20.89 | $18.54 | $20.30 | $18.15 | 10,178,504 |
| 2020-04-17 | $17.77 | $20.30 | $17.77 | $19.87 | $17.76 | 12,657,511 |
| 2020-04-16 | $18.43 | $18.52 | $17.15 | $17.19 | $15.37 | 7,332,170 |
| 2020-04-15 | $19.10 | $19.27 | $18.50 | $18.58 | $16.61 | 6,313,597 |
| 2020-04-14 | $21.67 | $21.85 | $19.86 | $20.33 | $18.17 | 6,595,479 |
| 2020-04-13 | $22.20 | $22.24 | $20.74 | $21.19 | $18.94 | 4,721,811 |
| 2020-04-09 | $21.62 | $22.86 | $21.48 | $22.11 | $19.76 | 6,535,953 |
| 2020-04-08 | $19.92 | $20.66 | $19.72 | $20.53 | $18.35 | 5,693,446 |
| 2020-04-07 | $20.63 | $21.11 | $19.34 | $19.53 | $17.46 | 7,126,890 |
| 2020-04-06 | $18.24 | $19.13 | $17.97 | $18.79 | $16.80 | 7,723,647 |
| 2020-04-03 | $17.29 | $17.79 | $16.58 | $16.94 | $15.14 | 4,615,937 |
| 2020-04-02 | $17.20 | $18.35 | $16.91 | $17.42 | $15.57 | 7,065,500 |
| 2020-04-01 | $17.48 | $17.79 | $16.96 | $17.30 | $15.46 | 5,805,636 |
| 2020-03-31 | $19.42 | $19.97 | $18.41 | $18.81 | $16.81 | 6,219,748 |
| 2020-03-30 | $19.62 | $19.85 | $18.74 | $19.65 | $17.57 | 6,643,094 |
| 2020-03-27 | $19.38 | $20.74 | $19.04 | $19.96 | $17.84 | 7,035,632 |
| 2020-03-26 | $17.93 | $20.96 | $17.57 | $20.72 | $18.52 | 10,039,117 |
| 2020-03-25 | $18.21 | $18.70 | $17.12 | $17.71 | $15.83 | 11,161,515 |
| 2020-03-24 | $17.45 | $17.81 | $16.47 | $17.80 | $15.91 | 7,612,351 |
| 2020-03-23 | $17.68 | $17.68 | $15.39 | $15.87 | $14.19 | 7,120,894 |
| 2020-03-20 | $17.76 | $18.48 | $16.50 | $17.52 | $15.66 | 18,779,532 |
| 2020-03-19 | $14.70 | $18.18 | $14.57 | $17.37 | $15.53 | 8,480,244 |
| 2020-03-18 | $17.67 | $18.09 | $14.12 | $15.32 | $13.69 | 8,283,290 |
| 2020-03-17 | $19.01 | $19.66 | $16.88 | $19.11 | $17.08 | 9,616,568 |
| 2020-03-16 | $19.62 | $20.50 | $18.51 | $18.51 | $16.55 | 8,465,828 |
| 2020-03-13 | $23.45 | $23.85 | $21.53 | $23.66 | $21.15 | 9,319,826 |
| 2020-03-12 | $21.61 | $23.37 | $20.14 | $21.25 | $19.00 | 9,385,402 |
| 2020-03-11 | $24.45 | $24.83 | $22.86 | $23.34 | $20.86 | 11,994,789 |
| 2020-03-10 | $24.12 | $25.53 | $23.37 | $25.41 | $22.71 | 11,834,716 |
| 2020-03-09 | $24.97 | $24.97 | $22.24 | $22.76 | $20.35 | 9,952,634 |
| 2020-03-06 | $28.28 | $29.16 | $27.48 | $27.98 | $25.01 | 8,335,696 |
| 2020-03-05 | $30.56 | $30.73 | $29.37 | $29.77 | $26.61 | 8,732,464 |
| 2020-03-04 | $31.66 | $31.86 | $30.46 | $31.71 | $28.35 | 8,414,035 |
| 2020-03-03 | $33.04 | $33.58 | $31.01 | $31.15 | $27.85 | 10,007,330 |
| 2020-03-02 | $31.68 | $33.34 | $31.16 | $33.32 | $29.79 | 8,307,773 |
| 2020-02-28 | $31.51 | $32.32 | $30.91 | $31.69 | $28.33 | 12,008,061 |
| 2020-02-27 | $32.70 | $33.79 | $32.20 | $32.44 | $29.00 | 7,733,491 |
| 2020-02-26 | $34.70 | $34.80 | $33.62 | $33.69 | $30.12 | 6,767,150 |
| 2020-02-25 | $35.99 | $36.08 | $34.30 | $34.44 | $30.79 | 6,157,283 |
| 2020-02-24 | $36.29 | $36.44 | $35.85 | $36.06 | $32.23 | 4,538,488 |
| 2020-02-21 | $38.43 | $38.49 | $37.43 | $37.61 | $33.62 | 3,261,162 |
| 2020-02-20 | $38.13 | $38.94 | $38.12 | $38.78 | $34.67 | 3,906,687 |
| 2020-02-19 | $38.16 | $38.55 | $37.90 | $38.35 | $34.28 | 4,542,070 |
| 2020-02-18 | $38.29 | $38.55 | $37.62 | $37.96 | $33.93 | 4,455,732 |
| 2020-02-14 | $38.87 | $39.04 | $38.43 | $38.67 | $34.57 | 2,089,129 |
| 2020-02-13 | $38.68 | $38.95 | $38.54 | $38.95 | $34.82 | 3,005,600 |
| 2020-02-12 | $39.29 | $39.46 | $38.73 | $38.88 | $34.76 | 2,068,257 |
| 2020-02-11 | $38.70 | $39.27 | $38.59 | $39.00 | $34.86 | 2,716,848 |
| 2020-02-10 | $38.20 | $38.54 | $38.13 | $38.49 | $34.41 | 2,980,092 |
| 2020-02-07 | $38.40 | $38.66 | $38.19 | $38.42 | $34.34 | 2,354,900 |
| 2020-02-06 | $39.82 | $39.87 | $38.69 | $38.72 | $34.61 | 3,180,695 |
| 2020-02-05 | $38.96 | $39.55 | $38.84 | $39.51 | $35.32 | 2,963,166 |
| 2020-02-04 | $38.52 | $38.92 | $38.24 | $38.29 | $34.23 | 2,855,678 |
| 2020-02-03 | $37.61 | $38.05 | $37.60 | $37.68 | $33.68 | 4,277,177 |
| 2020-01-31 | $37.39 | $37.73 | $37.04 | $37.28 | $33.33 | 5,990,984 |
| 2020-01-30 | $37.15 | $37.99 | $37.11 | $37.91 | $33.89 | 9,264,963 |
| 2020-01-29 | $38.08 | $38.30 | $37.57 | $37.62 | $33.63 | 2,555,421 |
| 2020-01-28 | $37.95 | $38.41 | $37.67 | $38.01 | $33.98 | 3,714,605 |
| 2020-01-27 | $38.14 | $38.64 | $38.02 | $38.10 | $33.71 | 4,654,855 |
| 2020-01-24 | $39.75 | $39.86 | $38.75 | $39.13 | $34.62 | 4,790,135 |
| 2020-01-23 | $39.95 | $40.10 | $39.32 | $39.86 | $35.27 | 4,050,091 |
| 2020-01-22 | $40.24 | $40.44 | $40.05 | $40.15 | $35.53 | 5,494,838 |
| 2020-01-21 | $40.62 | $40.67 | $40.04 | $40.09 | $35.47 | 4,493,332 |
| 2020-01-17 | $40.79 | $41.29 | $40.23 | $40.87 | $36.16 | 7,556,253 |
| 2020-01-16 | $39.30 | $39.73 | $39.10 | $39.59 | $35.03 | 5,869,078 |
| 2020-01-15 | $39.53 | $39.55 | $38.79 | $38.98 | $34.49 | 4,466,166 |
| 2020-01-14 | $39.85 | $40.15 | $39.63 | $40.01 | $35.40 | 2,887,423 |
| 2020-01-13 | $39.58 | $39.97 | $39.35 | $39.86 | $35.27 | 3,404,271 |
| 2020-01-10 | $40.05 | $40.08 | $39.46 | $39.52 | $34.97 | 2,004,015 |
| 2020-01-09 | $40.06 | $40.17 | $39.80 | $40.02 | $35.41 | 2,667,423 |
| 2020-01-08 | $39.49 | $40.02 | $39.46 | $39.76 | $35.18 | 5,653,813 |
| 2020-01-07 | $39.53 | $39.80 | $39.29 | $39.45 | $34.91 | 3,266,734 |
| 2020-01-06 | $39.80 | $39.80 | $39.22 | $39.70 | $35.13 | 2,739,000 |
| 2020-01-03 | $40.00 | $40.16 | $39.54 | $39.91 | $35.31 | 2,768,122 |
| 2020-01-02 | $40.72 | $40.78 | $40.19 | $40.75 | $36.06 | 2,903,807 |
| 2019-12-31 | $40.44 | $40.72 | $40.36 | $40.61 | $35.93 | 1,924,472 |
| 2019-12-30 | $40.79 | $40.79 | $40.35 | $40.43 | $35.77 | 1,674,413 |
| 2019-12-27 | $40.79 | $40.79 | $40.41 | $40.48 | $35.82 | 1,400,692 |
| 2019-12-26 | $40.60 | $40.82 | $40.46 | $40.75 | $36.06 | 1,674,820 |
| 2019-12-24 | $40.54 | $40.56 | $40.30 | $40.51 | $35.85 | 1,177,826 |
| 2019-12-23 | $40.62 | $40.69 | $40.26 | $40.44 | $35.78 | 1,815,134 |
| 2019-12-20 | $40.57 | $40.88 | $40.31 | $40.54 | $35.87 | 6,282,673 |
| 2019-12-19 | $40.44 | $40.62 | $40.28 | $40.31 | $35.67 | 4,159,183 |
| 2019-12-18 | $40.64 | $40.87 | $40.40 | $40.40 | $35.75 | 3,257,053 |
| 2019-12-17 | $40.36 | $40.79 | $40.18 | $40.53 | $35.86 | 4,544,997 |
| 2019-12-16 | $40.75 | $40.87 | $40.29 | $40.29 | $35.65 | 3,793,472 |
| 2019-12-13 | $40.46 | $40.92 | $39.91 | $40.12 | $35.50 | 3,424,695 |
| 2019-12-12 | $39.30 | $40.65 | $39.23 | $40.56 | $35.89 | 3,768,986 |
| 2019-12-11 | $39.37 | $39.44 | $39.03 | $39.14 | $34.63 | 2,698,057 |
| 2019-12-10 | $38.93 | $39.48 | $38.81 | $39.33 | $34.80 | 3,643,678 |
| 2019-12-09 | $38.86 | $39.16 | $38.86 | $38.95 | $34.46 | 2,226,237 |
| 2019-12-06 | $39.27 | $39.53 | $39.01 | $39.03 | $34.54 | 2,992,427 |
| 2019-12-05 | $38.60 | $38.70 | $38.39 | $38.56 | $34.12 | 3,348,343 |
| 2019-12-04 | $37.94 | $38.55 | $37.85 | $38.36 | $33.94 | 3,211,362 |
| 2019-12-03 | $37.69 | $37.87 | $37.24 | $37.76 | $33.41 | 3,662,719 |
| 2019-12-02 | $38.65 | $38.92 | $38.25 | $38.31 | $33.90 | 3,575,322 |
| 2019-11-29 | $38.50 | $38.65 | $38.39 | $38.46 | $34.03 | 1,550,514 |
| 2019-11-27 | $38.70 | $38.84 | $38.45 | $38.65 | $34.20 | 2,646,036 |
| 2019-11-26 | $38.56 | $38.70 | $38.35 | $38.49 | $34.06 | 3,028,277 |
| 2019-11-25 | $38.60 | $38.89 | $38.43 | $38.74 | $34.28 | 3,652,121 |
| 2019-11-22 | $38.21 | $38.66 | $38.11 | $38.59 | $34.15 | 2,435,925 |
| 2019-11-21 | $38.31 | $38.36 | $37.75 | $38.11 | $33.72 | 2,528,349 |
| 2019-11-20 | $37.75 | $38.16 | $37.44 | $38.00 | $33.62 | 4,196,928 |
| 2019-11-19 | $38.13 | $38.25 | $37.87 | $38.03 | $33.65 | 2,165,146 |
| 2019-11-18 | $37.91 | $38.11 | $37.75 | $38.00 | $33.62 | 2,613,886 |
| 2019-11-15 | $37.82 | $38.03 | $37.66 | $38.00 | $33.62 | 2,607,834 |
| 2019-11-14 | $37.68 | $37.77 | $37.38 | $37.57 | $33.24 | 3,335,373 |
| 2019-11-13 | $37.88 | $38.12 | $37.64 | $37.90 | $33.54 | 2,707,617 |
| 2019-11-12 | $38.31 | $38.63 | $38.09 | $38.39 | $33.97 | 3,244,509 |
| 2019-11-11 | $38.07 | $38.61 | $38.07 | $38.38 | $33.96 | 2,493,800 |
| 2019-11-08 | $38.16 | $38.62 | $37.87 | $38.52 | $34.08 | 4,517,997 |
| 2019-11-07 | $38.15 | $38.54 | $38.07 | $38.19 | $33.79 | 5,517,541 |
| 2019-11-06 | $37.75 | $37.85 | $37.38 | $37.68 | $33.34 | 4,004,552 |
| 2019-11-05 | $37.34 | $37.99 | $37.29 | $37.90 | $33.54 | 5,501,756 |
| 2019-11-04 | $36.50 | $37.16 | $36.36 | $37.15 | $32.87 | 4,688,058 |
| 2019-11-01 | $35.60 | $36.05 | $35.45 | $36.05 | $31.90 | 4,214,323 |
| 2019-10-31 | $35.22 | $35.50 | $34.56 | $35.16 | $31.11 | 4,221,247 |
| 2019-10-30 | $35.65 | $35.71 | $35.09 | $35.50 | $31.41 | 3,665,094 |
| 2019-10-29 | $35.50 | $36.07 | $35.50 | $35.73 | $31.62 | 3,173,216 |
| 2019-10-28 | $36.07 | $36.55 | $36.01 | $36.17 | $31.69 | 4,089,141 |
| 2019-10-25 | $35.42 | $36.07 | $35.42 | $35.85 | $31.41 | 3,011,398 |
| 2019-10-24 | $36.00 | $36.10 | $35.40 | $35.58 | $31.17 | 4,546,137 |
| 2019-10-23 | $35.76 | $36.03 | $35.57 | $35.98 | $31.52 | 4,059,441 |
| 2019-10-22 | $35.57 | $36.20 | $35.18 | $35.94 | $31.48 | 4,057,647 |
| 2019-10-21 | $35.78 | $36.11 | $35.47 | $35.58 | $31.17 | 4,050,879 |
| 2019-10-18 | $35.09 | $35.51 | $34.71 | $35.32 | $30.94 | 5,639,873 |
| 2019-10-17 | $35.41 | $35.41 | $34.66 | $35.01 | $30.67 | 4,952,934 |
| 2019-10-16 | $35.12 | $35.54 | $34.88 | $35.13 | $30.77 | 5,819,605 |
| 2019-10-15 | $34.74 | $35.34 | $34.52 | $35.12 | $30.77 | 3,284,091 |
| 2019-10-14 | $34.25 | $34.70 | $34.07 | $34.56 | $30.28 | 2,313,938 |
| 2019-10-11 | $34.58 | $34.93 | $34.27 | $34.48 | $30.21 | 4,511,757 |
| 2019-10-10 | $33.30 | $33.96 | $33.25 | $33.77 | $29.58 | 5,415,431 |
| 2019-10-09 | $32.88 | $33.19 | $32.67 | $32.99 | $28.90 | 4,362,409 |
| 2019-10-08 | $33.02 | $33.29 | $32.58 | $32.58 | $28.54 | 8,396,188 |
| 2019-10-07 | $33.62 | $34.28 | $33.56 | $33.94 | $29.73 | 5,768,770 |
| 2019-10-04 | $33.40 | $33.80 | $33.07 | $33.76 | $29.57 | 3,146,726 |
| 2019-10-03 | $33.18 | $33.44 | $32.47 | $33.43 | $29.29 | 5,095,774 |
| 2019-10-02 | $33.90 | $33.99 | $33.36 | $33.50 | $29.35 | 4,625,368 |
| 2019-10-01 | $35.67 | $35.83 | $34.18 | $34.20 | $29.96 | 4,442,043 |
| 2019-09-30 | $35.64 | $35.70 | $35.26 | $35.37 | $30.98 | 2,787,642 |
| 2019-09-27 | $35.50 | $35.96 | $35.17 | $35.38 | $30.99 | 5,140,197 |
| 2019-09-26 | $35.46 | $35.59 | $35.13 | $35.16 | $30.80 | 4,140,563 |
| 2019-09-25 | $35.29 | $35.84 | $35.23 | $35.60 | $31.19 | 3,811,274 |
| 2019-09-24 | $35.84 | $35.99 | $35.08 | $35.27 | $30.90 | 5,736,936 |
| 2019-09-23 | $35.42 | $36.08 | $35.23 | $35.87 | $31.42 | 3,163,343 |
| 2019-09-20 | $36.24 | $36.37 | $35.76 | $35.88 | $31.43 | 7,296,404 |
| 2019-09-19 | $36.27 | $36.77 | $36.09 | $36.17 | $31.69 | 3,677,725 |
| 2019-09-18 | $36.09 | $36.85 | $35.97 | $36.61 | $32.07 | 4,079,661 |
| 2019-09-17 | $36.68 | $36.68 | $36.08 | $36.40 | $31.89 | 3,145,559 |
| 2019-09-16 | $36.28 | $37.00 | $36.20 | $36.96 | $32.38 | 2,605,556 |
| 2019-09-13 | $36.96 | $37.34 | $36.71 | $36.83 | $32.26 | 4,076,807 |
| 2019-09-12 | $35.59 | $36.67 | $35.35 | $36.37 | $31.86 | 5,281,217 |
| 2019-09-11 | $36.50 | $36.64 | $35.68 | $36.21 | $31.72 | 4,343,098 |
| 2019-09-10 | $36.00 | $36.65 | $35.83 | $36.28 | $31.78 | 3,675,464 |
| 2019-09-09 | $34.52 | $35.82 | $34.31 | $35.72 | $31.29 | 3,788,168 |
| 2019-09-06 | $34.23 | $34.52 | $33.99 | $34.14 | $29.91 | 2,867,239 |
| 2019-09-05 | $34.01 | $34.72 | $33.80 | $34.20 | $29.96 | 3,905,860 |
| 2019-09-04 | $33.16 | $33.38 | $32.97 | $33.25 | $29.13 | 2,947,268 |
| 2019-09-03 | $33.34 | $33.41 | $32.53 | $32.89 | $28.81 | 3,175,558 |
| 2019-08-30 | $33.83 | $34.40 | $33.68 | $33.74 | $29.56 | 5,538,054 |
| 2019-08-29 | $33.14 | $33.72 | $33.11 | $33.49 | $29.34 | 5,173,949 |
| 2019-08-28 | $31.79 | $33.09 | $31.71 | $32.86 | $28.79 | 4,576,907 |
| 2019-08-27 | $32.38 | $32.46 | $31.66 | $31.89 | $27.94 | 4,478,107 |
| 2019-08-26 | $32.10 | $32.30 | $31.87 | $32.21 | $28.22 | 2,638,096 |
| 2019-08-23 | $32.82 | $33.08 | $31.61 | $31.77 | $27.83 | 3,569,583 |
| 2019-08-22 | $32.89 | $33.09 | $32.40 | $32.77 | $28.71 | 3,007,273 |
| 2019-08-21 | $32.67 | $32.77 | $32.34 | $32.60 | $28.56 | 3,191,438 |
| 2019-08-20 | $32.73 | $32.77 | $32.27 | $32.30 | $28.30 | 3,400,636 |
| 2019-08-19 | $33.09 | $33.26 | $32.84 | $32.95 | $28.86 | 3,192,185 |
| 2019-08-16 | $31.79 | $32.63 | $31.70 | $32.40 | $28.38 | 3,488,353 |
| 2019-08-15 | $31.91 | $32.10 | $31.35 | $31.42 | $27.52 | 5,329,632 |
| 2019-08-14 | $32.16 | $32.27 | $31.37 | $31.72 | $27.79 | 6,806,758 |
| 2019-08-13 | $32.66 | $33.66 | $32.42 | $33.13 | $29.02 | 4,608,919 |
| 2019-08-12 | $32.82 | $32.95 | $32.53 | $32.68 | $28.63 | 2,327,100 |
| 2019-08-09 | $33.33 | $33.55 | $32.84 | $33.31 | $29.18 | 3,720,879 |
| 2019-08-08 | $33.56 | $34.08 | $33.45 | $33.50 | $29.35 | 7,174,310 |
| 2019-08-07 | $33.80 | $33.87 | $32.85 | $33.23 | $29.11 | 7,405,795 |
| 2019-08-06 | $34.86 | $34.99 | $34.14 | $34.78 | $30.47 | 5,100,377 |
| 2019-08-05 | $34.85 | $34.91 | $34.19 | $34.62 | $30.33 | 9,130,097 |
| 2019-08-02 | $35.54 | $35.70 | $35.05 | $35.51 | $31.11 | 4,264,210 |
| 2019-08-01 | $37.07 | $37.36 | $35.56 | $35.68 | $31.26 | 8,110,366 |
| 2019-07-31 | $37.54 | $37.85 | $37.19 | $37.26 | $32.64 | 4,179,581 |
| 2019-07-30 | $36.91 | $37.70 | $36.74 | $37.64 | $32.97 | 3,316,093 |
| 2019-07-29 | $37.93 | $37.99 | $37.39 | $37.53 | $32.57 | 3,642,181 |
| 2019-07-26 | $37.35 | $37.81 | $37.25 | $37.68 | $32.70 | 4,073,941 |
| 2019-07-25 | $37.75 | $38.06 | $36.94 | $37.02 | $32.12 | 4,723,950 |
| 2019-07-24 | $37.15 | $37.97 | $37.10 | $37.62 | $32.64 | 3,464,386 |
| 2019-07-23 | $36.74 | $37.32 | $36.64 | $37.16 | $32.24 | 4,325,462 |
| 2019-07-22 | $36.53 | $36.76 | $36.24 | $36.58 | $31.74 | 5,762,013 |
| 2019-07-19 | $35.74 | $36.95 | $35.25 | $36.83 | $31.96 | 11,779,504 |
| 2019-07-18 | $34.58 | $34.92 | $34.31 | $34.62 | $30.04 | 6,625,961 |
| 2019-07-17 | $34.77 | $34.86 | $34.33 | $34.35 | $29.81 | 3,716,327 |
| 2019-07-16 | $35.17 | $35.24 | $34.70 | $34.94 | $30.32 | 5,662,360 |
| 2019-07-15 | $35.67 | $35.67 | $34.96 | $35.08 | $30.44 | 4,817,897 |
| 2019-07-12 | $35.52 | $35.88 | $35.22 | $35.75 | $31.02 | 4,561,958 |
| 2019-07-11 | $35.00 | $35.74 | $34.99 | $35.56 | $30.86 | 4,703,148 |
| 2019-07-10 | $35.50 | $35.82 | $34.98 | $34.99 | $30.36 | 5,848,834 |
| 2019-07-09 | $35.50 | $36.07 | $35.26 | $35.99 | $31.23 | 4,464,500 |
| 2019-07-08 | $35.58 | $36.07 | $35.50 | $35.60 | $30.89 | 3,583,616 |
| 2019-07-05 | $35.95 | $36.42 | $35.79 | $35.89 | $31.14 | 2,758,963 |
| 2019-07-03 | $35.14 | $35.58 | $34.94 | $35.51 | $30.81 | 1,999,016 |
| 2019-07-02 | $35.43 | $35.57 | $34.78 | $35.02 | $30.39 | 4,293,428 |
| 2019-07-01 | $35.79 | $36.30 | $35.27 | $35.60 | $30.89 | 4,676,769 |
| 2019-06-28 | $35.36 | $35.75 | $34.67 | $35.36 | $30.68 | 5,347,571 |
| 2019-06-27 | $34.57 | $35.02 | $34.54 | $34.77 | $30.17 | 3,405,690 |
| 2019-06-26 | $34.48 | $34.89 | $34.37 | $34.39 | $29.84 | 3,707,143 |
| 2019-06-25 | $34.38 | $34.52 | $33.76 | $34.34 | $29.80 | 3,060,627 |
| 2019-06-24 | $34.72 | $35.13 | $34.38 | $34.46 | $29.90 | 3,906,201 |
| 2019-06-21 | $34.91 | $35.24 | $34.75 | $34.79 | $30.19 | 5,422,872 |
| 2019-06-20 | $34.77 | $35.01 | $33.88 | $34.96 | $30.34 | 3,969,577 |
| 2019-06-19 | $35.53 | $35.93 | $34.59 | $34.67 | $30.08 | 3,834,183 |
| 2019-06-18 | $34.27 | $35.34 | $34.10 | $35.29 | $30.62 | 3,578,297 |
| 2019-06-17 | $35.02 | $35.24 | $34.30 | $34.38 | $29.83 | 1,625,629 |
| 2019-06-14 | $34.90 | $35.13 | $34.31 | $34.97 | $30.34 | 2,701,218 |
| 2019-06-13 | $34.98 | $35.17 | $34.70 | $34.88 | $30.27 | 3,314,625 |
| 2019-06-12 | $34.82 | $35.02 | $34.59 | $34.75 | $30.15 | 4,132,781 |
| 2019-06-11 | $34.65 | $35.23 | $34.63 | $34.84 | $30.23 | 2,841,221 |
| 2019-06-10 | $34.32 | $34.76 | $34.18 | $34.46 | $29.90 | 7,128,121 |
| 2019-06-07 | $34.26 | $34.28 | $33.81 | $33.86 | $29.38 | 2,455,515 |
| 2019-06-06 | $34.21 | $34.56 | $33.72 | $34.41 | $29.86 | 3,257,232 |
| 2019-06-05 | $34.57 | $34.57 | $33.79 | $34.31 | $29.77 | 3,846,975 |
| 2019-06-04 | $33.65 | $34.59 | $33.58 | $34.54 | $29.97 | 3,276,742 |
| 2019-06-03 | $32.48 | $33.41 | $32.36 | $33.10 | $28.72 | 4,301,472 |
| 2019-05-31 | $32.72 | $33.12 | $32.54 | $32.58 | $28.27 | 3,362,152 |
| 2019-05-30 | $33.96 | $34.27 | $33.29 | $33.52 | $29.09 | 2,777,050 |
| 2019-05-29 | $33.34 | $34.01 | $33.13 | $33.95 | $29.46 | 2,929,408 |
| 2019-05-28 | $34.26 | $34.47 | $33.75 | $33.76 | $29.29 | 3,341,370 |
| 2019-05-24 | $34.20 | $34.51 | $34.02 | $34.44 | $29.88 | 3,329,869 |
| 2019-05-23 | $34.50 | $34.50 | $33.76 | $34.02 | $29.52 | 4,072,065 |
| 2019-05-22 | $34.94 | $35.08 | $34.68 | $34.88 | $30.27 | 2,069,484 |
| 2019-05-21 | $35.19 | $35.50 | $35.08 | $35.27 | $30.60 | 3,425,351 |
| 2019-05-20 | $34.61 | $35.08 | $34.61 | $34.85 | $30.24 | 2,657,829 |
| 2019-05-17 | $34.31 | $35.12 | $34.31 | $34.76 | $30.16 | 3,463,276 |
| 2019-05-16 | $34.43 | $35.07 | $34.42 | $34.76 | $30.16 | 3,301,302 |
| 2019-05-15 | $34.42 | $34.56 | $33.73 | $34.21 | $29.68 | 3,971,849 |
| 2019-05-14 | $34.51 | $35.31 | $34.44 | $34.91 | $30.29 | 3,412,897 |
| 2019-05-13 | $35.25 | $35.47 | $34.46 | $34.52 | $29.95 | 4,058,129 |
| 2019-05-10 | $35.75 | $36.15 | $35.24 | $36.05 | $31.28 | 4,004,983 |
| 2019-05-09 | $35.28 | $35.94 | $35.08 | $35.82 | $31.08 | 4,440,337 |
| 2019-05-08 | $35.71 | $36.05 | $35.38 | $35.67 | $30.95 | 4,487,677 |
| 2019-05-07 | $36.06 | $36.35 | $35.72 | $35.90 | $31.15 | 3,006,453 |
| 2019-05-06 | $35.89 | $36.82 | $35.89 | $36.59 | $31.75 | 3,381,557 |
| 2019-05-03 | $36.42 | $36.89 | $36.33 | $36.80 | $31.93 | 4,094,728 |
| 2019-05-02 | $35.90 | $36.47 | $35.88 | $36.25 | $31.45 | 4,030,715 |
| 2019-05-01 | $36.18 | $36.59 | $35.63 | $35.89 | $31.14 | 5,024,085 |
| 2019-04-30 | $36.17 | $36.34 | $35.70 | $36.20 | $31.41 | 5,657,667 |
| 2019-04-29 | $36.10 | $36.63 | $36.07 | $36.39 | $31.30 | 3,033,396 |
| 2019-04-26 | $35.76 | $36.18 | $35.52 | $35.97 | $30.94 | 3,017,573 |
| 2019-04-25 | $35.56 | $36.03 | $35.29 | $35.72 | $30.72 | 2,680,614 |
| 2019-04-24 | $35.94 | $36.03 | $35.53 | $35.81 | $30.80 | 3,669,359 |
| 2019-04-23 | $35.57 | $36.21 | $35.41 | $36.10 | $31.05 | 5,423,921 |
| 2019-04-22 | $35.48 | $35.88 | $35.06 | $35.70 | $30.71 | 7,448,889 |
| 2019-04-18 | $35.19 | $35.89 | $34.93 | $35.36 | $30.41 | 7,898,277 |
| 2019-04-17 | $34.86 | $35.10 | $34.57 | $35.00 | $30.10 | 6,190,186 |
| 2019-04-16 | $34.58 | $34.92 | $33.88 | $34.90 | $30.02 | 5,238,693 |
| 2019-04-15 | $35.06 | $35.18 | $34.33 | $34.45 | $29.63 | 3,685,560 |
| 2019-04-12 | $35.04 | $35.36 | $34.21 | $35.06 | $30.16 | 4,808,947 |
| 2019-04-11 | $34.30 | $34.72 | $34.01 | $34.36 | $29.55 | 5,809,545 |
| 2019-04-10 | $34.13 | $34.28 | $33.59 | $34.11 | $29.34 | 5,313,436 |
| 2019-04-09 | $34.39 | $34.58 | $33.78 | $33.96 | $29.21 | 4,010,859 |
| 2019-04-08 | $34.42 | $34.86 | $34.35 | $34.67 | $29.82 | 2,533,000 |
| 2019-04-05 | $34.68 | $34.94 | $34.23 | $34.58 | $29.74 | 3,839,699 |
| 2019-04-04 | $34.02 | $34.99 | $34.02 | $34.70 | $29.85 | 4,368,845 |
| 2019-04-03 | $34.54 | $34.84 | $33.99 | $34.15 | $29.37 | 4,978,449 |
| 2019-04-02 | $33.74 | $34.33 | $33.50 | $34.01 | $29.25 | 4,505,264 |
| 2019-04-01 | $32.82 | $33.85 | $32.80 | $33.75 | $29.03 | 4,948,956 |
| 2019-03-29 | $32.76 | $32.83 | $32.38 | $32.50 | $27.95 | 3,937,972 |
| 2019-03-28 | $32.10 | $32.46 | $31.87 | $32.43 | $27.89 | 4,110,396 |
| 2019-03-27 | $32.07 | $32.22 | $31.64 | $31.99 | $27.52 | 5,496,999 |
| 2019-03-26 | $31.92 | $32.33 | $31.66 | $32.22 | $27.71 | 8,749,330 |
| 2019-03-25 | $31.82 | $32.18 | $31.30 | $31.61 | $27.19 | 6,415,768 |
| 2019-03-22 | $33.05 | $33.05 | $31.31 | $31.77 | $27.33 | 7,395,314 |
| 2019-03-21 | $34.06 | $34.06 | $33.21 | $33.28 | $28.62 | 6,460,760 |
| 2019-03-20 | $35.62 | $35.79 | $34.25 | $34.26 | $29.47 | 6,006,251 |
| 2019-03-19 | $36.77 | $36.78 | $35.70 | $35.74 | $30.74 | 3,404,926 |
| 2019-03-18 | $36.02 | $36.53 | $36.00 | $36.40 | $31.31 | 3,817,719 |
| 2019-03-15 | $35.68 | $36.02 | $35.58 | $35.87 | $30.85 | 4,576,410 |
| 2019-03-14 | $35.55 | $35.88 | $35.44 | $35.74 | $30.74 | 3,821,076 |
| 2019-03-13 | $35.31 | $35.67 | $35.02 | $35.50 | $30.53 | 3,441,977 |
| 2019-03-12 | $35.24 | $35.41 | $34.90 | $35.06 | $30.16 | 3,449,348 |
| 2019-03-11 | $34.94 | $35.19 | $34.65 | $35.10 | $30.19 | 2,968,683 |
| 2019-03-08 | $34.53 | $34.91 | $34.42 | $34.76 | $29.90 | 4,147,203 |
| 2019-03-07 | $35.44 | $35.49 | $34.84 | $34.92 | $30.04 | 4,455,506 |
| 2019-03-06 | $36.44 | $36.52 | $35.69 | $35.73 | $30.73 | 3,178,889 |
| 2019-03-05 | $36.78 | $36.84 | $36.02 | $36.54 | $31.43 | 3,525,565 |
| 2019-03-04 | $37.06 | $37.50 | $36.51 | $36.85 | $31.70 | 3,609,980 |
| 2019-03-01 | $37.22 | $37.58 | $36.78 | $37.00 | $31.82 | 3,402,978 |
| 2019-02-28 | $37.15 | $37.17 | $36.84 | $36.94 | $31.77 | 3,530,254 |
| 2019-02-27 | $36.80 | $37.09 | $36.53 | $37.03 | $31.85 | 2,860,667 |
| 2019-02-26 | $36.83 | $37.17 | $36.57 | $36.69 | $31.56 | 3,734,358 |
| 2019-02-25 | $37.60 | $37.68 | $37.04 | $37.04 | $31.86 | 3,694,869 |
| 2019-02-22 | $37.28 | $37.36 | $36.85 | $37.23 | $32.02 | 4,017,517 |
| 2019-02-21 | $37.70 | $37.73 | $37.11 | $37.23 | $32.02 | 4,322,587 |
| 2019-02-20 | $37.01 | $37.70 | $36.77 | $37.66 | $32.39 | 4,372,749 |
| 2019-02-19 | $36.55 | $37.15 | $36.35 | $37.08 | $31.89 | 4,750,645 |
| 2019-02-15 | $36.27 | $36.74 | $36.15 | $36.70 | $31.57 | 3,192,836 |
| 2019-02-14 | $35.96 | $36.26 | $35.56 | $35.90 | $30.88 | 6,129,854 |
| 2019-02-13 | $36.01 | $36.49 | $35.93 | $36.31 | $31.23 | 5,670,317 |
| 2019-02-12 | $35.80 | $36.15 | $35.72 | $36.02 | $30.98 | 4,723,228 |
| 2019-02-11 | $35.53 | $35.59 | $35.29 | $35.45 | $30.49 | 3,125,765 |
| 2019-02-08 | $35.34 | $35.68 | $34.82 | $35.32 | $30.38 | 4,829,186 |
| 2019-02-07 | $35.02 | $36.02 | $35.01 | $35.58 | $30.60 | 9,760,577 |
| 2019-02-06 | $34.25 | $34.67 | $34.25 | $34.52 | $29.69 | 3,488,190 |
| 2019-02-05 | $34.46 | $34.60 | $34.17 | $34.38 | $29.57 | 3,200,292 |
| 2019-02-04 | $34.25 | $34.48 | $34.02 | $34.45 | $29.63 | 3,595,780 |
| 2019-02-01 | $34.08 | $34.44 | $33.90 | $34.19 | $29.41 | 7,465,247 |
| 2019-01-31 | $34.26 | $34.45 | $33.37 | $33.92 | $29.18 | 6,826,208 |
| 2019-01-30 | $34.87 | $35.12 | $34.49 | $34.57 | $29.73 | 3,849,194 |
| 2019-01-29 | $35.07 | $35.37 | $35.02 | $35.05 | $29.87 | 3,907,509 |
| 2019-01-28 | $35.20 | $35.54 | $35.07 | $35.34 | $30.12 | 3,565,550 |
| 2019-01-25 | $35.46 | $35.77 | $35.16 | $35.44 | $30.20 | 3,418,886 |
| 2019-01-24 | $34.85 | $35.28 | $34.80 | $35.15 | $29.96 | 3,912,922 |
| 2019-01-23 | $35.45 | $35.59 | $34.64 | $34.95 | $29.79 | 5,164,013 |
| 2019-01-22 | $35.29 | $35.57 | $34.85 | $35.18 | $29.98 | 6,488,900 |
| 2019-01-18 | $34.20 | $35.48 | $33.99 | $35.43 | $30.19 | 9,676,272 |
| 2019-01-17 | $33.79 | $34.11 | $33.27 | $33.90 | $28.89 | 7,548,915 |
| 2019-01-16 | $33.53 | $34.13 | $33.29 | $33.95 | $28.93 | 4,819,142 |
| 2019-01-15 | $32.98 | $33.14 | $32.45 | $33.10 | $28.21 | 4,303,320 |
| 2019-01-14 | $32.32 | $33.33 | $32.22 | $33.06 | $28.17 | 6,985,364 |
| 2019-01-11 | $32.01 | $32.87 | $31.96 | $32.63 | $27.81 | 6,311,753 |
| 2019-01-10 | $32.40 | $32.59 | $31.82 | $32.24 | $27.48 | 6,308,946 |
| 2019-01-09 | $32.40 | $32.52 | $31.88 | $32.43 | $27.64 | 4,651,157 |
| 2019-01-08 | $32.09 | $32.38 | $31.46 | $32.01 | $27.28 | 4,106,102 |
| 2019-01-07 | $31.64 | $32.38 | $31.35 | $32.01 | $27.28 | 7,386,988 |
| 2019-01-04 | $30.99 | $31.74 | $30.89 | $31.62 | $26.95 | 4,521,411 |
| 2019-01-03 | $30.43 | $30.91 | $30.11 | $30.37 | $25.88 | 4,573,608 |
| 2019-01-02 | $29.43 | $30.57 | $29.27 | $30.51 | $26.00 | 4,878,769 |
| 2018-12-31 | $29.63 | $30.07 | $29.27 | $29.73 | $25.34 | 5,720,153 |
| 2018-12-28 | $29.68 | $30.04 | $29.29 | $29.57 | $25.20 | 5,821,534 |
| 2018-12-27 | $29.05 | $29.59 | $28.49 | $29.58 | $25.21 | 6,005,892 |
| 2018-12-26 | $28.11 | $29.56 | $27.62 | $29.49 | $25.13 | 6,940,512 |
| 2018-12-24 | $28.26 | $28.51 | $27.76 | $27.94 | $23.81 | 4,308,834 |
| 2018-12-21 | $28.86 | $29.37 | $28.36 | $28.52 | $24.31 | 10,894,099 |
| 2018-12-20 | $28.84 | $29.30 | $28.48 | $28.85 | $24.59 | 6,704,632 |
| 2018-12-19 | $29.69 | $30.28 | $28.80 | $29.00 | $24.71 | 6,758,951 |
| 2018-12-18 | $30.27 | $30.64 | $29.67 | $29.81 | $25.40 | 7,932,111 |
| 2018-12-17 | $30.00 | $30.72 | $29.79 | $30.08 | $25.63 | 6,460,164 |
| 2018-12-14 | $30.52 | $31.15 | $30.07 | $30.26 | $25.79 | 5,923,700 |
| 2018-12-13 | $31.64 | $31.75 | $30.75 | $30.88 | $26.32 | 6,163,381 |
| 2018-12-12 | $32.13 | $32.30 | $31.57 | $31.63 | $26.96 | 5,630,636 |
| 2018-12-11 | $32.39 | $32.82 | $31.53 | $31.68 | $27.00 | 6,133,110 |
| 2018-12-10 | $32.82 | $32.86 | $31.55 | $32.05 | $27.31 | 7,212,747 |
| 2018-12-07 | $33.66 | $34.03 | $32.80 | $33.01 | $28.13 | 5,178,498 |
| 2018-12-06 | $33.87 | $34.25 | $33.00 | $33.78 | $28.79 | 7,859,596 |
| 2018-12-04 | $36.24 | $36.44 | $34.07 | $34.44 | $29.35 | 7,394,401 |
| 2018-12-03 | $36.90 | $37.11 | $36.19 | $36.55 | $31.15 | 5,414,894 |
| 2018-11-30 | $36.04 | $36.67 | $35.83 | $36.36 | $30.99 | 5,518,340 |
| 2018-11-29 | $36.08 | $36.38 | $35.88 | $36.03 | $30.71 | 4,320,034 |
| 2018-11-28 | $36.04 | $36.56 | $35.50 | $36.43 | $31.05 | 4,260,621 |
| 2018-11-27 | $36.06 | $36.50 | $35.79 | $36.05 | $30.72 | 4,302,048 |
| 2018-11-26 | $35.71 | $36.49 | $35.65 | $36.06 | $30.73 | 7,782,704 |
| 2018-11-23 | $35.18 | $35.53 | $35.02 | $35.19 | $29.99 | 1,597,596 |
| 2018-11-21 | $35.49 | $35.96 | $34.82 | $35.50 | $30.25 | 3,497,139 |
| 2018-11-20 | $35.65 | $35.84 | $35.08 | $35.23 | $30.02 | 5,510,620 |
| 2018-11-19 | $36.27 | $36.59 | $35.52 | $35.95 | $30.64 | 5,897,163 |
| 2018-11-16 | $36.31 | $36.53 | $36.09 | $36.26 | $30.90 | 5,821,447 |
| 2018-11-15 | $35.90 | $36.58 | $35.51 | $36.58 | $31.17 | 6,490,567 |
| 2018-11-14 | $37.82 | $37.92 | $35.91 | $36.21 | $30.86 | 8,901,619 |
| 2018-11-13 | $37.62 | $38.21 | $37.58 | $37.69 | $32.12 | 3,582,009 |
| 2018-11-12 | $38.00 | $38.29 | $37.56 | $37.62 | $32.06 | 4,984,595 |
| 2018-11-09 | $38.16 | $38.56 | $37.84 | $38.06 | $32.44 | 3,382,246 |
| 2018-11-08 | $38.03 | $38.64 | $37.75 | $38.30 | $32.64 | 3,891,054 |
| 2018-11-07 | $37.91 | $38.25 | $37.26 | $38.14 | $32.50 | 2,674,300 |
| 2018-11-06 | $37.55 | $37.98 | $37.38 | $37.73 | $32.15 | 6,468,293 |
| 2018-11-05 | $37.44 | $37.88 | $37.29 | $37.73 | $32.15 | 2,738,533 |
| 2018-11-02 | $37.79 | $38.17 | $37.11 | $37.52 | $31.98 | 4,679,720 |
| 2018-11-01 | $37.60 | $37.89 | $37.21 | $37.41 | $31.88 | 5,536,930 |
| 2018-10-31 | $36.75 | $37.92 | $36.73 | $37.35 | $31.83 | 6,488,563 |
| 2018-10-30 | $36.14 | $36.39 | $35.55 | $36.33 | $30.96 | 5,997,650 |
| 2018-10-29 | $36.40 | $36.74 | $35.77 | $36.16 | $30.59 | 5,344,957 |
| 2018-10-26 | $35.57 | $36.11 | $35.29 | $35.86 | $30.34 | 5,802,118 |
| 2018-10-25 | $35.25 | $36.27 | $35.25 | $35.89 | $30.36 | 5,659,597 |
| 2018-10-24 | $36.09 | $36.22 | $34.96 | $35.03 | $29.63 | 7,255,869 |
| 2018-10-23 | $35.34 | $36.51 | $35.15 | $36.24 | $30.66 | 8,937,134 |
| 2018-10-22 | $37.10 | $37.29 | $35.65 | $35.77 | $30.26 | 9,609,252 |
| 2018-10-19 | $35.66 | $36.89 | $35.41 | $36.37 | $30.77 | 6,619,841 |
| 2018-10-18 | $35.71 | $35.95 | $34.88 | $34.92 | $29.54 | 7,503,627 |
| 2018-10-17 | $35.67 | $36.37 | $35.20 | $35.89 | $30.36 | 6,389,587 |
| 2018-10-16 | $36.02 | $36.06 | $35.05 | $35.71 | $30.21 | 7,528,129 |
| 2018-10-15 | $36.09 | $36.36 | $35.66 | $35.85 | $30.33 | 5,712,834 |
| 2018-10-12 | $37.99 | $37.99 | $35.25 | $36.11 | $30.55 | 7,469,577 |
| 2018-10-11 | $37.98 | $38.15 | $36.86 | $36.99 | $31.29 | 7,640,074 |
| 2018-10-10 | $39.10 | $39.41 | $38.14 | $38.16 | $32.28 | 5,224,447 |
| 2018-10-09 | $39.10 | $39.36 | $38.84 | $38.97 | $32.97 | 3,448,236 |
| 2018-10-08 | $38.70 | $39.38 | $38.57 | $39.23 | $33.19 | 2,324,787 |
| 2018-10-05 | $39.27 | $39.45 | $38.57 | $38.78 | $32.81 | 2,960,894 |
| 2018-10-04 | $38.86 | $39.69 | $38.82 | $39.10 | $33.08 | 4,085,140 |
| 2018-10-03 | $38.40 | $39.09 | $38.14 | $38.83 | $32.85 | 4,659,220 |
| 2018-10-02 | $38.24 | $38.52 | $37.97 | $38.07 | $32.20 | 4,212,245 |
| 2018-10-01 | $38.80 | $39.02 | $38.17 | $38.36 | $32.45 | 3,386,078 |
| 2018-09-28 | $38.67 | $39.02 | $38.47 | $38.57 | $32.63 | 4,718,790 |
| 2018-09-27 | $39.43 | $39.52 | $38.84 | $38.93 | $32.93 | 3,575,758 |
| 2018-09-26 | $40.35 | $40.35 | $39.35 | $39.41 | $33.34 | 3,972,137 |
| 2018-09-25 | $40.58 | $40.62 | $40.12 | $40.14 | $33.96 | 2,652,038 |
| 2018-09-24 | $40.87 | $41.13 | $40.29 | $40.41 | $34.18 | 3,091,095 |
| 2018-09-21 | $41.13 | $41.17 | $40.81 | $40.98 | $34.67 | 5,111,482 |
| 2018-09-20 | $40.66 | $41.17 | $40.58 | $41.03 | $34.71 | 3,011,926 |
| 2018-09-19 | $39.87 | $40.60 | $39.77 | $40.42 | $34.19 | 3,341,687 |
| 2018-09-18 | $39.95 | $40.13 | $39.65 | $39.81 | $33.68 | 3,395,024 |
| 2018-09-17 | $40.25 | $40.25 | $39.84 | $39.89 | $33.74 | 2,463,969 |
| 2018-09-14 | $39.86 | $40.49 | $39.73 | $40.14 | $33.96 | 3,618,437 |
| 2018-09-13 | $40.50 | $40.56 | $39.61 | $39.77 | $33.64 | 5,480,323 |
| 2018-09-12 | $40.99 | $41.26 | $40.21 | $40.36 | $34.14 | 4,408,017 |
| 2018-09-11 | $40.74 | $41.27 | $40.67 | $41.03 | $34.71 | 4,956,935 |
| 2018-09-10 | $41.13 | $41.14 | $40.68 | $40.76 | $34.48 | 1,942,657 |
| 2018-09-07 | $41.36 | $41.36 | $40.80 | $41.01 | $34.69 | 3,539,049 |
| 2018-09-06 | $41.52 | $41.67 | $41.07 | $41.19 | $34.84 | 2,612,173 |
| 2018-09-05 | $41.23 | $41.67 | $41.14 | $41.48 | $35.09 | 3,801,827 |
| 2018-09-04 | $41.25 | $41.42 | $40.88 | $41.23 | $34.88 | 2,875,405 |
| 2018-08-31 | $40.80 | $41.28 | $40.55 | $41.16 | $34.82 | 2,660,267 |
| 2018-08-30 | $41.15 | $41.21 | $40.81 | $40.92 | $34.62 | 3,080,600 |
| 2018-08-29 | $41.59 | $41.59 | $40.95 | $41.13 | $34.79 | 3,487,302 |
| 2018-08-28 | $41.59 | $41.76 | $41.28 | $41.50 | $35.11 | 3,138,574 |
| 2018-08-27 | $41.05 | $41.73 | $41.05 | $41.43 | $35.05 | 2,517,360 |
| 2018-08-24 | $41.21 | $41.33 | $40.89 | $40.95 | $34.64 | 3,289,997 |
| 2018-08-23 | $41.23 | $41.31 | $40.80 | $41.04 | $34.72 | 2,713,155 |
| 2018-08-22 | $41.08 | $41.31 | $40.91 | $41.25 | $34.90 | 2,521,399 |
| 2018-08-21 | $40.87 | $41.57 | $40.83 | $41.27 | $34.91 | 3,270,272 |
| 2018-08-20 | $40.63 | $40.87 | $40.56 | $40.85 | $34.56 | 2,091,177 |
| 2018-08-17 | $40.39 | $40.77 | $40.27 | $40.69 | $34.42 | 2,269,443 |
| 2018-08-16 | $40.02 | $40.61 | $40.00 | $40.46 | $34.23 | 3,501,820 |
| 2018-08-15 | $40.06 | $40.25 | $39.62 | $39.75 | $33.63 | 4,199,147 |
| 2018-08-14 | $39.95 | $40.60 | $39.88 | $40.40 | $34.18 | 3,017,315 |
| 2018-08-13 | $40.27 | $40.56 | $39.82 | $39.84 | $33.70 | 2,496,384 |
| 2018-08-10 | $40.02 | $40.44 | $39.80 | $40.27 | $34.07 | 2,143,279 |
| 2018-08-09 | $40.93 | $41.10 | $40.57 | $40.59 | $34.34 | 2,686,531 |
| 2018-08-08 | $40.39 | $41.12 | $40.36 | $41.01 | $34.69 | 2,952,033 |
| 2018-08-07 | $40.22 | $40.77 | $40.20 | $40.41 | $34.18 | 3,367,096 |
| 2018-08-06 | $40.40 | $40.40 | $39.85 | $40.13 | $33.95 | 3,613,443 |
| 2018-08-03 | $40.12 | $40.47 | $40.10 | $40.42 | $34.19 | 4,111,979 |
| 2018-08-02 | $39.52 | $40.42 | $39.42 | $40.29 | $34.08 | 3,448,009 |
| 2018-08-01 | $40.03 | $40.42 | $39.83 | $39.92 | $33.77 | 4,074,277 |
| 2018-07-31 | $40.02 | $40.07 | $39.41 | $39.78 | $33.65 | 3,591,933 |
| 2018-07-30 | $40.24 | $40.33 | $39.99 | $40.07 | $33.67 | 4,518,008 |
| 2018-07-27 | $40.11 | $40.57 | $39.80 | $40.10 | $33.69 | 4,102,700 |
| 2018-07-26 | $40.00 | $40.57 | $39.91 | $39.96 | $33.58 | 4,712,608 |
| 2018-07-25 | $39.97 | $40.14 | $39.53 | $39.92 | $33.54 | 4,642,537 |
| 2018-07-24 | $40.62 | $40.66 | $39.87 | $40.04 | $33.64 | 7,864,740 |
| 2018-07-23 | $40.11 | $40.77 | $40.11 | $40.53 | $34.05 | 5,402,149 |
| 2018-07-20 | $41.10 | $41.22 | $39.76 | $40.20 | $33.78 | 5,895,742 |
| 2018-07-19 | $40.94 | $40.99 | $40.20 | $40.66 | $34.16 | 5,817,932 |
| 2018-07-18 | $40.07 | $41.07 | $40.07 | $41.04 | $34.48 | 4,275,141 |
| 2018-07-17 | $39.98 | $40.41 | $39.91 | $40.04 | $33.64 | 3,965,737 |
| 2018-07-16 | $39.61 | $40.24 | $39.52 | $39.98 | $33.59 | 4,278,735 |
| 2018-07-13 | $39.40 | $39.72 | $38.95 | $39.36 | $33.07 | 4,342,633 |
| 2018-07-12 | $40.13 | $40.15 | $39.40 | $39.57 | $33.25 | 5,138,997 |
| 2018-07-11 | $39.80 | $40.28 | $39.71 | $39.79 | $33.43 | 3,094,711 |
| 2018-07-10 | $40.60 | $40.83 | $39.80 | $40.04 | $33.64 | 2,984,211 |
| 2018-07-09 | $39.54 | $40.67 | $39.44 | $40.50 | $34.03 | 4,627,634 |
| 2018-07-06 | $38.97 | $39.53 | $38.71 | $39.35 | $33.06 | 3,668,890 |
| 2018-07-05 | $39.27 | $39.51 | $38.96 | $39.18 | $32.92 | 4,981,459 |
| 2018-07-03 | $39.39 | $39.70 | $38.93 | $38.96 | $32.74 | 1,695,625 |
| 2018-07-02 | $38.70 | $39.41 | $38.65 | $39.38 | $33.09 | 4,336,664 |
| 2018-06-29 | $39.85 | $40.25 | $38.84 | $38.90 | $32.69 | 6,868,665 |
| 2018-06-28 | $39.68 | $39.90 | $39.30 | $39.51 | $33.20 | 3,799,043 |
| 2018-06-27 | $40.02 | $40.59 | $39.48 | $39.56 | $33.24 | 4,854,455 |
| 2018-06-26 | $40.88 | $40.99 | $39.92 | $40.14 | $33.73 | 6,471,380 |
| 2018-06-25 | $41.03 | $41.08 | $40.26 | $40.85 | $34.32 | 7,724,411 |
| 2018-06-22 | $41.92 | $42.20 | $41.10 | $41.18 | $34.60 | 5,759,636 |
| 2018-06-21 | $41.69 | $42.19 | $41.23 | $41.93 | $35.23 | 2,774,665 |
| 2018-06-20 | $42.10 | $42.23 | $41.69 | $41.89 | $35.20 | 4,323,347 |
| 2018-06-19 | $41.34 | $41.88 | $41.17 | $41.75 | $35.08 | 4,108,541 |
| 2018-06-18 | $41.34 | $42.10 | $41.07 | $41.85 | $35.16 | 4,824,871 |
| 2018-06-15 | $41.33 | $41.82 | $40.50 | $41.70 | $35.04 | 8,035,203 |
| 2018-06-14 | $42.09 | $42.18 | $40.98 | $41.40 | $34.79 | 5,402,873 |
| 2018-06-13 | $42.33 | $42.87 | $41.79 | $41.84 | $35.16 | 5,709,188 |
| 2018-06-12 | $41.97 | $42.53 | $41.85 | $42.21 | $35.47 | 5,631,754 |
| 2018-06-11 | $42.23 | $42.57 | $41.74 | $41.85 | $35.16 | 4,652,557 |
| 2018-06-08 | $41.77 | $42.04 | $41.57 | $41.98 | $35.27 | 4,135,600 |
| 2018-06-07 | $42.55 | $42.72 | $41.82 | $41.91 | $35.21 | 4,811,018 |
| 2018-06-06 | $41.60 | $42.51 | $41.60 | $42.38 | $35.61 | 3,702,134 |
| 2018-06-05 | $41.78 | $41.98 | $41.06 | $41.49 | $34.86 | 4,022,276 |
| 2018-06-04 | $41.76 | $42.04 | $41.67 | $41.91 | $35.21 | 4,778,261 |
| 2018-06-01 | $41.46 | $42.06 | $41.36 | $41.63 | $34.98 | 4,173,919 |
| 2018-05-31 | $40.70 | $41.00 | $40.22 | $40.85 | $34.32 | 9,028,511 |
| 2018-05-30 | $40.25 | $40.63 | $39.91 | $40.44 | $33.98 | 4,363,090 |
| 2018-05-29 | $40.99 | $41.03 | $39.07 | $39.41 | $33.11 | 6,899,710 |
| 2018-05-25 | $41.30 | $41.60 | $41.04 | $41.51 | $34.88 | 3,596,990 |
| 2018-05-24 | $41.59 | $41.70 | $40.66 | $41.54 | $34.90 | 4,452,926 |
| 2018-05-23 | $42.02 | $42.24 | $41.49 | $41.79 | $35.11 | 6,262,850 |
| 2018-05-22 | $41.99 | $42.58 | $41.98 | $42.19 | $35.45 | 3,424,484 |
| 2018-05-21 | $41.77 | $42.22 | $41.60 | $41.89 | $35.20 | 3,849,985 |
| 2018-05-18 | $42.32 | $42.47 | $41.56 | $41.56 | $34.92 | 3,456,706 |
| 2018-05-17 | $42.41 | $42.72 | $42.08 | $42.50 | $35.71 | 3,580,414 |
| 2018-05-16 | $42.52 | $42.85 | $42.30 | $42.54 | $35.74 | 2,905,983 |
| 2018-05-15 | $42.28 | $43.12 | $42.25 | $42.72 | $35.89 | 3,501,122 |
| 2018-05-14 | $42.62 | $42.65 | $42.16 | $42.34 | $35.58 | 2,365,776 |
| 2018-05-11 | $42.47 | $42.60 | $42.19 | $42.40 | $35.63 | 2,430,286 |
| 2018-05-10 | $42.17 | $42.58 | $41.72 | $42.36 | $35.59 | 2,610,287 |
| 2018-05-09 | $41.56 | $42.34 | $41.41 | $42.17 | $35.43 | 3,177,045 |
| 2018-05-08 | $41.16 | $41.90 | $40.93 | $41.32 | $34.72 | 3,656,366 |
| 2018-05-07 | $41.12 | $41.37 | $40.70 | $41.07 | $34.51 | 2,592,934 |
| 2018-05-04 | $40.17 | $41.35 | $39.91 | $41.03 | $34.47 | 2,738,923 |
| 2018-05-03 | $40.67 | $40.99 | $39.98 | $40.41 | $33.95 | 4,179,914 |
| 2018-05-02 | $40.96 | $41.87 | $40.91 | $41.01 | $34.46 | 5,698,569 |
| 2018-05-01 | $41.10 | $41.34 | $40.33 | $40.95 | $34.41 | 7,339,348 |
| 2018-04-30 | $42.63 | $42.82 | $41.49 | $41.49 | $34.68 | 2,836,105 |
| 2018-04-27 | $41.95 | $42.49 | $41.83 | $42.47 | $35.49 | 3,442,211 |
| 2018-04-26 | $42.44 | $42.61 | $41.94 | $41.98 | $35.08 | 3,832,061 |
| 2018-04-25 | $42.14 | $42.81 | $41.62 | $42.52 | $35.54 | 3,772,948 |
| 2018-04-24 | $42.89 | $43.51 | $41.70 | $42.27 | $35.33 | 5,980,792 |
| 2018-04-23 | $42.56 | $43.01 | $42.30 | $42.51 | $35.53 | 5,521,116 |
| 2018-04-20 | $42.00 | $42.51 | $41.52 | $41.98 | $35.08 | 5,391,458 |
| 2018-04-19 | $41.14 | $41.99 | $41.07 | $41.86 | $34.98 | 5,860,660 |
| 2018-04-18 | $41.38 | $41.83 | $40.70 | $41.03 | $34.29 | 6,786,859 |
| 2018-04-17 | $42.63 | $42.76 | $40.82 | $41.29 | $34.51 | 7,108,337 |
| 2018-04-16 | $42.70 | $42.93 | $41.96 | $42.37 | $35.41 | 2,919,064 |
| 2018-04-13 | $43.52 | $43.62 | $42.03 | $42.28 | $35.34 | 3,787,183 |
| 2018-04-12 | $42.63 | $43.50 | $42.59 | $43.24 | $36.14 | 3,778,529 |
| 2018-04-11 | $42.25 | $42.51 | $42.05 | $42.18 | $35.25 | 3,161,856 |
| 2018-04-10 | $42.50 | $42.93 | $42.18 | $42.70 | $35.69 | 3,649,184 |
| 2018-04-09 | $41.71 | $42.75 | $41.67 | $41.74 | $34.88 | 4,324,145 |
| 2018-04-06 | $42.33 | $42.49 | $40.98 | $41.48 | $34.67 | 5,383,223 |
| 2018-04-05 | $43.06 | $43.36 | $42.49 | $43.02 | $35.95 | 5,229,441 |
| 2018-04-04 | $41.25 | $42.87 | $41.07 | $42.77 | $35.74 | 4,959,172 |
| 2018-04-03 | $41.25 | $41.97 | $41.08 | $41.81 | $34.94 | 3,581,141 |
| 2018-04-02 | $41.94 | $42.00 | $40.45 | $41.10 | $34.35 | 4,659,684 |
| 2018-03-29 | $41.82 | $42.17 | $41.42 | $41.98 | $35.08 | 6,672,880 |
| 2018-03-28 | $41.80 | $41.97 | $40.80 | $41.55 | $34.73 | 5,276,044 |
| 2018-03-27 | $43.25 | $43.42 | $41.20 | $41.59 | $34.76 | 4,969,233 |
| 2018-03-26 | $42.03 | $43.23 | $41.71 | $43.12 | $36.04 | 6,161,710 |
| 2018-03-23 | $43.10 | $43.10 | $41.19 | $41.27 | $34.49 | 5,119,319 |
| 2018-03-22 | $44.29 | $44.53 | $42.87 | $42.95 | $35.90 | 5,373,732 |
| 2018-03-21 | $44.77 | $45.56 | $44.53 | $44.92 | $37.54 | 3,592,500 |
| 2018-03-20 | $45.19 | $45.42 | $44.69 | $44.77 | $37.42 | 2,044,747 |
| 2018-03-19 | $44.86 | $45.06 | $44.27 | $44.91 | $37.53 | 3,142,596 |
| 2018-03-16 | $45.08 | $45.65 | $44.85 | $44.87 | $37.50 | 6,239,720 |
| 2018-03-15 | $45.37 | $45.46 | $44.76 | $44.96 | $37.58 | 3,121,268 |
| 2018-03-14 | $45.86 | $45.91 | $44.99 | $45.13 | $37.72 | 5,004,555 |
| 2018-03-13 | $46.47 | $46.55 | $45.63 | $45.73 | $38.22 | 3,026,226 |
| 2018-03-12 | $46.30 | $46.66 | $46.11 | $46.15 | $38.57 | 3,545,309 |
| 2018-03-09 | $45.58 | $46.32 | $45.33 | $46.26 | $38.66 | 4,132,302 |
| 2018-03-08 | $45.68 | $45.90 | $44.56 | $45.22 | $37.79 | 3,571,023 |
| 2018-03-07 | $44.76 | $45.56 | $44.60 | $45.44 | $37.98 | 3,468,164 |
| 2018-03-06 | $45.16 | $45.51 | $44.44 | $45.32 | $37.88 | 3,843,548 |
| 2018-03-05 | $43.73 | $45.08 | $43.38 | $44.86 | $37.49 | 5,293,323 |
| 2018-03-02 | $43.14 | $44.28 | $42.58 | $44.18 | $36.92 | 5,850,779 |
| 2018-03-01 | $43.54 | $44.53 | $43.21 | $43.53 | $36.38 | 7,400,863 |
| 2018-02-28 | $44.17 | $44.70 | $43.47 | $43.49 | $36.35 | 7,866,285 |
| 2018-02-27 | $44.52 | $45.46 | $43.75 | $43.75 | $36.56 | 13,826,300 |
| 2018-02-26 | $46.53 | $46.62 | $43.82 | $44.54 | $37.22 | 14,437,263 |
| 2018-02-23 | $45.71 | $46.44 | $45.66 | $46.43 | $38.80 | 2,357,320 |
| 2018-02-22 | $46.53 | $46.79 | $45.37 | $45.45 | $37.98 | 2,453,000 |
| 2018-02-21 | $45.98 | $46.96 | $45.76 | $46.30 | $38.70 | 4,462,092 |
| 2018-02-20 | $45.89 | $46.61 | $45.69 | $46.09 | $38.52 | 4,777,534 |
| 2018-02-16 | $45.73 | $46.56 | $45.73 | $45.93 | $38.39 | 2,791,535 |
| 2018-02-15 | $46.33 | $46.64 | $45.60 | $46.02 | $38.46 | 3,020,736 |
| 2018-02-14 | $44.01 | $45.89 | $44.01 | $45.85 | $38.32 | 6,281,532 |
| 2018-02-13 | $43.53 | $44.42 | $43.39 | $44.39 | $37.10 | 3,238,804 |
| 2018-02-12 | $43.51 | $44.52 | $43.15 | $43.96 | $36.74 | 4,343,296 |
| 2018-02-09 | $42.94 | $43.48 | $41.49 | $43.05 | $35.98 | 6,866,932 |
| 2018-02-08 | $44.89 | $45.02 | $42.17 | $42.19 | $35.26 | 4,680,649 |
| 2018-02-07 | $44.33 | $45.39 | $43.70 | $44.84 | $37.47 | 6,545,771 |
| 2018-02-06 | $42.50 | $45.08 | $41.48 | $44.60 | $37.27 | 8,285,521 |
| 2018-02-05 | $45.08 | $46.25 | $43.57 | $43.68 | $36.51 | 5,775,199 |
| 2018-02-02 | $46.65 | $47.06 | $45.77 | $46.02 | $38.46 | 6,058,581 |
| 2018-02-01 | $45.91 | $46.85 | $45.76 | $46.81 | $39.12 | 6,551,054 |
| 2018-01-31 | $46.05 | $46.69 | $45.78 | $45.90 | $38.36 | 4,147,525 |
| 2018-01-30 | $46.41 | $46.95 | $46.16 | $46.17 | $38.40 | 3,707,807 |
| 2018-01-29 | $46.83 | $47.17 | $46.66 | $46.75 | $38.88 | 3,722,814 |
| 2018-01-26 | $46.80 | $47.02 | $46.41 | $46.95 | $39.05 | 3,930,879 |
| 2018-01-25 | $47.60 | $47.64 | $46.34 | $46.67 | $38.82 | 5,602,319 |
| 2018-01-24 | $48.07 | $48.23 | $47.12 | $47.38 | $39.41 | 6,987,448 |
| 2018-01-23 | $47.69 | $48.14 | $47.30 | $47.87 | $39.82 | 3,859,565 |
| 2018-01-22 | $47.24 | $47.87 | $47.01 | $47.81 | $39.77 | 4,149,900 |
| 2018-01-19 | $46.14 | $47.32 | $45.64 | $46.82 | $38.94 | 7,779,128 |
| 2018-01-18 | $45.95 | $46.13 | $45.22 | $45.76 | $38.06 | 6,063,819 |
| 2018-01-17 | $45.52 | $46.01 | $44.83 | $45.84 | $38.13 | 3,728,350 |
| 2018-01-16 | $45.79 | $45.93 | $44.95 | $45.25 | $37.64 | 2,958,415 |
| 2018-01-12 | $45.61 | $45.79 | $45.29 | $45.52 | $37.86 | 2,267,332 |
| 2018-01-11 | $45.06 | $45.31 | $44.63 | $45.30 | $37.68 | 3,286,271 |
| 2018-01-10 | $44.34 | $45.46 | $44.28 | $44.90 | $37.35 | 2,705,023 |
| 2018-01-09 | $44.17 | $44.85 | $44.01 | $44.19 | $36.76 | 4,942,445 |
| 2018-01-08 | $43.80 | $44.27 | $43.63 | $44.06 | $36.65 | 4,725,735 |
| 2018-01-05 | $43.89 | $44.24 | $43.65 | $43.88 | $36.50 | 7,314,370 |
| 2018-01-04 | $43.58 | $44.33 | $43.39 | $43.68 | $36.33 | 6,402,521 |
| 2018-01-03 | $42.57 | $43.29 | $42.44 | $43.17 | $35.91 | 6,188,420 |
| 2018-01-02 | $42.35 | $42.68 | $42.02 | $42.68 | $35.50 | 4,410,866 |
| 2017-12-29 | $42.44 | $42.66 | $41.95 | $41.98 | $34.92 | 2,507,611 |
| 2017-12-28 | $42.43 | $42.46 | $42.10 | $42.44 | $35.30 | 1,459,860 |
| 2017-12-27 | $42.45 | $42.52 | $42.15 | $42.36 | $35.23 | 1,788,627 |
| 2017-12-26 | $42.63 | $42.92 | $42.34 | $42.52 | $35.37 | 2,404,011 |
| 2017-12-22 | $42.85 | $42.91 | $42.21 | $42.63 | $35.46 | 3,590,347 |
| 2017-12-21 | $42.39 | $42.93 | $42.20 | $42.60 | $35.43 | 4,034,127 |
| 2017-12-20 | $42.58 | $42.67 | $41.75 | $41.93 | $34.88 | 2,389,762 |
| 2017-12-19 | $42.56 | $42.84 | $42.06 | $42.08 | $35.00 | 5,067,068 |
| 2017-12-18 | $42.04 | $42.72 | $41.73 | $42.03 | $34.96 | 3,790,138 |
| 2017-12-15 | $41.29 | $42.19 | $41.02 | $41.70 | $34.68 | 8,968,604 |
| 2017-12-14 | $41.58 | $41.74 | $40.70 | $40.87 | $33.99 | 3,620,718 |
| 2017-12-13 | $41.90 | $42.34 | $41.31 | $41.34 | $34.38 | 3,980,666 |
| 2017-12-12 | $41.66 | $42.21 | $41.42 | $41.92 | $34.87 | 3,999,985 |
| 2017-12-11 | $41.70 | $41.92 | $41.16 | $41.42 | $34.45 | 3,249,604 |
| 2017-12-08 | $41.64 | $41.80 | $41.18 | $41.74 | $34.72 | 3,051,161 |
| 2017-12-07 | $40.41 | $41.44 | $40.27 | $41.43 | $34.46 | 4,692,245 |
| 2017-12-06 | $40.67 | $40.91 | $40.24 | $40.63 | $33.79 | 4,265,187 |
| 2017-12-05 | $41.83 | $42.09 | $40.74 | $40.89 | $34.01 | 6,164,635 |
| 2017-12-04 | $41.49 | $42.52 | $41.32 | $41.85 | $34.81 | 6,494,481 |
| 2017-12-01 | $40.90 | $41.19 | $39.42 | $40.69 | $33.84 | 6,694,642 |
| 2017-11-30 | $41.08 | $41.77 | $40.66 | $40.70 | $33.85 | 13,191,012 |
| 2017-11-29 | $39.25 | $41.08 | $39.11 | $40.67 | $33.83 | 8,737,030 |
| 2017-11-28 | $37.75 | $38.84 | $37.72 | $38.78 | $32.26 | 4,978,685 |
| 2017-11-27 | $37.74 | $37.87 | $37.47 | $37.63 | $31.30 | 2,257,051 |
| 2017-11-24 | $38.02 | $38.09 | $37.62 | $37.75 | $31.40 | 807,183 |
| 2017-11-22 | $38.00 | $38.25 | $37.80 | $37.83 | $31.47 | 2,848,153 |
| 2017-11-21 | $38.37 | $38.37 | $37.79 | $37.90 | $31.52 | 4,695,269 |
| 2017-11-20 | $38.31 | $38.49 | $38.10 | $38.25 | $31.81 | 3,572,381 |
| 2017-11-17 | $37.65 | $38.37 | $37.57 | $38.17 | $31.75 | 2,093,233 |
| 2017-11-16 | $38.50 | $38.74 | $37.91 | $37.92 | $31.54 | 3,584,283 |
| 2017-11-15 | $37.68 | $38.35 | $37.40 | $38.14 | $31.72 | 4,187,266 |
| 2017-11-14 | $37.02 | $38.14 | $36.92 | $38.07 | $31.67 | 4,899,558 |
| 2017-11-13 | $36.47 | $37.28 | $36.25 | $37.20 | $30.94 | 4,689,042 |
| 2017-11-10 | $36.85 | $37.08 | $36.62 | $36.68 | $30.51 | 3,410,749 |
| 2017-11-09 | $36.97 | $37.32 | $36.46 | $36.81 | $30.62 | 4,764,533 |
| 2017-11-08 | $37.45 | $37.57 | $36.98 | $37.31 | $31.03 | 5,021,596 |
| 2017-11-07 | $38.80 | $38.99 | $37.55 | $37.67 | $31.33 | 4,868,907 |
| 2017-11-06 | $38.69 | $38.90 | $38.48 | $38.72 | $32.21 | 2,232,409 |
| 2017-11-03 | $38.68 | $39.10 | $38.53 | $38.82 | $32.29 | 2,949,547 |
| 2017-11-02 | $38.26 | $38.88 | $37.90 | $38.74 | $32.22 | 3,349,512 |
| 2017-11-01 | $38.21 | $38.98 | $38.12 | $38.37 | $31.91 | 5,282,122 |
| 2017-10-31 | $37.97 | $38.35 | $37.91 | $38.01 | $31.62 | 3,188,235 |
| 2017-10-30 | $38.25 | $38.40 | $37.89 | $38.08 | $31.52 | 3,720,625 |
| 2017-10-27 | $38.37 | $38.54 | $38.22 | $38.45 | $31.83 | 2,464,170 |
| 2017-10-26 | $38.30 | $38.99 | $38.19 | $38.51 | $31.88 | 4,345,223 |
| 2017-10-25 | $38.40 | $38.54 | $37.68 | $38.03 | $31.48 | 4,936,729 |
| 2017-10-24 | $38.61 | $38.94 | $38.30 | $38.37 | $31.76 | 6,127,548 |
| 2017-10-23 | $38.51 | $38.82 | $38.36 | $38.50 | $31.87 | 8,124,599 |
| 2017-10-20 | $38.35 | $38.70 | $37.74 | $38.33 | $31.73 | 6,985,947 |
| 2017-10-19 | $36.80 | $37.53 | $36.68 | $37.43 | $30.99 | 4,612,911 |
| 2017-10-18 | $36.88 | $37.32 | $36.65 | $37.18 | $30.78 | 5,668,667 |
| 2017-10-17 | $37.24 | $37.25 | $36.60 | $36.68 | $30.37 | 3,277,828 |
| 2017-10-16 | $37.04 | $37.31 | $36.92 | $37.05 | $30.67 | 3,366,059 |
| 2017-10-13 | $37.00 | $37.34 | $36.51 | $36.98 | $30.61 | 3,742,593 |
| 2017-10-12 | $37.54 | $37.68 | $37.04 | $37.16 | $30.76 | 2,868,070 |
| 2017-10-11 | $37.58 | $37.74 | $37.18 | $37.45 | $31.00 | 4,003,282 |
| 2017-10-10 | $37.34 | $37.86 | $37.28 | $37.81 | $31.30 | 3,643,542 |
| 2017-10-09 | $37.60 | $37.81 | $37.14 | $37.31 | $30.89 | 3,664,571 |
| 2017-10-06 | $37.31 | $37.68 | $37.07 | $37.49 | $31.04 | 5,040,926 |
| 2017-10-05 | $36.68 | $37.33 | $36.47 | $37.13 | $30.74 | 4,741,830 |
| 2017-10-04 | $36.12 | $36.77 | $36.10 | $36.57 | $30.27 | 11,394,777 |
| 2017-10-03 | $37.25 | $37.40 | $36.74 | $36.84 | $30.50 | 6,928,770 |
| 2017-10-02 | $37.53 | $37.70 | $36.92 | $37.22 | $30.81 | 9,020,795 |
| 2017-09-29 | $37.17 | $38.06 | $37.06 | $37.87 | $31.35 | 5,565,538 |
| 2017-09-28 | $37.35 | $37.43 | $36.78 | $37.07 | $30.69 | 3,758,596 |
| 2017-09-27 | $37.52 | $37.65 | $37.12 | $37.22 | $30.81 | 4,282,351 |
| 2017-09-26 | $36.54 | $37.01 | $36.36 | $36.82 | $30.48 | 4,179,905 |
| 2017-09-25 | $36.32 | $36.66 | $36.06 | $36.46 | $30.18 | 3,911,987 |
| 2017-09-22 | $36.09 | $36.52 | $36.03 | $36.35 | $30.09 | 2,554,698 |
| 2017-09-21 | $35.83 | $36.39 | $35.81 | $36.27 | $30.03 | 4,271,103 |
| 2017-09-20 | $35.85 | $35.98 | $35.04 | $35.79 | $29.63 | 8,700,210 |
| 2017-09-19 | $35.62 | $36.01 | $35.47 | $35.82 | $29.65 | 4,236,117 |
| 2017-09-18 | $35.18 | $35.72 | $35.13 | $35.59 | $29.46 | 3,527,879 |
| 2017-09-15 | $34.69 | $35.17 | $34.42 | $35.16 | $29.11 | 6,685,750 |
| 2017-09-14 | $34.96 | $35.34 | $34.74 | $34.78 | $28.79 | 5,488,006 |
| 2017-09-13 | $34.30 | $34.96 | $34.22 | $34.69 | $28.72 | 4,051,115 |
| 2017-09-12 | $33.63 | $34.75 | $33.61 | $34.48 | $28.54 | 5,612,065 |
| 2017-09-11 | $33.24 | $33.77 | $33.08 | $33.46 | $27.70 | 4,376,739 |
| 2017-09-08 | $32.12 | $33.02 | $32.12 | $32.81 | $27.16 | 5,447,335 |
| 2017-09-07 | $32.69 | $32.74 | $31.51 | $32.08 | $26.56 | 5,204,050 |
| 2017-09-06 | $32.89 | $33.18 | $32.61 | $32.77 | $27.13 | 3,686,646 |
| 2017-09-05 | $33.41 | $33.45 | $32.51 | $32.65 | $27.03 | 3,952,331 |
| 2017-09-01 | $33.28 | $33.90 | $33.15 | $33.61 | $27.82 | 2,883,529 |
| 2017-08-31 | $33.59 | $33.65 | $33.11 | $33.13 | $27.43 | 3,604,382 |
| 2017-08-30 | $33.34 | $33.80 | $33.34 | $33.39 | $27.64 | 3,165,685 |
| 2017-08-29 | $32.92 | $33.43 | $32.67 | $33.31 | $27.58 | 4,444,359 |
| 2017-08-28 | $33.94 | $33.98 | $33.29 | $33.47 | $27.71 | 5,151,913 |
| 2017-08-25 | $34.11 | $34.37 | $33.84 | $33.85 | $28.02 | 2,763,519 |
| 2017-08-24 | $33.68 | $34.05 | $33.54 | $34.00 | $28.15 | 5,448,148 |
| 2017-08-23 | $33.14 | $34.00 | $33.08 | $33.50 | $27.73 | 3,887,554 |
| 2017-08-22 | $32.96 | $33.47 | $32.91 | $33.42 | $27.67 | 4,822,638 |
| 2017-08-21 | $33.06 | $33.11 | $32.60 | $32.70 | $27.07 | 6,608,464 |
| 2017-08-18 | $32.75 | $33.42 | $32.46 | $33.06 | $27.37 | 3,965,387 |
| 2017-08-17 | $33.85 | $34.00 | $32.77 | $32.81 | $27.16 | 4,144,628 |
| 2017-08-16 | $34.15 | $34.39 | $33.80 | $33.95 | $28.11 | 2,966,524 |
| 2017-08-15 | $34.65 | $34.91 | $33.97 | $33.99 | $28.14 | 3,181,097 |
| 2017-08-14 | $33.91 | $34.62 | $33.80 | $34.22 | $28.33 | 3,058,863 |
| 2017-08-11 | $33.73 | $34.04 | $33.22 | $33.39 | $27.64 | 4,100,907 |
| 2017-08-10 | $34.64 | $34.84 | $33.67 | $33.71 | $27.91 | 4,233,861 |
| 2017-08-09 | $34.96 | $35.09 | $34.70 | $35.03 | $29.00 | 2,549,138 |
| 2017-08-08 | $35.27 | $36.06 | $35.22 | $35.34 | $29.26 | 3,419,935 |
| 2017-08-07 | $35.62 | $35.72 | $35.34 | $35.35 | $29.26 | 4,085,814 |
| 2017-08-04 | $35.62 | $36.30 | $35.53 | $35.62 | $29.49 | 3,699,105 |
| 2017-08-03 | $35.53 | $35.66 | $35.15 | $35.22 | $29.16 | 4,180,739 |
| 2017-08-02 | $35.19 | $35.63 | $35.12 | $35.62 | $29.49 | 3,555,451 |
| 2017-08-01 | $35.37 | $35.40 | $34.97 | $35.22 | $29.16 | 2,970,277 |
| 2017-07-31 | $35.00 | $35.27 | $34.84 | $35.08 | $29.04 | 3,425,535 |
| 2017-07-28 | $35.04 | $35.21 | $34.75 | $34.94 | $28.78 | 2,692,070 |
| 2017-07-27 | $35.25 | $35.51 | $34.70 | $35.04 | $28.86 | 5,024,644 |
| 2017-07-26 | $36.01 | $36.03 | $35.00 | $35.17 | $28.97 | 3,994,990 |
| 2017-07-25 | $36.14 | $36.32 | $35.70 | $35.85 | $29.53 | 5,165,852 |
| 2017-07-24 | $34.55 | $35.58 | $34.50 | $35.45 | $29.20 | 4,735,604 |
| 2017-07-21 | $35.19 | $35.90 | $34.33 | $34.48 | $28.40 | 6,809,356 |
| 2017-07-20 | $35.25 | $35.42 | $34.82 | $35.25 | $29.03 | 4,703,760 |
| 2017-07-19 | $35.78 | $35.78 | $34.91 | $35.27 | $29.05 | 3,632,187 |
| 2017-07-18 | $35.81 | $35.89 | $35.29 | $35.59 | $29.31 | 3,129,739 |
| 2017-07-17 | $36.16 | $36.36 | $35.88 | $36.09 | $29.72 | 2,802,476 |
| 2017-07-14 | $36.22 | $36.46 | $35.79 | $36.24 | $29.85 | 2,957,224 |
| 2017-07-13 | $36.64 | $36.93 | $36.40 | $36.85 | $30.35 | 2,863,834 |
| 2017-07-12 | $36.60 | $36.61 | $36.08 | $36.52 | $30.08 | 3,103,628 |
| 2017-07-11 | $37.11 | $37.21 | $36.56 | $36.73 | $30.25 | 3,533,064 |
| 2017-07-10 | $36.93 | $37.25 | $36.71 | $37.05 | $30.51 | 4,071,760 |
| 2017-07-07 | $36.73 | $37.13 | $36.39 | $37.07 | $30.53 | 4,017,287 |
| 2017-07-06 | $36.87 | $37.25 | $36.53 | $36.60 | $30.14 | 4,148,289 |
| 2017-07-05 | $36.66 | $37.06 | $36.21 | $36.88 | $30.37 | 5,106,931 |
| 2017-07-03 | $35.89 | $36.76 | $35.76 | $36.54 | $30.09 | 2,328,727 |
| 2017-06-30 | $35.89 | $36.01 | $35.29 | $35.68 | $29.39 | 3,264,557 |
| 2017-06-29 | $36.18 | $36.73 | $35.18 | $35.65 | $29.36 | 5,572,229 |
| 2017-06-28 | $35.18 | $35.65 | $35.10 | $35.34 | $29.11 | 5,179,317 |
| 2017-06-27 | $34.92 | $35.28 | $34.72 | $34.84 | $28.69 | 3,570,918 |
| 2017-06-26 | $34.60 | $35.00 | $34.40 | $34.66 | $28.55 | 6,662,132 |
| 2017-06-23 | $35.14 | $35.21 | $34.05 | $34.49 | $28.41 | 9,024,438 |
| 2017-06-22 | $35.14 | $35.20 | $34.54 | $34.98 | $28.81 | 4,439,895 |
| 2017-06-21 | $36.05 | $36.06 | $35.15 | $35.20 | $28.99 | 3,829,279 |
| 2017-06-20 | $36.29 | $36.49 | $35.84 | $35.94 | $29.60 | 3,046,395 |
| 2017-06-19 | $36.65 | $36.99 | $36.38 | $36.55 | $30.10 | 3,128,049 |
| 2017-06-16 | $36.75 | $36.78 | $36.29 | $36.37 | $29.95 | 5,082,566 |
| 2017-06-15 | $36.33 | $37.00 | $36.32 | $36.71 | $30.23 | 3,166,570 |
| 2017-06-14 | $36.54 | $36.61 | $35.61 | $36.58 | $30.13 | 5,384,254 |
| 2017-06-13 | $36.88 | $37.18 | $36.71 | $36.88 | $30.37 | 3,774,454 |
| 2017-06-12 | $36.35 | $36.98 | $36.20 | $36.61 | $30.15 | 6,392,409 |
| 2017-06-09 | $35.89 | $36.74 | $35.87 | $36.34 | $29.93 | 4,730,728 |
| 2017-06-08 | $34.53 | $36.03 | $34.39 | $35.62 | $29.34 | 5,822,736 |
| 2017-06-07 | $34.05 | $34.71 | $33.81 | $34.52 | $28.43 | 3,641,983 |
| 2017-06-06 | $33.64 | $34.08 | $33.40 | $33.86 | $27.89 | 3,274,136 |
| 2017-06-05 | $34.18 | $34.48 | $33.97 | $33.98 | $27.99 | 4,939,852 |
| 2017-06-02 | $34.18 | $34.40 | $33.76 | $34.13 | $28.11 | 5,802,237 |
| 2017-06-01 | $34.27 | $34.70 | $33.97 | $34.50 | $28.41 | 4,069,004 |
| 2017-05-31 | $34.34 | $34.39 | $33.49 | $34.10 | $28.09 | 5,641,676 |
| 2017-05-30 | $34.42 | $34.51 | $34.12 | $34.25 | $28.21 | 6,637,351 |
| 2017-05-26 | $34.51 | $34.82 | $34.34 | $34.64 | $28.53 | 4,865,221 |
| 2017-05-25 | $34.70 | $34.97 | $34.45 | $34.57 | $28.47 | 3,952,385 |
| 2017-05-24 | $35.19 | $35.19 | $34.45 | $34.63 | $28.52 | 4,131,718 |
| 2017-05-23 | $34.68 | $35.29 | $34.41 | $35.09 | $28.90 | 4,375,460 |
| 2017-05-22 | $34.79 | $34.96 | $34.29 | $34.57 | $28.47 | 4,214,528 |
| 2017-05-19 | $34.69 | $35.01 | $34.43 | $34.57 | $28.47 | 5,268,969 |
| 2017-05-18 | $34.32 | $35.03 | $34.32 | $34.46 | $28.38 | 6,094,746 |
| 2017-05-17 | $35.48 | $36.07 | $34.35 | $34.57 | $28.47 | 9,940,387 |
| 2017-05-16 | $37.09 | $37.31 | $36.72 | $37.08 | $30.54 | 3,484,400 |
| 2017-05-15 | $36.72 | $37.08 | $36.63 | $37.02 | $30.49 | 3,529,876 |
| 2017-05-12 | $36.80 | $36.80 | $36.00 | $36.65 | $30.19 | 3,326,555 |
| 2017-05-11 | $37.04 | $37.18 | $36.51 | $37.00 | $30.47 | 2,625,528 |
| 2017-05-10 | $37.05 | $37.25 | $36.83 | $37.21 | $30.65 | 2,499,448 |
| 2017-05-09 | $37.41 | $37.69 | $37.02 | $37.18 | $30.62 | 2,613,679 |
| 2017-05-08 | $37.02 | $37.62 | $37.02 | $37.36 | $30.77 | 2,760,631 |
| 2017-05-05 | $37.42 | $37.49 | $36.83 | $36.97 | $30.45 | 3,097,201 |
| 2017-05-04 | $37.68 | $38.01 | $37.27 | $37.34 | $30.75 | 3,838,626 |
| 2017-05-03 | $36.60 | $37.30 | $36.46 | $37.21 | $30.65 | 3,536,923 |
| 2017-05-02 | $37.09 | $37.33 | $36.53 | $36.84 | $30.34 | 3,857,299 |
| 2017-05-01 | $36.99 | $37.48 | $36.90 | $37.13 | $30.58 | 4,659,405 |
| 2017-04-28 | $36.77 | $37.25 | $36.59 | $36.71 | $30.12 | 7,567,031 |
| 2017-04-27 | $36.82 | $36.94 | $36.25 | $36.77 | $30.17 | 7,425,976 |
| 2017-04-26 | $36.34 | $37.10 | $36.32 | $36.80 | $30.20 | 5,824,552 |
| 2017-04-25 | $36.48 | $36.65 | $36.15 | $36.45 | $29.91 | 7,062,782 |
| 2017-04-24 | $36.09 | $36.57 | $35.66 | $35.85 | $29.42 | 7,965,255 |
| 2017-04-21 | $35.28 | $35.50 | $34.53 | $34.90 | $28.64 | 7,131,085 |
| 2017-04-20 | $34.65 | $35.75 | $34.65 | $35.27 | $28.94 | 5,213,078 |
| 2017-04-19 | $34.04 | $34.49 | $33.89 | $34.22 | $28.08 | 7,394,225 |
| 2017-04-18 | $33.64 | $34.09 | $33.35 | $33.70 | $27.65 | 4,819,030 |
| 2017-04-17 | $33.28 | $33.96 | $33.14 | $33.92 | $27.83 | 3,349,579 |
| 2017-04-13 | $33.56 | $34.14 | $33.24 | $33.24 | $27.27 | 3,882,518 |
| 2017-04-12 | $34.29 | $34.34 | $33.50 | $33.73 | $27.68 | 4,051,829 |
| 2017-04-11 | $34.12 | $34.38 | $33.63 | $34.38 | $28.21 | 4,157,559 |
| 2017-04-10 | $34.62 | $35.09 | $34.20 | $34.38 | $28.21 | 3,944,929 |
| 2017-04-07 | $34.54 | $34.91 | $34.30 | $34.63 | $28.41 | 3,748,075 |
| 2017-04-06 | $34.37 | $35.04 | $34.15 | $34.92 | $28.65 | 3,104,308 |
| 2017-04-05 | $35.34 | $35.55 | $34.37 | $34.38 | $28.21 | 4,949,100 |
| 2017-04-04 | $34.57 | $35.15 | $34.40 | $34.90 | $28.64 | 4,646,104 |
| 2017-04-03 | $34.64 | $35.00 | $34.09 | $34.82 | $28.57 | 5,149,443 |
| 2017-03-31 | $34.67 | $35.03 | $34.41 | $34.55 | $28.35 | 5,060,880 |
| 2017-03-30 | $34.55 | $35.25 | $34.31 | $34.88 | $28.62 | 5,519,289 |
| 2017-03-29 | $35.00 | $35.18 | $33.86 | $34.49 | $28.30 | 11,159,005 |
| 2017-03-28 | $34.08 | $35.29 | $34.05 | $35.03 | $28.74 | 4,379,412 |
| 2017-03-27 | $33.45 | $34.31 | $32.99 | $34.24 | $28.09 | 5,075,264 |
| 2017-03-24 | $34.79 | $34.93 | $34.02 | $34.51 | $28.32 | 4,923,007 |
| 2017-03-23 | $34.30 | $35.27 | $34.06 | $34.57 | $28.37 | 4,736,803 |
| 2017-03-22 | $34.12 | $34.90 | $33.45 | $34.43 | $28.25 | 7,066,744 |
| 2017-03-21 | $36.52 | $36.61 | $34.21 | $34.36 | $28.19 | 7,594,756 |
| 2017-03-20 | $36.50 | $36.65 | $36.10 | $36.23 | $29.73 | 5,881,912 |
| 2017-03-17 | $37.05 | $37.20 | $36.42 | $36.62 | $30.05 | 13,510,146 |
| 2017-03-16 | $37.06 | $37.31 | $36.77 | $37.10 | $30.44 | 3,363,746 |
| 2017-03-15 | $37.40 | $37.63 | $36.65 | $36.78 | $30.18 | 5,339,984 |
| 2017-03-14 | $37.20 | $37.26 | $36.73 | $37.19 | $30.52 | 3,378,105 |
| 2017-03-13 | $37.59 | $37.87 | $37.29 | $37.37 | $30.66 | 4,176,324 |
| 2017-03-10 | $38.06 | $38.14 | $36.97 | $37.64 | $30.88 | 4,472,991 |
| 2017-03-09 | $37.99 | $38.26 | $37.54 | $37.73 | $30.96 | 2,948,870 |
| 2017-03-08 | $38.57 | $38.64 | $37.77 | $37.85 | $31.06 | 3,445,588 |
| 2017-03-07 | $38.22 | $38.35 | $37.76 | $37.97 | $31.16 | 2,628,290 |
| 2017-03-06 | $38.07 | $38.45 | $37.75 | $38.27 | $31.40 | 2,722,995 |
| 2017-03-03 | $38.24 | $38.53 | $38.13 | $38.31 | $31.43 | 4,489,447 |
| 2017-03-02 | $39.68 | $39.74 | $38.01 | $38.05 | $31.22 | 5,930,197 |
| 2017-03-01 | $38.42 | $39.75 | $38.34 | $39.59 | $32.48 | 7,133,705 |
| 2017-02-28 | $37.00 | $37.44 | $36.82 | $37.37 | $30.66 | 4,450,208 |
| 2017-02-27 | $36.77 | $37.26 | $36.66 | $37.19 | $30.52 | 4,015,415 |
| 2017-02-24 | $36.75 | $37.16 | $36.46 | $36.65 | $30.07 | 7,559,256 |
| 2017-02-23 | $37.84 | $37.86 | $36.77 | $37.25 | $30.56 | 5,960,935 |
| 2017-02-22 | $37.81 | $37.94 | $37.51 | $37.67 | $30.91 | 5,248,697 |
| 2017-02-21 | $38.01 | $38.23 | $37.62 | $38.05 | $31.22 | 4,622,419 |
| 2017-02-17 | $37.72 | $37.84 | $37.45 | $37.84 | $31.05 | 5,495,882 |
| 2017-02-16 | $38.11 | $38.40 | $37.98 | $38.25 | $31.38 | 2,756,895 |
| 2017-02-15 | $38.10 | $38.43 | $37.76 | $38.37 | $31.48 | 3,841,115 |
| 2017-02-14 | $36.92 | $38.07 | $36.77 | $37.98 | $31.16 | 5,148,596 |
| 2017-02-13 | $36.81 | $37.20 | $36.71 | $36.92 | $30.29 | 3,506,175 |
| 2017-02-10 | $36.15 | $36.53 | $36.09 | $36.42 | $29.88 | 3,283,755 |
| 2017-02-09 | $35.58 | $36.28 | $35.21 | $36.24 | $29.74 | 5,730,961 |
| 2017-02-08 | $36.25 | $36.28 | $35.24 | $35.35 | $29.01 | 8,451,798 |
| 2017-02-07 | $36.60 | $36.81 | $36.33 | $36.59 | $30.02 | 3,815,843 |
| 2017-02-06 | $36.31 | $36.92 | $36.21 | $36.47 | $29.92 | 4,633,578 |
| 2017-02-03 | $36.81 | $36.91 | $36.36 | $36.79 | $30.19 | 3,873,692 |
| 2017-02-02 | $36.19 | $36.22 | $35.65 | $36.04 | $29.57 | 4,356,559 |
| 2017-02-01 | $36.54 | $37.16 | $36.39 | $36.49 | $29.94 | 4,795,907 |
| 2017-01-31 | $36.33 | $36.87 | $35.87 | $36.17 | $29.68 | 4,774,894 |
| 2017-01-30 | $36.54 | $36.76 | $35.90 | $36.53 | $29.86 | 4,981,902 |
| 2017-01-27 | $37.43 | $37.48 | $36.87 | $36.99 | $30.23 | 4,278,555 |
| 2017-01-26 | $37.51 | $37.95 | $37.21 | $37.54 | $30.68 | 4,795,764 |
| 2017-01-25 | $36.76 | $37.54 | $36.67 | $37.52 | $30.67 | 5,714,208 |
| 2017-01-24 | $35.96 | $36.41 | $35.88 | $36.30 | $29.67 | 6,052,454 |
| 2017-01-23 | $35.60 | $35.97 | $35.38 | $35.89 | $29.33 | 4,893,724 |
| 2017-01-20 | $35.56 | $36.18 | $35.30 | $35.82 | $29.28 | 8,164,516 |
| 2017-01-19 | $34.93 | $35.43 | $34.41 | $34.73 | $28.39 | 5,737,292 |
| 2017-01-18 | $34.36 | $35.02 | $33.80 | $34.99 | $28.60 | 6,386,108 |
| 2017-01-17 | $35.83 | $35.91 | $33.97 | $34.12 | $27.89 | 8,472,301 |
| 2017-01-13 | $36.20 | $36.98 | $35.90 | $36.29 | $29.66 | 5,200,780 |
| 2017-01-12 | $36.10 | $36.14 | $35.17 | $35.92 | $29.36 | 3,961,655 |
| 2017-01-11 | $36.17 | $36.37 | $35.84 | $36.27 | $29.65 | 4,273,259 |
| 2017-01-10 | $35.88 | $36.37 | $35.80 | $36.28 | $29.65 | 3,730,357 |
| 2017-01-09 | $35.63 | $35.83 | $35.15 | $35.68 | $29.16 | 3,035,709 |
| 2017-01-06 | $35.91 | $36.08 | $35.71 | $35.91 | $29.35 | 3,623,516 |
| 2017-01-05 | $36.02 | $36.26 | $35.23 | $35.72 | $29.20 | 3,725,212 |
| 2017-01-04 | $36.03 | $36.25 | $35.83 | $36.17 | $29.56 | 4,354,910 |
| 2017-01-03 | $36.44 | $37.08 | $35.56 | $35.86 | $29.31 | 5,046,074 |
| 2016-12-30 | $35.34 | $35.67 | $35.15 | $35.63 | $29.12 | 3,394,322 |
| 2016-12-29 | $35.95 | $36.02 | $35.24 | $35.28 | $28.84 | 3,783,589 |
| 2016-12-28 | $36.48 | $36.52 | $35.88 | $36.00 | $29.42 | 2,837,804 |
| 2016-12-27 | $36.39 | $36.56 | $36.17 | $36.46 | $29.80 | 1,936,175 |
| 2016-12-23 | $36.02 | $36.33 | $35.91 | $36.33 | $29.69 | 1,896,804 |
| 2016-12-22 | $36.02 | $36.16 | $35.86 | $36.00 | $29.42 | 3,788,417 |
| 2016-12-21 | $36.05 | $36.10 | $35.70 | $36.02 | $29.44 | 2,900,265 |
| 2016-12-20 | $35.72 | $36.13 | $35.58 | $36.08 | $29.49 | 3,430,691 |
| 2016-12-19 | $35.30 | $35.42 | $34.86 | $35.37 | $28.91 | 5,258,323 |
| 2016-12-16 | $35.71 | $36.05 | $35.12 | $35.32 | $28.87 | 13,133,350 |
| 2016-12-15 | $35.12 | $35.81 | $34.58 | $35.40 | $28.93 | 6,350,220 |
| 2016-12-14 | $34.43 | $35.81 | $34.16 | $34.63 | $28.31 | 7,098,408 |
| 2016-12-13 | $35.15 | $35.20 | $34.13 | $34.80 | $28.44 | 6,048,221 |
| 2016-12-12 | $35.08 | $35.69 | $34.76 | $35.01 | $28.62 | 4,836,054 |
| 2016-12-09 | $35.54 | $35.59 | $34.87 | $35.51 | $29.02 | 4,745,864 |
| 2016-12-08 | $35.37 | $35.75 | $34.76 | $35.54 | $29.05 | 6,598,605 |
| 2016-12-07 | $34.73 | $35.08 | $34.13 | $35.06 | $28.66 | 6,267,057 |
| 2016-12-06 | $34.61 | $34.81 | $34.22 | $34.70 | $28.36 | 4,585,330 |
| 2016-12-05 | $34.55 | $34.75 | $33.89 | $34.15 | $27.91 | 6,612,004 |
| 2016-12-02 | $34.54 | $34.54 | $33.81 | $34.15 | $27.91 | 5,881,837 |
| 2016-12-01 | $33.87 | $34.91 | $33.83 | $34.38 | $28.10 | 7,613,635 |
| 2016-11-30 | $33.05 | $33.70 | $33.05 | $33.51 | $27.39 | 7,345,119 |
| 2016-11-29 | $31.96 | $32.59 | $31.86 | $32.39 | $26.47 | 5,712,861 |
| 2016-11-28 | $32.14 | $32.36 | $31.69 | $31.78 | $25.98 | 5,531,038 |
| 2016-11-25 | $32.39 | $32.46 | $32.25 | $32.46 | $26.53 | 1,506,994 |
| 2016-11-23 | $31.99 | $32.63 | $31.82 | $32.40 | $26.48 | 5,689,655 |
| 2016-11-22 | $32.17 | $32.26 | $31.78 | $31.92 | $26.09 | 8,293,926 |
| 2016-11-21 | $32.23 | $32.23 | $31.70 | $31.93 | $26.10 | 4,587,275 |
| 2016-11-18 | $31.81 | $32.14 | $31.65 | $31.97 | $26.13 | 8,228,335 |
| 2016-11-17 | $30.73 | $31.80 | $30.69 | $31.73 | $25.93 | 9,743,724 |
| 2016-11-16 | $30.35 | $30.79 | $30.26 | $30.73 | $25.12 | 7,471,522 |
| 2016-11-15 | $30.50 | $31.17 | $30.09 | $30.94 | $25.29 | 10,089,906 |
| 2016-11-14 | $30.13 | $31.01 | $30.09 | $30.88 | $25.24 | 14,672,007 |
| 2016-11-11 | $29.42 | $30.00 | $29.05 | $29.85 | $24.40 | 16,252,822 |
| 2016-11-10 | $28.66 | $30.00 | $28.66 | $29.60 | $24.19 | 12,026,144 |
| 2016-11-09 | $27.29 | $28.44 | $27.20 | $28.20 | $23.05 | 12,784,899 |
| 2016-11-08 | $26.82 | $27.16 | $26.46 | $26.95 | $22.03 | 5,125,092 |
| 2016-11-07 | $26.94 | $27.37 | $26.94 | $27.35 | $22.35 | 5,132,469 |
| 2016-11-04 | $26.26 | $26.76 | $25.98 | $26.41 | $21.59 | 3,643,471 |
| 2016-11-03 | $26.26 | $26.51 | $26.16 | $26.27 | $21.47 | 4,931,416 |
| 2016-11-02 | $26.63 | $26.66 | $25.87 | $26.10 | $21.33 | 8,422,611 |
| 2016-11-01 | $26.52 | $26.85 | $26.34 | $26.84 | $21.94 | 7,868,825 |
| 2016-10-31 | $26.38 | $26.54 | $26.25 | $26.34 | $21.53 | 5,903,355 |
| 2016-10-28 | $26.87 | $26.89 | $26.21 | $26.35 | $21.44 | 7,858,869 |
| 2016-10-27 | $27.06 | $27.21 | $26.77 | $26.87 | $21.86 | 5,738,041 |
| 2016-10-26 | $26.37 | $26.87 | $26.34 | $26.87 | $21.86 | 4,994,898 |
| 2016-10-25 | $26.40 | $26.55 | $26.19 | $26.46 | $21.53 | 4,255,926 |
| 2016-10-24 | $26.36 | $26.49 | $26.17 | $26.35 | $21.44 | 5,127,085 |
| 2016-10-21 | $25.68 | $26.09 | $25.50 | $25.97 | $21.13 | 4,308,429 |
| 2016-10-20 | $25.19 | $25.74 | $25.14 | $25.55 | $20.79 | 6,624,095 |
| 2016-10-19 | $24.93 | $25.41 | $24.93 | $25.30 | $20.59 | 3,578,864 |
| 2016-10-18 | $24.93 | $24.95 | $24.56 | $24.85 | $20.22 | 3,373,867 |
| 2016-10-17 | $24.84 | $25.00 | $24.44 | $24.58 | $20.00 | 3,493,837 |
| 2016-10-14 | $24.92 | $25.10 | $24.61 | $24.79 | $20.17 | 3,596,539 |
| 2016-10-13 | $24.94 | $24.96 | $24.22 | $24.52 | $19.95 | 4,792,400 |
| 2016-10-12 | $24.99 | $25.49 | $24.95 | $25.25 | $20.54 | 4,079,366 |
| 2016-10-11 | $25.54 | $25.76 | $24.83 | $24.96 | $20.31 | 7,271,504 |
| 2016-10-10 | $25.79 | $25.91 | $25.49 | $25.54 | $20.78 | 3,131,214 |
| 2016-10-07 | $25.70 | $25.80 | $25.22 | $25.50 | $20.75 | 4,944,021 |
| 2016-10-06 | $25.59 | $25.79 | $25.33 | $25.69 | $20.90 | 3,921,249 |
| 2016-10-05 | $25.15 | $25.68 | $25.05 | $25.57 | $20.81 | 5,297,839 |
| 2016-10-04 | $24.67 | $25.34 | $24.64 | $24.99 | $20.33 | 5,959,264 |
| 2016-10-03 | $24.57 | $24.72 | $24.42 | $24.60 | $20.02 | 3,174,242 |
| 2016-09-30 | $24.28 | $24.82 | $24.12 | $24.71 | $20.11 | 6,661,489 |
| 2016-09-29 | $24.47 | $24.59 | $23.84 | $24.05 | $19.57 | 5,070,188 |
| 2016-09-28 | $24.31 | $24.47 | $23.89 | $24.41 | $19.86 | 8,700,337 |
| 2016-09-27 | $23.90 | $24.33 | $23.81 | $24.31 | $19.78 | 3,868,548 |
| 2016-09-26 | $24.19 | $24.27 | $23.84 | $23.96 | $19.50 | 4,708,061 |
| 2016-09-23 | $24.16 | $24.57 | $24.11 | $24.41 | $19.86 | 4,935,688 |
| 2016-09-22 | $24.39 | $24.50 | $24.16 | $24.24 | $19.72 | 4,438,076 |
| 2016-09-21 | $24.35 | $24.54 | $24.08 | $24.31 | $19.78 | 3,832,624 |
| 2016-09-20 | $24.39 | $24.45 | $23.98 | $24.17 | $19.67 | 4,080,291 |
| 2016-09-19 | $24.27 | $24.53 | $24.11 | $24.19 | $19.68 | 4,027,867 |
| 2016-09-16 | $24.26 | $24.32 | $23.94 | $24.10 | $19.61 | 8,753,901 |
| 2016-09-15 | $24.31 | $24.62 | $24.26 | $24.48 | $19.92 | 5,127,004 |
| 2016-09-14 | $24.61 | $24.82 | $24.35 | $24.40 | $19.85 | 4,671,247 |
| 2016-09-13 | $24.72 | $24.79 | $24.22 | $24.62 | $20.03 | 6,656,558 |
| 2016-09-12 | $24.60 | $25.11 | $24.33 | $25.07 | $20.40 | 6,584,001 |
| 2016-09-09 | $24.73 | $25.07 | $24.70 | $24.81 | $20.19 | 7,103,167 |
| 2016-09-08 | $24.62 | $24.94 | $24.51 | $24.92 | $20.28 | 4,293,836 |
| 2016-09-07 | $24.24 | $24.64 | $24.15 | $24.57 | $19.99 | 3,645,353 |
| 2016-09-06 | $24.67 | $24.73 | $24.17 | $24.30 | $19.77 | 4,998,250 |
| 2016-09-02 | $24.59 | $24.88 | $24.41 | $24.68 | $20.08 | 4,892,083 |
| 2016-09-01 | $24.86 | $24.96 | $24.30 | $24.52 | $19.95 | 4,631,168 |
| 2016-08-31 | $24.75 | $24.80 | $24.43 | $24.77 | $20.15 | 6,701,934 |
| 2016-08-30 | $24.52 | $24.81 | $24.08 | $24.73 | $20.12 | 4,555,296 |
| 2016-08-29 | $24.20 | $24.69 | $24.18 | $24.46 | $19.90 | 6,644,579 |
| 2016-08-26 | $23.70 | $24.16 | $23.64 | $24.12 | $19.63 | 6,155,047 |
| 2016-08-25 | $23.47 | $23.70 | $23.37 | $23.64 | $19.23 | 2,293,573 |
| 2016-08-24 | $23.58 | $23.75 | $23.43 | $23.49 | $19.11 | 4,032,565 |
| 2016-08-23 | $23.63 | $23.76 | $23.51 | $23.53 | $19.15 | 4,698,184 |
| 2016-08-22 | $23.56 | $23.62 | $23.37 | $23.50 | $19.12 | 3,139,056 |
| 2016-08-19 | $23.31 | $23.62 | $23.20 | $23.58 | $19.19 | 2,948,761 |
| 2016-08-18 | $23.46 | $23.60 | $23.32 | $23.39 | $19.03 | 3,797,341 |
| 2016-08-17 | $23.32 | $23.54 | $23.32 | $23.44 | $19.07 | 4,241,687 |
| 2016-08-16 | $23.35 | $23.67 | $23.32 | $23.39 | $19.03 | 4,756,536 |
| 2016-08-15 | $23.42 | $23.68 | $23.35 | $23.54 | $19.15 | 4,491,218 |
| 2016-08-12 | $23.22 | $23.29 | $22.96 | $23.27 | $18.93 | 3,080,134 |
| 2016-08-11 | $23.29 | $23.52 | $23.15 | $23.40 | $19.04 | 3,690,978 |
| 2016-08-10 | $23.45 | $23.53 | $23.16 | $23.25 | $18.92 | 3,478,403 |
| 2016-08-09 | $23.38 | $23.59 | $23.28 | $23.49 | $19.11 | 5,153,083 |
| 2016-08-08 | $23.49 | $23.69 | $23.38 | $23.45 | $19.08 | 5,396,536 |
| 2016-08-05 | $22.95 | $23.45 | $22.86 | $23.39 | $19.03 | 7,330,956 |
| 2016-08-04 | $22.45 | $22.73 | $22.45 | $22.61 | $18.40 | 5,901,696 |
| 2016-08-03 | $22.07 | $22.48 | $22.00 | $22.46 | $18.27 | 4,841,279 |
| 2016-08-02 | $22.16 | $22.44 | $21.92 | $22.05 | $17.94 | 5,918,515 |
| 2016-08-01 | $22.25 | $22.53 | $22.12 | $22.20 | $18.06 | 4,848,107 |
| 2016-07-29 | $22.37 | $22.73 | $22.28 | $22.33 | $18.07 | 4,011,661 |
| 2016-07-28 | $22.55 | $22.73 | $22.31 | $22.45 | $18.17 | 6,201,336 |
| 2016-07-27 | $22.47 | $22.75 | $22.25 | $22.58 | $18.27 | 8,847,093 |
| 2016-07-26 | $21.99 | $22.56 | $21.91 | $22.49 | $18.20 | 6,197,893 |
| 2016-07-25 | $21.74 | $22.07 | $21.74 | $22.03 | $17.83 | 5,910,735 |
| 2016-07-22 | $21.75 | $22.00 | $21.61 | $21.80 | $17.64 | 6,390,709 |
| 2016-07-21 | $22.26 | $22.50 | $21.52 | $21.68 | $17.55 | 12,969,693 |
| 2016-07-20 | $21.06 | $21.53 | $20.84 | $21.32 | $17.25 | 8,470,988 |
| 2016-07-19 | $20.77 | $21.18 | $20.77 | $21.03 | $17.02 | 5,204,837 |
| 2016-07-18 | $20.94 | $21.08 | $20.74 | $20.98 | $16.98 | 8,284,919 |
| 2016-07-15 | $21.14 | $21.27 | $20.95 | $20.98 | $16.98 | 5,157,307 |
| 2016-07-14 | $21.00 | $21.36 | $20.82 | $20.99 | $16.99 | 4,670,563 |
| 2016-07-13 | $20.37 | $20.61 | $20.21 | $20.56 | $16.64 | 3,949,308 |
| 2016-07-12 | $20.45 | $20.69 | $20.36 | $20.44 | $16.54 | 6,519,902 |
| 2016-07-11 | $20.03 | $20.23 | $19.94 | $20.12 | $16.28 | 4,953,424 |
| 2016-07-08 | $19.79 | $20.01 | $19.53 | $19.85 | $16.06 | 8,867,130 |
| 2016-07-07 | $18.99 | $19.44 | $18.99 | $19.42 | $15.72 | 8,140,393 |
| 2016-07-06 | $18.65 | $19.01 | $18.58 | $18.99 | $15.37 | 7,896,005 |
| 2016-07-05 | $19.31 | $19.34 | $18.73 | $18.90 | $15.30 | 5,693,220 |
| 2016-07-01 | $19.88 | $19.91 | $19.38 | $19.65 | $15.90 | 5,723,874 |
| 2016-06-30 | $19.77 | $20.12 | $19.63 | $19.98 | $16.17 | 10,744,060 |
| 2016-06-29 | $19.25 | $19.59 | $18.86 | $19.52 | $15.80 | 8,301,046 |
| 2016-06-28 | $18.91 | $19.28 | $18.62 | $18.97 | $15.35 | 23,334,893 |
| 2016-06-27 | $19.56 | $19.56 | $18.34 | $18.44 | $14.92 | 13,062,459 |
| 2016-06-24 | $20.47 | $20.82 | $19.95 | $19.95 | $16.15 | 21,596,271 |
| 2016-06-23 | $21.75 | $22.13 | $21.69 | $22.12 | $17.90 | 5,342,832 |
| 2016-06-22 | $21.52 | $21.82 | $21.34 | $21.37 | $17.29 | 4,140,742 |
| 2016-06-21 | $21.33 | $21.59 | $21.06 | $21.55 | $17.44 | 6,220,181 |
| 2016-06-20 | $21.53 | $21.82 | $21.25 | $21.31 | $17.25 | 6,019,362 |
| 2016-06-17 | $21.00 | $21.24 | $20.92 | $21.10 | $17.08 | 9,967,994 |
| 2016-06-16 | $21.16 | $21.19 | $20.83 | $20.94 | $16.95 | 4,987,969 |
| 2016-06-15 | $21.44 | $21.84 | $21.30 | $21.36 | $17.29 | 6,084,902 |
| 2016-06-14 | $22.01 | $22.18 | $20.94 | $21.31 | $17.25 | 8,924,669 |
| 2016-06-13 | $22.31 | $22.72 | $22.05 | $22.08 | $17.87 | 5,179,736 |
| 2016-06-10 | $22.55 | $22.69 | $22.27 | $22.46 | $18.18 | 4,677,612 |
| 2016-06-09 | $23.26 | $23.26 | $22.81 | $22.88 | $18.52 | 4,449,397 |
| 2016-06-08 | $23.49 | $23.69 | $23.36 | $23.46 | $18.99 | 3,343,393 |
| 2016-06-07 | $23.46 | $23.70 | $23.32 | $23.48 | $19.00 | 3,722,474 |
| 2016-06-06 | $23.24 | $23.67 | $23.15 | $23.47 | $18.99 | 5,449,887 |
| 2016-06-03 | $22.83 | $23.23 | $22.52 | $23.14 | $18.73 | 7,799,762 |
| 2016-06-02 | $23.55 | $23.88 | $23.29 | $23.83 | $19.29 | 3,508,196 |
| 2016-06-01 | $23.28 | $23.71 | $22.96 | $23.60 | $19.10 | 3,950,077 |
| 2016-05-31 | $23.76 | $23.81 | $23.35 | $23.55 | $19.06 | 6,726,893 |
| 2016-05-27 | $23.43 | $23.62 | $23.26 | $23.59 | $19.09 | 3,513,535 |
| 2016-05-26 | $23.68 | $23.71 | $23.27 | $23.35 | $18.90 | 4,663,400 |
| 2016-05-25 | $23.40 | $23.86 | $23.26 | $23.69 | $19.17 | 6,771,547 |
| 2016-05-24 | $23.12 | $23.57 | $23.03 | $23.25 | $18.82 | 3,165,566 |
| 2016-05-23 | $22.97 | $23.11 | $22.72 | $22.97 | $18.59 | 2,941,438 |
| 2016-05-20 | $22.99 | $23.41 | $22.86 | $22.98 | $18.60 | 3,933,631 |
| 2016-05-19 | $22.94 | $23.49 | $22.62 | $22.90 | $18.53 | 4,818,798 |
| 2016-05-18 | $21.74 | $23.14 | $21.74 | $23.13 | $18.72 | 9,873,205 |
| 2016-05-17 | $21.59 | $22.09 | $21.46 | $21.82 | $17.66 | 4,167,655 |
| 2016-05-16 | $21.42 | $21.90 | $21.30 | $21.71 | $17.57 | 4,284,660 |
| 2016-05-13 | $22.00 | $22.22 | $21.25 | $21.40 | $17.32 | 6,519,596 |
| 2016-05-12 | $22.36 | $22.47 | $21.60 | $21.76 | $17.61 | 5,748,915 |
| 2016-05-11 | $22.36 | $22.63 | $22.19 | $22.20 | $17.97 | 3,672,646 |
| 2016-05-10 | $21.94 | $22.52 | $21.82 | $22.36 | $18.10 | 10,159,336 |
| 2016-05-09 | $22.03 | $22.22 | $21.83 | $21.85 | $17.68 | 2,712,382 |
| 2016-05-06 | $21.91 | $22.22 | $21.77 | $22.09 | $17.88 | 3,713,931 |
| 2016-05-05 | $22.00 | $22.20 | $21.78 | $22.11 | $17.89 | 4,871,171 |
| 2016-05-04 | $22.25 | $22.34 | $21.64 | $21.99 | $17.80 | 5,202,137 |
| 2016-05-03 | $22.68 | $22.75 | $22.29 | $22.51 | $18.22 | 3,869,215 |
| 2016-05-02 | $22.84 | $23.09 | $22.57 | $23.06 | $18.66 | 3,123,289 |
| 2016-04-29 | $23.08 | $23.26 | $22.71 | $22.85 | $18.40 | 5,315,033 |
| 2016-04-28 | $23.40 | $23.65 | $23.14 | $23.24 | $18.71 | 3,265,875 |
| 2016-04-27 | $23.52 | $23.83 | $23.35 | $23.62 | $19.02 | 4,806,546 |
| 2016-04-26 | $23.48 | $23.65 | $23.33 | $23.55 | $18.96 | 4,066,126 |
| 2016-04-25 | $23.58 | $23.63 | $23.13 | $23.38 | $18.82 | 3,325,856 |
| 2016-04-22 | $23.62 | $23.77 | $23.48 | $23.62 | $19.02 | 5,180,593 |
| 2016-04-21 | $23.74 | $24.24 | $23.48 | $23.53 | $18.94 | 8,222,281 |
| 2016-04-20 | $23.13 | $23.43 | $22.99 | $23.36 | $18.81 | 7,534,540 |
| 2016-04-19 | $22.73 | $23.38 | $22.73 | $23.10 | $18.60 | 8,796,360 |
| 2016-04-18 | $22.40 | $22.77 | $22.25 | $22.72 | $18.29 | 3,604,564 |
| 2016-04-15 | $22.77 | $22.88 | $22.41 | $22.55 | $18.15 | 5,015,196 |
| 2016-04-14 | $22.58 | $23.28 | $22.45 | $22.82 | $18.37 | 5,943,774 |
| 2016-04-13 | $21.75 | $22.74 | $21.66 | $22.60 | $18.19 | 6,202,632 |
| 2016-04-12 | $21.16 | $21.55 | $21.14 | $21.51 | $17.32 | 4,149,325 |
| 2016-04-11 | $21.03 | $21.45 | $21.02 | $21.04 | $16.94 | 2,854,345 |
| 2016-04-08 | $20.96 | $21.35 | $20.78 | $20.87 | $16.80 | 5,449,882 |
| 2016-04-07 | $21.12 | $21.25 | $20.53 | $20.79 | $16.74 | 6,302,281 |
| 2016-04-06 | $20.74 | $21.36 | $20.55 | $21.34 | $17.18 | 6,861,695 |
| 2016-04-05 | $21.28 | $21.35 | $20.69 | $20.76 | $16.71 | 6,993,184 |
| 2016-04-04 | $21.30 | $21.65 | $21.12 | $21.51 | $17.32 | 4,721,722 |
| 2016-04-01 | $20.92 | $21.38 | $20.63 | $21.35 | $17.19 | 4,556,757 |
| 2016-03-31 | $21.20 | $21.21 | $20.74 | $20.95 | $16.87 | 4,954,843 |
| 2016-03-30 | $21.21 | $21.36 | $20.98 | $21.25 | $17.11 | 6,099,991 |
| 2016-03-29 | $21.23 | $21.38 | $20.79 | $21.20 | $17.07 | 5,997,208 |
| 2016-03-28 | $21.67 | $21.73 | $21.27 | $21.39 | $17.22 | 3,613,668 |
| 2016-03-24 | $21.44 | $21.70 | $21.22 | $21.59 | $17.38 | 3,906,765 |
| 2016-03-23 | $21.93 | $21.97 | $21.55 | $21.69 | $17.46 | 3,020,086 |
| 2016-03-22 | $21.86 | $22.07 | $21.56 | $21.93 | $17.66 | 3,745,798 |
| 2016-03-21 | $22.11 | $22.25 | $21.73 | $22.00 | $17.71 | 3,721,890 |
| 2016-03-18 | $21.93 | $22.24 | $21.76 | $22.08 | $17.78 | 10,236,635 |
| 2016-03-17 | $21.50 | $21.82 | $21.13 | $21.73 | $17.49 | 7,425,106 |
| 2016-03-16 | $22.01 | $22.55 | $21.58 | $21.61 | $17.40 | 8,255,765 |
| 2016-03-15 | $21.82 | $22.22 | $21.63 | $22.19 | $17.86 | 5,750,149 |
| 2016-03-14 | $21.81 | $22.16 | $21.60 | $22.09 | $17.78 | 4,860,811 |
| 2016-03-11 | $21.34 | $21.94 | $21.29 | $21.91 | $17.64 | 5,958,877 |
| 2016-03-10 | $20.88 | $21.23 | $20.58 | $21.01 | $16.91 | 5,182,233 |
| 2016-03-09 | $21.10 | $21.23 | $20.56 | $20.70 | $16.67 | 5,653,364 |
| 2016-03-08 | $21.26 | $21.26 | $20.53 | $20.92 | $16.84 | 9,632,262 |
| 2016-03-07 | $21.70 | $21.86 | $21.41 | $21.53 | $17.33 | 6,164,007 |
| 2016-03-04 | $21.64 | $22.23 | $21.59 | $21.93 | $17.66 | 7,150,182 |
| 2016-03-03 | $20.85 | $21.56 | $20.82 | $21.44 | $17.26 | 8,729,101 |
| 2016-03-02 | $20.24 | $21.10 | $20.16 | $20.96 | $16.87 | 8,907,820 |
| 2016-03-01 | $19.33 | $20.28 | $19.32 | $20.27 | $16.32 | 7,856,768 |
| 2016-02-29 | $19.66 | $19.80 | $19.18 | $19.23 | $15.48 | 4,247,957 |
| 2016-02-26 | $19.30 | $20.11 | $18.99 | $19.74 | $15.89 | 11,218,643 |
| 2016-02-25 | $19.02 | $19.22 | $18.83 | $19.18 | $15.44 | 6,750,619 |
| 2016-02-24 | $19.00 | $19.16 | $18.78 | $19.00 | $15.30 | 5,749,510 |
| 2016-02-23 | $19.73 | $19.81 | $19.10 | $19.37 | $15.59 | 6,184,355 |
| 2016-02-22 | $19.57 | $19.82 | $19.44 | $19.80 | $15.94 | 4,766,951 |
| 2016-02-19 | $19.11 | $19.30 | $18.89 | $19.24 | $15.49 | 4,536,115 |
| 2016-02-18 | $19.67 | $19.81 | $18.96 | $19.11 | $15.39 | 7,980,708 |
| 2016-02-17 | $19.59 | $20.25 | $19.45 | $19.65 | $15.82 | 9,440,450 |
| 2016-02-16 | $19.15 | $19.76 | $18.90 | $19.36 | $15.59 | 8,897,699 |
| 2016-02-12 | $18.60 | $18.99 | $18.32 | $18.89 | $15.21 | 9,360,754 |
| 2016-02-11 | $18.45 | $18.65 | $18.04 | $18.14 | $14.60 | 8,392,723 |
| 2016-02-10 | $19.63 | $19.76 | $18.80 | $18.86 | $15.18 | 10,445,868 |
| 2016-02-09 | $18.93 | $19.61 | $18.89 | $19.55 | $15.74 | 10,511,868 |
| 2016-02-08 | $19.52 | $19.74 | $18.95 | $19.20 | $15.46 | 10,227,045 |
| 2016-02-05 | $20.26 | $20.62 | $19.76 | $19.85 | $15.98 | 8,105,887 |
| 2016-02-04 | $20.04 | $20.55 | $19.89 | $20.23 | $16.29 | 9,247,739 |
| 2016-02-03 | $20.27 | $20.31 | $19.25 | $20.05 | $16.14 | 14,336,067 |
| 2016-02-02 | $20.51 | $20.62 | $20.08 | $20.21 | $16.27 | 12,990,517 |
| 2016-02-01 | $21.11 | $21.21 | $20.56 | $20.78 | $16.65 | 10,618,374 |
| 2016-01-29 | $21.88 | $21.95 | $21.25 | $21.25 | $17.02 | 94,875,312 |
| 2016-01-28 | $21.50 | $21.85 | $21.14 | $21.74 | $17.42 | 21,318,123 |
| 2016-01-27 | $20.98 | $21.61 | $20.80 | $21.21 | $16.99 | 33,935,356 |
| 2016-01-26 | $19.97 | $20.57 | $19.97 | $20.29 | $16.25 | 16,242,092 |
| 2016-01-25 | $20.78 | $20.92 | $19.73 | $19.79 | $15.85 | 12,599,250 |
| 2016-01-22 | $21.65 | $21.80 | $19.75 | $20.78 | $16.65 | 23,182,214 |
| 2016-01-21 | $21.63 | $21.84 | $21.13 | $21.33 | $17.09 | 9,818,577 |
| 2016-01-20 | $21.87 | $21.97 | $21.00 | $21.60 | $17.30 | 11,156,408 |
| 2016-01-19 | $22.60 | $22.71 | $22.04 | $22.23 | $17.81 | 9,794,335 |
| 2016-01-15 | $22.19 | $22.47 | $21.70 | $22.32 | $17.88 | 12,940,826 |
| 2016-01-14 | $23.34 | $23.38 | $22.60 | $22.90 | $18.35 | 9,374,018 |
| 2016-01-13 | $24.08 | $24.15 | $22.96 | $23.22 | $18.60 | 8,078,080 |
| 2016-01-12 | $24.10 | $24.15 | $23.59 | $23.90 | $19.15 | 7,081,660 |
| 2016-01-11 | $24.18 | $24.24 | $23.67 | $23.90 | $19.15 | 6,981,390 |
| 2016-01-08 | $24.81 | $24.88 | $23.66 | $23.82 | $19.08 | 10,583,671 |
| 2016-01-07 | $24.79 | $24.92 | $24.30 | $24.59 | $19.70 | 4,976,747 |
| 2016-01-06 | $25.30 | $25.53 | $25.15 | $25.28 | $20.25 | 5,418,826 |
| 2016-01-05 | $25.77 | $25.95 | $25.52 | $25.68 | $20.57 | 6,389,320 |
| 2016-01-04 | $25.71 | $25.99 | $25.46 | $25.80 | $20.67 | 5,598,680 |
| 2015-12-31 | $26.22 | $26.49 | $26.14 | $26.19 | $20.98 | 2,307,032 |
| 2015-12-30 | $26.49 | $26.66 | $26.26 | $26.30 | $21.07 | 2,062,938 |
| 2015-12-29 | $26.54 | $26.81 | $26.49 | $26.62 | $21.33 | 2,872,003 |
| 2015-12-28 | $26.44 | $26.47 | $26.08 | $26.41 | $21.16 | 2,238,780 |
| 2015-12-24 | $26.45 | $26.68 | $26.37 | $26.60 | $21.31 | 1,072,633 |
| 2015-12-23 | $26.35 | $26.54 | $26.17 | $26.52 | $21.25 | 3,890,878 |
| 2015-12-22 | $26.16 | $26.46 | $25.70 | $26.25 | $21.03 | 5,388,913 |
| 2015-12-21 | $26.14 | $26.34 | $25.73 | $26.03 | $20.85 | 4,147,933 |
| 2015-12-18 | $26.39 | $26.45 | $25.84 | $25.90 | $20.75 | 10,141,610 |
| 2015-12-17 | $26.91 | $27.08 | $26.43 | $26.48 | $21.21 | 5,395,134 |
| 2015-12-16 | $26.75 | $27.02 | $25.93 | $26.91 | $21.56 | 9,246,998 |
| 2015-12-15 | $26.18 | $26.70 | $26.04 | $26.54 | $21.26 | 5,446,091 |
| 2015-12-14 | $25.74 | $25.96 | $25.40 | $25.72 | $20.60 | 5,119,076 |
| 2015-12-11 | $25.96 | $26.17 | $25.37 | $25.61 | $20.52 | 6,501,257 |
| 2015-12-10 | $26.10 | $26.57 | $26.04 | $26.30 | $21.07 | 3,559,700 |
| 2015-12-09 | $26.33 | $26.74 | $25.79 | $26.10 | $20.91 | 6,760,607 |
| 2015-12-08 | $26.25 | $26.55 | $26.09 | $26.41 | $21.16 | 4,656,418 |
| 2015-12-07 | $27.10 | $27.17 | $26.37 | $26.51 | $21.24 | 5,337,872 |
| 2015-12-04 | $26.69 | $27.14 | $26.46 | $27.12 | $21.73 | 5,481,809 |
| 2015-12-03 | $26.83 | $26.84 | $26.38 | $26.47 | $21.21 | 10,031,704 |
| 2015-12-02 | $26.75 | $26.86 | $26.46 | $26.64 | $21.34 | 10,319,973 |
| 2015-12-01 | $26.81 | $26.87 | $26.28 | $26.50 | $21.23 | 6,002,952 |
| 2015-11-30 | $26.43 | $26.65 | $26.26 | $26.63 | $21.33 | 9,725,405 |
| 2015-11-27 | $26.23 | $26.50 | $26.15 | $26.39 | $21.14 | 2,250,585 |
| 2015-11-25 | $26.13 | $26.28 | $25.94 | $26.26 | $21.04 | 4,382,771 |
| 2015-11-24 | $25.64 | $26.15 | $25.51 | $26.13 | $20.93 | 4,961,056 |
| 2015-11-23 | $25.97 | $26.18 | $25.67 | $25.74 | $20.62 | 4,369,367 |
| 2015-11-20 | $26.31 | $26.31 | $25.87 | $26.02 | $20.85 | 3,096,774 |
| 2015-11-19 | $26.10 | $26.24 | $25.90 | $26.12 | $20.93 | 3,415,426 |
| 2015-11-18 | $25.73 | $26.22 | $25.61 | $26.20 | $20.99 | 5,740,149 |
| 2015-11-17 | $25.72 | $25.91 | $25.52 | $25.60 | $20.51 | 4,455,494 |
| 2015-11-16 | $25.60 | $25.72 | $25.27 | $25.68 | $20.57 | 6,910,850 |
| 2015-11-13 | $25.49 | $25.60 | $25.22 | $25.53 | $20.45 | 9,834,203 |
| 2015-11-12 | $25.75 | $25.95 | $25.49 | $25.51 | $20.44 | 8,336,209 |
| 2015-11-11 | $26.00 | $26.13 | $25.89 | $26.09 | $20.90 | 6,577,571 |
| 2015-11-10 | $25.87 | $26.09 | $25.77 | $26.00 | $20.83 | 14,272,576 |
| 2015-11-09 | $25.73 | $26.05 | $25.48 | $25.87 | $20.73 | 10,013,793 |
| 2015-11-06 | $25.47 | $25.97 | $25.12 | $25.73 | $20.61 | 16,332,334 |
| 2015-11-05 | $24.47 | $24.93 | $24.44 | $24.61 | $19.72 | 10,044,551 |
| 2015-11-04 | $24.55 | $24.74 | $24.20 | $24.53 | $19.65 | 11,117,454 |
| 2015-11-03 | $24.46 | $24.62 | $24.14 | $24.42 | $19.56 | 6,333,828 |
| 2015-11-02 | $24.58 | $24.70 | $24.12 | $24.45 | $19.51 | 14,762,883 |
| 2015-10-30 | $23.75 | $24.39 | $23.73 | $24.30 | $19.39 | 50,057,616 |
| 2015-10-29 | $24.18 | $24.43 | $24.01 | $24.11 | $19.24 | 4,363,424 |
| 2015-10-28 | $23.52 | $24.44 | $23.52 | $24.18 | $19.29 | 5,537,429 |
| 2015-10-27 | $23.42 | $23.80 | $23.27 | $23.53 | $18.77 | 4,038,042 |
| 2015-10-26 | $24.25 | $24.49 | $23.56 | $23.60 | $18.83 | 4,690,049 |
| 2015-10-23 | $23.55 | $24.30 | $23.21 | $24.22 | $19.32 | 9,488,362 |
| 2015-10-22 | $23.26 | $23.62 | $22.87 | $22.87 | $18.25 | 9,977,712 |
| 2015-10-21 | $23.48 | $23.87 | $23.17 | $23.17 | $18.49 | 3,922,984 |
| 2015-10-20 | $23.23 | $23.60 | $23.16 | $23.39 | $18.66 | 4,082,217 |
| 2015-10-19 | $23.20 | $23.49 | $23.03 | $23.23 | $18.53 | 3,846,652 |
| 2015-10-16 | $23.62 | $23.78 | $23.22 | $23.22 | $18.53 | 4,212,344 |
| 2015-10-15 | $23.04 | $23.59 | $22.94 | $23.52 | $18.77 | 3,083,891 |
| 2015-10-14 | $23.35 | $23.49 | $22.79 | $22.91 | $18.28 | 2,973,536 |
| 2015-10-13 | $23.50 | $23.62 | $23.38 | $23.46 | $18.72 | 2,278,114 |
| 2015-10-12 | $23.46 | $23.69 | $23.39 | $23.56 | $18.80 | 1,949,132 |
| 2015-10-09 | $23.49 | $23.82 | $23.36 | $23.46 | $18.72 | 3,645,113 |
| 2015-10-08 | $23.43 | $23.64 | $23.24 | $23.52 | $18.77 | 4,248,742 |
| 2015-10-07 | $23.52 | $23.57 | $23.18 | $23.44 | $18.70 | 4,528,843 |
| 2015-10-06 | $23.66 | $23.83 | $23.30 | $23.36 | $18.64 | 3,616,485 |
| 2015-10-05 | $23.64 | $23.83 | $23.32 | $23.72 | $18.93 | 6,639,618 |
| 2015-10-02 | $22.99 | $23.48 | $22.48 | $23.41 | $18.68 | 7,919,401 |
| 2015-10-01 | $23.75 | $24.02 | $23.37 | $23.50 | $18.75 | 3,214,144 |
| 2015-09-30 | $23.66 | $25.23 | $23.39 | $23.86 | $19.04 | 5,606,812 |
| 2015-09-29 | $22.76 | $23.44 | $22.57 | $23.22 | $18.53 | 5,979,255 |
| 2015-09-28 | $23.40 | $23.56 | $22.60 | $22.63 | $18.06 | 5,359,736 |
| 2015-09-25 | $23.63 | $23.82 | $23.48 | $23.61 | $18.84 | 4,083,193 |
| 2015-09-24 | $23.06 | $23.32 | $23.00 | $23.24 | $18.54 | 3,495,066 |
| 2015-09-23 | $23.75 | $23.79 | $23.28 | $23.34 | $18.62 | 3,662,143 |
| 2015-09-22 | $23.50 | $23.67 | $23.42 | $23.60 | $18.83 | 2,220,046 |
| 2015-09-21 | $23.95 | $24.14 | $23.72 | $23.90 | $19.07 | 3,422,641 |
| 2015-09-18 | $23.69 | $23.99 | $23.22 | $23.75 | $18.95 | 11,030,892 |
| 2015-09-17 | $24.84 | $24.96 | $23.68 | $24.04 | $19.18 | 5,433,093 |
| 2015-09-16 | $24.93 | $25.06 | $24.64 | $24.88 | $19.85 | 3,541,780 |
| 2015-09-15 | $24.45 | $25.14 | $24.42 | $25.03 | $19.97 | 2,882,159 |
| 2015-09-14 | $24.28 | $24.67 | $24.25 | $24.41 | $19.48 | 2,459,336 |
| 2015-09-11 | $24.30 | $24.54 | $24.06 | $24.32 | $19.40 | 3,544,773 |
| 2015-09-10 | $24.30 | $24.64 | $24.22 | $24.44 | $19.50 | 2,010,768 |
| 2015-09-09 | $24.78 | $24.99 | $24.37 | $24.40 | $19.47 | 3,949,782 |
| 2015-09-08 | $24.60 | $24.63 | $24.22 | $24.63 | $19.65 | 3,484,881 |
| 2015-09-04 | $24.24 | $24.43 | $23.96 | $24.09 | $19.22 | 2,295,028 |
| 2015-09-03 | $24.30 | $24.79 | $24.21 | $24.50 | $19.55 | 3,093,782 |
| 2015-09-02 | $24.07 | $24.33 | $23.44 | $24.13 | $19.25 | 5,658,439 |
| 2015-09-01 | $24.48 | $24.59 | $23.52 | $23.69 | $18.90 | 5,046,606 |
Citizens Financial Group Inc (CFG) News Headlines
.jpg)
Drivers see a return of the zero percent car loan with longer terms in Q4: report
The share of new-vehicle sales with 0% APR financing ticked up to 2.3% of sales during the fourth quarter from 1.1% in the previous quarter, a recent…
foxbusiness.com Jan. 30, 2024.jpg)
.jpg)
Citizens CEO Calls NYCB an Outlier, SayingRegional-Bank Pain Isin the Past
None
bloomberg.com Feb. 1, 2024Recent Citizens Financial Group Inc (CFG) News
.jpg)
.jpg)
.jpg)
Similar Companies to Citizens Financial Group Inc (CFG) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |