Enterprise Products Partners L P (EPD) Exchange: NYSE
Data as of Aug. 22, 2025
$31.90 ($0.29) 0.92%
Enterprise Products Partners L P - Daily Information
Click for more stock information on Enterprise Products Partners L P.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $31.61 |
| Previous Close | $31.90 |
| High | $32.00 |
| Low | $31.61 |
| Adjusted Open | $31.61 |
| Previous Adjusted Close | $31.90 |
| Adjusted High | $32.00 |
| Adjusted Low | $31.61 |
Invest in Enterprise Products Partners L P (EPD)
Key People Enterprise Products Partners L P
| Employee | Position |
|---|---|
| Randa Duncan Williams | Non-Executive Chairman |
| W. Randall Fowler | Co-Chief Executive Officer, CFO & Director |
| A. James Teague | Co-Chief Executive Officer & Director |
| Graham W. Bacon | Chief Operating Officer & Executive Vice President |
| Paul G. Flynn | Chief Information Officer & Vice President |
| Brent B. Secrest | Chief Commercial Officer & Executive VP |
| Bradley Motal | Senior Vice President-Liquid Hydrocarbons |
| Michael C. Hanley | Senior Vice President-Pipelines & Terminals |
| Christopher F. D'Anna | Senior Vice President |
| Carrie L. Weaver | Vice President-Eastern Region Pipelines |
| Robert D. Sanders | Senior Vice President-Asset Optimization |
| Joseph Tanner | Manager-Crude Supply |
| Harry P. Weitzel | Secretary, Director, EVP & General Counsel |
| Richard H. Bachmann | Vice Chairman |
| Christian M. Nelly | Treasurer & Executive Vice President-Finance |
| Richard Daniel Boss | Executive VP-Accounting, Risk Control & IT |
| John Randy Burkhalter | Vice President-Investor Relations |
| Karen D. Taylor | Senior Vice President-Human Resources |
| Vijay D'Cruz | Senior Vice President-Legal |
| Richard S. Snell | Independent Director |
| James T. Hackett | Independent Director |
| Carin Marcy Barth | Independent Director |
| William Childress Montgomery | Independent Director |
| Murray E. Brasseux | Independent Director |
| John R. Rutherford | Independent Director |
Historical Stock Data for Enterprise Products Partners L P (EPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $31.61 | $32.00 | $31.61 | $31.90 | $31.90 | 2,872,149 |
| 2025-08-21 | $31.50 | $31.74 | $31.49 | $31.61 | $31.61 | 4,594,353 |
| 2025-08-20 | $31.43 | $31.72 | $31.43 | $31.51 | $31.51 | 2,357,603 |
| 2025-08-19 | $31.25 | $31.43 | $31.14 | $31.41 | $31.41 | 3,010,394 |
| 2025-08-18 | $31.40 | $31.52 | $31.24 | $31.33 | $31.33 | 3,217,305 |
| 2025-08-15 | $31.83 | $32.06 | $31.50 | $31.50 | $31.50 | 3,733,239 |
| 2025-08-14 | $31.90 | $32.14 | $31.75 | $31.92 | $31.92 | 7,445,688 |
| 2025-08-13 | $31.35 | $31.90 | $31.22 | $31.74 | $31.74 | 4,414,318 |
| 2025-08-12 | $31.24 | $31.46 | $31.07 | $31.34 | $31.34 | 3,438,796 |
| 2025-08-11 | $31.52 | $31.62 | $31.07 | $31.14 | $31.14 | 5,093,508 |
| 2025-08-08 | $31.25 | $31.69 | $31.25 | $31.44 | $31.44 | 5,434,814 |
| 2025-08-07 | $31.35 | $31.66 | $31.14 | $31.19 | $31.19 | 4,897,549 |
| 2025-08-06 | $31.15 | $31.51 | $31.08 | $31.23 | $31.23 | 4,568,157 |
| 2025-08-05 | $30.98 | $31.20 | $30.79 | $31.15 | $31.15 | 4,372,908 |
| 2025-08-04 | $30.75 | $31.15 | $30.74 | $31.03 | $31.03 | 4,187,679 |
| 2025-08-01 | $30.82 | $31.00 | $30.62 | $30.74 | $30.74 | 4,223,378 |
| 2025-07-31 | $30.94 | $31.14 | $30.73 | $30.99 | $30.99 | 4,249,979 |
| 2025-07-30 | $31.57 | $31.60 | $31.29 | $31.46 | $30.92 | 4,924,798 |
| 2025-07-29 | $31.28 | $31.55 | $31.03 | $31.43 | $30.89 | 6,040,693 |
| 2025-07-28 | $31.80 | $31.90 | $30.95 | $31.15 | $30.61 | 10,944,837 |
| 2025-07-25 | $31.86 | $31.88 | $31.53 | $31.55 | $31.00 | 4,816,333 |
| 2025-07-24 | $31.54 | $31.94 | $31.44 | $31.79 | $31.24 | 3,986,931 |
| 2025-07-23 | $31.39 | $31.55 | $31.24 | $31.50 | $30.96 | 3,380,075 |
| 2025-07-22 | $31.16 | $31.45 | $31.14 | $31.33 | $30.79 | 2,940,190 |
| 2025-07-21 | $31.46 | $31.60 | $31.11 | $31.16 | $30.62 | 3,247,897 |
| 2025-07-18 | $31.28 | $31.59 | $31.17 | $31.35 | $30.81 | 3,713,334 |
| 2025-07-17 | $31.37 | $31.48 | $31.21 | $31.24 | $30.70 | 4,124,178 |
| 2025-07-16 | $31.50 | $31.58 | $31.25 | $31.50 | $30.96 | 2,696,470 |
| 2025-07-15 | $31.75 | $31.85 | $31.19 | $31.50 | $30.96 | 4,892,187 |
| 2025-07-14 | $31.88 | $31.88 | $31.61 | $31.87 | $31.32 | 6,052,704 |
| 2025-07-11 | $32.02 | $32.12 | $31.83 | $31.89 | $31.34 | 2,519,511 |
| 2025-07-10 | $31.90 | $32.07 | $31.68 | $32.05 | $31.50 | 2,820,076 |
| 2025-07-09 | $31.76 | $31.91 | $31.58 | $31.90 | $31.35 | 4,787,600 |
| 2025-07-08 | $31.36 | $31.74 | $31.20 | $31.72 | $31.17 | 3,038,247 |
| 2025-07-07 | $31.50 | $31.61 | $31.13 | $31.31 | $30.77 | 2,678,477 |
| 2025-07-03 | $31.45 | $31.54 | $31.27 | $31.51 | $30.97 | 1,887,818 |
| 2025-07-02 | $31.20 | $31.54 | $31.01 | $31.44 | $30.90 | 3,399,463 |
| 2025-07-01 | $31.11 | $31.19 | $30.72 | $31.17 | $30.63 | 3,701,685 |
| 2025-06-30 | $30.97 | $31.27 | $30.90 | $31.01 | $30.47 | 3,397,123 |
| 2025-06-27 | $31.04 | $31.43 | $30.90 | $31.06 | $30.52 | 3,387,808 |
| 2025-06-26 | $30.75 | $31.18 | $30.74 | $31.09 | $30.55 | 3,735,931 |
| 2025-06-25 | $31.11 | $31.24 | $30.73 | $30.75 | $30.22 | 4,070,433 |
| 2025-06-24 | $30.78 | $31.25 | $30.75 | $31.12 | $31.12 | 3,349,451 |
| 2025-06-23 | $31.38 | $31.63 | $30.74 | $30.88 | $30.88 | 4,003,900 |
| 2025-06-20 | $31.16 | $31.41 | $31.01 | $31.19 | $31.19 | 3,489,293 |
| 2025-06-18 | $31.30 | $31.56 | $31.12 | $31.12 | $31.12 | 3,405,587 |
| 2025-06-17 | $31.59 | $31.83 | $31.20 | $31.23 | $31.23 | 3,943,219 |
| 2025-06-16 | $32.15 | $32.36 | $31.44 | $31.53 | $31.53 | 4,703,986 |
| 2025-06-13 | $32.23 | $32.29 | $31.84 | $32.05 | $32.05 | 3,155,793 |
| 2025-06-12 | $32.00 | $32.15 | $31.86 | $31.96 | $31.96 | 4,077,065 |
| 2025-06-11 | $32.11 | $32.21 | $31.89 | $32.11 | $32.11 | 3,892,492 |
| 2025-06-10 | $31.94 | $32.15 | $31.83 | $31.95 | $31.95 | 3,982,727 |
| 2025-06-09 | $31.68 | $32.00 | $31.49 | $31.72 | $31.72 | 4,108,813 |
| 2025-06-06 | $31.09 | $31.55 | $31.08 | $31.46 | $31.46 | 3,975,441 |
| 2025-06-05 | $30.68 | $31.15 | $30.48 | $31.06 | $31.06 | 4,780,875 |
| 2025-06-04 | $31.38 | $31.65 | $30.52 | $30.82 | $30.82 | 5,175,036 |
| 2025-06-03 | $31.09 | $31.55 | $30.84 | $31.48 | $31.48 | 2,769,055 |
| 2025-06-02 | $31.03 | $31.32 | $30.91 | $31.05 | $31.05 | 3,964,658 |
| 2025-05-30 | $31.07 | $31.10 | $30.75 | $30.82 | $30.82 | 4,723,839 |
| 2025-05-29 | $31.66 | $31.69 | $30.98 | $31.23 | $31.23 | 4,153,747 |
| 2025-05-28 | $31.54 | $31.67 | $31.36 | $31.43 | $31.43 | 2,060,242 |
| 2025-05-27 | $31.35 | $31.54 | $31.29 | $31.50 | $31.50 | 2,804,188 |
| 2025-05-23 | $31.11 | $31.37 | $31.08 | $31.29 | $31.29 | 2,754,475 |
| 2025-05-22 | $31.55 | $31.67 | $31.37 | $31.39 | $31.39 | 3,711,268 |
| 2025-05-21 | $32.19 | $32.21 | $31.75 | $31.79 | $31.79 | 2,729,537 |
| 2025-05-20 | $32.67 | $32.69 | $32.04 | $32.19 | $32.19 | 3,326,918 |
| 2025-05-19 | $32.35 | $32.59 | $32.19 | $32.55 | $32.55 | 3,213,763 |
| 2025-05-16 | $32.29 | $32.46 | $32.21 | $32.41 | $32.41 | 3,748,346 |
| 2025-05-15 | $32.07 | $32.29 | $31.91 | $32.29 | $32.29 | 4,514,470 |
| 2025-05-14 | $31.96 | $32.19 | $31.47 | $32.00 | $32.00 | 7,314,472 |
| 2025-05-13 | $31.58 | $32.03 | $31.55 | $31.76 | $31.76 | 5,818,194 |
| 2025-05-12 | $31.21 | $31.67 | $31.13 | $31.40 | $31.40 | 4,783,749 |
| 2025-05-09 | $30.76 | $31.15 | $30.63 | $31.11 | $31.11 | 3,561,653 |
| 2025-05-08 | $30.50 | $31.06 | $30.44 | $30.64 | $30.64 | 4,633,913 |
| 2025-05-07 | $30.05 | $30.34 | $29.90 | $30.32 | $30.32 | 4,403,794 |
| 2025-05-06 | $30.03 | $30.22 | $29.68 | $29.95 | $29.95 | 5,120,894 |
| 2025-05-05 | $30.21 | $30.24 | $29.85 | $30.00 | $30.00 | 4,412,926 |
| 2025-05-02 | $30.27 | $30.54 | $30.14 | $30.46 | $30.46 | 5,235,112 |
| 2025-05-01 | $29.95 | $30.22 | $29.81 | $29.87 | $29.87 | 4,696,160 |
| 2025-04-30 | $30.16 | $30.30 | $29.66 | $29.90 | $29.90 | 6,349,130 |
| 2025-04-29 | $31.05 | $31.32 | $30.45 | $30.79 | $30.79 | 8,636,021 |
| 2025-04-28 | $31.37 | $31.51 | $31.08 | $31.37 | $31.37 | 4,950,360 |
| 2025-04-25 | $31.30 | $31.41 | $30.96 | $31.22 | $31.22 | 3,821,410 |
| 2025-04-24 | $30.79 | $31.54 | $30.62 | $31.30 | $31.30 | 5,240,333 |
| 2025-04-23 | $31.05 | $31.35 | $30.49 | $30.70 | $30.70 | 5,655,383 |
| 2025-04-22 | $30.45 | $30.89 | $30.05 | $30.70 | $30.70 | 4,919,936 |
| 2025-04-21 | $31.08 | $31.08 | $29.98 | $30.07 | $30.07 | 7,041,025 |
| 2025-04-17 | $30.89 | $31.45 | $30.74 | $31.02 | $31.02 | 3,641,634 |
| 2025-04-16 | $31.20 | $31.49 | $30.31 | $30.44 | $30.44 | 4,491,215 |
| 2025-04-15 | $30.60 | $31.19 | $30.52 | $30.93 | $30.93 | 4,594,194 |
| 2025-04-14 | $30.19 | $30.61 | $29.90 | $30.32 | $30.32 | 5,136,534 |
| 2025-04-11 | $29.29 | $29.63 | $28.54 | $29.63 | $29.63 | 5,289,838 |
| 2025-04-10 | $29.64 | $29.69 | $28.26 | $28.95 | $28.95 | 7,720,573 |
| 2025-04-09 | $28.75 | $30.09 | $27.86 | $29.69 | $29.69 | 14,530,705 |
| 2025-04-08 | $30.93 | $31.12 | $28.58 | $29.09 | $29.09 | 12,404,794 |
| 2025-04-07 | $28.48 | $30.88 | $27.77 | $29.80 | $29.80 | 15,418,294 |
| 2025-04-04 | $32.70 | $32.93 | $30.15 | $30.85 | $30.85 | 14,933,131 |
| 2025-04-03 | $33.59 | $33.85 | $33.31 | $33.47 | $33.47 | 7,638,010 |
| 2025-04-02 | $34.26 | $34.26 | $33.84 | $34.05 | $34.05 | 2,735,641 |
| 2025-04-01 | $34.15 | $34.33 | $33.89 | $34.22 | $34.22 | 4,163,225 |
| 2025-03-31 | $33.95 | $34.36 | $33.88 | $34.14 | $34.14 | 3,350,801 |
| 2025-03-28 | $33.95 | $34.21 | $33.70 | $34.08 | $34.08 | 4,255,495 |
| 2025-03-27 | $33.93 | $34.35 | $33.77 | $33.95 | $33.95 | 5,212,089 |
| 2025-03-26 | $33.45 | $34.02 | $33.45 | $33.84 | $33.84 | 3,818,177 |
| 2025-03-25 | $33.68 | $33.88 | $33.41 | $33.50 | $33.50 | 3,136,631 |
| 2025-03-24 | $33.85 | $34.04 | $33.59 | $33.68 | $33.68 | 3,236,311 |
| 2025-03-21 | $34.10 | $34.14 | $33.64 | $33.85 | $33.85 | 5,742,251 |
| 2025-03-20 | $33.93 | $34.32 | $33.78 | $34.10 | $34.10 | 3,176,447 |
| 2025-03-19 | $33.85 | $34.14 | $33.83 | $34.00 | $34.00 | 3,427,782 |
| 2025-03-18 | $33.96 | $34.05 | $33.73 | $33.80 | $33.80 | 2,426,089 |
| 2025-03-17 | $33.50 | $34.20 | $33.48 | $33.92 | $33.92 | 3,909,294 |
| 2025-03-14 | $33.09 | $33.60 | $32.98 | $33.59 | $33.59 | 3,386,567 |
| 2025-03-13 | $33.00 | $33.30 | $32.91 | $32.97 | $32.97 | 4,913,052 |
| 2025-03-12 | $33.36 | $33.46 | $32.94 | $32.98 | $32.98 | 3,470,264 |
| 2025-03-11 | $33.61 | $33.76 | $33.00 | $33.17 | $33.17 | 4,974,151 |
| 2025-03-10 | $33.41 | $34.53 | $33.40 | $33.65 | $33.65 | 7,955,984 |
| 2025-03-07 | $32.75 | $33.77 | $32.73 | $33.46 | $33.46 | 6,028,964 |
| 2025-03-06 | $32.93 | $33.09 | $32.53 | $32.75 | $32.75 | 4,413,330 |
| 2025-03-05 | $33.26 | $33.48 | $32.87 | $33.09 | $33.09 | 4,294,947 |
| 2025-03-04 | $33.33 | $33.63 | $33.05 | $33.32 | $33.32 | 5,768,720 |
| 2025-03-03 | $33.47 | $33.84 | $33.34 | $33.73 | $33.73 | 5,285,126 |
| 2025-02-28 | $32.92 | $33.47 | $32.87 | $33.41 | $33.41 | 3,973,273 |
| 2025-02-27 | $33.19 | $33.25 | $32.80 | $32.82 | $32.82 | 4,378,897 |
| 2025-02-26 | $33.27 | $33.35 | $32.93 | $33.14 | $33.14 | 4,114,731 |
| 2025-02-25 | $33.52 | $34.04 | $33.17 | $33.27 | $33.27 | 7,648,685 |
| 2025-02-24 | $33.29 | $33.76 | $33.12 | $33.64 | $33.64 | 4,855,071 |
| 2025-02-21 | $33.23 | $33.56 | $33.08 | $33.34 | $33.34 | 5,513,582 |
| 2025-02-20 | $33.62 | $33.66 | $33.32 | $33.58 | $33.58 | 3,806,102 |
| 2025-02-19 | $33.60 | $33.75 | $33.31 | $33.65 | $33.65 | 4,320,374 |
| 2025-02-18 | $33.56 | $33.88 | $33.56 | $33.72 | $33.72 | 4,043,590 |
| 2025-02-14 | $33.55 | $33.74 | $33.39 | $33.44 | $33.44 | 4,567,534 |
| 2025-02-13 | $32.85 | $33.37 | $32.80 | $33.21 | $33.21 | 6,064,792 |
| 2025-02-12 | $33.04 | $33.40 | $32.80 | $32.93 | $32.93 | 3,803,135 |
| 2025-02-11 | $33.15 | $33.31 | $32.83 | $33.21 | $33.21 | 4,597,391 |
| 2025-02-10 | $33.25 | $33.43 | $32.99 | $33.12 | $33.12 | 5,077,863 |
| 2025-02-07 | $32.90 | $33.15 | $32.63 | $32.93 | $32.93 | 3,673,468 |
| 2025-02-06 | $33.10 | $33.25 | $32.69 | $32.87 | $32.87 | 3,417,202 |
| 2025-02-05 | $32.94 | $33.45 | $32.87 | $33.04 | $33.04 | 6,030,351 |
| 2025-02-04 | $32.04 | $33.42 | $31.55 | $32.99 | $32.99 | 7,952,394 |
| 2025-02-03 | $31.59 | $33.26 | $31.51 | $33.13 | $33.13 | 7,477,612 |
| 2025-01-31 | $33.57 | $33.57 | $32.63 | $32.65 | $32.65 | 7,094,568 |
| 2025-01-30 | $33.96 | $34.15 | $33.68 | $34.04 | $33.49 | 9,827,271 |
| 2025-01-29 | $33.80 | $34.02 | $33.54 | $33.65 | $33.11 | 3,626,519 |
| 2025-01-28 | $33.60 | $33.83 | $33.34 | $33.71 | $33.17 | 5,247,182 |
| 2025-01-27 | $33.64 | $33.77 | $32.94 | $33.45 | $32.91 | 9,019,061 |
| 2025-01-24 | $33.90 | $33.95 | $33.55 | $33.57 | $33.03 | 3,543,726 |
| 2025-01-23 | $33.94 | $34.00 | $33.62 | $33.67 | $33.13 | 3,154,359 |
| 2025-01-22 | $34.26 | $34.49 | $33.80 | $33.80 | $33.26 | 4,522,630 |
| 2025-01-21 | $33.82 | $34.40 | $33.71 | $34.09 | $33.54 | 5,927,353 |
| 2025-01-17 | $33.74 | $33.90 | $33.53 | $33.57 | $33.03 | 3,874,162 |
| 2025-01-16 | $33.35 | $33.79 | $33.29 | $33.67 | $33.13 | 2,991,791 |
| 2025-01-15 | $33.91 | $33.96 | $33.22 | $33.34 | $32.80 | 4,276,996 |
| 2025-01-14 | $32.76 | $33.55 | $32.64 | $33.45 | $32.91 | 4,558,071 |
| 2025-01-13 | $32.27 | $32.91 | $32.26 | $32.54 | $32.02 | 4,855,303 |
| 2025-01-10 | $32.66 | $32.79 | $32.05 | $32.17 | $31.65 | 4,903,739 |
| 2025-01-08 | $32.00 | $32.45 | $31.93 | $32.44 | $31.92 | 3,728,921 |
| 2025-01-07 | $32.14 | $32.32 | $31.88 | $31.93 | $31.42 | 2,935,245 |
| 2025-01-06 | $32.00 | $32.33 | $31.88 | $31.93 | $31.42 | 3,650,070 |
| 2025-01-03 | $31.97 | $31.99 | $31.60 | $31.83 | $31.32 | 2,910,582 |
| 2025-01-02 | $31.55 | $31.89 | $31.46 | $31.75 | $31.24 | 3,406,818 |
| 2024-12-31 | $31.26 | $31.57 | $31.26 | $31.36 | $30.85 | 2,488,324 |
| 2024-12-30 | $30.92 | $31.26 | $30.79 | $31.20 | $30.70 | 3,273,724 |
| 2024-12-27 | $31.14 | $31.17 | $30.81 | $31.07 | $30.57 | 2,196,893 |
| 2024-12-26 | $31.53 | $31.56 | $31.00 | $31.14 | $30.64 | 2,505,485 |
| 2024-12-24 | $31.20 | $31.67 | $31.15 | $31.49 | $30.98 | 1,674,677 |
| 2024-12-23 | $31.01 | $31.05 | $30.71 | $31.01 | $30.51 | 3,394,224 |
| 2024-12-20 | $30.46 | $31.04 | $30.42 | $30.99 | $30.49 | 5,884,074 |
| 2024-12-19 | $30.65 | $30.87 | $30.38 | $30.53 | $30.04 | 5,000,748 |
| 2024-12-18 | $31.15 | $31.28 | $30.32 | $30.45 | $29.96 | 6,168,361 |
| 2024-12-17 | $31.50 | $31.55 | $31.14 | $31.29 | $30.79 | 3,048,669 |
| 2024-12-16 | $32.25 | $32.36 | $31.48 | $31.58 | $31.07 | 4,835,641 |
| 2024-12-13 | $32.41 | $32.42 | $32.13 | $32.19 | $31.67 | 2,550,713 |
| 2024-12-12 | $32.48 | $32.54 | $32.19 | $32.39 | $31.87 | 1,736,098 |
| 2024-12-11 | $32.19 | $32.59 | $32.16 | $32.40 | $31.88 | 2,732,049 |
| 2024-12-10 | $32.45 | $32.58 | $32.18 | $32.19 | $31.67 | 4,906,809 |
| 2024-12-09 | $32.90 | $32.94 | $32.45 | $32.46 | $31.94 | 4,242,562 |
| 2024-12-06 | $32.96 | $33.00 | $32.57 | $32.80 | $32.27 | 4,194,005 |
| 2024-12-05 | $32.82 | $33.13 | $32.70 | $32.85 | $32.32 | 3,347,540 |
| 2024-12-04 | $33.30 | $33.36 | $32.59 | $32.85 | $32.32 | 6,011,622 |
| 2024-12-03 | $33.84 | $33.90 | $33.28 | $33.30 | $32.76 | 6,300,110 |
| 2024-12-02 | $34.50 | $34.56 | $33.74 | $33.81 | $33.26 | 5,410,312 |
| 2024-11-29 | $33.87 | $34.63 | $33.77 | $34.43 | $33.87 | 4,730,860 |
| 2024-11-27 | $32.91 | $33.85 | $32.91 | $33.65 | $33.11 | 6,312,199 |
| 2024-11-26 | $32.25 | $33.08 | $32.22 | $32.86 | $32.33 | 4,847,644 |
| 2024-11-25 | $32.98 | $33.22 | $32.28 | $32.34 | $31.82 | 5,305,057 |
| 2024-11-22 | $32.41 | $32.85 | $32.38 | $32.82 | $32.29 | 3,979,591 |
| 2024-11-21 | $31.84 | $32.56 | $31.80 | $32.35 | $31.83 | 4,194,206 |
| 2024-11-20 | $31.82 | $31.87 | $31.48 | $31.79 | $31.28 | 2,904,415 |
| 2024-11-19 | $31.49 | $31.64 | $31.39 | $31.63 | $31.12 | 3,099,256 |
| 2024-11-18 | $31.21 | $31.54 | $31.19 | $31.49 | $30.98 | 4,322,889 |
| 2024-11-15 | $30.87 | $31.33 | $30.78 | $31.09 | $31.09 | 5,536,140 |
| 2024-11-14 | $30.62 | $30.98 | $30.40 | $30.81 | $30.81 | 5,177,570 |
| 2024-11-13 | $30.38 | $30.42 | $30.18 | $30.39 | $30.39 | 4,872,971 |
| 2024-11-12 | $30.55 | $30.67 | $30.33 | $30.43 | $30.43 | 2,543,225 |
| 2024-11-11 | $30.46 | $30.68 | $30.42 | $30.57 | $30.57 | 4,549,006 |
| 2024-11-08 | $30.32 | $30.46 | $30.13 | $30.42 | $30.42 | 3,121,655 |
| 2024-11-07 | $30.00 | $30.40 | $29.97 | $30.25 | $30.25 | 4,749,432 |
| 2024-11-06 | $29.71 | $30.12 | $29.42 | $29.97 | $29.97 | 7,097,123 |
| 2024-11-05 | $29.15 | $29.46 | $29.11 | $29.30 | $29.30 | 4,134,838 |
| 2024-11-04 | $28.85 | $29.21 | $28.83 | $29.13 | $29.13 | 4,465,282 |
| 2024-11-01 | $28.80 | $28.91 | $28.71 | $28.82 | $28.82 | 4,455,042 |
| 2024-10-31 | $28.75 | $28.83 | $28.63 | $28.66 | $28.66 | 5,496,327 |
| 2024-10-30 | $29.21 | $29.39 | $29.10 | $29.26 | $28.73 | 4,714,413 |
| 2024-10-29 | $29.30 | $29.43 | $28.98 | $29.10 | $28.58 | 5,510,664 |
| 2024-10-28 | $29.07 | $29.22 | $28.97 | $29.14 | $28.62 | 3,684,593 |
| 2024-10-25 | $29.10 | $29.17 | $28.96 | $29.05 | $28.53 | 3,144,915 |
| 2024-10-24 | $29.09 | $29.18 | $28.99 | $29.03 | $28.51 | 3,934,227 |
| 2024-10-23 | $28.94 | $29.03 | $28.80 | $28.97 | $28.45 | 2,909,670 |
| 2024-10-22 | $29.01 | $29.10 | $28.85 | $28.95 | $28.43 | 3,567,188 |
| 2024-10-21 | $29.20 | $29.26 | $28.91 | $29.00 | $28.48 | 3,922,686 |
| 2024-10-18 | $29.24 | $29.25 | $28.89 | $29.18 | $28.66 | 3,847,019 |
| 2024-10-17 | $29.26 | $29.41 | $29.08 | $29.13 | $28.61 | 2,781,074 |
| 2024-10-16 | $29.31 | $29.36 | $29.15 | $29.19 | $28.66 | 2,897,981 |
| 2024-10-15 | $29.40 | $29.59 | $29.12 | $29.17 | $28.65 | 3,495,546 |
| 2024-10-14 | $29.47 | $29.58 | $29.40 | $29.49 | $28.96 | 4,025,251 |
| 2024-10-11 | $29.30 | $29.57 | $29.30 | $29.45 | $28.92 | 3,012,337 |
| 2024-10-10 | $29.28 | $29.50 | $29.14 | $29.25 | $28.72 | 2,516,995 |
| 2024-10-09 | $29.19 | $29.31 | $29.10 | $29.19 | $28.66 | 2,793,177 |
| 2024-10-08 | $29.50 | $29.50 | $29.10 | $29.18 | $28.66 | 3,615,793 |
| 2024-10-07 | $29.77 | $29.92 | $29.52 | $29.56 | $29.03 | 2,423,473 |
| 2024-10-04 | $29.68 | $29.87 | $29.62 | $29.70 | $29.17 | 2,752,466 |
| 2024-10-03 | $29.59 | $29.76 | $29.38 | $29.64 | $29.11 | 2,938,933 |
| 2024-10-02 | $29.44 | $29.54 | $29.27 | $29.47 | $28.94 | 2,862,087 |
| 2024-10-01 | $29.00 | $29.37 | $29.00 | $29.31 | $28.78 | 3,130,274 |
| 2024-09-30 | $29.24 | $29.28 | $28.95 | $29.11 | $28.59 | 2,570,370 |
| 2024-09-27 | $29.01 | $29.31 | $28.99 | $29.18 | $29.18 | 2,598,425 |
| 2024-09-26 | $29.17 | $29.28 | $28.78 | $28.88 | $28.88 | 3,941,673 |
| 2024-09-25 | $29.50 | $29.58 | $29.16 | $29.25 | $29.25 | 2,665,294 |
| 2024-09-24 | $29.60 | $29.65 | $29.37 | $29.51 | $29.51 | 2,425,225 |
| 2024-09-23 | $29.36 | $29.63 | $29.32 | $29.45 | $29.45 | 2,877,856 |
| 2024-09-20 | $29.34 | $29.41 | $29.18 | $29.32 | $29.32 | 3,573,432 |
| 2024-09-19 | $29.73 | $29.73 | $29.33 | $29.39 | $29.39 | 2,896,838 |
| 2024-09-18 | $29.56 | $29.81 | $29.45 | $29.49 | $29.49 | 2,355,218 |
| 2024-09-17 | $29.70 | $29.72 | $29.30 | $29.52 | $29.52 | 4,422,369 |
| 2024-09-16 | $29.70 | $29.81 | $29.61 | $29.69 | $29.69 | 3,279,598 |
| 2024-09-13 | $29.51 | $29.71 | $29.38 | $29.62 | $29.62 | 3,419,165 |
| 2024-09-12 | $29.19 | $29.45 | $29.15 | $29.40 | $29.40 | 2,337,346 |
| 2024-09-11 | $28.81 | $29.24 | $28.80 | $29.15 | $29.15 | 3,195,143 |
| 2024-09-10 | $28.85 | $29.08 | $28.67 | $28.96 | $28.96 | 3,231,604 |
| 2024-09-09 | $28.90 | $29.02 | $28.69 | $28.83 | $28.83 | 2,857,864 |
| 2024-09-06 | $29.08 | $29.12 | $28.75 | $28.87 | $28.87 | 2,764,727 |
| 2024-09-05 | $29.10 | $29.23 | $28.95 | $29.03 | $29.03 | 2,622,756 |
| 2024-09-04 | $29.01 | $29.23 | $28.96 | $29.04 | $29.04 | 3,138,796 |
| 2024-09-03 | $29.11 | $29.32 | $28.81 | $29.15 | $29.15 | 3,332,833 |
| 2024-08-30 | $29.29 | $29.37 | $29.04 | $29.34 | $29.34 | 2,558,561 |
| 2024-08-29 | $29.10 | $29.42 | $29.10 | $29.25 | $29.25 | 2,828,137 |
| 2024-08-28 | $29.28 | $29.28 | $28.93 | $29.10 | $29.10 | 2,815,733 |
| 2024-08-27 | $29.36 | $29.47 | $29.13 | $29.18 | $29.18 | 2,235,719 |
| 2024-08-26 | $29.31 | $29.53 | $29.26 | $29.39 | $29.39 | 2,637,220 |
| 2024-08-23 | $29.15 | $29.43 | $29.10 | $29.29 | $29.29 | 3,093,711 |
| 2024-08-22 | $29.05 | $29.23 | $29.01 | $29.09 | $29.09 | 2,477,488 |
| 2024-08-21 | $29.18 | $29.33 | $28.95 | $29.00 | $29.00 | 4,400,872 |
| 2024-08-20 | $29.46 | $29.49 | $29.03 | $29.13 | $29.13 | 3,053,268 |
| 2024-08-19 | $29.29 | $29.61 | $29.18 | $29.44 | $29.44 | 4,630,870 |
| 2024-08-16 | $28.93 | $29.22 | $28.88 | $29.17 | $29.17 | 4,136,812 |
| 2024-08-15 | $28.99 | $29.19 | $28.90 | $29.02 | $29.02 | 3,968,955 |
| 2024-08-14 | $28.40 | $29.18 | $28.32 | $28.89 | $28.89 | 7,841,653 |
| 2024-08-13 | $28.25 | $28.32 | $28.07 | $28.27 | $28.27 | 6,794,314 |
| 2024-08-12 | $28.68 | $28.72 | $28.07 | $28.18 | $28.18 | 7,643,532 |
| 2024-08-09 | $29.39 | $29.40 | $28.38 | $28.71 | $28.71 | 10,029,438 |
| 2024-08-08 | $28.72 | $29.42 | $28.72 | $29.33 | $29.33 | 4,531,336 |
| 2024-08-07 | $29.14 | $29.30 | $28.67 | $28.70 | $28.70 | 7,959,992 |
| 2024-08-06 | $28.00 | $28.99 | $28.00 | $28.90 | $28.90 | 7,013,430 |
| 2024-08-05 | $27.67 | $28.16 | $27.37 | $27.88 | $27.88 | 7,816,365 |
| 2024-08-02 | $28.51 | $28.54 | $28.00 | $28.48 | $28.48 | 7,584,700 |
| 2024-08-01 | $28.98 | $29.00 | $28.37 | $28.56 | $28.56 | 6,555,455 |
| 2024-07-31 | $29.06 | $29.13 | $28.79 | $28.86 | $28.86 | 7,098,320 |
| 2024-07-30 | $29.83 | $29.86 | $28.77 | $29.56 | $29.03 | 10,346,287 |
| 2024-07-29 | $29.99 | $30.03 | $29.68 | $29.70 | $29.17 | 6,082,555 |
| 2024-07-26 | $29.70 | $30.03 | $29.55 | $29.94 | $29.94 | 6,867,892 |
| 2024-07-25 | $29.71 | $29.87 | $29.55 | $29.56 | $29.56 | 3,511,056 |
| 2024-07-24 | $30.00 | $30.04 | $29.67 | $29.70 | $29.70 | 3,931,818 |
| 2024-07-23 | $29.96 | $30.05 | $29.85 | $29.99 | $29.99 | 3,422,191 |
| 2024-07-22 | $29.95 | $30.03 | $29.76 | $29.98 | $29.98 | 5,407,229 |
| 2024-07-19 | $29.98 | $30.04 | $29.82 | $30.00 | $30.00 | 4,105,595 |
| 2024-07-18 | $29.71 | $30.01 | $29.69 | $29.83 | $29.83 | 4,194,248 |
| 2024-07-17 | $29.64 | $29.94 | $29.61 | $29.71 | $29.71 | 6,311,856 |
| 2024-07-16 | $29.19 | $29.71 | $29.11 | $29.61 | $29.61 | 4,730,216 |
| 2024-07-15 | $29.56 | $29.75 | $29.38 | $29.60 | $29.60 | 4,065,802 |
| 2024-07-12 | $29.27 | $29.58 | $29.27 | $29.40 | $29.40 | 3,120,418 |
| 2024-07-11 | $29.20 | $29.25 | $29.02 | $29.19 | $29.19 | 3,158,392 |
| 2024-07-10 | $29.17 | $29.23 | $29.04 | $29.16 | $29.16 | 2,628,971 |
| 2024-07-09 | $29.10 | $29.25 | $28.95 | $29.19 | $29.19 | 3,291,817 |
| 2024-07-08 | $29.00 | $29.19 | $28.97 | $29.13 | $29.13 | 2,705,376 |
| 2024-07-05 | $29.05 | $29.07 | $28.88 | $29.01 | $29.01 | 2,424,467 |
| 2024-07-03 | $29.11 | $29.37 | $29.02 | $29.06 | $29.06 | 2,236,450 |
| 2024-07-02 | $28.96 | $29.11 | $28.91 | $29.04 | $29.04 | 2,244,048 |
| 2024-07-01 | $28.99 | $29.18 | $28.82 | $28.99 | $28.99 | 3,212,061 |
| 2024-06-28 | $28.89 | $29.00 | $28.76 | $28.98 | $28.98 | 2,812,626 |
| 2024-06-27 | $29.01 | $29.08 | $28.85 | $28.90 | $28.90 | 2,528,269 |
| 2024-06-26 | $29.07 | $29.12 | $28.84 | $29.02 | $29.02 | 3,147,814 |
| 2024-06-25 | $29.00 | $29.19 | $28.94 | $29.12 | $29.12 | 2,609,959 |
| 2024-06-24 | $28.57 | $29.00 | $28.56 | $28.98 | $28.98 | 3,508,329 |
| 2024-06-21 | $28.67 | $28.77 | $28.47 | $28.57 | $28.57 | 4,848,147 |
| 2024-06-20 | $28.26 | $28.64 | $28.23 | $28.58 | $28.58 | 3,500,102 |
| 2024-06-18 | $28.47 | $28.59 | $28.27 | $28.30 | $28.30 | 2,436,316 |
| 2024-06-17 | $28.30 | $28.54 | $28.21 | $28.37 | $28.37 | 2,768,682 |
| 2024-06-14 | $28.32 | $28.40 | $28.23 | $28.33 | $28.33 | 2,258,711 |
| 2024-06-13 | $28.35 | $28.35 | $28.16 | $28.32 | $28.32 | 2,330,353 |
| 2024-06-12 | $28.50 | $28.60 | $28.39 | $28.40 | $28.40 | 2,539,404 |
| 2024-06-11 | $28.42 | $28.51 | $28.26 | $28.42 | $28.42 | 2,407,312 |
| 2024-06-10 | $28.44 | $28.57 | $28.31 | $28.54 | $28.54 | 3,324,501 |
| 2024-06-07 | $28.44 | $28.44 | $28.26 | $28.35 | $28.35 | 2,994,784 |
| 2024-06-06 | $28.33 | $28.43 | $28.26 | $28.42 | $28.42 | 2,356,906 |
| 2024-06-05 | $28.12 | $28.36 | $28.08 | $28.35 | $28.35 | 2,971,835 |
| 2024-06-04 | $28.22 | $28.36 | $28.04 | $28.32 | $28.32 | 3,505,221 |
| 2024-06-03 | $28.50 | $28.50 | $28.05 | $28.23 | $28.23 | 3,227,222 |
| 2024-05-31 | $28.16 | $28.51 | $28.13 | $28.50 | $28.50 | 2,945,253 |
| 2024-05-30 | $27.90 | $28.16 | $27.90 | $28.11 | $28.11 | 3,250,961 |
| 2024-05-29 | $28.05 | $28.07 | $27.85 | $28.05 | $28.05 | 2,854,390 |
| 2024-05-28 | $28.19 | $28.25 | $28.00 | $28.09 | $28.09 | 3,613,187 |
| 2024-05-24 | $28.25 | $28.40 | $28.06 | $28.21 | $28.21 | 3,719,763 |
| 2024-05-23 | $28.35 | $28.55 | $28.13 | $28.21 | $28.21 | 4,393,457 |
| 2024-05-22 | $28.65 | $28.66 | $28.27 | $28.43 | $28.43 | 3,175,975 |
| 2024-05-21 | $28.65 | $28.80 | $28.59 | $28.68 | $28.68 | 2,690,491 |
| 2024-05-20 | $28.51 | $28.72 | $28.47 | $28.65 | $28.65 | 3,180,822 |
| 2024-05-17 | $28.60 | $28.68 | $28.49 | $28.56 | $28.56 | 3,523,914 |
| 2024-05-16 | $28.84 | $28.96 | $28.59 | $28.61 | $28.61 | 5,160,187 |
| 2024-05-15 | $28.89 | $29.01 | $28.76 | $28.84 | $28.84 | 2,977,125 |
| 2024-05-14 | $28.90 | $29.06 | $28.65 | $28.95 | $28.95 | 5,637,203 |
| 2024-05-13 | $28.80 | $28.92 | $28.71 | $28.77 | $28.77 | 2,482,454 |
| 2024-05-10 | $28.75 | $28.95 | $28.69 | $28.80 | $28.80 | 5,229,496 |
| 2024-05-09 | $28.36 | $28.77 | $28.36 | $28.63 | $28.63 | 3,690,769 |
| 2024-05-08 | $28.33 | $28.48 | $28.20 | $28.39 | $28.39 | 4,547,768 |
| 2024-05-07 | $28.48 | $28.64 | $28.31 | $28.35 | $28.35 | 5,073,895 |
| 2024-05-06 | $28.22 | $28.39 | $28.11 | $28.37 | $28.37 | 3,566,860 |
| 2024-05-03 | $28.08 | $28.19 | $27.93 | $28.10 | $28.10 | 3,599,060 |
| 2024-05-02 | $27.87 | $28.33 | $27.71 | $28.05 | $28.05 | 4,347,301 |
| 2024-05-01 | $28.11 | $28.18 | $27.66 | $27.74 | $27.74 | 6,151,839 |
| 2024-04-30 | $28.60 | $28.66 | $27.84 | $28.08 | $28.08 | 8,878,553 |
| 2024-04-29 | $28.51 | $28.62 | $28.34 | $28.59 | $28.59 | 4,144,574 |
| 2024-04-26 | $28.90 | $29.18 | $28.80 | $29.06 | $28.55 | 7,621,520 |
| 2024-04-25 | $28.76 | $29.00 | $28.72 | $28.93 | $28.42 | 4,662,416 |
| 2024-04-24 | $28.97 | $29.08 | $28.63 | $29.05 | $28.54 | 4,859,552 |
| 2024-04-23 | $29.15 | $29.24 | $28.80 | $28.91 | $28.91 | 7,293,125 |
| 2024-04-22 | $29.00 | $29.15 | $28.77 | $29.00 | $29.00 | 4,798,951 |
| 2024-04-19 | $28.50 | $29.01 | $28.48 | $28.84 | $28.84 | 3,680,103 |
| 2024-04-18 | $28.52 | $28.61 | $28.35 | $28.44 | $28.44 | 3,743,647 |
| 2024-04-17 | $28.42 | $28.63 | $28.14 | $28.39 | $28.39 | 3,568,949 |
| 2024-04-16 | $28.60 | $28.61 | $28.24 | $28.33 | $28.33 | 6,359,680 |
| 2024-04-15 | $29.15 | $29.16 | $28.41 | $28.51 | $28.51 | 6,935,492 |
| 2024-04-12 | $29.29 | $29.43 | $28.96 | $29.05 | $29.05 | 4,730,963 |
| 2024-04-11 | $29.23 | $29.30 | $29.13 | $29.22 | $29.22 | 4,393,211 |
| 2024-04-10 | $29.25 | $29.26 | $29.03 | $29.15 | $29.15 | 4,822,687 |
| 2024-04-09 | $29.50 | $29.58 | $29.16 | $29.26 | $29.26 | 4,054,226 |
| 2024-04-08 | $29.66 | $29.82 | $29.42 | $29.47 | $29.47 | 4,168,868 |
| 2024-04-05 | $29.77 | $29.83 | $29.33 | $29.73 | $29.73 | 4,323,406 |
| 2024-04-04 | $29.96 | $29.99 | $29.64 | $29.77 | $29.77 | 4,748,501 |
| 2024-04-03 | $29.80 | $29.89 | $29.72 | $29.88 | $29.88 | 6,086,756 |
| 2024-04-02 | $29.39 | $29.84 | $29.37 | $29.75 | $29.75 | 6,470,580 |
| 2024-04-01 | $29.20 | $29.43 | $29.15 | $29.37 | $29.37 | 4,091,733 |
| 2024-03-28 | $29.19 | $29.26 | $29.01 | $29.18 | $29.18 | 5,556,096 |
| 2024-03-27 | $29.07 | $29.25 | $28.99 | $29.05 | $29.05 | 4,172,254 |
| 2024-03-26 | $29.02 | $29.08 | $28.87 | $29.06 | $29.06 | 4,090,718 |
| 2024-03-25 | $28.87 | $29.08 | $28.87 | $28.95 | $28.95 | 4,441,394 |
| 2024-03-22 | $28.75 | $28.89 | $28.73 | $28.86 | $28.86 | 3,553,285 |
| 2024-03-21 | $28.95 | $29.09 | $28.75 | $28.79 | $28.79 | 5,325,374 |
| 2024-03-20 | $28.70 | $29.05 | $28.66 | $28.99 | $28.99 | 3,072,679 |
| 2024-03-19 | $28.75 | $28.93 | $28.62 | $28.85 | $28.85 | 3,209,416 |
| 2024-03-18 | $28.70 | $28.89 | $28.62 | $28.77 | $28.77 | 3,733,444 |
| 2024-03-15 | $28.61 | $28.88 | $28.52 | $28.64 | $28.64 | 6,337,857 |
| 2024-03-14 | $28.84 | $28.96 | $28.50 | $28.64 | $28.64 | 3,788,992 |
| 2024-03-13 | $28.50 | $29.05 | $28.49 | $28.77 | $28.77 | 5,865,902 |
| 2024-03-12 | $28.25 | $28.50 | $28.10 | $28.47 | $28.47 | 4,341,730 |
| 2024-03-11 | $27.88 | $28.20 | $27.78 | $28.16 | $28.16 | 3,779,026 |
| 2024-03-08 | $28.10 | $28.22 | $27.94 | $28.00 | $28.00 | 3,299,630 |
| 2024-03-07 | $28.05 | $28.26 | $28.01 | $28.10 | $28.10 | 3,631,592 |
| 2024-03-06 | $27.98 | $28.18 | $27.97 | $28.00 | $28.00 | 4,502,509 |
| 2024-03-05 | $27.65 | $28.05 | $27.65 | $27.85 | $27.85 | 8,194,693 |
| 2024-03-04 | $27.66 | $27.76 | $27.56 | $27.65 | $27.65 | 2,482,318 |
| 2024-03-01 | $27.52 | $27.79 | $27.42 | $27.75 | $27.75 | 3,664,228 |
| 2024-02-29 | $27.39 | $27.53 | $27.26 | $27.45 | $27.45 | 3,320,206 |
| 2024-02-28 | $27.60 | $27.71 | $27.38 | $27.39 | $27.39 | 2,408,747 |
| 2024-02-27 | $27.45 | $27.63 | $27.42 | $27.61 | $27.61 | 2,891,031 |
| 2024-02-26 | $27.68 | $27.74 | $27.39 | $27.41 | $27.41 | 3,475,579 |
| 2024-02-23 | $27.55 | $27.81 | $27.51 | $27.68 | $27.68 | 3,041,537 |
| 2024-02-22 | $27.42 | $27.68 | $27.41 | $27.58 | $27.58 | 4,875,072 |
| 2024-02-21 | $27.43 | $27.73 | $27.43 | $27.63 | $27.63 | 6,127,678 |
| 2024-02-20 | $27.21 | $27.51 | $27.20 | $27.43 | $27.43 | 5,863,063 |
| 2024-02-16 | $26.89 | $27.33 | $26.86 | $27.25 | $27.25 | 5,079,875 |
| 2024-02-15 | $26.67 | $27.20 | $26.64 | $26.99 | $26.99 | 7,550,600 |
| 2024-02-14 | $26.59 | $26.75 | $26.49 | $26.69 | $26.69 | 5,592,144 |
| 2024-02-13 | $26.52 | $26.59 | $26.31 | $26.39 | $26.39 | 3,566,326 |
| 2024-02-12 | $26.37 | $26.60 | $26.32 | $26.51 | $26.51 | 4,818,331 |
| 2024-02-09 | $26.20 | $26.35 | $26.14 | $26.23 | $26.23 | 4,399,458 |
| 2024-02-08 | $26.20 | $26.32 | $26.14 | $26.25 | $26.25 | 5,235,427 |
| 2024-02-07 | $26.26 | $26.32 | $26.12 | $26.25 | $26.25 | 4,567,199 |
| 2024-02-06 | $26.40 | $26.40 | $26.20 | $26.23 | $26.23 | 5,801,434 |
| 2024-02-05 | $26.56 | $26.60 | $26.24 | $26.33 | $26.33 | 7,084,327 |
| 2024-02-02 | $26.70 | $26.80 | $26.52 | $26.66 | $26.66 | 5,693,017 |
| 2024-02-01 | $26.83 | $26.99 | $26.20 | $26.80 | $26.80 | 10,301,560 |
| 2024-01-31 | $27.00 | $27.10 | $26.76 | $26.76 | $26.76 | 5,343,804 |
| 2024-01-30 | $26.90 | $27.06 | $26.87 | $27.03 | $27.03 | 6,742,273 |
| 2024-01-29 | $27.44 | $27.52 | $27.16 | $27.47 | $26.96 | 6,707,796 |
| 2024-01-26 | $27.29 | $27.43 | $27.23 | $27.41 | $26.90 | 5,555,483 |
| 2024-01-25 | $27.15 | $27.33 | $27.03 | $27.31 | $26.80 | 5,041,145 |
| 2024-01-24 | $27.10 | $27.15 | $27.01 | $27.12 | $26.61 | 4,289,225 |
| 2024-01-23 | $27.03 | $27.09 | $26.95 | $27.06 | $26.55 | 4,222,924 |
| 2024-01-22 | $26.85 | $27.08 | $26.82 | $27.02 | $26.51 | 6,607,415 |
| 2024-01-19 | $26.79 | $26.93 | $26.61 | $26.84 | $26.34 | 5,145,683 |
| 2024-01-18 | $26.64 | $26.76 | $26.46 | $26.71 | $26.21 | 6,636,775 |
| 2024-01-17 | $26.65 | $26.72 | $26.46 | $26.58 | $26.08 | 5,414,790 |
| 2024-01-16 | $27.01 | $27.02 | $26.62 | $26.75 | $26.25 | 6,037,213 |
| 2024-01-12 | $27.01 | $27.04 | $26.91 | $27.01 | $26.51 | 5,019,008 |
| 2024-01-11 | $27.00 | $27.06 | $26.79 | $26.80 | $26.30 | 5,653,509 |
| 2024-01-10 | $26.93 | $27.03 | $26.74 | $26.90 | $26.40 | 4,153,144 |
| 2024-01-09 | $26.82 | $26.93 | $26.59 | $26.89 | $26.39 | 5,294,068 |
| 2024-01-08 | $26.71 | $26.88 | $26.53 | $26.78 | $26.28 | 5,163,008 |
| 2024-01-05 | $26.82 | $26.97 | $26.52 | $26.70 | $26.20 | 4,881,269 |
| 2024-01-04 | $27.15 | $27.21 | $26.70 | $26.78 | $26.28 | 4,273,817 |
| 2024-01-03 | $26.59 | $27.10 | $26.59 | $27.00 | $26.50 | 5,041,873 |
| 2024-01-02 | $26.41 | $26.69 | $26.35 | $26.64 | $26.14 | 4,481,344 |
| 2023-12-29 | $26.20 | $26.37 | $26.19 | $26.35 | $25.86 | 3,099,751 |
| 2023-12-28 | $26.20 | $26.30 | $26.16 | $26.21 | $25.72 | 3,242,817 |
| 2023-12-27 | $26.28 | $26.31 | $26.13 | $26.21 | $25.72 | 3,274,292 |
| 2023-12-26 | $26.15 | $26.31 | $26.07 | $26.20 | $25.71 | 3,462,280 |
| 2023-12-22 | $26.21 | $26.25 | $26.05 | $26.08 | $25.59 | 3,617,234 |
| 2023-12-21 | $26.18 | $26.28 | $26.03 | $26.14 | $25.65 | 3,927,718 |
| 2023-12-20 | $26.30 | $26.33 | $26.02 | $26.03 | $25.54 | 4,853,635 |
| 2023-12-19 | $26.20 | $26.42 | $26.15 | $26.27 | $25.78 | 3,695,709 |
| 2023-12-18 | $26.49 | $26.49 | $26.18 | $26.18 | $25.69 | 5,409,500 |
| 2023-12-15 | $26.33 | $26.44 | $26.16 | $26.29 | $26.29 | 9,286,196 |
| 2023-12-14 | $26.44 | $26.65 | $26.36 | $26.49 | $26.49 | 5,211,142 |
| 2023-12-13 | $26.01 | $26.30 | $25.96 | $26.20 | $26.20 | 4,922,661 |
| 2023-12-12 | $26.13 | $26.14 | $25.96 | $26.01 | $26.01 | 4,716,996 |
| 2023-12-11 | $26.32 | $26.40 | $26.06 | $26.17 | $26.17 | 4,681,403 |
| 2023-12-08 | $26.25 | $26.36 | $26.15 | $26.33 | $26.33 | 3,980,223 |
| 2023-12-07 | $26.59 | $26.63 | $26.14 | $26.25 | $26.25 | 4,106,576 |
| 2023-12-06 | $26.65 | $26.75 | $26.47 | $26.55 | $26.55 | 3,682,655 |
| 2023-12-05 | $26.75 | $26.82 | $26.62 | $26.68 | $26.68 | 3,510,668 |
| 2023-12-04 | $26.85 | $26.94 | $26.72 | $26.83 | $26.83 | 2,878,976 |
| 2023-12-01 | $26.75 | $27.00 | $26.71 | $26.91 | $26.91 | 3,748,058 |
| 2023-11-30 | $26.46 | $26.78 | $26.44 | $26.78 | $26.78 | 5,363,180 |
| 2023-11-29 | $26.58 | $26.58 | $26.34 | $26.44 | $26.44 | 4,102,364 |
| 2023-11-28 | $26.74 | $26.78 | $26.42 | $26.44 | $26.44 | 3,827,872 |
| 2023-11-27 | $26.71 | $26.78 | $26.55 | $26.62 | $26.62 | 3,219,976 |
| 2023-11-24 | $26.54 | $26.89 | $26.53 | $26.74 | $26.74 | 1,459,383 |
| 2023-11-22 | $26.35 | $26.76 | $26.27 | $26.70 | $26.70 | 3,220,466 |
| 2023-11-21 | $26.25 | $26.55 | $26.25 | $26.55 | $26.55 | 4,156,171 |
| 2023-11-20 | $26.27 | $26.47 | $26.25 | $26.26 | $26.26 | 4,279,356 |
| 2023-11-17 | $26.00 | $26.37 | $26.00 | $26.27 | $26.27 | 4,891,535 |
| 2023-11-16 | $26.25 | $26.30 | $25.95 | $25.99 | $25.99 | 5,694,994 |
| 2023-11-15 | $26.25 | $26.50 | $26.23 | $26.24 | $26.24 | 5,473,081 |
| 2023-11-14 | $26.32 | $26.45 | $26.04 | $26.22 | $26.22 | 5,693,228 |
| 2023-11-13 | $26.00 | $26.05 | $25.90 | $25.99 | $25.99 | 3,534,984 |
| 2023-11-10 | $26.01 | $26.16 | $25.95 | $25.98 | $25.98 | 4,708,527 |
| 2023-11-09 | $26.04 | $26.09 | $25.88 | $25.89 | $25.89 | 4,197,261 |
| 2023-11-08 | $26.25 | $26.32 | $25.93 | $25.96 | $25.96 | 4,839,916 |
| 2023-11-07 | $26.30 | $26.38 | $26.15 | $26.38 | $26.38 | 5,013,011 |
| 2023-11-06 | $26.72 | $26.73 | $26.39 | $26.41 | $26.41 | 4,267,554 |
| 2023-11-03 | $26.37 | $26.75 | $26.29 | $26.64 | $26.64 | 4,712,199 |
| 2023-11-02 | $26.00 | $26.47 | $25.95 | $26.37 | $26.37 | 6,514,587 |
| 2023-11-01 | $26.00 | $26.28 | $25.81 | $25.97 | $25.97 | 6,670,214 |
| 2023-10-31 | $26.14 | $26.32 | $25.61 | $26.04 | $26.04 | 10,511,107 |
| 2023-10-30 | $26.44 | $26.68 | $26.34 | $26.44 | $26.44 | 5,991,510 |
| 2023-10-27 | $27.22 | $27.23 | $26.94 | $27.08 | $27.08 | 3,985,594 |
| 2023-10-26 | $27.38 | $27.46 | $27.11 | $27.16 | $27.16 | 4,140,300 |
| 2023-10-25 | $27.56 | $27.65 | $27.35 | $27.46 | $27.46 | 3,664,439 |
| 2023-10-24 | $27.60 | $27.63 | $27.48 | $27.55 | $27.55 | 3,758,067 |
| 2023-10-23 | $27.49 | $27.64 | $27.35 | $27.54 | $27.54 | 4,926,701 |
| 2023-10-20 | $27.59 | $27.60 | $27.45 | $27.49 | $27.49 | 3,572,641 |
| 2023-10-19 | $27.71 | $27.82 | $27.48 | $27.57 | $27.57 | 4,893,372 |
| 2023-10-18 | $27.78 | $27.85 | $27.63 | $27.68 | $27.68 | 3,304,558 |
| 2023-10-17 | $27.65 | $27.95 | $27.62 | $27.67 | $27.67 | 3,831,378 |
| 2023-10-16 | $27.69 | $27.79 | $27.59 | $27.63 | $27.63 | 3,369,636 |
| 2023-10-13 | $27.45 | $27.69 | $27.45 | $27.63 | $27.63 | 3,671,291 |
| 2023-10-12 | $27.46 | $27.46 | $27.23 | $27.44 | $27.44 | 3,944,493 |
| 2023-10-11 | $27.25 | $27.49 | $27.18 | $27.37 | $27.37 | 4,752,423 |
| 2023-10-10 | $27.09 | $27.40 | $27.02 | $27.23 | $27.23 | 3,885,329 |
| 2023-10-09 | $27.16 | $27.24 | $26.98 | $27.09 | $27.09 | 4,765,651 |
| 2023-10-06 | $26.82 | $27.04 | $26.77 | $26.96 | $26.96 | 3,200,777 |
| 2023-10-05 | $26.76 | $27.07 | $26.76 | $26.93 | $26.93 | 4,052,300 |
| 2023-10-04 | $27.00 | $27.09 | $26.68 | $26.99 | $26.99 | 4,973,276 |
| 2023-10-03 | $27.05 | $27.30 | $27.00 | $27.10 | $27.10 | 5,715,314 |
| 2023-10-02 | $27.35 | $27.39 | $27.01 | $27.20 | $27.20 | 8,500,124 |
| 2023-09-29 | $27.49 | $27.53 | $27.29 | $27.37 | $27.37 | 6,239,755 |
| 2023-09-28 | $27.29 | $27.64 | $27.29 | $27.42 | $27.42 | 4,742,152 |
| 2023-09-27 | $27.42 | $27.42 | $27.21 | $27.37 | $27.37 | 3,649,517 |
| 2023-09-26 | $27.42 | $27.42 | $27.14 | $27.21 | $27.21 | 2,966,959 |
| 2023-09-25 | $27.35 | $27.69 | $27.26 | $27.41 | $27.41 | 6,589,992 |
| 2023-09-22 | $27.35 | $27.77 | $27.29 | $27.39 | $27.39 | 15,765,290 |
| 2023-09-21 | $27.21 | $27.45 | $27.07 | $27.25 | $27.25 | 5,307,576 |
| 2023-09-20 | $26.95 | $27.35 | $26.94 | $27.21 | $27.21 | 3,594,465 |
| 2023-09-19 | $27.09 | $27.11 | $26.93 | $26.99 | $26.99 | 3,592,699 |
| 2023-09-18 | $26.99 | $27.16 | $26.93 | $27.04 | $27.04 | 3,669,196 |
| 2023-09-15 | $27.09 | $27.21 | $26.92 | $27.01 | $27.01 | 4,291,416 |
| 2023-09-14 | $26.99 | $27.17 | $26.98 | $27.09 | $27.09 | 3,635,023 |
| 2023-09-13 | $26.94 | $26.99 | $26.77 | $26.96 | $26.96 | 2,234,196 |
| 2023-09-12 | $26.79 | $26.96 | $26.76 | $26.85 | $26.85 | 2,433,731 |
| 2023-09-11 | $26.84 | $26.91 | $26.62 | $26.71 | $26.71 | 3,769,404 |
| 2023-09-08 | $26.58 | $26.78 | $26.57 | $26.70 | $26.70 | 2,574,346 |
| 2023-09-07 | $26.67 | $26.82 | $26.56 | $26.59 | $26.59 | 3,057,556 |
| 2023-09-06 | $26.75 | $26.85 | $26.49 | $26.51 | $26.51 | 3,354,528 |
| 2023-09-05 | $26.76 | $26.82 | $26.59 | $26.72 | $26.72 | 2,439,406 |
| 2023-09-01 | $26.72 | $26.80 | $26.61 | $26.71 | $26.71 | 3,101,421 |
| 2023-08-31 | $26.77 | $26.79 | $26.58 | $26.61 | $26.61 | 2,943,776 |
| 2023-08-30 | $26.80 | $26.89 | $26.65 | $26.71 | $26.71 | 2,274,945 |
| 2023-08-29 | $26.63 | $26.82 | $26.48 | $26.81 | $26.81 | 3,861,108 |
| 2023-08-28 | $26.39 | $26.59 | $26.39 | $26.53 | $26.53 | 3,301,316 |
| 2023-08-25 | $26.36 | $26.53 | $26.27 | $26.32 | $26.32 | 2,840,690 |
| 2023-08-24 | $26.40 | $26.58 | $26.24 | $26.25 | $26.25 | 2,701,459 |
| 2023-08-23 | $26.38 | $26.47 | $26.25 | $26.47 | $26.47 | 2,888,108 |
| 2023-08-22 | $26.66 | $26.67 | $26.36 | $26.38 | $26.38 | 2,105,522 |
| 2023-08-21 | $26.52 | $26.67 | $26.39 | $26.55 | $26.55 | 2,207,166 |
| 2023-08-18 | $26.30 | $26.55 | $26.30 | $26.51 | $26.51 | 2,385,412 |
| 2023-08-17 | $26.43 | $26.57 | $26.30 | $26.37 | $26.37 | 3,527,271 |
| 2023-08-16 | $26.54 | $26.61 | $26.25 | $26.32 | $26.32 | 4,612,148 |
| 2023-08-15 | $26.75 | $26.95 | $26.57 | $26.58 | $26.58 | 4,287,450 |
| 2023-08-14 | $26.84 | $26.92 | $26.70 | $26.79 | $26.79 | 4,797,013 |
| 2023-08-11 | $26.57 | $26.80 | $26.57 | $26.80 | $26.80 | 2,653,140 |
| 2023-08-10 | $26.69 | $26.83 | $26.52 | $26.64 | $26.64 | 2,971,477 |
| 2023-08-09 | $26.55 | $26.74 | $26.50 | $26.64 | $26.64 | 4,738,394 |
| 2023-08-08 | $26.40 | $26.52 | $26.27 | $26.51 | $26.51 | 3,429,971 |
| 2023-08-07 | $26.62 | $26.71 | $26.41 | $26.48 | $26.48 | 3,745,030 |
| 2023-08-04 | $26.62 | $26.83 | $26.48 | $26.52 | $26.52 | 4,646,796 |
| 2023-08-03 | $26.55 | $26.78 | $26.48 | $26.66 | $26.66 | 5,954,065 |
| 2023-08-02 | $26.47 | $26.82 | $26.46 | $26.57 | $26.57 | 5,691,928 |
| 2023-08-01 | $26.25 | $26.76 | $26.05 | $26.70 | $26.70 | 11,142,943 |
| 2023-07-31 | $26.39 | $26.62 | $26.35 | $26.51 | $26.51 | 4,763,184 |
| 2023-07-28 | $26.46 | $26.51 | $26.28 | $26.45 | $26.45 | 5,299,031 |
| 2023-07-27 | $27.02 | $27.04 | $26.81 | $26.93 | $26.43 | 6,216,404 |
| 2023-07-26 | $27.23 | $27.24 | $26.93 | $26.95 | $26.45 | 5,119,657 |
| 2023-07-25 | $27.00 | $27.28 | $26.89 | $27.14 | $27.14 | 4,823,240 |
| 2023-07-24 | $26.95 | $27.11 | $26.88 | $27.07 | $27.07 | 6,775,202 |
| 2023-07-21 | $26.95 | $26.97 | $26.79 | $26.84 | $26.84 | 3,888,788 |
| 2023-07-20 | $26.96 | $27.03 | $26.85 | $26.90 | $26.90 | 3,972,869 |
| 2023-07-19 | $26.82 | $26.95 | $26.78 | $26.92 | $26.92 | 3,285,842 |
| 2023-07-18 | $26.70 | $26.93 | $26.66 | $26.78 | $26.78 | 3,639,469 |
| 2023-07-17 | $26.61 | $26.75 | $26.56 | $26.68 | $26.68 | 3,074,068 |
| 2023-07-14 | $26.82 | $26.84 | $26.42 | $26.54 | $26.54 | 6,823,349 |
| 2023-07-13 | $26.65 | $26.82 | $26.60 | $26.82 | $26.82 | 5,923,972 |
| 2023-07-12 | $26.55 | $26.62 | $26.47 | $26.59 | $26.59 | 4,473,943 |
| 2023-07-11 | $26.50 | $26.55 | $26.42 | $26.47 | $26.47 | 4,350,074 |
| 2023-07-10 | $26.52 | $26.59 | $26.39 | $26.44 | $26.44 | 2,864,884 |
| 2023-07-07 | $26.48 | $26.60 | $26.39 | $26.43 | $26.43 | 3,463,424 |
| 2023-07-06 | $26.50 | $26.50 | $26.19 | $26.35 | $26.35 | 3,605,837 |
| 2023-07-05 | $26.54 | $26.59 | $26.47 | $26.54 | $26.54 | 2,601,509 |
| 2023-07-03 | $26.36 | $26.60 | $26.34 | $26.54 | $26.54 | 1,650,267 |
| 2023-06-30 | $26.39 | $26.50 | $26.34 | $26.35 | $26.35 | 3,721,944 |
| 2023-06-29 | $26.29 | $26.46 | $26.22 | $26.41 | $26.41 | 2,892,712 |
| 2023-06-28 | $26.06 | $26.23 | $25.98 | $26.22 | $26.22 | 3,366,378 |
| 2023-06-27 | $25.90 | $26.10 | $25.86 | $26.08 | $26.08 | 3,426,282 |
| 2023-06-26 | $25.85 | $26.09 | $25.85 | $25.96 | $25.96 | 4,296,319 |
| 2023-06-23 | $25.99 | $26.00 | $25.73 | $25.78 | $25.78 | 5,304,383 |
| 2023-06-22 | $26.21 | $26.26 | $25.95 | $26.04 | $26.04 | 4,071,999 |
| 2023-06-21 | $26.14 | $26.47 | $26.10 | $26.21 | $26.21 | 3,757,010 |
| 2023-06-20 | $26.39 | $26.40 | $26.07 | $26.11 | $26.11 | 3,925,577 |
| 2023-06-16 | $26.39 | $26.48 | $26.23 | $26.39 | $26.39 | 3,750,214 |
| 2023-06-15 | $26.13 | $26.32 | $26.02 | $26.32 | $26.32 | 4,871,031 |
| 2023-06-14 | $26.25 | $26.35 | $25.95 | $26.04 | $26.04 | 3,409,520 |
| 2023-06-13 | $25.97 | $26.36 | $25.94 | $26.09 | $26.09 | 4,621,337 |
| 2023-06-12 | $25.90 | $25.99 | $25.72 | $25.95 | $25.95 | 4,763,647 |
| 2023-06-09 | $26.22 | $26.25 | $25.98 | $26.01 | $26.01 | 3,593,325 |
| 2023-06-08 | $26.21 | $26.39 | $26.15 | $26.30 | $26.30 | 4,285,588 |
| 2023-06-07 | $26.06 | $26.25 | $25.95 | $26.22 | $26.22 | 4,580,185 |
| 2023-06-06 | $25.86 | $26.02 | $25.83 | $25.99 | $25.99 | 4,369,082 |
| 2023-06-05 | $26.15 | $26.15 | $25.85 | $25.96 | $25.96 | 2,831,400 |
| 2023-06-02 | $25.80 | $26.10 | $25.78 | $25.93 | $25.93 | 3,525,169 |
| 2023-06-01 | $25.35 | $25.70 | $25.35 | $25.66 | $25.66 | 3,148,547 |
| 2023-05-31 | $25.25 | $25.52 | $25.21 | $25.33 | $25.33 | 3,114,401 |
| 2023-05-30 | $25.43 | $25.44 | $25.19 | $25.32 | $25.32 | 3,615,449 |
| 2023-05-26 | $25.46 | $25.64 | $25.36 | $25.48 | $25.48 | 4,009,298 |
| 2023-05-25 | $25.70 | $25.71 | $25.29 | $25.44 | $25.44 | 4,781,675 |
| 2023-05-24 | $26.05 | $26.07 | $25.68 | $25.79 | $25.79 | 3,665,927 |
| 2023-05-23 | $26.04 | $26.15 | $25.92 | $26.06 | $26.06 | 4,068,331 |
| 2023-05-22 | $26.10 | $26.25 | $26.02 | $26.03 | $26.03 | 3,463,707 |
| 2023-05-19 | $26.18 | $26.20 | $25.99 | $26.20 | $26.20 | 3,523,157 |
| 2023-05-18 | $26.03 | $26.12 | $25.87 | $26.08 | $26.08 | 3,529,661 |
| 2023-05-17 | $25.90 | $26.22 | $25.86 | $26.01 | $26.01 | 4,780,722 |
| 2023-05-16 | $26.00 | $26.10 | $25.73 | $25.90 | $25.90 | 6,441,813 |
| 2023-05-15 | $25.92 | $26.07 | $25.54 | $25.94 | $25.94 | 9,019,817 |
| 2023-05-12 | $25.96 | $26.05 | $25.84 | $25.92 | $25.92 | 3,872,559 |
| 2023-05-11 | $25.53 | $25.78 | $25.50 | $25.76 | $25.76 | 3,287,858 |
| 2023-05-10 | $25.60 | $25.79 | $25.49 | $25.75 | $25.75 | 4,243,556 |
| 2023-05-09 | $25.30 | $25.76 | $25.27 | $25.52 | $25.52 | 3,048,228 |
| 2023-05-08 | $25.65 | $25.73 | $25.28 | $25.36 | $25.36 | 4,812,790 |
| 2023-05-05 | $25.40 | $25.81 | $25.39 | $25.60 | $25.60 | 4,313,468 |
| 2023-05-04 | $25.51 | $25.74 | $25.19 | $25.27 | $25.27 | 5,410,189 |
| 2023-05-03 | $25.80 | $26.04 | $25.51 | $25.62 | $25.62 | 7,180,004 |
| 2023-05-02 | $26.18 | $26.21 | $25.49 | $26.11 | $26.11 | 5,534,258 |
| 2023-05-01 | $26.23 | $26.50 | $26.21 | $26.30 | $26.30 | 4,172,395 |
| 2023-04-28 | $26.30 | $26.46 | $26.18 | $26.31 | $26.31 | 4,291,180 |
| 2023-04-27 | $26.19 | $26.35 | $26.04 | $26.30 | $26.30 | 4,260,222 |
| 2023-04-26 | $26.71 | $26.79 | $26.52 | $26.63 | $26.14 | 4,639,813 |
| 2023-04-25 | $26.88 | $26.88 | $26.53 | $26.64 | $26.15 | 3,892,246 |
| 2023-04-24 | $26.80 | $26.95 | $26.68 | $26.82 | $26.82 | 4,514,953 |
| 2023-04-21 | $26.67 | $26.81 | $26.57 | $26.81 | $26.81 | 3,177,367 |
| 2023-04-20 | $26.76 | $26.77 | $26.55 | $26.69 | $26.69 | 3,446,314 |
| 2023-04-19 | $26.99 | $27.03 | $26.73 | $26.76 | $26.76 | 5,052,181 |
| 2023-04-18 | $27.00 | $27.09 | $26.93 | $27.01 | $27.01 | 2,515,669 |
| 2023-04-17 | $27.14 | $27.18 | $26.88 | $26.93 | $26.93 | 3,092,956 |
| 2023-04-14 | $26.95 | $27.02 | $26.90 | $26.98 | $26.98 | 2,931,166 |
| 2023-04-13 | $26.85 | $26.94 | $26.75 | $26.83 | $26.83 | 2,467,091 |
| 2023-04-12 | $26.87 | $27.09 | $26.76 | $26.83 | $26.83 | 4,362,869 |
| 2023-04-11 | $26.61 | $27.08 | $26.61 | $26.67 | $26.67 | 7,021,326 |
| 2023-04-10 | $26.50 | $26.83 | $26.46 | $26.54 | $26.54 | 5,257,103 |
| 2023-04-06 | $26.36 | $26.57 | $26.35 | $26.38 | $26.38 | 3,744,415 |
| 2023-04-05 | $26.14 | $26.47 | $26.07 | $26.33 | $26.33 | 3,609,941 |
| 2023-04-04 | $26.15 | $26.23 | $25.87 | $26.16 | $26.16 | 3,479,070 |
| 2023-04-03 | $26.24 | $26.35 | $25.98 | $26.11 | $26.11 | 5,279,479 |
| 2023-03-31 | $25.84 | $25.98 | $25.68 | $25.90 | $25.90 | 3,501,578 |
| 2023-03-30 | $25.65 | $25.89 | $25.52 | $25.75 | $25.75 | 3,636,321 |
| 2023-03-29 | $25.53 | $25.67 | $25.31 | $25.59 | $25.59 | 5,185,422 |
| 2023-03-28 | $25.33 | $25.62 | $25.23 | $25.43 | $25.43 | 4,403,920 |
| 2023-03-27 | $25.35 | $25.60 | $25.33 | $25.35 | $25.35 | 4,267,721 |
| 2023-03-24 | $24.80 | $25.51 | $24.78 | $25.31 | $25.31 | 4,952,157 |
| 2023-03-23 | $25.06 | $25.21 | $24.83 | $24.97 | $24.97 | 4,873,843 |
| 2023-03-22 | $25.44 | $25.44 | $24.91 | $24.94 | $24.94 | 4,662,050 |
| 2023-03-21 | $25.15 | $25.34 | $25.06 | $25.12 | $25.12 | 4,171,397 |
| 2023-03-20 | $25.15 | $25.39 | $24.80 | $24.92 | $24.92 | 5,469,041 |
| 2023-03-17 | $25.34 | $25.34 | $24.66 | $25.07 | $25.07 | 10,607,591 |
| 2023-03-16 | $24.90 | $25.26 | $24.76 | $25.24 | $25.24 | 6,358,135 |
| 2023-03-15 | $25.30 | $25.84 | $24.79 | $25.17 | $25.17 | 8,738,505 |
| 2023-03-14 | $25.49 | $26.05 | $25.45 | $25.69 | $25.69 | 5,685,686 |
| 2023-03-13 | $25.30 | $25.77 | $24.94 | $25.40 | $25.40 | 6,237,535 |
| 2023-03-10 | $25.91 | $26.00 | $25.49 | $25.60 | $25.60 | 4,549,467 |
| 2023-03-09 | $26.07 | $26.22 | $25.81 | $25.81 | $25.81 | 3,412,180 |
| 2023-03-08 | $26.13 | $26.32 | $25.84 | $26.02 | $26.02 | 3,434,751 |
| 2023-03-07 | $26.24 | $26.38 | $25.96 | $26.12 | $26.12 | 3,234,267 |
| 2023-03-06 | $26.09 | $26.37 | $26.07 | $26.23 | $26.23 | 2,687,891 |
| 2023-03-03 | $25.90 | $26.29 | $25.90 | $26.09 | $26.09 | 3,655,692 |
| 2023-03-02 | $25.62 | $26.10 | $25.61 | $25.99 | $25.99 | 4,392,164 |
| 2023-03-01 | $25.57 | $25.74 | $25.51 | $25.62 | $25.62 | 3,048,961 |
| 2023-02-28 | $25.86 | $25.97 | $25.49 | $25.53 | $25.53 | 4,452,539 |
| 2023-02-27 | $25.90 | $26.04 | $25.76 | $25.84 | $25.84 | 2,691,303 |
| 2023-02-24 | $25.85 | $26.05 | $25.79 | $25.94 | $25.94 | 2,526,283 |
| 2023-02-23 | $25.98 | $26.12 | $25.88 | $25.95 | $25.95 | 2,801,883 |
| 2023-02-22 | $25.81 | $26.02 | $25.66 | $25.85 | $25.85 | 3,637,225 |
| 2023-02-21 | $26.25 | $26.41 | $25.86 | $25.96 | $25.96 | 4,215,104 |
| 2023-02-17 | $26.63 | $26.77 | $26.33 | $26.38 | $26.38 | 4,684,548 |
| 2023-02-16 | $26.50 | $26.86 | $26.47 | $26.78 | $26.78 | 5,279,601 |
| 2023-02-15 | $26.55 | $26.85 | $26.37 | $26.66 | $26.66 | 4,592,247 |
| 2023-02-14 | $26.47 | $26.67 | $26.38 | $26.61 | $26.61 | 4,269,329 |
| 2023-02-13 | $26.30 | $26.49 | $26.29 | $26.38 | $26.38 | 3,203,497 |
| 2023-02-10 | $25.90 | $26.37 | $25.89 | $26.37 | $26.37 | 5,390,794 |
| 2023-02-09 | $25.88 | $25.98 | $25.67 | $25.80 | $25.80 | 2,562,647 |
| 2023-02-08 | $25.84 | $25.92 | $25.69 | $25.85 | $25.85 | 4,422,292 |
| 2023-02-07 | $25.82 | $25.97 | $25.65 | $25.84 | $25.84 | 3,106,896 |
| 2023-02-06 | $25.82 | $25.88 | $25.54 | $25.82 | $25.82 | 2,959,397 |
| 2023-02-03 | $25.70 | $26.05 | $25.69 | $25.81 | $25.81 | 3,949,264 |
| 2023-02-02 | $25.70 | $25.89 | $25.49 | $25.81 | $25.81 | 4,747,817 |
| 2023-02-01 | $25.60 | $25.84 | $25.39 | $25.68 | $25.68 | 5,264,143 |
| 2023-01-31 | $25.50 | $25.60 | $25.28 | $25.60 | $25.60 | 5,375,580 |
| 2023-01-30 | $26.07 | $26.09 | $25.42 | $25.59 | $25.59 | 8,351,875 |
| 2023-01-27 | $26.45 | $26.56 | $26.28 | $26.53 | $26.53 | 10,655,217 |
| 2023-01-26 | $26.44 | $26.49 | $26.15 | $26.32 | $26.32 | 4,945,961 |
| 2023-01-25 | $26.34 | $26.39 | $26.04 | $26.18 | $26.18 | 4,922,502 |
| 2023-01-24 | $26.50 | $26.50 | $25.93 | $26.33 | $26.33 | 5,430,554 |
| 2023-01-23 | $25.94 | $26.22 | $25.89 | $26.10 | $26.10 | 7,187,276 |
| 2023-01-20 | $25.69 | $25.81 | $25.59 | $25.74 | $25.74 | 4,486,935 |
| 2023-01-19 | $25.05 | $25.57 | $25.02 | $25.49 | $25.49 | 4,087,250 |
| 2023-01-18 | $25.69 | $25.74 | $25.13 | $25.14 | $25.14 | 4,942,876 |
| 2023-01-17 | $25.85 | $25.92 | $25.53 | $25.55 | $25.55 | 4,694,695 |
| 2023-01-13 | $25.75 | $25.89 | $25.60 | $25.75 | $25.75 | 3,294,285 |
| 2023-01-12 | $25.62 | $25.85 | $25.52 | $25.66 | $25.66 | 4,253,389 |
| 2023-01-11 | $25.55 | $25.70 | $25.40 | $25.54 | $25.54 | 4,089,005 |
| 2023-01-10 | $25.42 | $25.60 | $25.30 | $25.37 | $25.37 | 4,321,401 |
| 2023-01-09 | $25.46 | $25.66 | $25.28 | $25.32 | $25.32 | 5,034,592 |
| 2023-01-06 | $24.75 | $25.19 | $24.75 | $25.00 | $25.00 | 4,621,390 |
| 2023-01-05 | $24.40 | $24.75 | $24.25 | $24.63 | $24.63 | 4,929,416 |
| 2023-01-04 | $24.04 | $24.52 | $24.04 | $24.34 | $24.34 | 3,885,749 |
| 2023-01-03 | $24.08 | $24.40 | $24.03 | $24.23 | $24.23 | 4,814,927 |
| 2022-12-30 | $24.05 | $24.17 | $23.83 | $24.12 | $24.12 | 4,520,720 |
| 2022-12-29 | $23.69 | $24.24 | $23.69 | $24.22 | $24.22 | 3,925,077 |
| 2022-12-28 | $23.91 | $24.00 | $23.68 | $23.76 | $23.76 | 4,445,380 |
| 2022-12-27 | $23.95 | $24.19 | $23.92 | $24.09 | $24.09 | 3,940,744 |
| 2022-12-23 | $23.63 | $23.99 | $23.58 | $23.95 | $23.95 | 4,872,658 |
| 2022-12-22 | $23.44 | $23.64 | $23.14 | $23.62 | $23.62 | 5,485,701 |
| 2022-12-21 | $23.56 | $23.66 | $23.38 | $23.55 | $23.55 | 6,179,712 |
| 2022-12-20 | $23.30 | $23.66 | $23.27 | $23.39 | $23.39 | 5,015,467 |
| 2022-12-19 | $23.85 | $23.87 | $23.33 | $23.48 | $23.48 | 6,623,797 |
| 2022-12-16 | $23.79 | $23.90 | $23.51 | $23.80 | $23.80 | 8,735,313 |
| 2022-12-15 | $24.10 | $24.27 | $23.82 | $24.16 | $24.16 | 7,255,765 |
| 2022-12-14 | $24.40 | $24.53 | $24.16 | $24.34 | $24.34 | 4,871,578 |
| 2022-12-13 | $24.40 | $24.44 | $24.13 | $24.41 | $24.41 | 6,185,555 |
| 2022-12-12 | $24.04 | $24.17 | $23.73 | $24.16 | $24.16 | 8,104,869 |
| 2022-12-09 | $23.94 | $24.18 | $23.79 | $23.88 | $23.88 | 6,124,768 |
| 2022-12-08 | $24.05 | $24.27 | $23.81 | $23.86 | $23.86 | 5,670,376 |
| 2022-12-07 | $24.20 | $24.34 | $23.78 | $23.86 | $23.86 | 5,817,889 |
| 2022-12-06 | $24.35 | $24.50 | $24.14 | $24.22 | $24.22 | 5,576,750 |
| 2022-12-05 | $24.89 | $24.92 | $24.40 | $24.47 | $24.47 | 5,327,707 |
| 2022-12-02 | $24.66 | $24.85 | $24.54 | $24.85 | $24.85 | 3,267,811 |
| 2022-12-01 | $24.81 | $25.03 | $24.78 | $24.81 | $24.81 | 4,828,656 |
| 2022-11-30 | $24.75 | $24.84 | $24.58 | $24.81 | $24.81 | 7,386,792 |
| 2022-11-29 | $24.49 | $24.83 | $24.48 | $24.73 | $24.73 | 4,583,277 |
| 2022-11-28 | $24.50 | $24.65 | $24.38 | $24.45 | $24.45 | 6,152,624 |
| 2022-11-25 | $24.72 | $25.01 | $24.71 | $24.75 | $24.75 | 2,263,182 |
| 2022-11-23 | $24.75 | $24.92 | $24.71 | $24.77 | $24.77 | 3,690,249 |
| 2022-11-22 | $24.75 | $25.00 | $24.74 | $24.86 | $24.86 | 9,213,505 |
| 2022-11-21 | $24.75 | $24.79 | $24.35 | $24.71 | $24.71 | 6,215,053 |
| 2022-11-18 | $24.40 | $25.01 | $24.35 | $24.98 | $24.98 | 5,763,093 |
| 2022-11-17 | $24.96 | $24.96 | $24.60 | $24.61 | $24.61 | 6,423,724 |
| 2022-11-16 | $24.93 | $25.10 | $24.78 | $25.01 | $25.01 | 6,513,015 |
| 2022-11-15 | $25.00 | $25.16 | $24.75 | $24.89 | $24.89 | 6,196,080 |
| 2022-11-14 | $25.10 | $25.26 | $24.89 | $24.90 | $24.90 | 7,078,864 |
| 2022-11-11 | $25.01 | $25.13 | $24.87 | $25.00 | $25.00 | 6,050,260 |
| 2022-11-10 | $24.75 | $25.10 | $24.62 | $24.97 | $24.97 | 5,447,623 |
| 2022-11-09 | $24.87 | $25.03 | $24.42 | $24.50 | $24.50 | 4,399,251 |
| 2022-11-08 | $25.01 | $25.20 | $24.86 | $25.02 | $25.02 | 4,706,036 |
| 2022-11-07 | $25.00 | $25.13 | $24.88 | $25.00 | $25.00 | 3,747,958 |
| 2022-11-04 | $25.05 | $25.16 | $24.74 | $24.95 | $24.95 | 4,080,544 |
| 2022-11-03 | $24.52 | $25.03 | $24.51 | $24.75 | $24.75 | 7,320,701 |
| 2022-11-02 | $25.00 | $25.11 | $24.76 | $24.80 | $24.80 | 7,394,562 |
| 2022-11-01 | $25.24 | $25.25 | $24.77 | $25.10 | $25.10 | 6,630,203 |
| 2022-10-31 | $24.70 | $25.39 | $24.70 | $25.25 | $25.25 | 5,870,519 |
| 2022-10-28 | $24.95 | $25.04 | $24.48 | $24.84 | $24.84 | 5,933,543 |
| 2022-10-27 | $25.35 | $25.50 | $25.11 | $25.15 | $24.68 | 7,587,235 |
| 2022-10-26 | $25.21 | $25.31 | $25.05 | $25.23 | $24.76 | 6,857,699 |
| 2022-10-25 | $24.74 | $25.24 | $24.69 | $25.10 | $24.63 | 6,940,148 |
| 2022-10-24 | $25.01 | $25.01 | $24.35 | $24.85 | $24.38 | 7,165,068 |
| 2022-10-21 | $24.97 | $25.25 | $24.88 | $25.01 | $24.54 | 6,639,573 |
| 2022-10-20 | $25.21 | $25.27 | $24.90 | $24.99 | $24.52 | 6,291,035 |
| 2022-10-19 | $25.40 | $25.50 | $25.11 | $25.21 | $24.74 | 3,552,923 |
| 2022-10-18 | $25.50 | $25.74 | $25.07 | $25.50 | $25.02 | 7,000,630 |
| 2022-10-17 | $25.07 | $25.48 | $24.92 | $25.36 | $24.88 | 4,974,440 |
| 2022-10-14 | $25.03 | $25.19 | $24.83 | $24.99 | $24.99 | 4,485,179 |
| 2022-10-13 | $24.55 | $25.19 | $24.34 | $25.06 | $25.06 | 5,608,337 |
| 2022-10-12 | $24.66 | $24.96 | $24.56 | $24.64 | $24.64 | 3,369,181 |
| 2022-10-11 | $24.29 | $25.13 | $24.22 | $24.82 | $24.82 | 3,953,651 |
| 2022-10-10 | $25.00 | $25.37 | $24.41 | $24.57 | $24.57 | 3,931,278 |
| 2022-10-07 | $24.90 | $25.16 | $24.71 | $24.99 | $24.99 | 3,956,860 |
| 2022-10-06 | $24.76 | $25.16 | $24.66 | $24.91 | $24.91 | 4,089,011 |
| 2022-10-05 | $24.72 | $25.07 | $24.31 | $24.86 | $24.86 | 4,024,576 |
| 2022-10-04 | $24.55 | $24.81 | $24.40 | $24.79 | $24.79 | 4,800,524 |
| 2022-10-03 | $24.37 | $24.45 | $24.08 | $24.17 | $24.17 | 4,840,564 |
| 2022-09-30 | $23.69 | $24.17 | $23.60 | $23.78 | $23.78 | 5,236,283 |
| 2022-09-29 | $23.86 | $23.92 | $23.25 | $23.84 | $23.84 | 5,613,673 |
| 2022-09-28 | $23.41 | $24.13 | $23.39 | $24.05 | $24.05 | 5,199,306 |
| 2022-09-27 | $23.12 | $23.75 | $23.08 | $23.35 | $23.35 | 6,531,600 |
| 2022-09-26 | $23.50 | $23.63 | $22.90 | $22.91 | $22.91 | 8,441,535 |
| 2022-09-23 | $24.31 | $24.44 | $23.52 | $23.62 | $23.62 | 13,984,805 |
| 2022-09-22 | $25.55 | $25.70 | $24.83 | $24.92 | $24.92 | 5,119,346 |
| 2022-09-21 | $25.99 | $26.10 | $25.41 | $25.41 | $25.41 | 4,744,420 |
| 2022-09-20 | $25.81 | $25.91 | $25.69 | $25.81 | $25.81 | 2,309,852 |
| 2022-09-19 | $25.47 | $26.01 | $25.21 | $25.95 | $25.95 | 3,743,465 |
| 2022-09-16 | $26.15 | $26.16 | $25.71 | $25.80 | $25.80 | 6,055,925 |
| 2022-09-15 | $26.50 | $26.74 | $26.25 | $26.25 | $26.25 | 4,239,148 |
| 2022-09-14 | $26.53 | $26.98 | $26.53 | $26.73 | $26.73 | 3,886,317 |
| 2022-09-13 | $26.69 | $26.87 | $26.44 | $26.49 | $26.49 | 4,205,104 |
| 2022-09-12 | $26.87 | $27.01 | $26.78 | $26.91 | $26.91 | 3,669,563 |
| 2022-09-09 | $26.75 | $26.88 | $26.54 | $26.70 | $26.70 | 4,026,835 |
| 2022-09-08 | $26.33 | $26.57 | $26.19 | $26.53 | $26.53 | 3,491,499 |
| 2022-09-07 | $26.00 | $26.40 | $25.88 | $26.36 | $26.36 | 3,484,100 |
| 2022-09-06 | $26.50 | $26.52 | $26.14 | $26.25 | $26.25 | 4,272,797 |
| 2022-09-02 | $26.55 | $26.77 | $26.18 | $26.29 | $26.29 | 4,503,140 |
| 2022-09-01 | $26.31 | $26.44 | $25.82 | $26.17 | $26.17 | 5,980,492 |
| 2022-08-31 | $25.90 | $26.63 | $25.71 | $26.32 | $26.32 | 5,217,573 |
| 2022-08-30 | $26.67 | $26.67 | $26.05 | $26.15 | $26.15 | 4,925,119 |
| 2022-08-29 | $26.68 | $27.05 | $26.41 | $26.91 | $26.91 | 4,041,812 |
| 2022-08-26 | $27.19 | $27.22 | $26.75 | $26.88 | $26.88 | 4,810,023 |
| 2022-08-25 | $27.18 | $27.27 | $27.02 | $27.23 | $27.23 | 5,057,237 |
| 2022-08-24 | $27.00 | $27.14 | $26.87 | $27.07 | $27.07 | 3,544,239 |
| 2022-08-23 | $26.85 | $27.05 | $26.80 | $26.95 | $26.95 | 4,592,572 |
| 2022-08-22 | $26.76 | $26.85 | $26.59 | $26.69 | $26.69 | 4,003,174 |
| 2022-08-19 | $27.18 | $27.25 | $26.89 | $26.98 | $26.98 | 4,026,486 |
| 2022-08-18 | $27.23 | $27.36 | $27.15 | $27.31 | $27.31 | 3,588,985 |
| 2022-08-17 | $27.24 | $27.24 | $26.80 | $26.96 | $26.96 | 3,319,634 |
| 2022-08-16 | $27.20 | $27.35 | $27.06 | $27.30 | $27.30 | 3,791,223 |
| 2022-08-15 | $26.64 | $27.20 | $26.36 | $27.13 | $27.13 | 7,814,658 |
| 2022-08-12 | $27.01 | $27.28 | $26.85 | $27.15 | $27.15 | 4,982,507 |
| 2022-08-11 | $26.62 | $27.03 | $26.60 | $26.84 | $26.84 | 4,767,010 |
| 2022-08-10 | $26.27 | $26.43 | $26.06 | $26.41 | $26.41 | 3,000,099 |
| 2022-08-09 | $26.05 | $26.25 | $25.99 | $26.12 | $26.12 | 2,984,642 |
| 2022-08-08 | $25.70 | $26.21 | $25.63 | $25.95 | $25.95 | 5,630,117 |
| 2022-08-05 | $25.45 | $25.90 | $25.37 | $25.70 | $25.70 | 3,314,632 |
| 2022-08-04 | $26.15 | $26.15 | $25.63 | $25.72 | $25.72 | 5,041,561 |
| 2022-08-03 | $26.48 | $26.80 | $25.88 | $26.16 | $26.16 | 4,820,767 |
| 2022-08-02 | $26.60 | $26.74 | $26.30 | $26.34 | $26.34 | 5,865,487 |
| 2022-08-01 | $26.51 | $26.75 | $26.28 | $26.62 | $26.62 | 4,887,532 |
| 2022-07-29 | $26.62 | $27.06 | $26.52 | $26.73 | $26.73 | 7,579,048 |
| 2022-07-28 | $26.36 | $26.51 | $26.00 | $26.41 | $26.41 | 6,475,156 |
| 2022-07-27 | $26.20 | $26.59 | $25.94 | $26.51 | $26.04 | 6,439,857 |
| 2022-07-26 | $26.27 | $26.43 | $25.99 | $26.09 | $25.63 | 4,641,319 |
| 2022-07-25 | $25.75 | $26.10 | $25.62 | $26.07 | $25.61 | 4,979,305 |
| 2022-07-22 | $25.94 | $26.08 | $25.39 | $25.57 | $25.12 | 5,371,452 |
| 2022-07-21 | $25.41 | $25.75 | $25.10 | $25.71 | $25.26 | 4,689,054 |
| 2022-07-20 | $25.28 | $25.67 | $25.18 | $25.58 | $25.13 | 4,033,991 |
| 2022-07-19 | $25.10 | $25.43 | $25.03 | $25.28 | $24.83 | 5,722,230 |
| 2022-07-18 | $24.85 | $25.12 | $24.72 | $24.96 | $24.52 | 6,068,957 |
| 2022-07-15 | $24.84 | $24.87 | $24.36 | $24.52 | $24.09 | 5,267,253 |
| 2022-07-14 | $24.07 | $24.52 | $23.73 | $24.47 | $24.04 | 9,306,589 |
| 2022-07-13 | $24.50 | $24.78 | $24.23 | $24.63 | $24.19 | 6,785,963 |
| 2022-07-12 | $24.80 | $24.91 | $24.45 | $24.68 | $24.24 | 6,584,271 |
| 2022-07-11 | $24.97 | $25.15 | $24.70 | $25.04 | $24.60 | 6,720,627 |
| 2022-07-08 | $24.71 | $25.21 | $24.52 | $24.98 | $24.54 | 8,197,431 |
| 2022-07-07 | $23.88 | $24.57 | $23.88 | $24.57 | $24.14 | 8,689,388 |
| 2022-07-06 | $23.78 | $24.03 | $22.92 | $23.61 | $23.19 | 8,347,195 |
| 2022-07-05 | $24.30 | $24.41 | $23.23 | $24.00 | $23.58 | 11,012,332 |
| 2022-07-01 | $24.36 | $24.67 | $23.84 | $24.63 | $24.19 | 8,639,117 |
| 2022-06-30 | $24.23 | $24.59 | $24.09 | $24.37 | $23.94 | 6,197,150 |
| 2022-06-29 | $24.95 | $25.27 | $24.25 | $24.56 | $24.13 | 9,363,369 |
| 2022-06-28 | $24.50 | $24.93 | $24.49 | $24.77 | $24.33 | 10,488,951 |
| 2022-06-27 | $24.33 | $24.53 | $24.09 | $24.14 | $23.71 | 7,132,002 |
| 2022-06-24 | $23.81 | $24.10 | $23.52 | $23.99 | $23.57 | 8,956,909 |
| 2022-06-23 | $24.20 | $24.25 | $23.31 | $23.60 | $23.18 | 8,475,576 |
| 2022-06-22 | $23.79 | $24.34 | $23.67 | $24.09 | $23.66 | 6,561,956 |
| 2022-06-21 | $24.01 | $24.55 | $23.91 | $24.45 | $24.02 | 6,932,386 |
| 2022-06-17 | $24.02 | $24.29 | $23.05 | $23.45 | $23.04 | 14,465,576 |
| 2022-06-16 | $25.02 | $25.08 | $24.01 | $24.15 | $23.72 | 11,367,168 |
| 2022-06-15 | $26.06 | $26.10 | $25.07 | $25.46 | $25.01 | 10,496,832 |
| 2022-06-14 | $26.75 | $27.21 | $25.87 | $25.96 | $25.50 | 7,359,697 |
| 2022-06-13 | $27.14 | $27.15 | $26.24 | $26.68 | $26.21 | 9,181,281 |
| 2022-06-10 | $28.15 | $28.15 | $27.34 | $27.62 | $27.13 | 5,405,347 |
| 2022-06-09 | $28.37 | $28.37 | $28.10 | $28.12 | $27.62 | 3,795,863 |
| 2022-06-08 | $28.50 | $28.65 | $28.18 | $28.37 | $27.87 | 3,731,781 |
| 2022-06-07 | $28.23 | $28.49 | $28.04 | $28.47 | $27.97 | 8,113,146 |
| 2022-06-06 | $28.18 | $28.32 | $28.01 | $28.16 | $27.66 | 2,943,996 |
| 2022-06-03 | $28.13 | $28.25 | $27.99 | $28.10 | $27.60 | 2,955,669 |
| 2022-06-02 | $27.90 | $28.20 | $27.69 | $28.14 | $27.64 | 3,920,000 |
| 2022-06-01 | $27.57 | $28.21 | $27.51 | $27.95 | $27.46 | 5,556,149 |
| 2022-05-31 | $27.94 | $28.00 | $27.36 | $27.42 | $26.94 | 5,434,679 |
| 2022-05-27 | $27.43 | $27.81 | $27.13 | $27.60 | $27.11 | 5,355,779 |
| 2022-05-26 | $27.59 | $27.85 | $27.34 | $27.38 | $26.90 | 4,531,498 |
| 2022-05-25 | $26.85 | $27.62 | $26.80 | $27.34 | $26.86 | 6,377,277 |
| 2022-05-24 | $26.86 | $26.86 | $26.37 | $26.80 | $26.33 | 5,035,954 |
| 2022-05-23 | $26.98 | $27.04 | $26.74 | $26.79 | $26.32 | 4,997,846 |
| 2022-05-20 | $26.76 | $26.92 | $26.31 | $26.76 | $26.29 | 5,429,369 |
| 2022-05-19 | $26.38 | $26.71 | $26.04 | $26.60 | $26.13 | 6,009,864 |
| 2022-05-18 | $26.90 | $26.96 | $26.33 | $26.61 | $26.14 | 6,076,092 |
| 2022-05-17 | $26.84 | $26.91 | $26.41 | $26.80 | $26.33 | 8,339,271 |
| 2022-05-16 | $26.15 | $26.63 | $26.15 | $26.46 | $25.99 | 7,762,147 |
| 2022-05-13 | $26.05 | $26.58 | $25.94 | $26.08 | $25.62 | 10,322,625 |
| 2022-05-12 | $25.88 | $25.93 | $25.28 | $25.78 | $25.32 | 9,708,121 |
| 2022-05-11 | $26.26 | $26.35 | $25.72 | $25.89 | $25.43 | 7,075,013 |
| 2022-05-10 | $26.22 | $26.37 | $25.14 | $25.96 | $25.50 | 12,866,928 |
| 2022-05-09 | $26.64 | $26.65 | $25.88 | $26.08 | $25.62 | 9,129,516 |
| 2022-05-06 | $26.71 | $26.96 | $26.12 | $26.95 | $26.47 | 6,919,452 |
| 2022-05-05 | $27.00 | $27.00 | $26.31 | $26.61 | $26.14 | 6,958,818 |
| 2022-05-04 | $26.44 | $27.00 | $26.16 | $26.97 | $26.49 | 5,802,692 |
| 2022-05-03 | $25.73 | $26.45 | $25.70 | $26.14 | $25.68 | 6,407,786 |
| 2022-05-02 | $25.69 | $26.06 | $25.04 | $25.61 | $25.16 | 8,836,493 |
| 2022-04-29 | $26.22 | $26.75 | $25.85 | $25.91 | $25.45 | 8,215,783 |
| 2022-04-28 | $25.80 | $26.73 | $25.61 | $26.35 | $25.88 | 7,879,370 |
| 2022-04-27 | $26.40 | $26.40 | $25.88 | $26.18 | $25.27 | 6,267,514 |
| 2022-04-26 | $26.00 | $26.30 | $25.88 | $26.04 | $25.14 | 6,306,730 |
| 2022-04-25 | $26.06 | $26.10 | $25.26 | $25.90 | $25.00 | 11,662,824 |
| 2022-04-22 | $27.10 | $27.22 | $26.49 | $26.67 | $25.74 | 6,205,655 |
| 2022-04-21 | $27.28 | $27.65 | $27.06 | $27.14 | $26.20 | 5,507,913 |
| 2022-04-20 | $27.15 | $27.32 | $26.87 | $27.20 | $26.26 | 3,898,326 |
| 2022-04-19 | $26.74 | $27.30 | $26.73 | $27.03 | $26.09 | 5,486,460 |
| 2022-04-18 | $26.96 | $27.11 | $26.69 | $26.73 | $25.80 | 6,612,389 |
| 2022-04-14 | $26.75 | $26.85 | $26.51 | $26.74 | $25.81 | 3,343,431 |
| 2022-04-13 | $26.75 | $26.76 | $26.39 | $26.72 | $25.79 | 5,409,038 |
| 2022-04-12 | $26.49 | $26.63 | $26.29 | $26.44 | $25.52 | 5,269,630 |
| 2022-04-11 | $26.29 | $26.46 | $26.09 | $26.20 | $25.29 | 4,301,850 |
| 2022-04-08 | $26.33 | $26.51 | $26.10 | $26.40 | $25.48 | 4,429,916 |
| 2022-04-07 | $26.11 | $26.26 | $25.91 | $26.22 | $25.31 | 5,044,401 |
| 2022-04-06 | $26.00 | $26.27 | $25.77 | $26.05 | $25.15 | 4,014,855 |
| 2022-04-05 | $26.11 | $26.32 | $25.86 | $26.02 | $25.12 | 4,470,359 |
| 2022-04-04 | $25.90 | $26.37 | $25.90 | $26.04 | $25.14 | 6,063,544 |
| 2022-04-01 | $25.90 | $26.18 | $25.71 | $25.86 | $24.96 | 4,235,836 |
| 2022-03-31 | $25.84 | $26.16 | $25.80 | $25.81 | $24.91 | 5,010,115 |
| 2022-03-30 | $25.82 | $26.10 | $25.75 | $26.07 | $25.17 | 5,571,447 |
| 2022-03-29 | $25.28 | $25.79 | $25.20 | $25.77 | $24.88 | 6,525,170 |
| 2022-03-28 | $25.31 | $25.60 | $25.02 | $25.53 | $24.64 | 6,218,593 |
| 2022-03-25 | $25.25 | $25.58 | $25.19 | $25.47 | $24.59 | 6,159,291 |
| 2022-03-24 | $25.00 | $25.29 | $24.85 | $25.23 | $24.35 | 6,202,705 |
| 2022-03-23 | $24.60 | $25.00 | $24.60 | $24.99 | $24.12 | 5,080,657 |
| 2022-03-22 | $24.62 | $24.70 | $24.43 | $24.55 | $23.70 | 4,727,074 |
| 2022-03-21 | $24.43 | $24.71 | $24.40 | $24.56 | $23.71 | 4,408,962 |
| 2022-03-18 | $24.29 | $24.45 | $24.01 | $24.13 | $23.29 | 7,302,751 |
| 2022-03-17 | $24.34 | $24.46 | $24.11 | $24.29 | $23.45 | 5,365,494 |
| 2022-03-16 | $24.10 | $24.34 | $23.80 | $24.12 | $23.28 | 6,265,414 |
| 2022-03-15 | $24.00 | $24.28 | $23.55 | $24.18 | $23.34 | 8,034,371 |
| 2022-03-14 | $24.97 | $25.11 | $24.33 | $24.58 | $23.73 | 8,426,890 |
| 2022-03-11 | $25.38 | $25.55 | $25.06 | $25.22 | $24.34 | 6,020,083 |
| 2022-03-10 | $25.25 | $25.57 | $25.21 | $25.54 | $24.65 | 5,187,546 |
| 2022-03-09 | $25.06 | $25.64 | $25.02 | $25.18 | $24.31 | 7,024,371 |
| 2022-03-08 | $25.55 | $25.90 | $24.95 | $25.54 | $24.65 | 18,817,483 |
| 2022-03-07 | $25.55 | $25.65 | $25.05 | $25.36 | $24.48 | 9,055,987 |
| 2022-03-04 | $25.00 | $25.48 | $24.86 | $25.43 | $24.55 | 8,577,563 |
| 2022-03-03 | $24.90 | $25.27 | $24.74 | $25.04 | $24.17 | 7,158,628 |
| 2022-03-02 | $24.71 | $25.19 | $24.62 | $24.97 | $24.10 | 8,651,841 |
| 2022-03-01 | $24.50 | $24.77 | $24.39 | $24.63 | $23.78 | 7,223,515 |
| 2022-02-28 | $23.69 | $24.51 | $23.61 | $24.42 | $23.57 | 9,701,626 |
| 2022-02-25 | $23.50 | $23.96 | $23.42 | $23.80 | $22.97 | 6,462,654 |
| 2022-02-24 | $23.39 | $23.47 | $22.75 | $23.33 | $22.52 | 8,490,570 |
| 2022-02-23 | $23.27 | $23.53 | $23.23 | $23.41 | $22.60 | 5,649,272 |
| 2022-02-22 | $23.68 | $23.70 | $22.83 | $23.20 | $22.39 | 8,069,685 |
| 2022-02-18 | $23.74 | $23.95 | $23.40 | $23.49 | $22.67 | 4,389,532 |
| 2022-02-17 | $23.90 | $24.10 | $23.73 | $23.76 | $22.94 | 3,902,009 |
| 2022-02-16 | $24.10 | $24.35 | $23.89 | $23.99 | $23.16 | 4,219,071 |
| 2022-02-15 | $24.00 | $24.13 | $23.83 | $24.02 | $23.19 | 4,910,860 |
| 2022-02-14 | $24.63 | $24.72 | $24.08 | $24.15 | $23.31 | 7,547,566 |
| 2022-02-11 | $24.42 | $24.75 | $24.27 | $24.68 | $23.82 | 10,958,255 |
| 2022-02-10 | $24.31 | $24.64 | $23.93 | $24.08 | $23.24 | 7,171,034 |
| 2022-02-09 | $24.19 | $24.51 | $24.14 | $24.32 | $23.48 | 6,705,602 |
| 2022-02-08 | $24.12 | $24.24 | $23.93 | $24.10 | $23.26 | 5,531,523 |
| 2022-02-07 | $24.00 | $24.36 | $23.83 | $24.16 | $23.32 | 8,001,056 |
| 2022-02-04 | $24.02 | $24.11 | $23.78 | $24.00 | $23.17 | 5,518,005 |
| 2022-02-03 | $23.88 | $24.04 | $23.66 | $23.89 | $23.06 | 5,428,059 |
| 2022-02-02 | $23.88 | $23.97 | $23.60 | $23.94 | $23.11 | 9,800,456 |
| 2022-02-01 | $23.27 | $23.85 | $22.91 | $23.79 | $22.96 | 8,211,302 |
| 2022-01-31 | $23.66 | $23.88 | $23.42 | $23.64 | $22.82 | 7,887,899 |
| 2022-01-28 | $23.65 | $23.75 | $23.47 | $23.66 | $22.84 | 7,137,068 |
| 2022-01-27 | $24.55 | $24.69 | $24.13 | $24.30 | $23.00 | 7,892,348 |
| 2022-01-26 | $24.45 | $24.85 | $24.27 | $24.45 | $23.15 | 10,868,308 |
| 2022-01-25 | $23.68 | $24.31 | $23.43 | $24.19 | $22.90 | 8,668,858 |
| 2022-01-24 | $23.40 | $23.74 | $23.11 | $23.65 | $22.39 | 12,557,509 |
| 2022-01-21 | $23.85 | $24.11 | $23.60 | $23.80 | $22.53 | 8,339,505 |
| 2022-01-20 | $24.15 | $24.45 | $24.03 | $24.04 | $22.76 | 5,844,804 |
| 2022-01-19 | $24.30 | $24.30 | $23.75 | $24.12 | $22.83 | 7,051,970 |
| 2022-01-18 | $24.03 | $24.35 | $23.95 | $24.13 | $22.84 | 9,316,463 |
| 2022-01-14 | $23.89 | $24.13 | $23.78 | $23.99 | $22.71 | 5,589,998 |
| 2022-01-13 | $24.12 | $24.16 | $23.82 | $23.83 | $22.56 | 7,279,837 |
| 2022-01-12 | $24.04 | $24.18 | $23.83 | $24.08 | $22.80 | 7,010,451 |
| 2022-01-11 | $23.90 | $24.05 | $23.74 | $23.92 | $22.64 | 8,041,338 |
| 2022-01-10 | $23.56 | $23.70 | $23.09 | $23.56 | $22.30 | 11,109,590 |
| 2022-01-07 | $23.25 | $23.42 | $23.04 | $23.40 | $22.15 | 6,585,421 |
| 2022-01-06 | $23.36 | $23.44 | $22.98 | $23.27 | $22.03 | 6,114,668 |
| 2022-01-05 | $23.21 | $23.35 | $22.86 | $22.88 | $21.66 | 6,498,979 |
| 2022-01-04 | $22.87 | $23.05 | $22.76 | $22.95 | $21.73 | 7,239,013 |
| 2022-01-03 | $22.09 | $22.78 | $22.01 | $22.64 | $21.43 | 7,505,064 |
| 2021-12-31 | $21.65 | $22.05 | $21.61 | $21.96 | $20.79 | 4,761,720 |
| 2021-12-30 | $21.67 | $21.88 | $21.66 | $21.70 | $20.54 | 3,878,916 |
| 2021-12-29 | $21.66 | $21.79 | $21.45 | $21.67 | $20.51 | 8,085,107 |
| 2021-12-28 | $21.60 | $21.78 | $21.59 | $21.62 | $20.47 | 4,383,607 |
| 2021-12-27 | $21.53 | $21.58 | $21.32 | $21.58 | $20.43 | 7,692,370 |
| 2021-12-23 | $21.35 | $21.58 | $21.31 | $21.47 | $20.33 | 6,507,028 |
| 2021-12-22 | $21.02 | $21.41 | $20.88 | $21.37 | $20.23 | 6,070,640 |
| 2021-12-21 | $20.91 | $21.15 | $20.90 | $20.97 | $19.85 | 5,676,034 |
| 2021-12-20 | $20.81 | $20.84 | $20.42 | $20.73 | $19.62 | 7,413,696 |
| 2021-12-17 | $20.95 | $21.20 | $20.73 | $21.06 | $19.94 | 7,157,037 |
| 2021-12-16 | $21.00 | $21.31 | $21.00 | $21.05 | $19.93 | 6,576,506 |
| 2021-12-15 | $20.85 | $21.06 | $20.58 | $20.93 | $19.81 | 6,860,710 |
| 2021-12-14 | $20.95 | $21.06 | $20.76 | $20.79 | $19.68 | 7,416,125 |
| 2021-12-13 | $21.44 | $21.47 | $20.96 | $21.10 | $19.98 | 8,633,539 |
| 2021-12-10 | $21.12 | $21.42 | $21.10 | $21.41 | $20.27 | 6,460,248 |
| 2021-12-09 | $21.00 | $21.18 | $20.90 | $21.08 | $19.96 | 12,428,387 |
| 2021-12-08 | $21.10 | $21.26 | $20.94 | $21.10 | $19.98 | 8,996,610 |
| 2021-12-07 | $21.31 | $21.51 | $21.03 | $21.03 | $19.91 | 9,785,423 |
| 2021-12-06 | $21.42 | $21.45 | $20.99 | $21.06 | $19.94 | 10,698,621 |
| 2021-12-03 | $21.40 | $21.50 | $21.04 | $21.21 | $20.08 | 5,113,373 |
| 2021-12-02 | $21.00 | $21.35 | $20.80 | $21.31 | $20.17 | 7,186,544 |
| 2021-12-01 | $21.63 | $21.84 | $21.00 | $21.02 | $19.90 | 6,322,340 |
| 2021-11-30 | $21.48 | $21.53 | $21.13 | $21.39 | $20.25 | 7,955,114 |
| 2021-11-29 | $22.18 | $22.20 | $21.66 | $21.68 | $20.52 | 8,399,783 |
| 2021-11-26 | $21.62 | $22.15 | $21.58 | $21.99 | $20.82 | 7,229,399 |
| 2021-11-24 | $21.92 | $22.27 | $21.88 | $22.24 | $21.05 | 3,764,493 |
| 2021-11-23 | $22.10 | $22.24 | $21.90 | $21.99 | $20.82 | 5,654,893 |
| 2021-11-22 | $21.71 | $22.22 | $21.69 | $22.01 | $20.84 | 6,237,349 |
| 2021-11-19 | $22.03 | $22.10 | $21.66 | $21.70 | $20.54 | 11,036,935 |
| 2021-11-18 | $22.30 | $22.37 | $22.15 | $22.27 | $21.08 | 6,062,925 |
| 2021-11-17 | $22.90 | $23.02 | $22.32 | $22.38 | $21.19 | 7,892,015 |
| 2021-11-16 | $22.93 | $23.14 | $22.77 | $23.10 | $21.87 | 4,818,012 |
| 2021-11-15 | $23.30 | $23.40 | $22.88 | $22.92 | $21.70 | 6,071,577 |
| 2021-11-12 | $22.94 | $23.39 | $22.79 | $23.31 | $22.07 | 7,073,948 |
| 2021-11-11 | $22.84 | $22.89 | $22.74 | $22.89 | $21.67 | 3,853,959 |
| 2021-11-10 | $22.75 | $22.91 | $22.59 | $22.73 | $21.52 | 4,029,372 |
| 2021-11-09 | $22.79 | $22.81 | $22.52 | $22.75 | $21.54 | 4,224,089 |
| 2021-11-08 | $22.74 | $22.88 | $22.65 | $22.75 | $21.54 | 4,882,396 |
| 2021-11-05 | $22.55 | $22.64 | $22.37 | $22.58 | $21.38 | 5,073,605 |
| 2021-11-04 | $22.40 | $22.43 | $22.05 | $22.40 | $21.21 | 7,039,995 |
| 2021-11-03 | $22.10 | $22.37 | $22.01 | $22.25 | $21.06 | 8,171,998 |
| 2021-11-02 | $22.74 | $22.81 | $22.10 | $22.19 | $21.01 | 13,364,834 |
| 2021-11-01 | $22.68 | $22.90 | $22.59 | $22.80 | $21.58 | 8,496,618 |
| 2021-10-29 | $23.11 | $23.13 | $22.48 | $22.68 | $21.47 | 10,048,969 |
| 2021-10-28 | $23.42 | $23.55 | $22.89 | $23.14 | $21.91 | 9,178,525 |
| 2021-10-27 | $24.21 | $24.25 | $23.84 | $23.87 | $22.17 | 9,119,889 |
| 2021-10-26 | $24.63 | $24.71 | $24.22 | $24.26 | $22.53 | 7,006,760 |
| 2021-10-25 | $24.59 | $24.64 | $24.44 | $24.56 | $22.81 | 4,757,743 |
| 2021-10-22 | $24.49 | $24.57 | $24.24 | $24.43 | $22.69 | 8,653,234 |
| 2021-10-21 | $24.70 | $24.73 | $24.24 | $24.40 | $22.66 | 7,313,393 |
| 2021-10-20 | $24.51 | $24.76 | $24.37 | $24.69 | $22.93 | 5,841,857 |
| 2021-10-19 | $24.51 | $24.54 | $24.34 | $24.47 | $22.72 | 5,738,867 |
| 2021-10-18 | $24.40 | $24.60 | $24.38 | $24.57 | $22.82 | 5,930,685 |
| 2021-10-15 | $24.31 | $24.42 | $24.22 | $24.25 | $22.52 | 4,726,590 |
| 2021-10-14 | $24.11 | $24.33 | $24.03 | $24.10 | $22.38 | 7,754,457 |
| 2021-10-13 | $23.82 | $24.03 | $23.51 | $24.02 | $22.31 | 5,550,326 |
| 2021-10-12 | $23.56 | $23.99 | $23.47 | $23.99 | $22.28 | 6,460,948 |
| 2021-10-11 | $23.69 | $23.83 | $23.46 | $23.50 | $21.82 | 5,159,085 |
| 2021-10-08 | $23.15 | $23.54 | $23.15 | $23.51 | $21.83 | 5,076,021 |
| 2021-10-07 | $22.92 | $23.16 | $22.87 | $23.12 | $21.47 | 8,832,084 |
| 2021-10-06 | $23.00 | $23.05 | $22.64 | $22.89 | $21.26 | 5,776,574 |
| 2021-10-05 | $22.96 | $23.30 | $22.80 | $23.10 | $21.45 | 10,492,210 |
| 2021-10-04 | $21.99 | $22.79 | $21.94 | $22.63 | $21.01 | 10,599,896 |
| 2021-10-01 | $21.62 | $21.98 | $21.50 | $21.80 | $20.24 | 8,127,812 |
| 2021-09-30 | $21.93 | $21.96 | $21.58 | $21.64 | $20.10 | 9,178,890 |
| 2021-09-29 | $21.84 | $21.88 | $21.66 | $21.88 | $20.32 | 8,824,705 |
| 2021-09-28 | $22.09 | $22.20 | $21.74 | $21.78 | $20.23 | 8,834,529 |
| 2021-09-27 | $21.61 | $21.98 | $21.57 | $21.82 | $20.26 | 11,364,304 |
| 2021-09-24 | $21.89 | $21.94 | $21.44 | $21.45 | $19.92 | 9,416,225 |
| 2021-09-23 | $21.80 | $22.14 | $21.76 | $21.90 | $20.34 | 6,297,998 |
| 2021-09-22 | $21.73 | $21.96 | $21.71 | $21.74 | $20.19 | 7,670,356 |
| 2021-09-21 | $21.67 | $21.85 | $21.46 | $21.52 | $19.98 | 7,467,628 |
| 2021-09-20 | $21.50 | $21.71 | $21.17 | $21.43 | $19.90 | 11,037,214 |
| 2021-09-17 | $22.13 | $22.39 | $21.97 | $22.00 | $20.43 | 6,849,347 |
| 2021-09-16 | $22.31 | $22.35 | $21.96 | $22.19 | $20.61 | 8,520,935 |
| 2021-09-15 | $22.32 | $22.49 | $22.14 | $22.29 | $20.70 | 6,870,145 |
| 2021-09-14 | $22.51 | $22.59 | $22.18 | $22.24 | $20.65 | 5,415,993 |
| 2021-09-13 | $22.22 | $22.48 | $22.11 | $22.29 | $20.70 | 5,147,216 |
| 2021-09-10 | $22.45 | $22.47 | $22.04 | $22.09 | $20.51 | 3,815,804 |
| 2021-09-09 | $22.21 | $22.47 | $22.13 | $22.21 | $20.62 | 5,605,372 |
| 2021-09-08 | $22.62 | $22.74 | $22.27 | $22.32 | $20.73 | 3,321,154 |
| 2021-09-07 | $22.69 | $22.95 | $22.57 | $22.62 | $21.01 | 3,934,520 |
| 2021-09-03 | $22.85 | $22.89 | $22.63 | $22.81 | $21.18 | 3,094,992 |
| 2021-09-02 | $22.60 | $22.88 | $22.56 | $22.82 | $21.19 | 3,828,288 |
| 2021-09-01 | $22.29 | $22.58 | $22.19 | $22.48 | $20.88 | 3,952,386 |
| 2021-08-31 | $22.23 | $22.39 | $22.16 | $22.26 | $20.67 | 3,530,092 |
| 2021-08-30 | $22.57 | $22.59 | $22.26 | $22.26 | $20.67 | 3,613,665 |
| 2021-08-27 | $22.14 | $22.55 | $22.10 | $22.45 | $20.85 | 4,096,216 |
| 2021-08-26 | $22.10 | $22.23 | $21.95 | $21.97 | $20.40 | 4,836,730 |
| 2021-08-25 | $22.15 | $22.40 | $21.95 | $22.18 | $20.60 | 4,756,613 |
| 2021-08-24 | $21.99 | $22.25 | $21.92 | $22.08 | $20.50 | 5,246,355 |
| 2021-08-23 | $21.95 | $22.11 | $21.89 | $21.92 | $20.36 | 7,405,766 |
| 2021-08-20 | $21.21 | $21.71 | $21.12 | $21.58 | $20.04 | 5,324,624 |
| 2021-08-19 | $21.58 | $21.58 | $21.12 | $21.30 | $19.78 | 10,476,206 |
| 2021-08-18 | $22.23 | $22.24 | $21.82 | $21.84 | $20.28 | 6,368,276 |
| 2021-08-17 | $22.28 | $22.55 | $22.06 | $22.22 | $20.63 | 5,665,057 |
| 2021-08-16 | $22.10 | $22.49 | $22.04 | $22.42 | $20.82 | 5,847,193 |
| 2021-08-13 | $22.80 | $22.88 | $22.48 | $22.52 | $20.91 | 6,064,060 |
| 2021-08-12 | $22.76 | $22.84 | $22.37 | $22.77 | $21.14 | 7,156,514 |
| 2021-08-11 | $22.75 | $22.89 | $22.56 | $22.66 | $21.04 | 6,100,715 |
| 2021-08-10 | $22.47 | $22.77 | $22.41 | $22.75 | $21.13 | 4,614,836 |
| 2021-08-09 | $22.23 | $22.38 | $22.06 | $22.36 | $20.76 | 6,692,640 |
| 2021-08-06 | $22.18 | $22.45 | $22.11 | $22.45 | $20.85 | 6,323,096 |
| 2021-08-05 | $22.33 | $22.44 | $22.03 | $22.05 | $20.48 | 7,235,053 |
| 2021-08-04 | $22.30 | $22.55 | $22.13 | $22.25 | $20.66 | 7,259,876 |
| 2021-08-03 | $22.33 | $22.51 | $22.12 | $22.46 | $20.86 | 6,883,780 |
| 2021-08-02 | $22.60 | $22.89 | $22.35 | $22.35 | $20.75 | 7,858,636 |
| 2021-07-30 | $22.82 | $22.97 | $22.55 | $22.57 | $20.96 | 5,468,431 |
| 2021-07-29 | $23.00 | $23.06 | $22.77 | $22.86 | $21.23 | 6,791,863 |
| 2021-07-28 | $23.50 | $23.56 | $23.18 | $23.24 | $21.16 | 12,426,208 |
| 2021-07-27 | $24.05 | $24.15 | $23.34 | $23.65 | $21.54 | 10,189,823 |
| 2021-07-26 | $23.60 | $24.07 | $23.59 | $24.00 | $21.86 | 5,479,336 |
| 2021-07-23 | $23.58 | $23.64 | $23.26 | $23.54 | $21.44 | 5,692,570 |
| 2021-07-22 | $23.67 | $23.79 | $23.45 | $23.52 | $21.42 | 5,193,135 |
| 2021-07-21 | $23.90 | $24.04 | $23.62 | $23.63 | $21.52 | 6,326,663 |
| 2021-07-20 | $23.30 | $23.78 | $23.20 | $23.76 | $21.64 | 6,919,611 |
| 2021-07-19 | $23.55 | $23.70 | $22.80 | $23.20 | $21.13 | 16,739,058 |
| 2021-07-16 | $24.14 | $24.21 | $23.78 | $23.90 | $21.77 | 6,876,700 |
| 2021-07-15 | $24.06 | $24.18 | $23.90 | $23.94 | $21.80 | 7,869,858 |
| 2021-07-14 | $24.42 | $24.59 | $24.05 | $24.18 | $22.02 | 5,184,957 |
| 2021-07-13 | $24.71 | $24.80 | $24.28 | $24.30 | $22.13 | 5,026,717 |
| 2021-07-12 | $24.29 | $24.64 | $24.19 | $24.60 | $22.40 | 4,448,277 |
| 2021-07-09 | $24.30 | $24.53 | $24.19 | $24.41 | $22.23 | 3,700,471 |
| 2021-07-08 | $23.91 | $24.12 | $23.61 | $24.09 | $21.94 | 5,495,134 |
| 2021-07-07 | $24.48 | $24.54 | $24.11 | $24.18 | $22.02 | 4,576,997 |
| 2021-07-06 | $24.77 | $24.78 | $24.18 | $24.47 | $22.28 | 5,543,217 |
| 2021-07-02 | $24.51 | $24.59 | $24.33 | $24.59 | $22.39 | 2,973,533 |
| 2021-07-01 | $24.41 | $24.48 | $24.17 | $24.48 | $22.29 | 4,431,447 |
| 2021-06-30 | $23.79 | $24.34 | $23.78 | $24.13 | $21.98 | 6,662,759 |
| 2021-06-29 | $23.64 | $23.87 | $23.60 | $23.70 | $21.58 | 4,098,111 |
| 2021-06-28 | $24.23 | $24.23 | $23.55 | $23.61 | $21.50 | 7,965,752 |
| 2021-06-25 | $24.14 | $24.24 | $23.91 | $24.23 | $22.07 | 4,387,508 |
| 2021-06-24 | $24.25 | $24.26 | $23.97 | $24.13 | $21.98 | 4,892,366 |
| 2021-06-23 | $24.23 | $24.29 | $24.08 | $24.19 | $22.03 | 3,465,456 |
| 2021-06-22 | $24.05 | $24.15 | $23.80 | $24.13 | $21.98 | 6,376,174 |
| 2021-06-21 | $24.10 | $24.28 | $24.01 | $24.05 | $21.90 | 9,430,511 |
| 2021-06-18 | $24.30 | $24.49 | $23.93 | $23.98 | $21.84 | 11,655,777 |
| 2021-06-17 | $25.38 | $25.49 | $24.33 | $24.56 | $22.37 | 8,198,803 |
| 2021-06-16 | $25.38 | $25.59 | $25.19 | $25.43 | $23.16 | 6,723,465 |
| 2021-06-15 | $25.32 | $25.49 | $25.12 | $25.26 | $23.00 | 7,019,753 |
| 2021-06-14 | $25.60 | $25.69 | $25.15 | $25.32 | $23.06 | 5,222,153 |
| 2021-06-11 | $25.20 | $25.47 | $25.20 | $25.44 | $23.17 | 4,619,152 |
| 2021-06-10 | $24.90 | $25.09 | $24.72 | $25.05 | $22.81 | 4,437,181 |
| 2021-06-09 | $24.75 | $24.95 | $24.64 | $24.80 | $22.59 | 4,272,035 |
| 2021-06-08 | $24.63 | $24.80 | $24.31 | $24.73 | $22.52 | 6,000,206 |
| 2021-06-07 | $24.58 | $24.89 | $24.58 | $24.70 | $22.49 | 5,463,932 |
| 2021-06-04 | $24.30 | $24.50 | $24.11 | $24.44 | $22.26 | 4,487,207 |
| 2021-06-03 | $24.18 | $24.35 | $24.10 | $24.21 | $22.05 | 3,454,955 |
| 2021-06-02 | $24.21 | $24.44 | $24.04 | $24.30 | $22.13 | 4,142,514 |
| 2021-06-01 | $23.96 | $24.07 | $23.80 | $24.07 | $21.92 | 5,443,751 |
| 2021-05-28 | $23.63 | $23.68 | $23.51 | $23.61 | $21.50 | 4,019,366 |
| 2021-05-27 | $23.47 | $23.71 | $23.34 | $23.60 | $21.49 | 4,893,217 |
| 2021-05-26 | $23.50 | $23.78 | $23.45 | $23.53 | $21.43 | 3,639,369 |
| 2021-05-25 | $23.90 | $23.96 | $23.40 | $23.45 | $21.36 | 8,047,973 |
| 2021-05-24 | $23.95 | $23.96 | $23.66 | $23.91 | $21.77 | 4,358,118 |
| 2021-05-21 | $23.96 | $24.13 | $23.70 | $23.71 | $21.59 | 3,842,077 |
| 2021-05-20 | $23.61 | $23.88 | $23.48 | $23.82 | $21.69 | 4,642,167 |
| 2021-05-19 | $23.75 | $23.83 | $23.47 | $23.63 | $21.52 | 5,696,073 |
| 2021-05-18 | $24.30 | $24.30 | $23.91 | $23.91 | $21.77 | 5,409,215 |
| 2021-05-17 | $23.90 | $24.30 | $23.81 | $24.17 | $22.01 | 8,757,386 |
| 2021-05-14 | $23.86 | $24.13 | $23.76 | $23.89 | $21.76 | 9,685,020 |
| 2021-05-13 | $23.20 | $23.80 | $23.10 | $23.61 | $21.50 | 7,727,020 |
| 2021-05-12 | $23.27 | $23.89 | $23.25 | $23.31 | $21.23 | 11,860,317 |
| 2021-05-11 | $23.02 | $23.24 | $22.68 | $23.15 | $21.08 | 11,231,399 |
| 2021-05-10 | $23.40 | $23.60 | $23.15 | $23.20 | $21.13 | 9,332,882 |
| 2021-05-07 | $23.04 | $23.41 | $23.00 | $23.25 | $21.17 | 6,230,989 |
| 2021-05-06 | $23.33 | $23.40 | $23.04 | $23.27 | $21.19 | 5,309,555 |
| 2021-05-05 | $23.32 | $23.61 | $23.30 | $23.30 | $21.22 | 4,276,534 |
| 2021-05-04 | $22.95 | $23.37 | $22.83 | $23.16 | $21.09 | 6,917,741 |
| 2021-05-03 | $23.10 | $23.29 | $22.77 | $22.95 | $20.90 | 6,995,967 |
| 2021-04-30 | $23.34 | $23.45 | $23.00 | $23.01 | $20.96 | 5,159,597 |
| 2021-04-29 | $23.36 | $23.44 | $23.05 | $23.41 | $21.32 | 5,878,555 |
| 2021-04-28 | $23.35 | $23.67 | $23.33 | $23.64 | $21.12 | 6,879,381 |
| 2021-04-27 | $23.28 | $23.46 | $23.13 | $23.27 | $20.79 | 5,645,407 |
| 2021-04-26 | $23.33 | $23.41 | $23.16 | $23.28 | $20.80 | 4,948,559 |
| 2021-04-23 | $23.10 | $23.31 | $23.00 | $23.28 | $20.80 | 4,067,514 |
| 2021-04-22 | $23.14 | $23.27 | $22.95 | $23.01 | $20.56 | 4,230,104 |
| 2021-04-21 | $22.77 | $23.09 | $22.71 | $23.04 | $20.59 | 3,432,668 |
| 2021-04-20 | $22.96 | $22.96 | $22.60 | $22.86 | $20.43 | 4,126,134 |
| 2021-04-19 | $22.96 | $23.15 | $22.83 | $22.97 | $20.52 | 4,680,010 |
| 2021-04-16 | $23.09 | $23.09 | $22.82 | $22.93 | $20.49 | 5,124,900 |
| 2021-04-15 | $23.22 | $23.33 | $22.93 | $22.96 | $20.52 | 6,419,788 |
| 2021-04-14 | $23.00 | $23.34 | $23.00 | $23.14 | $20.68 | 4,816,491 |
| 2021-04-13 | $22.94 | $23.08 | $22.84 | $22.94 | $20.50 | 4,387,224 |
| 2021-04-12 | $23.00 | $23.04 | $22.78 | $23.00 | $20.55 | 4,312,066 |
| 2021-04-09 | $23.02 | $23.10 | $22.75 | $22.88 | $20.44 | 4,944,095 |
| 2021-04-08 | $22.63 | $23.14 | $22.57 | $23.12 | $20.66 | 7,560,118 |
| 2021-04-07 | $22.74 | $22.81 | $22.56 | $22.57 | $20.17 | 5,416,322 |
| 2021-04-06 | $22.38 | $22.66 | $22.34 | $22.59 | $20.18 | 5,070,060 |
| 2021-04-05 | $22.40 | $22.46 | $22.16 | $22.26 | $19.89 | 5,403,522 |
| 2021-04-01 | $22.25 | $22.39 | $22.03 | $22.27 | $19.90 | 6,984,919 |
| 2021-03-31 | $22.25 | $22.54 | $22.01 | $22.02 | $19.68 | 7,240,169 |
| 2021-03-30 | $22.41 | $22.54 | $22.27 | $22.36 | $19.98 | 4,513,894 |
| 2021-03-29 | $22.97 | $22.98 | $22.48 | $22.58 | $20.18 | 5,670,946 |
| 2021-03-26 | $22.41 | $23.00 | $22.34 | $23.00 | $20.55 | 7,192,753 |
| 2021-03-25 | $22.28 | $22.47 | $21.93 | $22.27 | $19.90 | 7,530,849 |
| 2021-03-24 | $22.53 | $22.78 | $22.33 | $22.37 | $19.99 | 5,236,258 |
| 2021-03-23 | $22.64 | $22.84 | $22.29 | $22.30 | $19.93 | 5,062,538 |
| 2021-03-22 | $22.70 | $22.97 | $22.51 | $22.89 | $20.45 | 4,834,175 |
| 2021-03-19 | $22.10 | $22.83 | $22.10 | $22.49 | $20.10 | 5,774,419 |
| 2021-03-18 | $23.01 | $23.10 | $22.10 | $22.29 | $19.92 | 10,836,059 |
| 2021-03-17 | $23.30 | $23.52 | $22.97 | $23.13 | $20.67 | 6,818,396 |
| 2021-03-16 | $23.51 | $23.66 | $23.26 | $23.29 | $20.81 | 6,397,153 |
| 2021-03-15 | $23.50 | $23.71 | $23.28 | $23.70 | $21.18 | 5,379,264 |
| 2021-03-12 | $23.39 | $23.49 | $23.25 | $23.45 | $20.95 | 4,347,004 |
| 2021-03-11 | $23.43 | $23.48 | $23.15 | $23.30 | $20.82 | 6,576,088 |
| 2021-03-10 | $23.19 | $23.45 | $23.09 | $23.25 | $20.77 | 7,029,507 |
| 2021-03-09 | $23.07 | $23.56 | $22.83 | $23.02 | $20.57 | 15,422,446 |
| 2021-03-08 | $23.40 | $23.51 | $22.93 | $23.07 | $20.61 | 6,959,194 |
| 2021-03-05 | $23.30 | $23.33 | $22.32 | $23.16 | $20.69 | 9,871,491 |
| 2021-03-04 | $22.65 | $23.26 | $22.57 | $22.92 | $20.48 | 10,610,045 |
| 2021-03-03 | $22.22 | $22.83 | $22.19 | $22.43 | $20.04 | 7,051,288 |
| 2021-03-02 | $22.43 | $22.45 | $22.10 | $22.35 | $19.97 | 5,862,718 |
| 2021-03-01 | $21.75 | $22.46 | $21.72 | $22.38 | $20.00 | 13,205,785 |
| 2021-02-26 | $21.70 | $21.78 | $21.26 | $21.32 | $19.05 | 9,263,138 |
| 2021-02-25 | $22.17 | $22.32 | $21.70 | $21.72 | $19.41 | 8,471,521 |
| 2021-02-24 | $22.01 | $22.20 | $21.73 | $22.10 | $19.75 | 8,705,713 |
| 2021-02-23 | $21.63 | $21.79 | $20.82 | $21.79 | $19.47 | 7,905,627 |
| 2021-02-22 | $21.55 | $21.80 | $21.46 | $21.53 | $19.24 | 10,150,537 |
| 2021-02-19 | $21.51 | $21.80 | $21.47 | $21.56 | $19.26 | 5,542,953 |
| 2021-02-18 | $21.91 | $21.91 | $21.45 | $21.57 | $19.27 | 5,216,404 |
| 2021-02-17 | $22.01 | $22.10 | $21.59 | $21.94 | $19.60 | 4,409,819 |
| 2021-02-16 | $22.00 | $22.19 | $21.92 | $21.92 | $19.59 | 6,270,221 |
| 2021-02-12 | $21.42 | $21.93 | $21.37 | $21.79 | $19.47 | 8,264,043 |
| 2021-02-11 | $21.59 | $21.68 | $21.24 | $21.44 | $19.16 | 6,847,470 |
| 2021-02-10 | $21.32 | $21.43 | $20.94 | $21.43 | $19.15 | 5,390,334 |
| 2021-02-09 | $21.41 | $21.42 | $21.18 | $21.22 | $18.96 | 3,950,447 |
| 2021-02-08 | $21.15 | $21.38 | $21.09 | $21.38 | $19.10 | 6,403,076 |
| 2021-02-05 | $21.06 | $21.32 | $20.85 | $21.04 | $18.80 | 4,858,830 |
| 2021-02-04 | $20.70 | $20.99 | $20.64 | $20.79 | $18.58 | 6,308,709 |
| 2021-02-03 | $21.00 | $21.10 | $20.53 | $20.65 | $18.45 | 10,821,411 |
| 2021-02-02 | $20.96 | $21.21 | $20.81 | $21.10 | $18.85 | 7,333,925 |
| 2021-02-01 | $20.26 | $20.90 | $20.25 | $20.80 | $18.59 | 8,574,267 |
| 2021-01-29 | $20.44 | $20.70 | $20.10 | $20.23 | $18.08 | 7,579,679 |
| 2021-01-28 | $20.47 | $20.52 | $20.03 | $20.52 | $18.34 | 8,458,711 |
| 2021-01-27 | $21.24 | $21.26 | $20.65 | $20.73 | $18.13 | 10,039,126 |
| 2021-01-26 | $21.31 | $21.54 | $21.14 | $21.26 | $18.59 | 10,158,273 |
| 2021-01-25 | $21.57 | $21.57 | $20.95 | $21.12 | $18.47 | 18,832,493 |
| 2021-01-22 | $22.06 | $22.22 | $21.32 | $21.56 | $18.85 | 13,703,326 |
| 2021-01-21 | $23.10 | $23.24 | $22.24 | $22.42 | $19.60 | 9,310,476 |
| 2021-01-20 | $23.57 | $23.58 | $23.00 | $23.06 | $20.16 | 7,231,161 |
| 2021-01-19 | $23.15 | $23.44 | $22.99 | $23.29 | $20.36 | 8,593,513 |
| 2021-01-15 | $22.99 | $23.10 | $22.51 | $22.94 | $20.06 | 7,265,042 |
| 2021-01-14 | $22.89 | $23.15 | $22.70 | $23.13 | $20.22 | 10,080,028 |
| 2021-01-13 | $22.64 | $22.83 | $22.45 | $22.74 | $19.88 | 8,124,279 |
| 2021-01-12 | $22.10 | $22.75 | $21.95 | $22.41 | $19.59 | 10,737,680 |
| 2021-01-11 | $21.28 | $21.84 | $21.15 | $21.77 | $19.03 | 7,825,631 |
| 2021-01-08 | $21.53 | $21.54 | $21.17 | $21.39 | $18.70 | 7,261,971 |
| 2021-01-07 | $21.14 | $21.46 | $20.92 | $21.31 | $18.63 | 10,111,740 |
| 2021-01-06 | $20.34 | $21.08 | $19.93 | $20.98 | $18.34 | 12,966,333 |
| 2021-01-05 | $19.40 | $20.39 | $19.31 | $19.98 | $17.47 | 8,956,430 |
| 2021-01-04 | $20.01 | $20.02 | $19.28 | $19.29 | $16.87 | 12,592,130 |
| 2020-12-31 | $19.50 | $19.71 | $19.38 | $19.59 | $17.13 | 6,912,681 |
| 2020-12-30 | $19.64 | $19.80 | $19.50 | $19.55 | $17.09 | 7,488,447 |
| 2020-12-29 | $19.75 | $19.85 | $19.51 | $19.67 | $17.20 | 6,837,130 |
| 2020-12-28 | $19.90 | $20.03 | $19.60 | $19.74 | $17.26 | 6,752,143 |
| 2020-12-24 | $20.11 | $20.16 | $19.67 | $19.86 | $17.36 | 4,401,053 |
| 2020-12-23 | $20.15 | $20.41 | $20.12 | $20.17 | $17.64 | 9,636,927 |
| 2020-12-22 | $20.03 | $20.49 | $19.98 | $20.18 | $17.64 | 4,931,022 |
| 2020-12-21 | $20.00 | $20.39 | $19.80 | $20.22 | $17.68 | 11,698,805 |
| 2020-12-18 | $20.65 | $20.76 | $20.34 | $20.56 | $17.98 | 8,718,011 |
| 2020-12-17 | $21.16 | $21.19 | $20.70 | $20.79 | $18.18 | 11,688,466 |
| 2020-12-16 | $21.50 | $21.50 | $21.00 | $21.01 | $18.37 | 8,715,764 |
| 2020-12-15 | $21.14 | $21.73 | $21.08 | $21.54 | $18.83 | 7,301,317 |
| 2020-12-14 | $21.88 | $21.92 | $21.06 | $21.16 | $18.50 | 7,423,752 |
| 2020-12-11 | $21.37 | $21.74 | $21.33 | $21.61 | $18.89 | 6,525,368 |
| 2020-12-10 | $20.77 | $21.50 | $20.67 | $21.37 | $18.68 | 12,039,042 |
| 2020-12-09 | $21.07 | $21.21 | $20.46 | $20.67 | $18.07 | 7,884,577 |
| 2020-12-08 | $20.50 | $21.13 | $20.50 | $20.95 | $18.32 | 6,822,180 |
| 2020-12-07 | $20.59 | $20.99 | $20.42 | $20.67 | $18.07 | 7,529,042 |
| 2020-12-04 | $20.30 | $20.95 | $20.30 | $20.76 | $18.15 | 9,262,851 |
| 2020-12-03 | $20.11 | $20.45 | $19.88 | $20.12 | $17.59 | 7,892,118 |
| 2020-12-02 | $19.50 | $20.16 | $19.46 | $20.10 | $17.57 | 6,698,126 |
| 2020-12-01 | $19.66 | $19.85 | $19.40 | $19.56 | $17.10 | 5,203,936 |
| 2020-11-30 | $19.76 | $19.95 | $19.34 | $19.40 | $16.96 | 8,988,907 |
| 2020-11-27 | $20.32 | $20.44 | $19.88 | $19.93 | $17.43 | 4,597,917 |
| 2020-11-25 | $20.38 | $20.51 | $20.06 | $20.36 | $17.80 | 10,644,661 |
| 2020-11-24 | $20.03 | $20.62 | $19.99 | $20.30 | $17.75 | 11,398,743 |
| 2020-11-23 | $19.19 | $19.81 | $19.06 | $19.76 | $17.28 | 9,223,563 |
| 2020-11-20 | $19.26 | $19.44 | $18.96 | $18.99 | $16.60 | 6,057,979 |
| 2020-11-19 | $18.88 | $19.41 | $18.77 | $19.39 | $16.95 | 6,085,283 |
| 2020-11-18 | $19.14 | $19.78 | $18.88 | $18.88 | $16.51 | 11,247,234 |
| 2020-11-17 | $18.85 | $19.19 | $18.66 | $19.12 | $16.72 | 7,402,613 |
| 2020-11-16 | $19.00 | $19.36 | $18.83 | $18.95 | $16.57 | 9,983,949 |
| 2020-11-13 | $18.21 | $18.57 | $18.07 | $18.51 | $16.18 | 8,823,226 |
| 2020-11-12 | $18.20 | $18.26 | $17.87 | $18.08 | $15.81 | 8,666,721 |
| 2020-11-11 | $18.25 | $18.25 | $17.97 | $18.18 | $15.90 | 8,287,832 |
| 2020-11-10 | $17.79 | $18.15 | $17.57 | $18.07 | $15.80 | 8,781,461 |
| 2020-11-09 | $17.66 | $17.97 | $16.92 | $17.68 | $15.46 | 16,169,687 |
| 2020-11-06 | $17.10 | $17.13 | $16.64 | $16.64 | $14.55 | 5,441,545 |
| 2020-11-05 | $16.81 | $17.26 | $16.73 | $17.09 | $14.94 | 8,258,471 |
| 2020-11-04 | $16.67 | $17.08 | $16.38 | $16.63 | $14.54 | 6,938,115 |
| 2020-11-03 | $16.59 | $16.76 | $16.49 | $16.57 | $14.49 | 8,736,462 |
| 2020-11-02 | $16.64 | $16.82 | $16.37 | $16.40 | $14.34 | 7,912,370 |
| 2020-10-30 | $16.56 | $16.75 | $16.42 | $16.57 | $14.49 | 6,976,528 |
| 2020-10-29 | $16.41 | $16.99 | $16.01 | $16.83 | $14.72 | 16,181,958 |
| 2020-10-28 | $17.00 | $17.29 | $16.65 | $16.95 | $14.44 | 12,548,148 |
| 2020-10-27 | $17.25 | $17.46 | $17.10 | $17.26 | $14.70 | 7,675,271 |
| 2020-10-26 | $17.50 | $17.55 | $17.01 | $17.31 | $14.75 | 8,533,145 |
| 2020-10-23 | $17.67 | $17.83 | $17.43 | $17.63 | $15.02 | 5,499,111 |
| 2020-10-22 | $17.03 | $17.64 | $17.00 | $17.60 | $14.99 | 6,995,757 |
| 2020-10-21 | $17.21 | $17.28 | $16.98 | $17.09 | $14.56 | 10,616,587 |
| 2020-10-20 | $17.29 | $17.35 | $17.08 | $17.17 | $14.63 | 6,341,219 |
| 2020-10-19 | $17.26 | $17.47 | $17.02 | $17.12 | $14.58 | 7,842,786 |
| 2020-10-16 | $17.50 | $17.53 | $17.14 | $17.21 | $14.66 | 6,453,287 |
| 2020-10-15 | $16.92 | $17.54 | $16.72 | $17.49 | $14.90 | 7,592,213 |
| 2020-10-14 | $17.09 | $17.43 | $17.05 | $17.11 | $14.57 | 5,265,845 |
| 2020-10-13 | $17.19 | $17.38 | $17.02 | $17.04 | $14.52 | 6,308,980 |
| 2020-10-12 | $17.20 | $17.41 | $16.96 | $17.33 | $14.76 | 8,554,643 |
| 2020-10-09 | $17.29 | $17.35 | $16.86 | $17.01 | $14.49 | 6,270,898 |
| 2020-10-08 | $16.46 | $17.25 | $16.45 | $17.14 | $14.60 | 7,105,345 |
| 2020-10-07 | $16.40 | $16.59 | $16.35 | $16.40 | $13.97 | 6,760,519 |
| 2020-10-06 | $16.52 | $16.80 | $16.20 | $16.39 | $13.96 | 8,629,896 |
| 2020-10-05 | $16.15 | $16.46 | $16.02 | $16.45 | $14.01 | 6,211,133 |
| 2020-10-02 | $15.50 | $16.09 | $15.35 | $16.04 | $13.66 | 8,020,127 |
| 2020-10-01 | $15.76 | $15.95 | $15.65 | $15.67 | $13.35 | 7,321,229 |
| 2020-09-30 | $15.93 | $16.23 | $15.69 | $15.79 | $13.45 | 8,913,524 |
| 2020-09-29 | $16.00 | $16.03 | $15.76 | $15.93 | $13.57 | 6,414,042 |
| 2020-09-28 | $15.89 | $16.21 | $15.72 | $16.02 | $13.65 | 7,339,967 |
| 2020-09-25 | $15.37 | $15.55 | $15.20 | $15.51 | $13.21 | 7,491,679 |
| 2020-09-24 | $15.34 | $15.57 | $14.90 | $15.37 | $13.09 | 9,826,778 |
| 2020-09-23 | $16.11 | $16.14 | $15.33 | $15.33 | $13.06 | 11,856,620 |
| 2020-09-22 | $16.31 | $16.50 | $15.88 | $16.00 | $13.63 | 10,112,824 |
| 2020-09-21 | $16.30 | $16.41 | $16.11 | $16.31 | $13.89 | 10,738,764 |
| 2020-09-18 | $16.66 | $16.69 | $16.28 | $16.61 | $14.15 | 13,260,901 |
| 2020-09-17 | $16.90 | $16.93 | $16.57 | $16.64 | $14.17 | 10,590,247 |
| 2020-09-16 | $16.91 | $17.21 | $16.79 | $17.02 | $14.50 | 8,101,478 |
| 2020-09-15 | $17.16 | $17.16 | $16.78 | $16.78 | $14.29 | 9,116,575 |
| 2020-09-14 | $17.10 | $17.35 | $17.03 | $17.13 | $14.59 | 6,368,194 |
| 2020-09-11 | $17.20 | $17.27 | $17.00 | $17.06 | $14.53 | 7,858,721 |
| 2020-09-10 | $17.39 | $17.63 | $17.10 | $17.12 | $14.58 | 7,657,110 |
| 2020-09-09 | $17.21 | $17.65 | $17.17 | $17.40 | $14.82 | 8,775,566 |
| 2020-09-08 | $17.20 | $17.21 | $16.86 | $17.04 | $14.52 | 7,703,090 |
| 2020-09-04 | $17.53 | $17.71 | $17.03 | $17.26 | $14.70 | 6,487,451 |
| 2020-09-03 | $17.41 | $17.65 | $17.30 | $17.42 | $14.84 | 5,241,390 |
| 2020-09-02 | $17.55 | $17.78 | $17.39 | $17.55 | $14.95 | 5,354,878 |
| 2020-09-01 | $17.51 | $17.62 | $17.09 | $17.58 | $14.98 | 7,006,180 |
| 2020-08-31 | $17.80 | $17.81 | $17.50 | $17.56 | $14.96 | 6,417,403 |
| 2020-08-28 | $17.49 | $17.74 | $17.25 | $17.69 | $15.07 | 6,348,326 |
| 2020-08-27 | $17.44 | $17.69 | $17.20 | $17.34 | $14.77 | 8,593,538 |
| 2020-08-26 | $17.80 | $17.85 | $17.33 | $17.45 | $14.86 | 10,692,828 |
| 2020-08-25 | $18.11 | $18.24 | $17.75 | $17.85 | $15.21 | 6,103,851 |
| 2020-08-24 | $18.16 | $18.26 | $17.93 | $18.08 | $15.40 | 8,269,953 |
| 2020-08-21 | $18.10 | $18.13 | $17.78 | $18.12 | $15.44 | 6,644,162 |
| 2020-08-20 | $18.07 | $18.30 | $17.91 | $18.16 | $15.47 | 4,915,162 |
| 2020-08-19 | $18.39 | $18.61 | $18.23 | $18.26 | $15.55 | 4,556,463 |
| 2020-08-18 | $18.85 | $18.92 | $18.39 | $18.43 | $15.70 | 3,920,862 |
| 2020-08-17 | $18.90 | $18.99 | $18.69 | $18.89 | $16.09 | 6,592,893 |
| 2020-08-14 | $18.79 | $19.14 | $18.75 | $18.85 | $16.06 | 5,165,085 |
| 2020-08-13 | $18.85 | $18.92 | $18.61 | $18.81 | $16.02 | 10,678,642 |
| 2020-08-12 | $18.73 | $18.91 | $18.33 | $18.80 | $16.01 | 12,522,533 |
| 2020-08-11 | $18.69 | $18.77 | $18.15 | $18.19 | $15.49 | 7,558,223 |
| 2020-08-10 | $18.00 | $18.43 | $17.96 | $18.31 | $15.60 | 6,863,656 |
| 2020-08-07 | $18.00 | $18.05 | $17.86 | $17.90 | $15.25 | 5,414,451 |
| 2020-08-06 | $17.60 | $18.10 | $17.54 | $18.09 | $15.41 | 8,691,329 |
| 2020-08-05 | $17.95 | $18.03 | $17.53 | $17.59 | $14.98 | 6,547,929 |
| 2020-08-04 | $17.53 | $17.78 | $17.46 | $17.78 | $15.15 | 5,893,737 |
| 2020-08-03 | $17.52 | $17.65 | $17.28 | $17.57 | $14.97 | 5,892,504 |
| 2020-07-31 | $17.49 | $17.73 | $17.17 | $17.60 | $14.99 | 6,906,216 |
| 2020-07-30 | $17.85 | $17.87 | $17.46 | $17.62 | $15.01 | 8,710,819 |
| 2020-07-29 | $18.43 | $18.63 | $17.99 | $18.48 | $15.35 | 11,374,385 |
| 2020-07-28 | $18.11 | $18.31 | $17.98 | $18.29 | $15.20 | 5,747,956 |
| 2020-07-27 | $18.26 | $18.26 | $17.94 | $18.11 | $15.05 | 6,922,896 |
| 2020-07-24 | $18.13 | $18.31 | $17.96 | $18.14 | $15.07 | 4,874,106 |
| 2020-07-23 | $18.40 | $18.43 | $18.01 | $18.25 | $15.16 | 6,498,880 |
| 2020-07-22 | $18.59 | $18.60 | $18.20 | $18.44 | $15.32 | 4,389,232 |
| 2020-07-21 | $18.03 | $18.69 | $18.01 | $18.63 | $15.48 | 6,606,659 |
| 2020-07-20 | $18.33 | $18.42 | $17.83 | $17.83 | $14.81 | 5,224,344 |
| 2020-07-17 | $18.00 | $18.53 | $17.86 | $18.17 | $15.10 | 5,908,017 |
| 2020-07-16 | $17.97 | $18.29 | $17.61 | $18.04 | $14.99 | 7,393,914 |
| 2020-07-15 | $17.38 | $17.96 | $17.25 | $17.81 | $14.80 | 6,855,260 |
| 2020-07-14 | $17.01 | $17.36 | $16.95 | $17.09 | $14.20 | 12,446,327 |
| 2020-07-13 | $17.30 | $17.46 | $16.70 | $17.13 | $14.23 | 17,674,106 |
| 2020-07-10 | $17.04 | $17.38 | $16.57 | $17.25 | $14.33 | 7,982,080 |
| 2020-07-09 | $17.68 | $17.68 | $17.03 | $17.25 | $14.33 | 9,374,655 |
| 2020-07-08 | $17.76 | $17.98 | $17.37 | $17.54 | $14.57 | 6,751,067 |
| 2020-07-07 | $17.44 | $17.98 | $17.31 | $17.62 | $14.64 | 5,928,420 |
| 2020-07-06 | $18.40 | $18.70 | $17.55 | $17.62 | $14.64 | 8,474,839 |
| 2020-07-02 | $18.14 | $18.21 | $17.84 | $17.85 | $14.83 | 4,863,316 |
| 2020-07-01 | $18.17 | $18.40 | $17.85 | $17.91 | $14.88 | 4,449,411 |
| 2020-06-30 | $17.50 | $18.19 | $17.38 | $18.17 | $15.10 | 6,130,328 |
| 2020-06-29 | $17.65 | $17.79 | $17.35 | $17.53 | $14.56 | 7,461,949 |
| 2020-06-26 | $18.00 | $18.01 | $17.28 | $17.63 | $14.65 | 8,848,375 |
| 2020-06-25 | $17.89 | $18.47 | $17.65 | $18.12 | $15.05 | 6,190,961 |
| 2020-06-24 | $18.69 | $18.74 | $17.74 | $18.14 | $15.07 | 11,676,672 |
| 2020-06-23 | $19.68 | $19.76 | $19.02 | $19.02 | $15.80 | 5,429,070 |
| 2020-06-22 | $19.10 | $19.55 | $18.91 | $19.39 | $16.11 | 6,874,763 |
| 2020-06-19 | $19.66 | $19.73 | $19.04 | $19.10 | $15.87 | 6,846,572 |
| 2020-06-18 | $19.15 | $19.48 | $19.01 | $19.19 | $15.94 | 5,909,661 |
| 2020-06-17 | $19.81 | $19.86 | $19.40 | $19.45 | $16.16 | 4,098,152 |
| 2020-06-16 | $20.23 | $20.25 | $19.27 | $19.79 | $16.44 | 7,799,541 |
| 2020-06-15 | $18.51 | $19.79 | $18.28 | $19.54 | $16.23 | 9,491,378 |
| 2020-06-12 | $19.98 | $20.00 | $18.71 | $19.01 | $15.79 | 7,348,981 |
| 2020-06-11 | $19.62 | $19.82 | $18.91 | $19.23 | $15.98 | 13,673,256 |
| 2020-06-10 | $21.66 | $21.69 | $20.80 | $21.24 | $17.65 | 15,037,600 |
| 2020-06-09 | $21.56 | $21.93 | $20.88 | $21.78 | $18.10 | 9,483,135 |
| 2020-06-08 | $21.91 | $22.33 | $21.38 | $22.31 | $18.54 | 10,635,424 |
| 2020-06-05 | $21.05 | $21.30 | $20.73 | $20.95 | $17.41 | 9,971,970 |
| 2020-06-04 | $20.05 | $20.49 | $19.95 | $20.40 | $16.95 | 5,399,944 |
| 2020-06-03 | $19.96 | $20.46 | $19.96 | $20.10 | $16.70 | 6,911,039 |
| 2020-06-02 | $19.45 | $19.69 | $19.35 | $19.68 | $16.35 | 5,485,025 |
| 2020-06-01 | $19.13 | $19.54 | $18.96 | $19.27 | $16.01 | 4,965,429 |
| 2020-05-29 | $19.23 | $19.28 | $18.66 | $19.10 | $15.87 | 7,390,103 |
| 2020-05-28 | $19.37 | $19.75 | $19.14 | $19.37 | $16.09 | 6,992,424 |
| 2020-05-27 | $19.75 | $19.75 | $18.94 | $19.40 | $16.12 | 5,748,067 |
| 2020-05-26 | $19.30 | $19.51 | $19.11 | $19.36 | $16.09 | 6,164,515 |
| 2020-05-22 | $18.50 | $18.70 | $18.21 | $18.68 | $15.52 | 4,913,297 |
| 2020-05-21 | $19.38 | $19.41 | $18.56 | $18.79 | $15.61 | 11,294,747 |
| 2020-05-20 | $18.74 | $19.48 | $18.70 | $19.32 | $16.05 | 10,029,548 |
| 2020-05-19 | $18.20 | $18.63 | $18.07 | $18.48 | $15.35 | 7,227,786 |
| 2020-05-18 | $17.76 | $18.49 | $17.76 | $18.17 | $15.10 | 8,021,696 |
| 2020-05-15 | $17.10 | $17.38 | $16.93 | $17.17 | $14.27 | 11,617,095 |
| 2020-05-14 | $16.60 | $17.39 | $16.33 | $17.15 | $14.25 | 7,548,950 |
| 2020-05-13 | $17.52 | $17.55 | $16.71 | $17.01 | $14.13 | 9,663,840 |
| 2020-05-12 | $17.76 | $18.28 | $17.46 | $17.51 | $14.55 | 9,196,049 |
| 2020-05-11 | $17.66 | $17.88 | $17.65 | $17.76 | $14.76 | 6,285,022 |
| 2020-05-08 | $17.45 | $17.98 | $17.23 | $17.80 | $14.79 | 13,431,481 |
| 2020-05-07 | $17.20 | $17.64 | $17.05 | $17.24 | $14.32 | 6,746,387 |
| 2020-05-06 | $17.30 | $17.38 | $16.50 | $16.84 | $13.99 | 6,872,473 |
| 2020-05-05 | $17.60 | $18.07 | $17.13 | $17.15 | $14.25 | 10,453,084 |
| 2020-05-04 | $16.85 | $17.08 | $16.41 | $17.05 | $14.17 | 9,635,228 |
| 2020-05-01 | $17.21 | $17.48 | $16.78 | $17.13 | $14.23 | 9,476,615 |
| 2020-04-30 | $18.48 | $18.52 | $17.50 | $17.56 | $14.59 | 11,137,724 |
| 2020-04-29 | $17.55 | $18.79 | $17.26 | $18.36 | $15.25 | 15,286,184 |
| 2020-04-28 | $17.17 | $17.39 | $16.61 | $17.24 | $13.98 | 12,916,525 |
| 2020-04-27 | $16.83 | $16.96 | $16.41 | $16.74 | $13.58 | 13,877,599 |
| 2020-04-24 | $17.55 | $17.80 | $16.72 | $16.81 | $13.64 | 11,076,118 |
| 2020-04-23 | $16.78 | $17.30 | $16.49 | $17.19 | $13.94 | 9,746,000 |
| 2020-04-22 | $16.07 | $16.37 | $15.55 | $16.28 | $13.21 | 7,692,083 |
| 2020-04-21 | $15.50 | $16.05 | $15.20 | $15.63 | $12.68 | 10,502,282 |
| 2020-04-20 | $15.38 | $16.52 | $15.24 | $15.65 | $12.70 | 11,825,768 |
| 2020-04-17 | $15.60 | $16.44 | $15.32 | $16.34 | $13.25 | 10,775,425 |
| 2020-04-16 | $15.45 | $15.71 | $15.13 | $15.21 | $12.34 | 8,073,377 |
| 2020-04-15 | $16.00 | $16.08 | $15.24 | $15.76 | $12.78 | 12,311,585 |
| 2020-04-14 | $17.05 | $17.37 | $16.30 | $16.50 | $13.38 | 9,284,886 |
| 2020-04-13 | $17.01 | $17.06 | $16.31 | $16.73 | $13.57 | 11,953,982 |
| 2020-04-09 | $16.54 | $17.57 | $16.03 | $16.38 | $13.29 | 13,202,103 |
| 2020-04-08 | $15.78 | $16.06 | $15.27 | $15.98 | $12.96 | 9,972,415 |
| 2020-04-07 | $15.80 | $16.18 | $15.02 | $15.21 | $12.34 | 13,144,328 |
| 2020-04-06 | $14.98 | $15.73 | $14.77 | $14.90 | $12.09 | 14,019,279 |
| 2020-04-03 | $14.92 | $15.10 | $13.92 | $14.43 | $11.71 | 9,092,458 |
| 2020-04-02 | $14.01 | $15.37 | $13.90 | $14.41 | $11.69 | 13,224,571 |
| 2020-04-01 | $13.69 | $14.28 | $13.29 | $13.79 | $11.19 | 10,142,217 |
| 2020-03-31 | $13.90 | $14.30 | $13.42 | $14.30 | $11.60 | 18,648,629 |
| 2020-03-30 | $13.76 | $14.19 | $12.80 | $13.55 | $10.99 | 12,922,772 |
| 2020-03-27 | $14.42 | $14.79 | $13.78 | $13.95 | $11.32 | 13,163,857 |
| 2020-03-26 | $14.05 | $15.90 | $13.85 | $15.06 | $12.22 | 13,744,724 |
| 2020-03-25 | $14.00 | $14.93 | $13.11 | $14.11 | $11.45 | 15,405,028 |
| 2020-03-24 | $14.05 | $14.25 | $13.20 | $13.90 | $11.28 | 13,071,371 |
| 2020-03-23 | $13.89 | $13.89 | $12.53 | $13.29 | $10.78 | 16,034,425 |
| 2020-03-20 | $15.28 | $15.50 | $12.00 | $14.56 | $11.81 | 27,734,442 |
| 2020-03-19 | $12.15 | $14.95 | $11.71 | $14.52 | $11.78 | 22,878,699 |
| 2020-03-18 | $11.95 | $13.20 | $10.27 | $12.27 | $9.95 | 29,190,040 |
| 2020-03-17 | $13.90 | $13.92 | $12.78 | $13.00 | $10.55 | 22,407,875 |
| 2020-03-16 | $13.94 | $14.75 | $13.00 | $13.63 | $11.06 | 19,683,808 |
| 2020-03-13 | $16.01 | $16.16 | $14.44 | $15.52 | $12.59 | 21,835,965 |
| 2020-03-12 | $15.13 | $15.46 | $13.26 | $14.26 | $11.57 | 36,614,353 |
| 2020-03-11 | $18.00 | $18.50 | $16.52 | $17.21 | $13.96 | 19,056,557 |
| 2020-03-10 | $19.89 | $19.97 | $16.33 | $18.60 | $15.09 | 29,038,301 |
| 2020-03-09 | $18.00 | $20.08 | $13.88 | $18.25 | $14.80 | 34,579,685 |
| 2020-03-06 | $23.00 | $23.05 | $22.17 | $22.42 | $18.19 | 14,828,776 |
| 2020-03-05 | $23.69 | $23.84 | $23.20 | $23.67 | $19.20 | 6,323,790 |
| 2020-03-04 | $24.45 | $24.54 | $23.83 | $24.07 | $19.53 | 7,841,425 |
| 2020-03-03 | $24.55 | $25.10 | $23.74 | $24.02 | $19.48 | 9,299,678 |
| 2020-03-02 | $23.70 | $24.45 | $23.04 | $24.33 | $19.74 | 12,205,929 |
| 2020-02-28 | $22.29 | $23.36 | $21.95 | $23.34 | $18.93 | 18,666,771 |
| 2020-02-27 | $23.18 | $23.58 | $22.46 | $22.89 | $18.57 | 15,077,689 |
| 2020-02-26 | $24.11 | $24.62 | $23.72 | $23.85 | $19.35 | 9,525,757 |
| 2020-02-25 | $25.11 | $25.20 | $23.99 | $23.99 | $19.46 | 11,824,605 |
| 2020-02-24 | $25.29 | $25.32 | $24.77 | $24.98 | $20.26 | 9,109,011 |
| 2020-02-21 | $26.05 | $26.18 | $25.70 | $25.95 | $21.05 | 4,444,276 |
| 2020-02-20 | $26.04 | $26.33 | $25.92 | $26.22 | $21.27 | 4,610,652 |
| 2020-02-19 | $26.09 | $26.25 | $25.89 | $26.09 | $21.16 | 3,430,391 |
| 2020-02-18 | $26.19 | $26.19 | $25.75 | $25.97 | $21.07 | 7,052,194 |
| 2020-02-14 | $26.20 | $26.29 | $25.92 | $26.27 | $21.31 | 4,437,053 |
| 2020-02-13 | $26.39 | $26.76 | $26.03 | $26.09 | $21.16 | 8,483,924 |
| 2020-02-12 | $26.02 | $26.60 | $25.90 | $26.50 | $21.50 | 5,096,439 |
| 2020-02-11 | $25.62 | $25.83 | $25.60 | $25.71 | $20.86 | 4,960,251 |
| 2020-02-10 | $25.56 | $25.72 | $25.40 | $25.49 | $20.68 | 5,311,980 |
| 2020-02-07 | $25.60 | $25.71 | $25.41 | $25.56 | $20.73 | 4,271,143 |
| 2020-02-06 | $26.39 | $26.43 | $25.72 | $25.76 | $20.90 | 5,270,100 |
| 2020-02-05 | $26.40 | $26.73 | $26.15 | $26.33 | $21.36 | 5,521,608 |
| 2020-02-04 | $25.77 | $26.35 | $25.75 | $26.11 | $21.18 | 7,511,637 |
| 2020-02-03 | $25.85 | $25.93 | $25.32 | $25.39 | $20.60 | 10,218,406 |
| 2020-01-31 | $26.47 | $26.59 | $25.76 | $25.77 | $20.90 | 8,000,268 |
| 2020-01-30 | $26.48 | $26.95 | $26.07 | $26.53 | $21.52 | 9,229,104 |
| 2020-01-29 | $27.39 | $27.49 | $27.09 | $27.28 | $21.76 | 6,759,606 |
| 2020-01-28 | $27.10 | $27.33 | $26.87 | $27.24 | $21.73 | 4,660,383 |
| 2020-01-27 | $26.99 | $27.09 | $26.78 | $26.94 | $21.49 | 10,203,675 |
| 2020-01-24 | $27.82 | $27.84 | $27.19 | $27.35 | $21.82 | 6,252,782 |
| 2020-01-23 | $27.61 | $28.01 | $27.30 | $27.80 | $22.18 | 4,671,907 |
| 2020-01-22 | $28.21 | $28.24 | $27.64 | $27.71 | $22.11 | 6,091,333 |
| 2020-01-21 | $28.69 | $28.73 | $28.01 | $28.11 | $22.43 | 7,626,264 |
| 2020-01-17 | $29.08 | $29.08 | $28.74 | $28.81 | $22.98 | 6,773,167 |
| 2020-01-16 | $29.03 | $29.09 | $28.84 | $29.02 | $23.15 | 4,222,068 |
| 2020-01-15 | $29.01 | $29.22 | $28.92 | $28.92 | $23.07 | 3,665,075 |
| 2020-01-14 | $28.96 | $29.20 | $28.87 | $28.99 | $23.13 | 2,887,497 |
| 2020-01-13 | $28.60 | $28.99 | $28.41 | $28.93 | $23.08 | 5,595,812 |
| 2020-01-10 | $28.45 | $28.50 | $28.29 | $28.50 | $22.74 | 4,027,194 |
| 2020-01-09 | $28.64 | $28.76 | $28.46 | $28.56 | $22.79 | 6,225,488 |
| 2020-01-08 | $28.72 | $28.88 | $28.26 | $28.64 | $22.85 | 5,274,176 |
| 2020-01-07 | $28.70 | $28.76 | $28.35 | $28.72 | $22.91 | 4,181,655 |
| 2020-01-06 | $28.70 | $28.85 | $28.48 | $28.70 | $22.90 | 5,603,724 |
| 2020-01-03 | $28.25 | $28.45 | $27.96 | $28.40 | $22.66 | 3,771,689 |
| 2020-01-02 | $28.20 | $28.37 | $27.96 | $28.13 | $22.44 | 4,088,983 |
| 2019-12-31 | $27.74 | $28.19 | $27.61 | $28.16 | $22.47 | 4,125,461 |
| 2019-12-30 | $28.21 | $28.45 | $27.84 | $27.88 | $22.24 | 4,492,252 |
| 2019-12-27 | $28.58 | $28.58 | $28.07 | $28.18 | $22.48 | 3,631,334 |
| 2019-12-26 | $28.43 | $28.75 | $28.33 | $28.51 | $22.75 | 4,428,824 |
| 2019-12-24 | $28.50 | $28.53 | $28.20 | $28.34 | $22.61 | 1,612,675 |
| 2019-12-23 | $28.13 | $28.59 | $28.03 | $28.50 | $22.74 | 4,580,713 |
| 2019-12-20 | $28.30 | $28.36 | $28.00 | $28.13 | $22.44 | 9,358,850 |
| 2019-12-19 | $28.10 | $28.31 | $27.69 | $28.31 | $22.59 | 8,443,222 |
| 2019-12-18 | $28.01 | $28.38 | $27.97 | $28.12 | $22.43 | 4,812,732 |
| 2019-12-17 | $27.86 | $28.31 | $27.83 | $27.85 | $22.22 | 5,925,049 |
| 2019-12-16 | $27.62 | $27.88 | $27.52 | $27.70 | $22.10 | 4,874,614 |
| 2019-12-13 | $28.21 | $28.22 | $27.39 | $27.52 | $21.96 | 10,708,876 |
| 2019-12-12 | $27.51 | $28.36 | $27.51 | $28.16 | $22.47 | 9,097,018 |
| 2019-12-11 | $28.00 | $28.06 | $27.31 | $27.67 | $22.08 | 9,324,197 |
| 2019-12-10 | $26.83 | $27.34 | $26.77 | $27.17 | $21.68 | 6,921,785 |
| 2019-12-09 | $26.20 | $26.74 | $26.11 | $26.72 | $21.32 | 5,283,103 |
| 2019-12-06 | $26.15 | $26.34 | $26.13 | $26.25 | $20.94 | 3,979,388 |
| 2019-12-05 | $26.13 | $26.30 | $26.04 | $26.07 | $20.80 | 3,940,532 |
| 2019-12-04 | $25.78 | $26.23 | $25.68 | $26.13 | $20.85 | 5,247,230 |
| 2019-12-03 | $25.81 | $25.98 | $25.53 | $25.68 | $20.49 | 6,729,806 |
| 2019-12-02 | $26.32 | $26.38 | $25.85 | $25.96 | $20.71 | 6,254,396 |
| 2019-11-29 | $26.65 | $26.69 | $26.28 | $26.32 | $21.00 | 1,652,436 |
| 2019-11-27 | $26.43 | $26.76 | $25.96 | $26.76 | $21.35 | 5,235,184 |
| 2019-11-26 | $26.56 | $26.68 | $26.40 | $26.43 | $21.09 | 3,323,973 |
| 2019-11-25 | $26.42 | $26.71 | $26.33 | $26.58 | $21.21 | 4,560,691 |
| 2019-11-22 | $26.35 | $26.66 | $26.30 | $26.62 | $21.24 | 6,996,916 |
| 2019-11-21 | $25.90 | $26.34 | $25.88 | $26.27 | $20.96 | 5,101,615 |
| 2019-11-20 | $25.24 | $26.00 | $25.21 | $25.90 | $20.66 | 7,115,298 |
| 2019-11-19 | $25.88 | $25.88 | $25.04 | $25.15 | $20.06 | 9,058,643 |
| 2019-11-18 | $26.20 | $26.24 | $25.74 | $25.78 | $20.57 | 6,047,342 |
| 2019-11-15 | $26.20 | $26.34 | $25.93 | $26.30 | $20.98 | 5,350,612 |
| 2019-11-14 | $26.60 | $26.70 | $26.02 | $26.15 | $20.86 | 4,451,490 |
| 2019-11-13 | $26.09 | $26.54 | $26.03 | $26.51 | $21.15 | 6,576,851 |
| 2019-11-12 | $26.02 | $26.55 | $25.85 | $26.15 | $20.86 | 5,728,403 |
| 2019-11-11 | $26.28 | $26.28 | $26.01 | $26.05 | $20.78 | 4,450,017 |
| 2019-11-08 | $26.40 | $26.45 | $26.20 | $26.33 | $21.01 | 4,193,098 |
| 2019-11-07 | $26.50 | $26.59 | $26.20 | $26.43 | $21.09 | 7,274,533 |
| 2019-11-06 | $26.62 | $26.75 | $26.13 | $26.32 | $21.00 | 4,918,528 |
| 2019-11-05 | $26.71 | $26.81 | $26.36 | $26.65 | $21.26 | 5,144,433 |
| 2019-11-04 | $26.40 | $26.78 | $26.27 | $26.65 | $21.26 | 5,316,134 |
| 2019-11-01 | $26.10 | $26.47 | $26.08 | $26.25 | $20.94 | 3,834,344 |
| 2019-10-31 | $26.30 | $26.33 | $25.91 | $26.03 | $20.77 | 7,327,526 |
| 2019-10-30 | $26.53 | $26.59 | $26.01 | $26.37 | $21.04 | 5,058,852 |
| 2019-10-29 | $27.00 | $27.10 | $26.78 | $26.83 | $21.05 | 6,128,952 |
| 2019-10-28 | $27.54 | $27.77 | $26.81 | $26.89 | $21.10 | 7,468,431 |
| 2019-10-25 | $27.37 | $27.70 | $27.33 | $27.54 | $21.61 | 4,791,537 |
| 2019-10-24 | $27.48 | $27.54 | $27.28 | $27.45 | $21.54 | 2,888,725 |
| 2019-10-23 | $27.50 | $27.56 | $27.35 | $27.45 | $21.54 | 2,990,259 |
| 2019-10-22 | $27.66 | $27.76 | $27.50 | $27.50 | $21.58 | 3,103,802 |
| 2019-10-21 | $27.55 | $27.66 | $27.37 | $27.57 | $21.63 | 3,398,932 |
| 2019-10-18 | $27.29 | $27.75 | $27.29 | $27.60 | $21.66 | 3,276,909 |
| 2019-10-17 | $27.56 | $27.60 | $27.22 | $27.37 | $21.48 | 3,828,186 |
| 2019-10-16 | $27.75 | $27.95 | $27.45 | $27.50 | $21.58 | 3,051,904 |
| 2019-10-15 | $27.58 | $27.86 | $27.54 | $27.68 | $21.72 | 4,296,289 |
| 2019-10-14 | $27.35 | $27.73 | $27.20 | $27.58 | $21.64 | 2,659,561 |
| 2019-10-11 | $27.75 | $27.82 | $27.58 | $27.58 | $21.64 | 2,937,803 |
| 2019-10-10 | $27.32 | $27.61 | $27.22 | $27.55 | $21.62 | 4,745,734 |
| 2019-10-09 | $27.71 | $27.79 | $27.30 | $27.32 | $21.44 | 4,543,627 |
| 2019-10-08 | $27.73 | $27.80 | $27.55 | $27.61 | $21.66 | 3,020,394 |
| 2019-10-07 | $27.96 | $28.10 | $27.75 | $27.94 | $21.92 | 2,980,937 |
| 2019-10-04 | $28.10 | $28.24 | $27.80 | $27.96 | $21.94 | 3,197,479 |
| 2019-10-03 | $28.00 | $28.18 | $27.71 | $28.08 | $22.03 | 3,103,501 |
| 2019-10-02 | $28.42 | $28.47 | $28.00 | $28.09 | $22.04 | 3,803,369 |
| 2019-10-01 | $28.64 | $28.76 | $28.42 | $28.52 | $22.38 | 2,857,545 |
| 2019-09-30 | $28.75 | $28.80 | $28.43 | $28.58 | $22.42 | 6,580,357 |
| 2019-09-27 | $28.42 | $28.76 | $28.37 | $28.64 | $22.47 | 2,632,899 |
| 2019-09-26 | $28.68 | $28.71 | $28.14 | $28.47 | $22.34 | 7,506,726 |
| 2019-09-25 | $28.70 | $28.79 | $28.44 | $28.69 | $22.51 | 8,174,980 |
| 2019-09-24 | $29.25 | $29.32 | $28.77 | $28.89 | $22.67 | 5,499,775 |
| 2019-09-23 | $29.14 | $29.38 | $29.09 | $29.26 | $22.96 | 3,570,310 |
| 2019-09-20 | $28.85 | $29.27 | $28.82 | $29.14 | $22.86 | 8,377,401 |
| 2019-09-19 | $29.02 | $29.15 | $28.68 | $28.80 | $22.60 | 5,518,620 |
| 2019-09-18 | $28.83 | $29.19 | $28.75 | $29.08 | $22.82 | 2,963,139 |
| 2019-09-17 | $28.80 | $29.04 | $28.56 | $28.99 | $22.75 | 2,930,682 |
| 2019-09-16 | $29.06 | $29.56 | $28.74 | $28.88 | $22.66 | 7,534,592 |
| 2019-09-13 | $28.69 | $28.88 | $28.39 | $28.53 | $22.39 | 5,359,258 |
| 2019-09-12 | $28.80 | $28.91 | $28.49 | $28.68 | $22.50 | 5,622,653 |
| 2019-09-11 | $28.89 | $28.99 | $28.73 | $28.91 | $22.68 | 3,522,344 |
| 2019-09-10 | $28.78 | $28.89 | $28.61 | $28.71 | $22.53 | 2,869,915 |
| 2019-09-09 | $28.49 | $28.82 | $28.38 | $28.80 | $22.60 | 2,875,063 |
| 2019-09-06 | $28.55 | $28.74 | $28.34 | $28.36 | $22.25 | 2,687,939 |
| 2019-09-05 | $28.69 | $29.04 | $28.54 | $28.55 | $22.40 | 2,949,238 |
| 2019-09-04 | $28.48 | $28.55 | $28.33 | $28.46 | $22.33 | 2,945,496 |
| 2019-09-03 | $28.40 | $28.43 | $28.13 | $28.32 | $22.22 | 2,348,783 |
| 2019-08-30 | $28.50 | $28.56 | $28.23 | $28.51 | $22.37 | 2,692,806 |
| 2019-08-29 | $28.29 | $28.57 | $28.29 | $28.45 | $22.32 | 3,126,836 |
| 2019-08-28 | $28.00 | $28.27 | $27.91 | $28.22 | $22.14 | 2,639,488 |
| 2019-08-27 | $28.25 | $28.33 | $27.91 | $27.98 | $21.95 | 2,410,290 |
| 2019-08-26 | $28.36 | $28.43 | $27.98 | $28.12 | $22.06 | 2,774,445 |
| 2019-08-23 | $28.69 | $28.71 | $28.08 | $28.16 | $22.10 | 4,119,312 |
| 2019-08-22 | $29.40 | $29.43 | $28.79 | $28.96 | $22.72 | 2,654,964 |
| 2019-08-21 | $29.20 | $29.36 | $29.09 | $29.29 | $22.98 | 3,498,367 |
| 2019-08-20 | $29.00 | $29.29 | $28.85 | $29.16 | $22.88 | 3,374,546 |
| 2019-08-19 | $28.73 | $29.07 | $28.64 | $28.95 | $22.72 | 4,919,711 |
| 2019-08-16 | $27.91 | $28.59 | $27.91 | $28.42 | $22.30 | 3,645,129 |
| 2019-08-15 | $27.98 | $27.98 | $27.67 | $27.86 | $21.86 | 2,029,337 |
| 2019-08-14 | $28.01 | $28.16 | $27.81 | $27.92 | $21.91 | 3,987,631 |
| 2019-08-13 | $28.19 | $28.57 | $27.92 | $28.40 | $22.28 | 3,738,428 |
| 2019-08-12 | $28.39 | $28.42 | $28.10 | $28.10 | $22.05 | 2,898,809 |
| 2019-08-09 | $28.54 | $28.65 | $28.27 | $28.42 | $22.30 | 2,927,875 |
| 2019-08-08 | $28.50 | $28.70 | $28.37 | $28.50 | $22.36 | 3,755,755 |
| 2019-08-07 | $28.55 | $28.65 | $28.08 | $28.38 | $22.27 | 5,343,256 |
| 2019-08-06 | $29.26 | $29.34 | $28.73 | $28.97 | $22.73 | 2,863,479 |
| 2019-08-05 | $29.33 | $29.34 | $28.71 | $29.01 | $22.76 | 6,394,667 |
| 2019-08-02 | $30.00 | $30.07 | $29.32 | $29.78 | $23.37 | 3,393,295 |
| 2019-08-01 | $30.03 | $30.19 | $29.75 | $29.89 | $23.45 | 4,415,514 |
| 2019-07-31 | $29.40 | $30.49 | $29.40 | $30.11 | $23.63 | 6,669,606 |
| 2019-07-30 | $29.23 | $29.43 | $29.11 | $29.39 | $23.06 | 5,521,685 |
| 2019-07-29 | $30.35 | $30.39 | $29.69 | $29.70 | $22.96 | 7,331,980 |
| 2019-07-26 | $30.26 | $30.40 | $30.14 | $30.21 | $23.35 | 3,875,971 |
| 2019-07-25 | $30.41 | $30.46 | $30.06 | $30.21 | $23.35 | 2,761,112 |
| 2019-07-24 | $30.49 | $30.51 | $30.22 | $30.48 | $23.56 | 1,987,694 |
| 2019-07-23 | $30.75 | $30.87 | $30.47 | $30.49 | $23.57 | 2,545,587 |
| 2019-07-22 | $30.30 | $30.75 | $30.21 | $30.68 | $23.72 | 3,522,292 |
| 2019-07-19 | $30.15 | $30.36 | $29.87 | $30.20 | $23.35 | 2,390,716 |
| 2019-07-18 | $30.12 | $30.19 | $29.72 | $29.93 | $23.14 | 4,658,291 |
| 2019-07-17 | $30.39 | $30.58 | $30.14 | $30.14 | $23.30 | 2,836,558 |
| 2019-07-16 | $30.27 | $30.44 | $30.16 | $30.32 | $23.44 | 1,981,751 |
| 2019-07-15 | $30.64 | $30.70 | $30.28 | $30.31 | $23.43 | 3,505,298 |
| 2019-07-12 | $30.65 | $30.82 | $30.51 | $30.57 | $23.63 | 3,093,271 |
| 2019-07-11 | $30.52 | $30.78 | $30.43 | $30.52 | $23.59 | 5,470,552 |
| 2019-07-10 | $29.70 | $30.31 | $29.70 | $30.29 | $23.42 | 5,880,197 |
| 2019-07-09 | $29.40 | $29.64 | $29.23 | $29.62 | $22.90 | 2,507,702 |
| 2019-07-08 | $29.33 | $29.53 | $29.27 | $29.37 | $22.70 | 3,183,157 |
| 2019-07-05 | $29.41 | $29.49 | $29.24 | $29.38 | $22.71 | 1,343,002 |
| 2019-07-03 | $29.12 | $29.46 | $29.03 | $29.38 | $22.71 | 2,364,206 |
| 2019-07-02 | $28.75 | $29.08 | $28.65 | $29.02 | $22.43 | 2,429,507 |
| 2019-07-01 | $29.09 | $29.32 | $28.78 | $28.87 | $22.32 | 4,320,710 |
| 2019-06-28 | $28.67 | $28.87 | $28.55 | $28.87 | $22.32 | 3,147,899 |
| 2019-06-27 | $28.91 | $29.04 | $28.56 | $28.62 | $22.13 | 2,494,913 |
| 2019-06-26 | $28.90 | $29.18 | $28.82 | $28.93 | $22.36 | 3,374,133 |
| 2019-06-25 | $29.23 | $29.31 | $28.62 | $28.69 | $22.18 | 5,557,088 |
| 2019-06-24 | $29.25 | $29.33 | $29.11 | $29.30 | $22.65 | 3,800,809 |
| 2019-06-21 | $28.86 | $29.27 | $28.85 | $29.13 | $22.52 | 4,225,684 |
| 2019-06-20 | $29.04 | $29.20 | $28.80 | $28.90 | $22.34 | 3,629,256 |
| 2019-06-19 | $28.70 | $28.95 | $28.54 | $28.84 | $22.30 | 2,500,110 |
| 2019-06-18 | $28.76 | $28.86 | $28.54 | $28.66 | $22.16 | 2,824,211 |
| 2019-06-17 | $29.00 | $29.00 | $28.52 | $28.68 | $22.17 | 2,903,630 |
| 2019-06-14 | $29.21 | $29.21 | $28.63 | $29.07 | $22.47 | 3,568,737 |
| 2019-06-13 | $29.19 | $29.39 | $29.05 | $29.22 | $22.59 | 5,786,285 |
| 2019-06-12 | $28.95 | $29.07 | $28.61 | $28.96 | $22.39 | 3,269,262 |
| 2019-06-11 | $28.64 | $29.13 | $28.56 | $29.02 | $22.43 | 4,790,480 |
| 2019-06-10 | $28.30 | $28.59 | $28.18 | $28.51 | $22.04 | 2,512,190 |
| 2019-06-07 | $28.32 | $28.55 | $28.18 | $28.18 | $21.78 | 4,176,654 |
| 2019-06-06 | $28.23 | $28.37 | $28.13 | $28.22 | $21.82 | 3,125,786 |
| 2019-06-05 | $28.30 | $28.34 | $28.00 | $28.10 | $21.72 | 2,467,946 |
| 2019-06-04 | $28.06 | $28.30 | $28.01 | $28.26 | $21.85 | 2,512,600 |
| 2019-06-03 | $27.97 | $28.22 | $27.90 | $27.95 | $21.61 | 3,091,903 |
| 2019-05-31 | $27.71 | $28.11 | $27.60 | $27.89 | $21.56 | 7,190,720 |
| 2019-05-30 | $28.11 | $28.18 | $27.80 | $27.85 | $21.53 | 4,036,421 |
| 2019-05-29 | $27.81 | $28.01 | $27.69 | $27.90 | $21.57 | 4,781,798 |
| 2019-05-28 | $28.50 | $28.55 | $28.02 | $28.10 | $21.72 | 5,763,169 |
| 2019-05-24 | $28.51 | $28.53 | $28.21 | $28.34 | $21.91 | 2,773,745 |
| 2019-05-23 | $28.37 | $28.37 | $27.93 | $28.21 | $21.81 | 4,764,623 |
| 2019-05-22 | $28.70 | $28.81 | $28.60 | $28.63 | $22.13 | 2,259,951 |
| 2019-05-21 | $28.62 | $28.95 | $28.60 | $28.83 | $22.29 | 3,722,462 |
| 2019-05-20 | $28.86 | $28.92 | $28.54 | $28.59 | $22.10 | 2,510,318 |
| 2019-05-17 | $28.92 | $29.03 | $28.86 | $28.92 | $22.36 | 5,098,214 |
| 2019-05-16 | $28.80 | $29.05 | $28.76 | $28.91 | $22.35 | 3,221,922 |
| 2019-05-15 | $28.58 | $28.87 | $28.47 | $28.69 | $22.18 | 4,566,154 |
| 2019-05-14 | $28.65 | $28.90 | $28.45 | $28.58 | $22.09 | 3,789,985 |
| 2019-05-13 | $28.75 | $28.75 | $28.08 | $28.47 | $22.01 | 4,327,155 |
| 2019-05-10 | $28.16 | $28.78 | $28.14 | $28.73 | $22.21 | 4,686,376 |
| 2019-05-09 | $28.62 | $28.62 | $28.04 | $28.30 | $21.88 | 2,282,922 |
| 2019-05-08 | $28.50 | $28.70 | $28.44 | $28.48 | $22.02 | 5,123,712 |
| 2019-05-07 | $28.50 | $28.70 | $28.36 | $28.54 | $22.06 | 3,025,467 |
| 2019-05-06 | $28.54 | $28.87 | $28.47 | $28.55 | $22.07 | 2,245,134 |
| 2019-05-03 | $28.73 | $28.86 | $28.66 | $28.75 | $22.23 | 1,999,743 |
| 2019-05-02 | $28.86 | $29.00 | $28.55 | $28.61 | $22.12 | 3,104,831 |
| 2019-05-01 | $29.10 | $29.32 | $28.90 | $29.10 | $22.50 | 5,587,862 |
| 2019-04-30 | $29.02 | $29.02 | $28.57 | $28.63 | $22.13 | 2,547,270 |
| 2019-04-29 | $28.92 | $28.94 | $28.64 | $28.83 | $22.29 | 3,338,136 |
| 2019-04-26 | $28.97 | $29.38 | $28.91 | $29.36 | $22.36 | 3,018,767 |
| 2019-04-25 | $29.25 | $29.31 | $29.05 | $29.18 | $22.22 | 2,535,646 |
| 2019-04-24 | $29.34 | $29.38 | $29.01 | $29.22 | $22.25 | 2,536,121 |
| 2019-04-23 | $29.35 | $29.40 | $29.12 | $29.34 | $22.34 | 3,103,903 |
| 2019-04-22 | $29.00 | $29.37 | $28.94 | $29.35 | $22.35 | 4,767,519 |
| 2019-04-18 | $28.90 | $28.98 | $28.71 | $28.86 | $21.98 | 2,936,485 |
| 2019-04-17 | $29.23 | $29.27 | $28.87 | $28.87 | $21.98 | 2,355,552 |
| 2019-04-16 | $29.40 | $29.49 | $29.10 | $29.23 | $22.26 | 2,359,611 |
| 2019-04-15 | $29.57 | $29.60 | $29.26 | $29.37 | $22.37 | 1,957,249 |
| 2019-04-12 | $29.30 | $29.58 | $29.29 | $29.50 | $22.46 | 3,207,909 |
| 2019-04-11 | $29.01 | $29.37 | $29.01 | $29.33 | $22.34 | 2,267,941 |
| 2019-04-10 | $29.36 | $29.39 | $28.92 | $29.09 | $22.15 | 2,854,393 |
| 2019-04-09 | $29.48 | $29.48 | $29.20 | $29.26 | $22.28 | 2,891,508 |
| 2019-04-08 | $29.50 | $29.64 | $29.39 | $29.47 | $22.44 | 2,664,228 |
| 2019-04-05 | $29.48 | $29.59 | $29.40 | $29.51 | $22.47 | 3,299,635 |
| 2019-04-04 | $29.62 | $29.69 | $29.37 | $29.48 | $22.45 | 3,181,262 |
| 2019-04-03 | $29.84 | $29.84 | $29.55 | $29.60 | $22.54 | 3,706,208 |
| 2019-04-02 | $29.35 | $29.52 | $29.30 | $29.47 | $22.44 | 3,014,554 |
| 2019-04-01 | $29.25 | $29.38 | $29.14 | $29.35 | $22.35 | 2,798,606 |
| 2019-03-29 | $29.01 | $29.15 | $28.81 | $29.10 | $22.16 | 2,158,072 |
| 2019-03-28 | $28.67 | $28.92 | $28.58 | $28.89 | $22.00 | 3,559,802 |
| 2019-03-27 | $29.04 | $29.10 | $28.60 | $28.68 | $21.84 | 2,519,323 |
| 2019-03-26 | $29.25 | $29.46 | $28.87 | $29.10 | $22.16 | 2,888,532 |
| 2019-03-25 | $29.07 | $29.14 | $28.73 | $29.11 | $22.17 | 3,053,047 |
| 2019-03-22 | $29.10 | $29.24 | $28.93 | $29.09 | $22.15 | 4,473,025 |
| 2019-03-21 | $29.06 | $29.41 | $29.06 | $29.30 | $22.31 | 5,112,549 |
| 2019-03-20 | $29.00 | $29.30 | $28.98 | $29.06 | $22.13 | 5,205,013 |
| 2019-03-19 | $29.00 | $29.13 | $28.84 | $28.93 | $22.03 | 3,515,725 |
| 2019-03-18 | $28.19 | $28.83 | $28.13 | $28.82 | $21.95 | 4,244,152 |
| 2019-03-15 | $28.21 | $28.36 | $28.00 | $28.13 | $21.42 | 3,892,241 |
| 2019-03-14 | $28.39 | $28.48 | $28.17 | $28.21 | $21.48 | 2,025,066 |
| 2019-03-13 | $28.39 | $28.46 | $28.29 | $28.46 | $21.67 | 2,276,558 |
| 2019-03-12 | $28.25 | $28.37 | $28.20 | $28.35 | $21.59 | 2,107,015 |
| 2019-03-11 | $28.10 | $28.28 | $28.03 | $28.25 | $21.51 | 3,113,762 |
| 2019-03-08 | $27.91 | $28.11 | $27.76 | $28.07 | $21.38 | 2,889,047 |
| 2019-03-07 | $27.89 | $28.29 | $27.86 | $28.22 | $21.49 | 4,697,459 |
| 2019-03-06 | $27.80 | $27.96 | $27.75 | $27.86 | $21.22 | 3,347,432 |
| 2019-03-05 | $28.06 | $28.13 | $27.89 | $27.91 | $21.25 | 3,962,764 |
| 2019-03-04 | $27.93 | $28.02 | $27.73 | $27.98 | $21.31 | 3,885,356 |
| 2019-03-01 | $27.74 | $27.93 | $27.57 | $27.78 | $21.15 | 4,108,316 |
| 2019-02-28 | $28.00 | $28.02 | $27.59 | $27.65 | $21.06 | 7,240,528 |
| 2019-02-27 | $27.92 | $28.09 | $27.79 | $28.02 | $21.34 | 3,885,223 |
| 2019-02-26 | $28.27 | $28.45 | $27.89 | $27.92 | $21.26 | 3,959,925 |
| 2019-02-25 | $28.08 | $28.45 | $28.03 | $28.33 | $21.57 | 5,438,613 |
| 2019-02-22 | $28.19 | $28.35 | $28.05 | $28.07 | $21.38 | 3,471,814 |
| 2019-02-21 | $28.46 | $28.46 | $27.96 | $28.08 | $21.38 | 3,712,509 |
| 2019-02-20 | $28.54 | $28.68 | $28.31 | $28.51 | $21.71 | 2,876,837 |
| 2019-02-19 | $28.11 | $28.66 | $28.09 | $28.54 | $21.73 | 4,006,931 |
| 2019-02-15 | $28.17 | $28.34 | $28.08 | $28.21 | $21.48 | 3,559,209 |
| 2019-02-14 | $28.13 | $28.33 | $27.97 | $28.20 | $21.47 | 3,838,837 |
| 2019-02-13 | $27.97 | $28.08 | $27.87 | $28.06 | $21.37 | 7,441,111 |
| 2019-02-12 | $28.09 | $28.11 | $27.67 | $27.82 | $21.19 | 3,621,374 |
| 2019-02-11 | $27.52 | $27.97 | $27.45 | $27.75 | $21.13 | 4,214,364 |
| 2019-02-08 | $27.74 | $27.77 | $27.16 | $27.55 | $20.98 | 4,404,547 |
| 2019-02-07 | $27.98 | $27.99 | $27.48 | $27.75 | $21.13 | 5,072,222 |
| 2019-02-06 | $28.40 | $28.54 | $28.01 | $28.10 | $21.40 | 4,000,582 |
| 2019-02-05 | $28.61 | $28.74 | $28.35 | $28.58 | $21.76 | 6,608,462 |
| 2019-02-04 | $28.10 | $28.58 | $27.94 | $28.58 | $21.76 | 6,076,685 |
| 2019-02-01 | $27.83 | $28.20 | $27.54 | $28.18 | $21.46 | 5,493,904 |
| 2019-01-31 | $28.02 | $28.14 | $27.21 | $27.67 | $21.07 | 7,079,703 |
| 2019-01-30 | $27.55 | $28.14 | $27.30 | $27.67 | $21.07 | 7,239,580 |
| 2019-01-29 | $27.75 | $28.08 | $27.68 | $27.93 | $20.94 | 4,350,631 |
| 2019-01-28 | $27.66 | $27.94 | $27.49 | $27.66 | $20.74 | 4,821,287 |
| 2019-01-25 | $27.44 | $27.91 | $27.28 | $27.72 | $20.78 | 5,407,187 |
| 2019-01-24 | $27.12 | $27.45 | $26.96 | $27.35 | $20.50 | 3,884,485 |
| 2019-01-23 | $27.50 | $27.63 | $27.13 | $27.21 | $20.40 | 7,720,245 |
| 2019-01-22 | $27.53 | $27.59 | $27.30 | $27.42 | $20.56 | 4,395,860 |
| 2019-01-18 | $27.75 | $27.77 | $27.40 | $27.52 | $20.63 | 4,010,956 |
| 2019-01-17 | $27.48 | $27.63 | $27.25 | $27.62 | $20.71 | 2,662,315 |
| 2019-01-16 | $27.50 | $27.73 | $27.42 | $27.48 | $20.60 | 2,825,492 |
| 2019-01-15 | $27.41 | $27.69 | $27.32 | $27.37 | $20.52 | 3,506,063 |
| 2019-01-14 | $26.70 | $27.54 | $26.66 | $27.20 | $20.39 | 5,124,292 |
| 2019-01-11 | $27.00 | $27.22 | $26.88 | $27.03 | $20.27 | 6,107,269 |
| 2019-01-10 | $27.00 | $27.39 | $26.94 | $27.09 | $20.31 | 5,788,841 |
| 2019-01-09 | $27.75 | $27.79 | $27.10 | $27.18 | $20.38 | 9,251,128 |
| 2019-01-08 | $27.49 | $27.75 | $27.29 | $27.52 | $20.63 | 8,787,117 |
| 2019-01-07 | $26.83 | $27.30 | $26.62 | $27.12 | $20.33 | 11,079,743 |
| 2019-01-04 | $25.87 | $26.67 | $25.80 | $26.51 | $19.88 | 10,902,488 |
| 2019-01-03 | $25.00 | $25.51 | $24.90 | $25.45 | $19.08 | 6,890,241 |
| 2019-01-02 | $24.53 | $25.00 | $24.23 | $24.99 | $18.74 | 4,865,765 |
| 2018-12-31 | $24.10 | $24.60 | $24.01 | $24.59 | $18.44 | 5,425,062 |
| 2018-12-28 | $24.40 | $24.52 | $23.80 | $23.88 | $17.90 | 10,670,464 |
| 2018-12-27 | $24.33 | $24.45 | $23.65 | $24.24 | $18.17 | 10,870,691 |
| 2018-12-26 | $23.70 | $24.70 | $23.33 | $24.70 | $18.52 | 10,604,772 |
| 2018-12-24 | $24.06 | $24.07 | $23.39 | $23.51 | $17.63 | 7,128,977 |
| 2018-12-21 | $24.51 | $24.91 | $24.34 | $24.35 | $18.26 | 9,820,216 |
| 2018-12-20 | $24.61 | $25.22 | $24.46 | $24.51 | $18.38 | 8,469,295 |
| 2018-12-19 | $24.72 | $25.65 | $24.70 | $25.02 | $18.76 | 10,043,041 |
| 2018-12-18 | $25.09 | $25.25 | $24.44 | $24.70 | $18.52 | 6,156,975 |
| 2018-12-17 | $25.75 | $26.00 | $24.88 | $25.05 | $18.78 | 7,002,172 |
| 2018-12-14 | $26.10 | $26.24 | $25.82 | $25.85 | $19.38 | 8,675,896 |
| 2018-12-13 | $26.20 | $26.51 | $26.11 | $26.29 | $19.71 | 7,349,766 |
| 2018-12-12 | $26.21 | $26.38 | $25.79 | $26.22 | $19.66 | 6,151,175 |
| 2018-12-11 | $25.92 | $26.20 | $25.75 | $25.98 | $19.48 | 4,621,849 |
| 2018-12-10 | $26.03 | $26.10 | $25.43 | $25.75 | $19.31 | 5,045,452 |
| 2018-12-07 | $26.65 | $26.75 | $26.07 | $26.20 | $19.64 | 6,749,224 |
| 2018-12-06 | $25.94 | $26.10 | $25.34 | $26.07 | $19.55 | 8,193,429 |
| 2018-12-04 | $26.99 | $27.00 | $26.19 | $26.21 | $19.65 | 6,180,990 |
| 2018-12-03 | $26.68 | $27.19 | $26.65 | $27.02 | $20.26 | 4,198,925 |
| 2018-11-30 | $26.59 | $26.63 | $26.03 | $26.25 | $19.68 | 6,728,279 |
| 2018-11-29 | $26.27 | $26.66 | $26.17 | $26.30 | $19.72 | 6,592,219 |
| 2018-11-28 | $26.14 | $26.14 | $25.58 | $26.08 | $19.55 | 9,637,634 |
| 2018-11-27 | $26.15 | $26.28 | $26.00 | $26.00 | $19.49 | 4,298,790 |
| 2018-11-26 | $26.39 | $26.45 | $26.16 | $26.27 | $19.70 | 2,737,740 |
| 2018-11-23 | $25.98 | $26.14 | $25.52 | $25.99 | $19.49 | 1,852,454 |
| 2018-11-21 | $26.00 | $26.72 | $26.00 | $26.43 | $19.82 | 5,975,499 |
| 2018-11-20 | $26.75 | $26.75 | $25.74 | $25.86 | $19.39 | 6,467,063 |
| 2018-11-19 | $27.09 | $27.23 | $26.79 | $26.88 | $20.15 | 2,738,760 |
| 2018-11-16 | $26.60 | $27.24 | $26.41 | $26.91 | $20.18 | 4,580,386 |
| 2018-11-15 | $26.12 | $26.65 | $25.88 | $26.65 | $19.98 | 4,839,126 |
| 2018-11-14 | $26.54 | $26.55 | $26.00 | $26.02 | $19.51 | 4,894,843 |
| 2018-11-13 | $26.80 | $26.93 | $26.11 | $26.13 | $19.59 | 9,995,703 |
| 2018-11-12 | $27.31 | $27.35 | $26.65 | $26.65 | $19.98 | 5,281,621 |
| 2018-11-09 | $27.20 | $27.28 | $26.94 | $27.27 | $20.44 | 5,006,258 |
| 2018-11-08 | $27.17 | $27.85 | $27.10 | $27.38 | $20.53 | 5,877,571 |
| 2018-11-07 | $27.18 | $27.42 | $26.99 | $27.13 | $20.34 | 5,460,897 |
| 2018-11-06 | $27.07 | $27.30 | $26.73 | $27.04 | $20.27 | 3,349,374 |
| 2018-11-05 | $26.82 | $27.32 | $26.61 | $27.05 | $20.28 | 4,737,026 |
| 2018-11-02 | $27.17 | $27.20 | $26.14 | $26.64 | $19.97 | 6,619,138 |
| 2018-11-01 | $26.90 | $27.24 | $26.56 | $27.01 | $20.25 | 11,145,157 |
| 2018-10-31 | $27.50 | $27.56 | $26.78 | $26.82 | $20.11 | 7,794,903 |
| 2018-10-30 | $26.05 | $26.56 | $25.85 | $26.50 | $19.87 | 4,958,993 |
| 2018-10-29 | $26.66 | $26.99 | $26.22 | $26.48 | $19.53 | 9,674,896 |
| 2018-10-26 | $26.78 | $26.80 | $26.20 | $26.37 | $19.45 | 4,982,207 |
| 2018-10-25 | $27.00 | $27.05 | $26.68 | $26.84 | $19.80 | 6,494,453 |
| 2018-10-24 | $27.55 | $27.64 | $26.65 | $26.70 | $19.70 | 12,066,180 |
| 2018-10-23 | $28.04 | $28.04 | $27.21 | $27.68 | $20.42 | 6,643,671 |
| 2018-10-22 | $28.58 | $28.71 | $28.05 | $28.25 | $20.84 | 4,835,532 |
| 2018-10-19 | $28.55 | $28.98 | $28.45 | $28.54 | $21.05 | 3,339,081 |
| 2018-10-18 | $28.47 | $28.80 | $28.38 | $28.52 | $21.04 | 3,587,694 |
| 2018-10-17 | $28.66 | $28.73 | $28.39 | $28.62 | $21.11 | 2,429,310 |
| 2018-10-16 | $28.53 | $28.89 | $28.39 | $28.62 | $21.11 | 3,540,045 |
| 2018-10-15 | $28.61 | $28.67 | $28.27 | $28.37 | $20.93 | 5,141,739 |
| 2018-10-12 | $28.94 | $29.11 | $28.28 | $28.50 | $21.02 | 6,120,002 |
| 2018-10-11 | $28.53 | $28.89 | $28.25 | $28.48 | $21.01 | 4,741,714 |
| 2018-10-10 | $29.31 | $29.35 | $28.52 | $28.58 | $21.08 | 8,881,477 |
| 2018-10-09 | $29.14 | $29.37 | $28.90 | $29.33 | $21.64 | 2,269,390 |
| 2018-10-08 | $29.24 | $29.38 | $28.87 | $29.21 | $21.55 | 5,983,323 |
| 2018-10-05 | $29.18 | $29.44 | $29.05 | $29.27 | $21.59 | 3,228,222 |
| 2018-10-04 | $29.18 | $29.43 | $29.13 | $29.13 | $21.49 | 3,435,722 |
| 2018-10-03 | $29.15 | $29.33 | $29.03 | $29.21 | $21.55 | 3,082,384 |
| 2018-10-02 | $29.16 | $29.19 | $28.85 | $29.09 | $21.46 | 2,291,891 |
| 2018-10-01 | $28.87 | $29.34 | $28.81 | $29.13 | $21.49 | 5,500,002 |
| 2018-09-28 | $28.71 | $29.07 | $28.61 | $28.73 | $21.19 | 2,682,871 |
| 2018-09-27 | $28.81 | $28.98 | $28.69 | $28.77 | $21.22 | 2,136,078 |
| 2018-09-26 | $29.00 | $29.02 | $28.56 | $28.72 | $21.19 | 3,785,792 |
| 2018-09-25 | $29.24 | $29.30 | $28.82 | $29.02 | $21.41 | 2,411,185 |
| 2018-09-24 | $29.24 | $29.44 | $29.06 | $29.09 | $21.46 | 3,861,554 |
| 2018-09-21 | $29.07 | $29.30 | $29.02 | $29.10 | $21.47 | 3,611,629 |
| 2018-09-20 | $29.27 | $29.31 | $28.94 | $29.01 | $21.40 | 2,413,021 |
| 2018-09-19 | $29.36 | $29.56 | $29.16 | $29.17 | $21.52 | 2,789,999 |
| 2018-09-18 | $29.25 | $29.56 | $29.25 | $29.36 | $21.66 | 2,670,001 |
| 2018-09-17 | $29.29 | $29.55 | $29.19 | $29.25 | $21.58 | 3,351,055 |
| 2018-09-14 | $29.19 | $29.35 | $28.80 | $29.23 | $21.56 | 4,683,054 |
| 2018-09-13 | $28.93 | $29.15 | $28.89 | $29.07 | $21.44 | 2,587,006 |
| 2018-09-12 | $28.95 | $29.06 | $28.85 | $28.91 | $21.33 | 3,276,391 |
| 2018-09-11 | $28.82 | $29.12 | $28.76 | $28.89 | $21.31 | 2,525,226 |
| 2018-09-10 | $28.87 | $28.99 | $28.75 | $28.82 | $21.26 | 3,022,769 |
| 2018-09-07 | $28.92 | $29.02 | $28.54 | $28.85 | $21.28 | 3,782,736 |
| 2018-09-06 | $29.26 | $29.31 | $28.74 | $28.96 | $21.36 | 3,042,555 |
| 2018-09-05 | $28.90 | $29.29 | $28.69 | $29.28 | $21.60 | 3,334,692 |
| 2018-09-04 | $28.60 | $29.10 | $28.42 | $28.98 | $21.38 | 4,245,338 |
| 2018-08-31 | $28.53 | $28.74 | $28.39 | $28.60 | $21.10 | 2,002,964 |
| 2018-08-30 | $28.95 | $29.18 | $28.54 | $28.68 | $21.16 | 2,681,762 |
| 2018-08-29 | $29.02 | $29.08 | $28.82 | $28.82 | $21.26 | 3,482,871 |
| 2018-08-28 | $29.42 | $29.56 | $28.98 | $29.06 | $21.44 | 4,565,943 |
| 2018-08-27 | $29.58 | $29.59 | $29.21 | $29.52 | $21.78 | 4,033,965 |
| 2018-08-24 | $29.44 | $29.79 | $29.44 | $29.57 | $21.81 | 4,282,542 |
| 2018-08-23 | $29.32 | $29.57 | $29.26 | $29.48 | $21.75 | 3,557,436 |
| 2018-08-22 | $29.00 | $29.47 | $29.00 | $29.36 | $21.66 | 2,306,220 |
| 2018-08-21 | $29.42 | $29.50 | $28.99 | $29.00 | $21.39 | 2,429,583 |
| 2018-08-20 | $28.86 | $29.37 | $28.82 | $29.36 | $21.66 | 4,687,871 |
| 2018-08-17 | $28.70 | $29.03 | $28.70 | $28.79 | $21.24 | 4,927,689 |
| 2018-08-16 | $28.84 | $28.84 | $28.45 | $28.60 | $21.10 | 3,769,942 |
| 2018-08-15 | $29.10 | $29.11 | $28.65 | $28.74 | $21.20 | 4,024,334 |
| 2018-08-14 | $29.33 | $29.47 | $29.11 | $29.30 | $21.61 | 2,492,859 |
| 2018-08-13 | $29.60 | $29.68 | $29.24 | $29.32 | $21.63 | 3,064,782 |
| 2018-08-10 | $29.36 | $29.78 | $29.31 | $29.60 | $21.84 | 8,307,129 |
| 2018-08-09 | $29.31 | $29.64 | $29.19 | $29.51 | $21.77 | 4,285,428 |
| 2018-08-08 | $28.91 | $29.35 | $28.85 | $29.26 | $21.58 | 3,633,518 |
| 2018-08-07 | $29.33 | $29.44 | $28.85 | $28.94 | $21.35 | 3,786,617 |
| 2018-08-06 | $29.28 | $29.36 | $29.07 | $29.23 | $21.56 | 2,681,980 |
| 2018-08-03 | $29.25 | $29.41 | $29.01 | $29.22 | $21.56 | 3,935,867 |
| 2018-08-02 | $29.31 | $29.73 | $28.91 | $29.20 | $21.54 | 5,556,729 |
| 2018-08-01 | $29.25 | $29.71 | $29.01 | $29.41 | $21.70 | 5,651,755 |
| 2018-07-31 | $29.10 | $29.14 | $28.75 | $29.00 | $21.39 | 4,782,504 |
| 2018-07-30 | $29.04 | $29.39 | $28.80 | $29.10 | $21.47 | 4,175,138 |
| 2018-07-27 | $29.84 | $29.98 | $29.29 | $29.38 | $21.36 | 4,335,746 |
| 2018-07-26 | $29.56 | $30.05 | $29.34 | $29.91 | $21.74 | 6,211,318 |
| 2018-07-25 | $29.27 | $29.76 | $29.13 | $29.70 | $21.59 | 5,774,974 |
| 2018-07-24 | $29.15 | $29.35 | $29.07 | $29.25 | $21.26 | 3,279,556 |
| 2018-07-23 | $28.88 | $29.01 | $28.75 | $29.00 | $21.08 | 3,633,520 |
| 2018-07-20 | $29.01 | $29.10 | $28.66 | $28.71 | $20.87 | 5,349,852 |
| 2018-07-19 | $29.00 | $29.42 | $28.82 | $29.06 | $21.12 | 6,154,874 |
| 2018-07-18 | $28.21 | $28.83 | $28.04 | $28.63 | $20.81 | 5,503,754 |
| 2018-07-17 | $28.15 | $28.31 | $28.06 | $28.22 | $20.51 | 2,837,729 |
| 2018-07-16 | $28.33 | $28.39 | $28.11 | $28.18 | $20.49 | 2,645,352 |
| 2018-07-13 | $28.23 | $28.57 | $28.13 | $28.40 | $20.65 | 2,751,835 |
| 2018-07-12 | $28.01 | $28.28 | $27.76 | $28.24 | $20.53 | 2,448,342 |
| 2018-07-11 | $28.12 | $28.28 | $27.72 | $27.90 | $20.28 | 2,665,467 |
| 2018-07-10 | $28.03 | $28.32 | $27.96 | $28.12 | $20.44 | 2,733,158 |
| 2018-07-09 | $27.77 | $28.20 | $27.65 | $27.92 | $20.30 | 2,766,927 |
| 2018-07-06 | $27.39 | $27.81 | $27.32 | $27.65 | $20.10 | 2,440,572 |
| 2018-07-05 | $27.46 | $27.66 | $27.39 | $27.41 | $19.93 | 2,055,848 |
| 2018-07-03 | $27.51 | $27.74 | $27.29 | $27.40 | $19.92 | 3,118,067 |
| 2018-07-02 | $27.50 | $27.73 | $27.20 | $27.38 | $19.90 | 3,460,906 |
| 2018-06-29 | $27.76 | $27.91 | $27.36 | $27.67 | $20.11 | 4,264,823 |
| 2018-06-28 | $27.76 | $27.87 | $27.45 | $27.56 | $20.03 | 2,879,313 |
| 2018-06-27 | $27.71 | $28.01 | $27.64 | $27.77 | $20.19 | 6,312,306 |
| 2018-06-26 | $27.30 | $27.81 | $27.11 | $27.66 | $20.11 | 4,439,660 |
| 2018-06-25 | $27.82 | $27.86 | $26.96 | $27.11 | $19.71 | 6,268,542 |
| 2018-06-22 | $28.37 | $28.46 | $27.83 | $27.86 | $20.25 | 3,769,531 |
| 2018-06-21 | $27.96 | $28.04 | $27.76 | $27.86 | $20.25 | 1,770,029 |
| 2018-06-20 | $28.04 | $28.22 | $27.95 | $28.10 | $20.43 | 2,811,358 |
| 2018-06-19 | $28.08 | $28.22 | $27.91 | $27.93 | $20.30 | 3,413,362 |
| 2018-06-18 | $28.06 | $28.41 | $28.00 | $28.27 | $20.55 | 3,928,027 |
| 2018-06-15 | $28.67 | $28.70 | $27.88 | $28.06 | $20.40 | 11,855,817 |
| 2018-06-14 | $28.90 | $29.02 | $28.65 | $28.81 | $20.94 | 2,890,943 |
| 2018-06-13 | $29.30 | $29.36 | $28.76 | $28.87 | $20.99 | 3,418,449 |
| 2018-06-12 | $29.50 | $29.64 | $29.22 | $29.37 | $21.35 | 4,141,838 |
| 2018-06-11 | $29.10 | $29.59 | $28.98 | $29.52 | $21.46 | 5,089,170 |
| 2018-06-08 | $29.32 | $29.35 | $28.97 | $29.22 | $21.24 | 4,298,870 |
| 2018-06-07 | $29.13 | $29.47 | $29.05 | $29.37 | $21.35 | 4,515,699 |
| 2018-06-06 | $29.48 | $29.57 | $28.90 | $29.09 | $21.15 | 4,392,087 |
| 2018-06-05 | $29.30 | $29.65 | $29.25 | $29.50 | $21.44 | 3,630,726 |
| 2018-06-04 | $29.38 | $29.43 | $29.05 | $29.38 | $21.36 | 5,658,223 |
| 2018-06-01 | $28.96 | $29.38 | $28.94 | $29.38 | $21.36 | 5,554,729 |
| 2018-05-31 | $28.50 | $28.99 | $28.44 | $28.90 | $21.01 | 4,748,937 |
| 2018-05-30 | $28.25 | $28.78 | $28.20 | $28.63 | $20.81 | 5,319,779 |
| 2018-05-29 | $27.70 | $28.29 | $27.60 | $28.18 | $20.49 | 4,552,555 |
| 2018-05-25 | $27.70 | $27.98 | $27.22 | $27.87 | $20.26 | 4,196,611 |
| 2018-05-24 | $28.23 | $28.27 | $27.94 | $27.98 | $20.34 | 3,770,212 |
| 2018-05-23 | $28.16 | $28.36 | $27.98 | $28.35 | $20.61 | 3,907,807 |
| 2018-05-22 | $28.24 | $28.68 | $28.04 | $28.33 | $20.59 | 5,156,736 |
| 2018-05-21 | $28.19 | $28.39 | $28.19 | $28.24 | $20.53 | 3,424,799 |
| 2018-05-18 | $28.20 | $28.21 | $27.82 | $28.02 | $20.37 | 3,659,435 |
| 2018-05-17 | $28.33 | $28.68 | $28.07 | $28.13 | $20.45 | 5,798,330 |
| 2018-05-16 | $27.89 | $28.88 | $27.81 | $28.21 | $20.51 | 5,811,542 |
| 2018-05-15 | $27.64 | $27.97 | $27.43 | $27.89 | $20.27 | 5,337,891 |
| 2018-05-14 | $27.42 | $27.74 | $27.40 | $27.64 | $20.09 | 6,496,425 |
| 2018-05-11 | $27.30 | $27.45 | $27.14 | $27.27 | $19.82 | 3,044,826 |
| 2018-05-10 | $26.96 | $27.39 | $26.78 | $27.39 | $19.91 | 12,373,190 |
| 2018-05-09 | $26.86 | $27.36 | $26.86 | $26.93 | $19.58 | 4,545,522 |
| 2018-05-08 | $26.65 | $26.83 | $26.19 | $26.75 | $19.45 | 4,002,058 |
| 2018-05-07 | $26.80 | $27.12 | $26.50 | $26.54 | $19.29 | 4,208,691 |
| 2018-05-04 | $26.53 | $26.72 | $26.31 | $26.71 | $19.42 | 5,216,136 |
| 2018-05-03 | $26.49 | $26.72 | $26.29 | $26.66 | $19.38 | 4,546,269 |
| 2018-05-02 | $26.75 | $26.88 | $26.30 | $26.51 | $19.27 | 4,685,824 |
| 2018-05-01 | $26.70 | $26.92 | $26.50 | $26.75 | $19.45 | 7,828,775 |
| 2018-04-30 | $27.01 | $27.30 | $26.70 | $26.84 | $19.51 | 5,339,201 |
| 2018-04-27 | $26.55 | $26.59 | $26.28 | $26.48 | $19.25 | 4,004,355 |
| 2018-04-26 | $27.16 | $27.25 | $26.64 | $26.98 | $19.30 | 8,985,571 |
| 2018-04-25 | $26.50 | $27.05 | $26.20 | $27.02 | $19.33 | 5,196,715 |
| 2018-04-24 | $27.22 | $27.26 | $26.33 | $26.50 | $18.96 | 6,770,373 |
| 2018-04-23 | $26.79 | $27.40 | $26.69 | $27.17 | $19.44 | 4,847,228 |
| 2018-04-20 | $26.72 | $26.77 | $26.46 | $26.59 | $19.02 | 2,887,186 |
| 2018-04-19 | $26.91 | $26.99 | $26.50 | $26.65 | $19.07 | 3,427,144 |
| 2018-04-18 | $27.23 | $27.42 | $26.83 | $26.84 | $19.20 | 3,573,234 |
| 2018-04-17 | $27.15 | $27.45 | $26.79 | $27.13 | $19.41 | 7,842,994 |
| 2018-04-16 | $25.84 | $26.96 | $25.76 | $26.83 | $19.19 | 7,969,856 |
| 2018-04-13 | $25.80 | $26.00 | $25.48 | $25.76 | $18.43 | 3,967,655 |
| 2018-04-12 | $25.78 | $25.99 | $25.64 | $25.78 | $18.44 | 5,084,522 |
| 2018-04-11 | $25.11 | $25.83 | $25.03 | $25.79 | $18.45 | 6,883,552 |
| 2018-04-10 | $24.75 | $25.46 | $24.58 | $25.19 | $18.02 | 7,514,302 |
| 2018-04-09 | $24.31 | $24.66 | $24.19 | $24.46 | $17.50 | 4,615,613 |
| 2018-04-06 | $24.28 | $24.54 | $23.91 | $24.22 | $17.33 | 4,434,452 |
| 2018-04-05 | $24.30 | $24.65 | $24.19 | $24.42 | $17.47 | 5,063,567 |
| 2018-04-04 | $24.26 | $24.41 | $23.78 | $24.30 | $17.38 | 4,627,449 |
| 2018-04-03 | $24.55 | $24.58 | $23.91 | $24.57 | $17.58 | 4,426,150 |
| 2018-04-02 | $24.51 | $24.97 | $24.02 | $24.49 | $17.52 | 23,342,907 |
| 2018-03-29 | $24.16 | $24.68 | $24.16 | $24.48 | $17.51 | 3,570,586 |
| 2018-03-28 | $24.01 | $24.45 | $23.85 | $24.06 | $17.21 | 5,021,949 |
| 2018-03-27 | $24.58 | $24.65 | $23.30 | $24.23 | $17.33 | 9,815,741 |
| 2018-03-26 | $24.67 | $24.67 | $24.25 | $24.51 | $17.53 | 7,108,172 |
| 2018-03-23 | $24.60 | $24.75 | $24.30 | $24.32 | $17.40 | 7,333,696 |
| 2018-03-22 | $25.01 | $25.08 | $24.55 | $24.59 | $17.59 | 4,635,755 |
| 2018-03-21 | $24.85 | $25.32 | $24.75 | $25.16 | $18.00 | 6,283,069 |
| 2018-03-20 | $24.84 | $25.04 | $24.51 | $24.84 | $17.77 | 5,062,650 |
| 2018-03-19 | $25.40 | $25.40 | $24.65 | $24.77 | $17.72 | 7,202,214 |
| 2018-03-16 | $25.24 | $25.77 | $24.96 | $25.40 | $18.17 | 13,052,743 |
| 2018-03-15 | $25.75 | $25.79 | $23.10 | $24.94 | $17.84 | 32,745,382 |
| 2018-03-14 | $26.05 | $26.07 | $25.46 | $25.63 | $18.34 | 3,493,570 |
| 2018-03-13 | $26.33 | $26.39 | $25.86 | $26.03 | $18.62 | 11,501,637 |
| 2018-03-12 | $25.84 | $26.35 | $25.82 | $26.33 | $18.84 | 4,272,041 |
| 2018-03-09 | $25.32 | $25.95 | $25.27 | $25.84 | $18.49 | 5,019,073 |
| 2018-03-08 | $25.14 | $25.23 | $24.93 | $25.18 | $18.01 | 4,592,789 |
| 2018-03-07 | $24.76 | $25.05 | $24.71 | $24.93 | $17.83 | 3,919,392 |
| 2018-03-06 | $25.12 | $25.29 | $24.93 | $24.98 | $17.87 | 5,170,446 |
| 2018-03-05 | $25.00 | $25.27 | $25.00 | $25.10 | $17.96 | 2,947,341 |
| 2018-03-02 | $25.05 | $25.16 | $24.65 | $25.11 | $17.96 | 4,423,851 |
| 2018-03-01 | $25.40 | $25.54 | $25.13 | $25.22 | $18.04 | 5,497,139 |
| 2018-02-28 | $25.74 | $25.83 | $25.30 | $25.42 | $18.19 | 8,135,822 |
| 2018-02-27 | $25.77 | $26.03 | $25.67 | $25.67 | $18.36 | 4,353,592 |
| 2018-02-26 | $25.81 | $25.87 | $25.55 | $25.81 | $18.46 | 5,055,660 |
| 2018-02-23 | $25.88 | $25.89 | $25.58 | $25.73 | $18.41 | 5,149,077 |
| 2018-02-22 | $26.10 | $26.31 | $25.69 | $25.72 | $18.40 | 3,144,237 |
| 2018-02-21 | $26.27 | $26.35 | $25.93 | $25.95 | $18.56 | 6,215,623 |
| 2018-02-20 | $26.35 | $26.75 | $26.17 | $26.25 | $18.78 | 3,661,036 |
| 2018-02-16 | $26.71 | $26.98 | $26.40 | $26.41 | $18.89 | 4,822,961 |
| 2018-02-15 | $27.36 | $27.36 | $26.71 | $26.79 | $19.17 | 4,257,170 |
| 2018-02-14 | $26.81 | $27.56 | $26.77 | $27.09 | $19.38 | 3,838,187 |
| 2018-02-13 | $26.67 | $27.32 | $26.46 | $27.18 | $19.44 | 3,649,221 |
| 2018-02-12 | $26.28 | $27.01 | $26.22 | $26.81 | $19.18 | 4,837,877 |
| 2018-02-09 | $26.24 | $26.36 | $25.33 | $25.98 | $18.59 | 8,274,776 |
| 2018-02-08 | $26.72 | $26.88 | $26.00 | $26.00 | $18.60 | 5,505,276 |
| 2018-02-07 | $26.86 | $27.20 | $26.37 | $26.66 | $19.07 | 5,522,974 |
| 2018-02-06 | $25.94 | $26.79 | $25.74 | $26.71 | $19.11 | 7,834,817 |
| 2018-02-05 | $26.83 | $27.09 | $26.00 | $26.25 | $18.78 | 8,372,205 |
| 2018-02-02 | $27.80 | $27.88 | $27.04 | $27.09 | $19.38 | 6,842,081 |
| 2018-02-01 | $27.72 | $28.25 | $27.70 | $28.08 | $20.09 | 13,624,849 |
| 2018-01-31 | $28.30 | $28.83 | $27.61 | $27.62 | $19.76 | 8,907,704 |
| 2018-01-30 | $28.27 | $28.55 | $27.77 | $28.30 | $20.25 | 8,841,122 |
| 2018-01-29 | $29.35 | $29.40 | $29.00 | $29.02 | $20.45 | 5,958,095 |
| 2018-01-26 | $29.24 | $29.50 | $29.03 | $29.37 | $20.70 | 8,484,618 |
| 2018-01-25 | $29.28 | $29.29 | $28.87 | $29.11 | $20.52 | 3,567,952 |
| 2018-01-24 | $29.41 | $29.42 | $28.97 | $29.18 | $20.57 | 3,940,118 |
| 2018-01-23 | $29.42 | $29.51 | $29.01 | $29.39 | $20.71 | 3,845,106 |
| 2018-01-22 | $28.65 | $29.42 | $28.58 | $29.40 | $20.72 | 4,482,883 |
| 2018-01-19 | $28.29 | $28.66 | $28.14 | $28.66 | $20.20 | 3,408,653 |
| 2018-01-18 | $28.51 | $28.54 | $28.30 | $28.30 | $19.95 | 2,986,184 |
| 2018-01-17 | $28.65 | $28.67 | $28.45 | $28.51 | $20.09 | 6,796,287 |
| 2018-01-16 | $28.95 | $29.14 | $28.45 | $28.58 | $20.14 | 9,747,595 |
| 2018-01-12 | $28.64 | $28.89 | $28.17 | $28.88 | $20.35 | 6,110,198 |
| 2018-01-11 | $28.42 | $28.65 | $28.35 | $28.61 | $20.16 | 5,400,117 |
| 2018-01-10 | $28.03 | $28.44 | $27.94 | $28.35 | $19.98 | 4,901,159 |
| 2018-01-09 | $27.84 | $28.08 | $27.56 | $28.03 | $19.76 | 3,579,975 |
| 2018-01-08 | $27.73 | $27.97 | $27.41 | $27.77 | $19.57 | 4,230,563 |
| 2018-01-05 | $27.81 | $27.93 | $27.50 | $27.73 | $19.54 | 5,693,017 |
| 2018-01-04 | $27.75 | $27.88 | $27.53 | $27.81 | $19.60 | 5,645,574 |
| 2018-01-03 | $26.90 | $27.79 | $26.89 | $27.63 | $19.47 | 7,625,345 |
| 2018-01-02 | $26.60 | $27.00 | $26.36 | $26.88 | $18.95 | 5,495,406 |
| 2017-12-29 | $26.48 | $26.56 | $26.33 | $26.51 | $18.68 | 3,630,888 |
| 2017-12-28 | $26.45 | $26.54 | $26.32 | $26.48 | $18.66 | 3,842,802 |
| 2017-12-27 | $26.57 | $26.57 | $26.31 | $26.38 | $18.59 | 6,470,860 |
| 2017-12-26 | $26.45 | $26.64 | $26.36 | $26.57 | $18.73 | 5,325,885 |
| 2017-12-22 | $26.18 | $26.49 | $26.06 | $26.40 | $18.61 | 4,303,036 |
| 2017-12-21 | $25.93 | $26.33 | $25.86 | $26.10 | $18.40 | 5,361,752 |
| 2017-12-20 | $26.30 | $26.34 | $25.76 | $26.00 | $18.32 | 5,804,190 |
| 2017-12-19 | $26.50 | $26.50 | $26.21 | $26.24 | $18.49 | 3,680,909 |
| 2017-12-18 | $26.28 | $26.70 | $26.25 | $26.41 | $18.61 | 18,617,542 |
| 2017-12-15 | $26.10 | $26.27 | $25.90 | $26.09 | $18.39 | 8,971,288 |
| 2017-12-14 | $25.83 | $26.39 | $25.81 | $26.07 | $18.37 | 4,999,328 |
| 2017-12-13 | $26.10 | $26.10 | $25.78 | $25.90 | $18.25 | 6,864,990 |
| 2017-12-12 | $25.87 | $26.20 | $25.43 | $25.73 | $18.13 | 7,027,723 |
| 2017-12-11 | $25.20 | $25.64 | $25.00 | $25.49 | $17.97 | 11,908,843 |
| 2017-12-08 | $24.79 | $25.10 | $24.76 | $24.94 | $17.58 | 6,406,396 |
| 2017-12-07 | $24.21 | $24.75 | $24.10 | $24.69 | $17.40 | 4,859,215 |
| 2017-12-06 | $24.68 | $24.80 | $24.21 | $24.33 | $17.15 | 4,737,404 |
| 2017-12-05 | $25.00 | $25.06 | $24.74 | $24.80 | $17.48 | 3,404,434 |
| 2017-12-04 | $25.16 | $25.23 | $24.87 | $24.99 | $17.61 | 6,438,917 |
| 2017-12-01 | $24.65 | $25.25 | $24.60 | $25.05 | $17.66 | 6,202,664 |
| 2017-11-30 | $23.98 | $24.80 | $23.85 | $24.63 | $17.36 | 7,059,720 |
| 2017-11-29 | $24.41 | $24.41 | $23.77 | $23.89 | $16.84 | 8,443,603 |
| 2017-11-28 | $23.95 | $24.47 | $23.90 | $24.26 | $17.10 | 6,583,460 |
| 2017-11-27 | $24.00 | $24.08 | $23.85 | $23.93 | $16.87 | 4,057,141 |
| 2017-11-24 | $24.85 | $24.88 | $23.88 | $23.96 | $16.89 | 7,926,810 |
| 2017-11-22 | $24.40 | $24.68 | $24.39 | $24.64 | $17.37 | 3,673,412 |
| 2017-11-21 | $24.63 | $24.66 | $24.25 | $24.36 | $17.17 | 5,172,172 |
| 2017-11-20 | $24.30 | $24.68 | $24.14 | $24.56 | $17.31 | 6,388,922 |
| 2017-11-17 | $24.38 | $24.50 | $24.24 | $24.28 | $17.11 | 5,930,454 |
| 2017-11-16 | $24.06 | $24.42 | $24.05 | $24.33 | $17.15 | 4,799,896 |
| 2017-11-15 | $23.93 | $24.22 | $23.59 | $24.02 | $16.93 | 6,443,196 |
| 2017-11-14 | $24.33 | $24.44 | $23.84 | $24.06 | $16.96 | 6,466,952 |
| 2017-11-13 | $25.00 | $25.00 | $24.32 | $24.36 | $17.17 | 4,679,024 |
| 2017-11-10 | $24.91 | $25.09 | $24.84 | $25.00 | $17.62 | 3,633,710 |
| 2017-11-09 | $24.80 | $25.07 | $24.70 | $24.90 | $17.55 | 4,443,268 |
| 2017-11-08 | $24.99 | $25.14 | $24.81 | $24.90 | $17.55 | 5,260,007 |
| 2017-11-07 | $25.23 | $25.23 | $24.99 | $25.02 | $17.63 | 4,638,972 |
| 2017-11-06 | $25.06 | $25.23 | $24.94 | $25.11 | $17.70 | 5,377,783 |
| 2017-11-03 | $24.55 | $25.05 | $24.54 | $25.00 | $17.62 | 6,367,588 |
| 2017-11-02 | $25.00 | $25.00 | $24.25 | $24.55 | $17.30 | 6,637,546 |
| 2017-11-01 | $24.65 | $25.13 | $24.57 | $25.02 | $17.63 | 5,989,096 |
| 2017-10-31 | $24.80 | $24.83 | $24.41 | $24.50 | $17.27 | 6,424,040 |
| 2017-10-30 | $24.93 | $25.04 | $24.68 | $24.80 | $17.48 | 7,838,217 |
| 2017-10-27 | $24.62 | $25.01 | $24.41 | $24.80 | $17.19 | 5,653,349 |
| 2017-10-26 | $24.35 | $24.67 | $23.84 | $24.58 | $17.03 | 6,854,252 |
| 2017-10-25 | $25.16 | $25.20 | $24.20 | $24.36 | $16.88 | 8,984,756 |
| 2017-10-24 | $25.18 | $25.28 | $24.97 | $25.16 | $17.44 | 4,032,937 |
| 2017-10-23 | $25.30 | $25.35 | $24.95 | $25.10 | $17.39 | 6,235,718 |
| 2017-10-20 | $25.39 | $25.39 | $25.15 | $25.25 | $17.50 | 6,291,396 |
| 2017-10-19 | $25.35 | $25.46 | $25.07 | $25.33 | $17.55 | 8,871,545 |
| 2017-10-18 | $26.10 | $26.15 | $25.38 | $25.48 | $17.66 | 7,779,875 |
| 2017-10-17 | $26.39 | $26.39 | $25.98 | $26.13 | $18.11 | 5,188,972 |
| 2017-10-16 | $26.41 | $26.59 | $26.31 | $26.33 | $18.25 | 4,585,124 |
| 2017-10-13 | $26.75 | $26.75 | $26.11 | $26.39 | $18.29 | 9,013,707 |
| 2017-10-12 | $26.65 | $26.81 | $26.55 | $26.66 | $18.48 | 4,370,598 |
| 2017-10-11 | $26.50 | $26.87 | $26.50 | $26.80 | $18.57 | 6,945,759 |
| 2017-10-10 | $26.49 | $26.55 | $26.40 | $26.50 | $18.36 | 4,706,035 |
| 2017-10-09 | $26.33 | $26.48 | $26.31 | $26.40 | $18.30 | 3,311,700 |
| 2017-10-06 | $26.25 | $26.38 | $26.09 | $26.29 | $18.22 | 3,834,930 |
| 2017-10-05 | $26.00 | $26.32 | $25.96 | $26.29 | $18.22 | 4,823,763 |
| 2017-10-04 | $26.00 | $26.12 | $25.93 | $25.97 | $18.00 | 3,329,746 |
| 2017-10-03 | $26.14 | $26.16 | $25.98 | $26.00 | $18.02 | 11,698,464 |
| 2017-10-02 | $26.08 | $26.22 | $25.98 | $26.08 | $18.07 | 12,470,074 |
| 2017-09-29 | $25.49 | $26.29 | $25.36 | $26.07 | $18.07 | 33,509,644 |
| 2017-09-28 | $26.25 | $26.40 | $25.90 | $26.12 | $18.10 | 3,860,963 |
| 2017-09-27 | $26.31 | $26.38 | $26.05 | $26.29 | $18.22 | 2,423,971 |
| 2017-09-26 | $26.44 | $26.47 | $26.12 | $26.31 | $18.23 | 2,936,897 |
| 2017-09-25 | $25.95 | $26.54 | $25.90 | $26.38 | $18.28 | 7,254,318 |
| 2017-09-22 | $25.86 | $25.94 | $25.79 | $25.90 | $17.95 | 16,211,954 |
| 2017-09-21 | $25.88 | $25.91 | $25.58 | $25.88 | $17.93 | 7,226,237 |
| 2017-09-20 | $26.02 | $26.21 | $25.87 | $25.99 | $18.01 | 3,388,598 |
| 2017-09-19 | $26.18 | $26.21 | $25.99 | $26.04 | $18.05 | 2,371,746 |
| 2017-09-18 | $26.15 | $26.26 | $26.06 | $26.14 | $18.12 | 3,380,944 |
| 2017-09-15 | $26.20 | $26.25 | $26.06 | $26.11 | $18.09 | 2,713,638 |
| 2017-09-14 | $26.18 | $26.41 | $26.11 | $26.18 | $18.14 | 2,769,456 |
| 2017-09-13 | $26.10 | $26.23 | $26.06 | $26.15 | $18.12 | 3,360,946 |
| 2017-09-12 | $26.23 | $26.32 | $26.01 | $26.10 | $18.09 | 3,532,469 |
| 2017-09-11 | $26.30 | $26.50 | $26.21 | $26.26 | $18.20 | 2,857,402 |
| 2017-09-08 | $26.25 | $26.29 | $26.11 | $26.25 | $18.19 | 2,916,815 |
| 2017-09-07 | $26.27 | $26.38 | $26.10 | $26.28 | $18.21 | 3,165,714 |
| 2017-09-06 | $25.95 | $26.24 | $25.86 | $26.17 | $18.14 | 2,544,013 |
| 2017-09-05 | $26.14 | $26.31 | $25.77 | $25.81 | $17.89 | 3,431,028 |
| 2017-09-01 | $26.10 | $26.37 | $25.85 | $26.09 | $18.08 | 3,664,746 |
| 2017-08-31 | $25.77 | $26.13 | $25.64 | $26.07 | $18.07 | 3,936,895 |
| 2017-08-30 | $25.50 | $25.74 | $25.24 | $25.70 | $17.81 | 2,973,339 |
| 2017-08-29 | $25.41 | $25.55 | $25.11 | $25.50 | $17.67 | 2,675,146 |
| 2017-08-28 | $25.88 | $25.90 | $25.28 | $25.48 | $17.66 | 3,190,058 |
| 2017-08-25 | $26.04 | $26.12 | $25.83 | $25.86 | $17.92 | 2,245,372 |
| 2017-08-24 | $26.01 | $26.23 | $25.90 | $25.97 | $18.00 | 2,180,681 |
| 2017-08-23 | $25.40 | $26.21 | $25.29 | $26.02 | $18.03 | 5,548,172 |
| 2017-08-22 | $25.04 | $25.49 | $25.03 | $25.43 | $17.62 | 3,022,124 |
| 2017-08-21 | $25.13 | $25.23 | $24.87 | $24.98 | $17.31 | 2,893,870 |
| 2017-08-18 | $24.94 | $25.30 | $24.85 | $25.23 | $17.48 | 3,418,793 |
| 2017-08-17 | $25.19 | $25.29 | $24.97 | $24.98 | $17.31 | 2,623,499 |
| 2017-08-16 | $25.21 | $25.49 | $25.03 | $25.17 | $17.44 | 3,168,829 |
| 2017-08-15 | $25.66 | $25.71 | $24.84 | $25.11 | $17.40 | 7,123,780 |
| 2017-08-14 | $25.93 | $26.05 | $25.64 | $25.70 | $17.81 | 4,264,862 |
| 2017-08-11 | $26.02 | $26.22 | $25.90 | $25.90 | $17.95 | 4,101,658 |
| 2017-08-10 | $26.26 | $26.51 | $26.05 | $26.08 | $18.07 | 2,814,597 |
| 2017-08-09 | $26.12 | $26.38 | $26.08 | $26.26 | $18.20 | 3,476,659 |
| 2017-08-08 | $26.50 | $26.74 | $26.00 | $26.12 | $18.10 | 4,596,055 |
| 2017-08-07 | $26.70 | $26.70 | $26.46 | $26.61 | $18.44 | 3,082,360 |
| 2017-08-04 | $26.75 | $26.75 | $26.49 | $26.58 | $18.42 | 2,940,238 |
| 2017-08-03 | $27.22 | $27.22 | $26.68 | $26.84 | $18.60 | 3,278,139 |
| 2017-08-02 | $27.19 | $27.35 | $27.04 | $27.24 | $18.88 | 6,854,963 |
| 2017-08-01 | $27.32 | $27.49 | $27.08 | $27.19 | $18.84 | 3,210,019 |
| 2017-07-31 | $27.14 | $27.21 | $26.94 | $27.20 | $18.85 | 2,365,920 |
| 2017-07-28 | $27.12 | $27.39 | $27.08 | $27.10 | $18.78 | 3,327,460 |
| 2017-07-27 | $27.20 | $27.35 | $26.96 | $27.19 | $18.84 | 3,878,781 |
| 2017-07-26 | $27.77 | $27.77 | $27.54 | $27.60 | $18.84 | 3,516,922 |
| 2017-07-25 | $27.58 | $27.69 | $27.45 | $27.58 | $18.82 | 4,016,898 |
| 2017-07-24 | $27.32 | $27.52 | $27.22 | $27.41 | $18.71 | 2,904,887 |
| 2017-07-21 | $27.70 | $27.80 | $27.25 | $27.32 | $18.64 | 3,662,686 |
| 2017-07-20 | $27.90 | $27.93 | $27.55 | $27.68 | $18.89 | 2,741,117 |
| 2017-07-19 | $27.70 | $27.89 | $27.60 | $27.73 | $18.92 | 4,806,368 |
| 2017-07-18 | $27.74 | $27.77 | $27.58 | $27.65 | $18.87 | 3,702,948 |
| 2017-07-17 | $27.74 | $27.78 | $27.57 | $27.65 | $18.87 | 4,191,658 |
| 2017-07-14 | $27.34 | $27.74 | $27.30 | $27.71 | $18.91 | 3,460,583 |
| 2017-07-13 | $27.40 | $27.40 | $27.19 | $27.28 | $18.62 | 2,893,949 |
| 2017-07-12 | $27.20 | $27.43 | $27.17 | $27.31 | $18.64 | 2,576,440 |
| 2017-07-11 | $27.23 | $27.23 | $27.00 | $27.05 | $18.46 | 3,794,688 |
| 2017-07-10 | $27.24 | $27.28 | $27.00 | $27.17 | $18.54 | 3,916,895 |
| 2017-07-07 | $26.79 | $27.26 | $26.72 | $27.24 | $18.59 | 3,360,073 |
| 2017-07-06 | $27.05 | $27.12 | $26.68 | $26.90 | $18.36 | 4,224,849 |
| 2017-07-05 | $27.31 | $27.33 | $26.92 | $27.00 | $18.43 | 6,147,987 |
| 2017-07-03 | $27.26 | $27.42 | $27.18 | $27.27 | $18.61 | 2,133,713 |
| 2017-06-30 | $26.97 | $27.22 | $26.93 | $27.08 | $18.48 | 4,804,792 |
| 2017-06-29 | $26.90 | $27.21 | $26.76 | $26.84 | $18.32 | 4,309,370 |
| 2017-06-28 | $26.58 | $26.94 | $26.52 | $26.88 | $18.34 | 3,170,489 |
| 2017-06-27 | $26.54 | $26.94 | $26.41 | $26.46 | $18.06 | 4,744,389 |
| 2017-06-26 | $26.49 | $26.67 | $26.33 | $26.54 | $18.11 | 4,880,796 |
| 2017-06-23 | $26.03 | $26.35 | $26.03 | $26.30 | $17.95 | 3,566,804 |
| 2017-06-22 | $26.05 | $26.32 | $25.96 | $26.00 | $17.74 | 4,652,780 |
| 2017-06-21 | $26.04 | $26.21 | $25.84 | $26.01 | $17.75 | 4,192,084 |
| 2017-06-20 | $26.35 | $26.39 | $25.78 | $26.11 | $17.82 | 7,608,106 |
| 2017-06-19 | $26.85 | $26.96 | $26.47 | $26.60 | $18.15 | 3,508,191 |
| 2017-06-16 | $26.83 | $26.96 | $26.56 | $26.82 | $18.30 | 5,646,020 |
| 2017-06-15 | $26.44 | $26.77 | $26.36 | $26.70 | $18.22 | 5,778,507 |
| 2017-06-14 | $26.74 | $26.74 | $26.30 | $26.47 | $18.06 | 5,448,743 |
| 2017-06-13 | $26.90 | $26.97 | $26.60 | $26.69 | $18.21 | 4,822,290 |
| 2017-06-12 | $27.15 | $27.32 | $26.80 | $26.82 | $18.30 | 4,010,270 |
| 2017-06-09 | $27.02 | $27.26 | $26.94 | $27.07 | $18.47 | 2,555,671 |
| 2017-06-08 | $26.88 | $27.23 | $26.82 | $27.02 | $18.44 | 4,436,703 |
| 2017-06-07 | $27.29 | $27.62 | $26.94 | $27.00 | $18.43 | 7,801,914 |
| 2017-06-06 | $26.76 | $27.36 | $26.75 | $27.29 | $18.62 | 5,989,248 |
| 2017-06-05 | $26.77 | $27.00 | $26.71 | $26.78 | $18.28 | 5,295,684 |
| 2017-06-02 | $26.65 | $26.93 | $26.57 | $26.77 | $18.27 | 3,202,094 |
| 2017-06-01 | $26.90 | $27.02 | $26.65 | $26.71 | $18.23 | 2,429,408 |
| 2017-05-31 | $26.70 | $26.84 | $26.59 | $26.81 | $18.30 | 4,315,832 |
| 2017-05-30 | $26.75 | $26.89 | $26.60 | $26.80 | $18.29 | 4,231,871 |
| 2017-05-26 | $27.07 | $27.07 | $26.83 | $26.89 | $18.35 | 5,015,435 |
| 2017-05-25 | $27.36 | $27.60 | $26.86 | $27.06 | $18.47 | 6,021,736 |
| 2017-05-24 | $27.50 | $27.56 | $27.33 | $27.38 | $18.69 | 3,614,583 |
| 2017-05-23 | $27.36 | $27.64 | $27.31 | $27.50 | $18.77 | 2,830,665 |
| 2017-05-22 | $27.23 | $27.34 | $27.06 | $27.33 | $18.65 | 2,710,599 |
| 2017-05-19 | $26.80 | $27.27 | $26.62 | $27.11 | $18.50 | 3,314,507 |
| 2017-05-18 | $26.24 | $26.57 | $26.11 | $26.51 | $18.09 | 10,992,242 |
| 2017-05-17 | $26.78 | $26.93 | $26.32 | $26.36 | $17.99 | 3,686,556 |
| 2017-05-16 | $27.19 | $27.20 | $26.87 | $26.94 | $18.39 | 3,118,490 |
| 2017-05-15 | $27.31 | $27.40 | $27.02 | $27.11 | $18.50 | 4,138,094 |
| 2017-05-12 | $26.92 | $27.14 | $26.85 | $27.08 | $18.48 | 2,467,308 |
| 2017-05-11 | $27.14 | $27.14 | $26.86 | $26.89 | $18.35 | 5,000,213 |
| 2017-05-10 | $26.85 | $27.18 | $26.85 | $27.00 | $18.43 | 10,289,847 |
| 2017-05-09 | $27.08 | $27.21 | $26.67 | $26.78 | $18.28 | 8,336,319 |
| 2017-05-08 | $26.99 | $27.10 | $26.75 | $27.06 | $18.47 | 2,993,640 |
| 2017-05-05 | $26.51 | $27.00 | $26.37 | $26.92 | $18.37 | 6,504,591 |
| 2017-05-04 | $27.00 | $27.08 | $26.18 | $26.40 | $18.02 | 6,676,752 |
| 2017-05-03 | $27.18 | $27.28 | $27.02 | $27.06 | $18.47 | 3,567,241 |
| 2017-05-02 | $27.79 | $27.97 | $27.16 | $27.22 | $18.58 | 6,620,067 |
| 2017-05-01 | $27.39 | $27.47 | $27.06 | $27.45 | $18.73 | 3,780,026 |
| 2017-04-28 | $27.32 | $27.44 | $27.17 | $27.32 | $18.64 | 2,849,332 |
| 2017-04-27 | $27.25 | $27.32 | $26.92 | $27.13 | $18.52 | 4,288,192 |
| 2017-04-26 | $27.50 | $27.53 | $27.28 | $27.30 | $18.63 | 3,185,516 |
| 2017-04-25 | $27.89 | $27.99 | $27.78 | $27.95 | $18.79 | 10,550,402 |
| 2017-04-24 | $27.90 | $28.02 | $27.70 | $27.85 | $18.72 | 6,332,641 |
| 2017-04-21 | $27.71 | $27.75 | $27.44 | $27.68 | $18.61 | 3,223,476 |
| 2017-04-20 | $27.78 | $27.88 | $27.63 | $27.65 | $18.59 | 2,675,965 |
| 2017-04-19 | $27.95 | $28.00 | $27.55 | $27.68 | $18.61 | 3,406,289 |
| 2017-04-18 | $27.74 | $28.10 | $27.66 | $27.97 | $18.80 | 3,831,896 |
| 2017-04-17 | $27.65 | $27.78 | $27.60 | $27.75 | $18.65 | 2,718,616 |
| 2017-04-13 | $27.90 | $27.97 | $27.61 | $27.64 | $18.58 | 3,250,410 |
| 2017-04-12 | $28.16 | $28.19 | $27.78 | $27.88 | $18.74 | 3,212,609 |
| 2017-04-11 | $28.05 | $28.26 | $27.81 | $27.91 | $18.76 | 4,597,591 |
| 2017-04-10 | $27.91 | $28.10 | $27.85 | $28.02 | $18.84 | 2,260,365 |
| 2017-04-07 | $27.91 | $27.95 | $27.66 | $27.86 | $18.73 | 2,744,609 |
| 2017-04-06 | $27.50 | $27.92 | $27.50 | $27.83 | $18.71 | 3,644,428 |
| 2017-04-05 | $27.87 | $28.03 | $27.42 | $27.50 | $18.49 | 3,799,825 |
| 2017-04-04 | $27.64 | $27.75 | $27.48 | $27.68 | $18.61 | 1,901,939 |
| 2017-04-03 | $27.74 | $27.85 | $27.25 | $27.57 | $18.53 | 2,494,746 |
| 2017-03-31 | $27.18 | $27.82 | $27.15 | $27.61 | $18.56 | 4,179,803 |
| 2017-03-30 | $27.27 | $27.43 | $27.11 | $27.26 | $18.33 | 5,240,189 |
| 2017-03-29 | $27.12 | $27.38 | $26.97 | $27.22 | $18.30 | 2,475,149 |
| 2017-03-28 | $26.97 | $27.13 | $26.91 | $27.01 | $18.16 | 3,111,267 |
| 2017-03-27 | $26.90 | $27.00 | $26.83 | $26.93 | $18.10 | 2,292,043 |
| 2017-03-24 | $27.18 | $27.25 | $27.01 | $27.07 | $18.20 | 4,025,029 |
| 2017-03-23 | $27.10 | $27.37 | $27.02 | $27.06 | $18.19 | 5,068,588 |
| 2017-03-22 | $27.03 | $27.19 | $26.92 | $27.14 | $18.24 | 2,749,247 |
| 2017-03-21 | $27.43 | $27.47 | $26.98 | $27.21 | $18.29 | 3,659,263 |
| 2017-03-20 | $27.09 | $27.44 | $26.96 | $27.40 | $18.42 | 2,867,430 |
| 2017-03-17 | $27.38 | $27.44 | $27.09 | $27.19 | $18.28 | 3,721,464 |
| 2017-03-16 | $27.48 | $27.50 | $27.20 | $27.38 | $18.41 | 3,367,743 |
| 2017-03-15 | $27.38 | $27.61 | $27.23 | $27.41 | $18.43 | 6,152,533 |
| 2017-03-14 | $27.35 | $27.49 | $26.89 | $27.25 | $18.32 | 3,712,980 |
| 2017-03-13 | $27.53 | $27.73 | $27.50 | $27.53 | $18.51 | 4,680,471 |
| 2017-03-10 | $27.78 | $27.82 | $27.39 | $27.58 | $18.54 | 3,492,862 |
| 2017-03-09 | $27.47 | $27.61 | $26.89 | $27.60 | $18.55 | 5,281,610 |
| 2017-03-08 | $28.00 | $28.13 | $27.66 | $27.72 | $18.63 | 2,483,901 |
| 2017-03-07 | $28.10 | $28.29 | $27.96 | $28.15 | $18.92 | 2,427,834 |
| 2017-03-06 | $28.04 | $28.22 | $27.80 | $28.17 | $18.94 | 2,728,004 |
| 2017-03-03 | $28.18 | $28.25 | $28.08 | $28.14 | $18.92 | 2,285,390 |
| 2017-03-02 | $28.20 | $28.30 | $28.06 | $28.23 | $18.98 | 2,439,729 |
| 2017-03-01 | $28.25 | $28.50 | $28.15 | $28.30 | $19.02 | 4,445,175 |
| 2017-02-28 | $27.69 | $28.15 | $27.61 | $28.03 | $18.84 | 3,139,950 |
| 2017-02-27 | $27.86 | $27.95 | $27.72 | $27.78 | $18.67 | 2,800,456 |
| 2017-02-24 | $28.25 | $28.25 | $27.70 | $27.93 | $18.78 | 4,047,990 |
| 2017-02-23 | $28.67 | $28.71 | $28.19 | $28.37 | $19.07 | 3,527,188 |
| 2017-02-22 | $28.61 | $28.68 | $28.29 | $28.51 | $19.17 | 3,301,896 |
| 2017-02-21 | $28.98 | $29.00 | $28.65 | $28.77 | $19.34 | 3,363,089 |
| 2017-02-17 | $28.75 | $28.86 | $28.60 | $28.86 | $19.40 | 2,381,247 |
| 2017-02-16 | $29.00 | $29.09 | $28.81 | $28.87 | $19.41 | 3,602,797 |
| 2017-02-15 | $28.75 | $29.00 | $28.74 | $28.94 | $19.45 | 3,756,175 |
| 2017-02-14 | $28.72 | $28.96 | $28.54 | $28.90 | $19.43 | 7,383,308 |
| 2017-02-13 | $28.70 | $28.83 | $28.43 | $28.76 | $19.33 | 6,703,895 |
| 2017-02-10 | $28.60 | $28.79 | $28.41 | $28.69 | $19.29 | 3,575,506 |
| 2017-02-09 | $28.59 | $28.71 | $28.36 | $28.47 | $19.14 | 4,520,563 |
| 2017-02-08 | $28.27 | $28.69 | $28.03 | $28.43 | $19.11 | 2,828,343 |
| 2017-02-07 | $28.82 | $28.86 | $28.35 | $28.40 | $19.09 | 5,541,088 |
| 2017-02-06 | $28.58 | $28.82 | $28.40 | $28.76 | $19.33 | 4,271,691 |
| 2017-02-03 | $28.28 | $28.86 | $28.08 | $28.69 | $19.29 | 7,343,140 |
| 2017-02-02 | $28.13 | $28.28 | $27.82 | $28.16 | $18.93 | 4,044,057 |
| 2017-02-01 | $28.46 | $28.52 | $28.06 | $28.13 | $18.91 | 3,820,142 |
| 2017-01-31 | $28.45 | $28.52 | $28.07 | $28.33 | $19.04 | 4,106,180 |
| 2017-01-30 | $28.59 | $28.91 | $28.22 | $28.45 | $19.13 | 4,351,339 |
| 2017-01-27 | $29.40 | $29.45 | $28.80 | $29.09 | $19.56 | 5,744,053 |
| 2017-01-26 | $29.79 | $30.25 | $29.67 | $29.86 | $19.79 | 18,368,528 |
| 2017-01-25 | $28.80 | $29.56 | $28.60 | $29.44 | $19.52 | 9,731,228 |
| 2017-01-24 | $27.95 | $28.54 | $27.94 | $28.52 | $18.91 | 4,526,669 |
| 2017-01-23 | $27.88 | $28.03 | $27.63 | $27.84 | $18.46 | 4,318,509 |
| 2017-01-20 | $27.88 | $28.15 | $27.65 | $27.85 | $18.46 | 3,413,454 |
| 2017-01-19 | $27.76 | $27.83 | $27.55 | $27.67 | $18.34 | 3,728,828 |
| 2017-01-18 | $27.61 | $27.85 | $27.47 | $27.68 | $18.35 | 3,956,915 |
| 2017-01-17 | $27.62 | $27.78 | $27.52 | $27.69 | $18.36 | 5,587,997 |
| 2017-01-13 | $27.25 | $27.57 | $27.25 | $27.38 | $18.15 | 3,656,503 |
| 2017-01-12 | $27.59 | $27.59 | $27.15 | $27.30 | $18.10 | 4,524,205 |
| 2017-01-11 | $27.13 | $27.40 | $27.00 | $27.33 | $18.12 | 4,993,469 |
| 2017-01-10 | $27.69 | $27.69 | $26.84 | $26.84 | $17.79 | 5,274,386 |
| 2017-01-09 | $27.60 | $27.70 | $27.30 | $27.56 | $18.27 | 3,871,408 |
| 2017-01-06 | $27.54 | $27.88 | $27.43 | $27.65 | $18.33 | 4,380,565 |
| 2017-01-05 | $27.19 | $27.52 | $27.12 | $27.41 | $18.17 | 4,031,205 |
| 2017-01-04 | $27.00 | $27.18 | $26.70 | $27.05 | $17.93 | 5,324,779 |
| 2017-01-03 | $27.40 | $27.53 | $26.90 | $26.91 | $17.84 | 5,667,211 |
| 2016-12-30 | $26.80 | $27.15 | $26.76 | $27.04 | $17.92 | 3,395,852 |
| 2016-12-29 | $26.80 | $27.03 | $26.75 | $26.87 | $17.81 | 2,070,062 |
| 2016-12-28 | $26.90 | $27.08 | $26.83 | $26.85 | $17.80 | 2,409,946 |
| 2016-12-27 | $26.96 | $27.15 | $26.88 | $26.93 | $17.85 | 2,323,376 |
| 2016-12-23 | $26.90 | $27.20 | $26.80 | $26.96 | $17.87 | 2,309,515 |
| 2016-12-22 | $27.00 | $27.17 | $26.79 | $26.99 | $17.89 | 3,727,983 |
| 2016-12-21 | $26.22 | $26.98 | $26.22 | $26.93 | $17.85 | 5,570,394 |
| 2016-12-20 | $26.13 | $26.36 | $26.08 | $26.26 | $17.41 | 5,157,465 |
| 2016-12-19 | $25.98 | $26.42 | $25.83 | $26.10 | $17.30 | 5,369,801 |
| 2016-12-16 | $25.86 | $26.35 | $25.81 | $25.98 | $17.22 | 21,015,183 |
| 2016-12-15 | $25.21 | $25.96 | $25.17 | $25.91 | $17.18 | 8,082,961 |
| 2016-12-14 | $26.00 | $26.09 | $25.14 | $25.35 | $16.80 | 6,863,456 |
| 2016-12-13 | $25.77 | $26.20 | $25.72 | $26.17 | $17.35 | 6,088,156 |
| 2016-12-12 | $26.00 | $26.11 | $25.61 | $25.64 | $17.00 | 3,926,617 |
| 2016-12-09 | $25.64 | $25.75 | $25.50 | $25.62 | $16.98 | 4,975,175 |
| 2016-12-08 | $25.50 | $25.72 | $25.36 | $25.64 | $17.00 | 11,343,209 |
| 2016-12-07 | $25.34 | $25.63 | $25.21 | $25.47 | $16.88 | 4,471,864 |
| 2016-12-06 | $25.41 | $25.64 | $25.35 | $25.38 | $16.82 | 3,841,990 |
| 2016-12-05 | $25.56 | $25.78 | $25.42 | $25.55 | $16.94 | 2,490,310 |
| 2016-12-02 | $25.42 | $25.71 | $25.33 | $25.38 | $16.82 | 3,665,909 |
| 2016-12-01 | $26.32 | $26.36 | $25.46 | $25.46 | $16.88 | 5,336,904 |
| 2016-11-30 | $26.22 | $26.44 | $25.76 | $25.93 | $17.19 | 8,073,832 |
| 2016-11-29 | $25.12 | $25.36 | $24.83 | $25.33 | $16.79 | 6,501,110 |
| 2016-11-28 | $25.81 | $25.81 | $25.40 | $25.44 | $16.86 | 4,372,277 |
| 2016-11-25 | $25.69 | $25.81 | $25.55 | $25.76 | $17.08 | 1,213,002 |
| 2016-11-23 | $25.46 | $25.81 | $25.46 | $25.73 | $17.06 | 3,176,401 |
| 2016-11-22 | $25.68 | $25.80 | $25.40 | $25.66 | $17.01 | 5,125,176 |
| 2016-11-21 | $25.68 | $25.97 | $25.35 | $25.62 | $16.98 | 5,125,422 |
| 2016-11-18 | $25.28 | $25.52 | $25.10 | $25.24 | $16.73 | 3,088,638 |
| 2016-11-17 | $25.44 | $25.52 | $25.14 | $25.19 | $16.70 | 3,536,532 |
| 2016-11-16 | $25.62 | $25.66 | $25.14 | $25.19 | $16.70 | 4,366,259 |
| 2016-11-15 | $25.46 | $25.79 | $25.39 | $25.59 | $16.96 | 4,271,089 |
| 2016-11-14 | $25.22 | $25.48 | $25.02 | $25.26 | $16.74 | 4,981,820 |
| 2016-11-11 | $25.65 | $25.70 | $25.00 | $25.26 | $16.74 | 3,669,596 |
| 2016-11-10 | $25.34 | $25.92 | $25.27 | $25.74 | $17.06 | 4,764,762 |
| 2016-11-09 | $24.65 | $25.28 | $24.61 | $25.15 | $16.67 | 5,597,605 |
| 2016-11-08 | $24.61 | $25.14 | $24.60 | $24.77 | $16.42 | 3,220,742 |
| 2016-11-07 | $24.80 | $25.00 | $24.66 | $24.71 | $16.38 | 3,667,563 |
| 2016-11-04 | $24.71 | $24.89 | $24.29 | $24.53 | $16.26 | 6,397,422 |
| 2016-11-03 | $24.87 | $25.17 | $24.79 | $24.93 | $16.53 | 3,273,776 |
| 2016-11-02 | $24.59 | $24.98 | $24.01 | $24.90 | $16.51 | 11,781,959 |
| 2016-11-01 | $25.35 | $25.50 | $24.77 | $24.78 | $16.43 | 8,991,320 |
| 2016-10-31 | $25.42 | $25.55 | $25.10 | $25.24 | $16.73 | 4,174,686 |
| 2016-10-28 | $25.92 | $26.23 | $25.56 | $25.57 | $16.95 | 3,629,763 |
| 2016-10-27 | $26.45 | $26.71 | $26.01 | $26.07 | $17.28 | 4,767,921 |
| 2016-10-26 | $26.12 | $26.88 | $26.05 | $26.87 | $17.54 | 6,968,966 |
| 2016-10-25 | $26.77 | $26.81 | $26.27 | $26.28 | $17.15 | 21,531,857 |
| 2016-10-24 | $26.87 | $27.01 | $26.52 | $26.72 | $17.44 | 4,337,311 |
| 2016-10-21 | $27.01 | $27.06 | $26.66 | $26.75 | $17.46 | 5,174,843 |
| 2016-10-20 | $27.02 | $27.13 | $26.75 | $27.07 | $17.67 | 3,817,855 |
| 2016-10-19 | $27.10 | $27.40 | $27.02 | $27.19 | $17.75 | 4,575,224 |
| 2016-10-18 | $26.87 | $27.16 | $26.73 | $27.03 | $17.64 | 3,452,788 |
| 2016-10-17 | $26.84 | $27.00 | $26.56 | $26.59 | $17.36 | 3,355,168 |
| 2016-10-14 | $27.26 | $27.33 | $26.71 | $26.89 | $17.55 | 2,937,807 |
| 2016-10-13 | $26.97 | $27.22 | $26.80 | $27.18 | $17.74 | 4,161,234 |
| 2016-10-12 | $27.19 | $27.26 | $26.94 | $27.23 | $17.77 | 4,315,686 |
| 2016-10-11 | $27.44 | $27.51 | $26.96 | $27.27 | $17.80 | 4,075,895 |
| 2016-10-10 | $27.00 | $27.52 | $27.00 | $27.44 | $17.91 | 2,863,601 |
| 2016-10-07 | $26.77 | $26.98 | $26.70 | $26.88 | $17.55 | 4,164,768 |
| 2016-10-06 | $26.97 | $27.03 | $26.65 | $26.76 | $17.47 | 2,712,062 |
| 2016-10-05 | $26.95 | $27.12 | $26.85 | $26.90 | $17.56 | 3,046,232 |
| 2016-10-04 | $27.37 | $27.53 | $26.69 | $26.71 | $17.44 | 3,592,025 |
| 2016-10-03 | $27.71 | $27.80 | $27.30 | $27.41 | $17.89 | 2,185,853 |
| 2016-09-30 | $27.63 | $27.70 | $27.31 | $27.63 | $18.04 | 2,632,402 |
| 2016-09-29 | $27.58 | $27.84 | $27.31 | $27.42 | $17.90 | 4,188,832 |
| 2016-09-28 | $27.20 | $27.56 | $26.83 | $27.50 | $17.95 | 4,394,777 |
| 2016-09-27 | $26.90 | $27.16 | $26.73 | $26.93 | $17.58 | 2,150,358 |
| 2016-09-26 | $27.30 | $27.31 | $27.05 | $27.12 | $17.70 | 3,640,673 |
| 2016-09-23 | $27.49 | $27.71 | $27.18 | $27.28 | $17.81 | 3,631,894 |
| 2016-09-22 | $27.50 | $27.72 | $27.43 | $27.66 | $18.06 | 4,347,954 |
| 2016-09-21 | $26.98 | $27.40 | $26.71 | $27.31 | $17.83 | 5,327,304 |
| 2016-09-20 | $26.73 | $26.96 | $26.60 | $26.65 | $17.40 | 2,534,167 |
| 2016-09-19 | $26.45 | $27.07 | $26.37 | $26.74 | $17.45 | 6,836,983 |
| 2016-09-16 | $25.78 | $26.10 | $25.76 | $26.01 | $16.98 | 7,465,607 |
| 2016-09-15 | $26.14 | $26.23 | $25.86 | $25.96 | $16.95 | 5,157,330 |
| 2016-09-14 | $26.34 | $26.70 | $25.99 | $26.04 | $17.00 | 5,879,062 |
| 2016-09-13 | $26.94 | $27.06 | $26.30 | $26.34 | $17.19 | 6,647,812 |
| 2016-09-12 | $26.47 | $27.50 | $26.38 | $27.29 | $17.81 | 5,678,128 |
| 2016-09-09 | $27.16 | $27.50 | $26.78 | $26.81 | $17.50 | 6,416,781 |
| 2016-09-08 | $27.24 | $27.53 | $27.12 | $27.25 | $17.79 | 5,284,327 |
| 2016-09-07 | $27.26 | $27.35 | $27.00 | $27.11 | $17.70 | 4,611,091 |
| 2016-09-06 | $27.00 | $27.22 | $26.87 | $27.16 | $17.73 | 5,141,073 |
| 2016-09-02 | $26.68 | $26.88 | $26.55 | $26.82 | $17.51 | 3,345,414 |
| 2016-09-01 | $26.26 | $26.54 | $26.26 | $26.52 | $17.31 | 2,886,608 |
| 2016-08-31 | $26.30 | $26.44 | $26.16 | $26.40 | $17.23 | 3,767,258 |
| 2016-08-30 | $26.70 | $26.82 | $26.37 | $26.47 | $17.28 | 2,623,576 |
| 2016-08-29 | $26.60 | $26.66 | $26.47 | $26.60 | $17.36 | 2,818,801 |
| 2016-08-26 | $26.45 | $26.84 | $26.42 | $26.59 | $17.36 | 3,471,182 |
| 2016-08-25 | $26.31 | $26.45 | $26.12 | $26.40 | $17.23 | 2,943,776 |
| 2016-08-24 | $26.40 | $26.51 | $26.19 | $26.32 | $17.18 | 4,456,081 |
| 2016-08-23 | $26.50 | $26.70 | $26.45 | $26.53 | $17.32 | 4,233,021 |
| 2016-08-22 | $26.47 | $26.74 | $26.36 | $26.60 | $17.36 | 4,851,468 |
| 2016-08-19 | $26.95 | $27.25 | $26.47 | $26.81 | $17.50 | 7,447,277 |
| 2016-08-18 | $27.55 | $28.03 | $26.88 | $27.02 | $17.64 | 11,169,842 |
| 2016-08-17 | $27.39 | $27.56 | $27.25 | $27.56 | $17.99 | 3,261,060 |
| 2016-08-16 | $27.17 | $27.46 | $27.17 | $27.39 | $17.88 | 5,143,834 |
| 2016-08-15 | $27.32 | $27.44 | $27.14 | $27.23 | $17.77 | 4,004,978 |
| 2016-08-12 | $27.07 | $27.60 | $27.02 | $27.21 | $17.76 | 4,134,613 |
| 2016-08-11 | $27.04 | $27.31 | $26.93 | $26.94 | $17.59 | 3,341,823 |
| 2016-08-10 | $27.15 | $27.36 | $26.86 | $26.96 | $17.60 | 2,783,334 |
| 2016-08-09 | $27.57 | $27.76 | $27.07 | $27.18 | $17.74 | 2,990,132 |
| 2016-08-08 | $27.25 | $27.91 | $27.22 | $27.54 | $17.98 | 4,105,556 |
| 2016-08-05 | $27.28 | $27.49 | $26.95 | $27.20 | $17.75 | 5,355,309 |
| 2016-08-04 | $27.08 | $27.54 | $26.70 | $26.78 | $17.48 | 5,734,644 |
| 2016-08-03 | $26.80 | $27.31 | $26.59 | $27.30 | $17.82 | 9,032,755 |
| 2016-08-02 | $27.16 | $27.31 | $26.43 | $26.89 | $17.55 | 7,325,917 |
| 2016-08-01 | $28.23 | $28.32 | $27.02 | $27.21 | $17.76 | 7,359,124 |
| 2016-07-29 | $28.20 | $28.48 | $28.14 | $28.47 | $18.58 | 3,010,599 |
| 2016-07-28 | $28.37 | $28.85 | $28.13 | $28.46 | $18.58 | 4,109,630 |
| 2016-07-27 | $28.75 | $28.84 | $28.28 | $28.49 | $18.60 | 9,832,751 |
| 2016-07-26 | $29.00 | $29.10 | $28.80 | $29.06 | $18.71 | 3,920,512 |
| 2016-07-25 | $29.42 | $29.50 | $29.08 | $29.10 | $18.73 | 2,860,002 |
| 2016-07-22 | $29.30 | $29.59 | $29.20 | $29.52 | $19.00 | 3,046,400 |
| 2016-07-21 | $29.55 | $29.85 | $29.23 | $29.39 | $18.92 | 3,116,106 |
| 2016-07-20 | $29.38 | $29.64 | $29.10 | $29.54 | $19.02 | 1,759,879 |
| 2016-07-19 | $29.60 | $29.76 | $29.31 | $29.40 | $18.93 | 2,583,392 |
| 2016-07-18 | $29.35 | $29.76 | $29.18 | $29.61 | $19.06 | 4,878,343 |
| 2016-07-15 | $29.75 | $29.80 | $29.19 | $29.38 | $18.91 | 3,053,612 |
| 2016-07-14 | $29.90 | $30.11 | $29.54 | $29.59 | $19.05 | 4,363,960 |
| 2016-07-13 | $29.90 | $29.96 | $29.28 | $29.66 | $19.09 | 4,758,913 |
| 2016-07-12 | $29.40 | $30.00 | $29.33 | $29.93 | $19.27 | 5,679,266 |
| 2016-07-11 | $29.22 | $29.30 | $28.95 | $29.08 | $18.72 | 2,754,119 |
| 2016-07-08 | $29.13 | $29.29 | $28.63 | $29.05 | $18.70 | 3,236,646 |
| 2016-07-07 | $29.11 | $29.50 | $28.75 | $28.92 | $18.62 | 3,153,450 |
| 2016-07-06 | $28.80 | $29.08 | $28.67 | $28.87 | $18.58 | 5,173,224 |
| 2016-07-05 | $28.50 | $29.05 | $28.50 | $29.00 | $18.67 | 3,746,933 |
| 2016-07-01 | $29.32 | $29.44 | $29.00 | $29.02 | $18.68 | 2,726,993 |
| 2016-06-30 | $28.82 | $29.37 | $28.75 | $29.26 | $18.84 | 5,176,713 |
| 2016-06-29 | $28.71 | $29.10 | $28.68 | $28.90 | $18.60 | 3,745,506 |
| 2016-06-28 | $28.37 | $28.62 | $27.86 | $28.40 | $18.28 | 3,685,357 |
| 2016-06-27 | $28.17 | $28.36 | $27.44 | $27.76 | $17.87 | 5,020,146 |
| 2016-06-24 | $28.25 | $29.32 | $28.05 | $28.48 | $18.33 | 5,323,167 |
| 2016-06-23 | $29.02 | $29.43 | $28.77 | $29.42 | $18.94 | 4,443,623 |
| 2016-06-22 | $28.70 | $29.03 | $28.47 | $28.74 | $18.50 | 3,959,553 |
| 2016-06-21 | $27.91 | $28.78 | $27.82 | $28.67 | $18.46 | 3,881,013 |
| 2016-06-20 | $28.20 | $28.47 | $27.80 | $28.07 | $18.07 | 3,655,996 |
| 2016-06-17 | $28.00 | $28.00 | $27.60 | $27.72 | $17.84 | 4,656,987 |
| 2016-06-16 | $27.47 | $27.82 | $27.31 | $27.71 | $17.84 | 2,940,029 |
| 2016-06-15 | $27.49 | $28.01 | $27.29 | $27.72 | $17.84 | 2,534,905 |
| 2016-06-14 | $27.74 | $27.83 | $27.23 | $27.59 | $17.76 | 8,016,425 |
| 2016-06-13 | $27.60 | $28.14 | $27.48 | $27.92 | $17.97 | 3,720,373 |
| 2016-06-10 | $28.50 | $28.69 | $28.06 | $28.20 | $18.15 | 3,402,167 |
| 2016-06-09 | $28.47 | $28.98 | $28.41 | $28.90 | $18.60 | 3,623,929 |
| 2016-06-08 | $29.20 | $29.20 | $28.56 | $28.72 | $18.49 | 2,923,122 |
| 2016-06-07 | $28.93 | $29.06 | $28.84 | $28.90 | $18.60 | 2,552,235 |
| 2016-06-06 | $28.56 | $29.05 | $28.40 | $28.90 | $18.60 | 3,893,129 |
| 2016-06-03 | $28.25 | $28.46 | $28.01 | $28.31 | $18.22 | 4,228,009 |
| 2016-06-02 | $27.85 | $28.25 | $27.78 | $28.19 | $18.15 | 3,304,536 |
| 2016-06-01 | $27.50 | $28.22 | $27.50 | $28.13 | $18.11 | 4,340,793 |
| 2016-05-31 | $27.75 | $28.14 | $27.46 | $27.76 | $17.87 | 7,076,436 |
| 2016-05-27 | $27.27 | $27.66 | $27.06 | $27.62 | $17.78 | 2,699,167 |
| 2016-05-26 | $27.91 | $27.94 | $27.24 | $27.44 | $17.66 | 2,813,435 |
| 2016-05-25 | $27.38 | $27.80 | $27.27 | $27.73 | $17.85 | 3,483,340 |
| 2016-05-24 | $27.52 | $27.83 | $27.09 | $27.24 | $17.53 | 4,213,264 |
| 2016-05-23 | $27.18 | $27.65 | $27.06 | $27.41 | $17.64 | 3,975,702 |
| 2016-05-20 | $27.23 | $27.53 | $27.08 | $27.37 | $17.62 | 4,383,541 |
| 2016-05-19 | $26.38 | $27.31 | $26.27 | $27.16 | $17.48 | 4,548,301 |
| 2016-05-18 | $27.12 | $27.28 | $26.52 | $26.68 | $17.17 | 8,436,068 |
| 2016-05-17 | $26.63 | $27.58 | $26.50 | $27.09 | $17.44 | 5,626,405 |
| 2016-05-16 | $26.66 | $26.80 | $26.35 | $26.72 | $17.20 | 7,768,325 |
| 2016-05-13 | $26.19 | $26.53 | $26.09 | $26.26 | $16.90 | 3,033,525 |
| 2016-05-12 | $26.46 | $26.50 | $25.98 | $26.27 | $16.91 | 2,867,426 |
| 2016-05-11 | $25.69 | $26.26 | $25.31 | $26.02 | $16.75 | 3,728,538 |
| 2016-05-10 | $25.75 | $26.16 | $25.63 | $25.69 | $16.54 | 6,361,491 |
| 2016-05-09 | $25.94 | $26.07 | $25.31 | $25.68 | $16.53 | 6,145,614 |
| 2016-05-06 | $25.89 | $26.24 | $25.61 | $26.05 | $16.77 | 5,120,317 |
| 2016-05-05 | $25.82 | $26.27 | $25.50 | $25.65 | $16.51 | 3,881,254 |
| 2016-05-04 | $25.51 | $25.95 | $25.14 | $25.53 | $16.43 | 3,941,772 |
| 2016-05-03 | $25.52 | $25.84 | $25.25 | $25.46 | $16.39 | 6,138,268 |
| 2016-05-02 | $26.56 | $26.65 | $25.54 | $25.92 | $16.69 | 7,984,354 |
| 2016-04-29 | $26.76 | $26.97 | $26.27 | $26.69 | $17.18 | 5,583,163 |
| 2016-04-28 | $26.81 | $27.49 | $26.71 | $26.80 | $17.25 | 4,284,992 |
| 2016-04-27 | $27.05 | $27.38 | $26.63 | $27.13 | $17.46 | 5,338,187 |
| 2016-04-26 | $27.41 | $27.41 | $26.93 | $27.25 | $17.29 | 4,448,402 |
| 2016-04-25 | $27.36 | $27.48 | $26.91 | $27.17 | $17.24 | 5,567,704 |
| 2016-04-22 | $26.93 | $27.30 | $26.66 | $27.30 | $17.32 | 4,696,654 |
| 2016-04-21 | $26.99 | $27.16 | $26.55 | $26.79 | $17.00 | 5,008,904 |
| 2016-04-20 | $25.95 | $27.04 | $25.83 | $26.70 | $16.94 | 7,073,986 |
| 2016-04-19 | $25.11 | $26.25 | $25.10 | $26.19 | $16.62 | 8,059,216 |
| 2016-04-18 | $23.68 | $24.99 | $23.56 | $24.88 | $15.79 | 3,558,795 |
| 2016-04-15 | $24.12 | $24.39 | $23.96 | $23.98 | $15.21 | 3,969,567 |
| 2016-04-14 | $25.07 | $25.10 | $24.33 | $24.36 | $15.46 | 5,670,718 |
| 2016-04-13 | $25.01 | $25.10 | $24.72 | $25.06 | $15.90 | 2,976,149 |
| 2016-04-12 | $24.51 | $25.41 | $24.37 | $25.01 | $15.87 | 8,061,155 |
| 2016-04-11 | $24.71 | $24.96 | $24.21 | $24.36 | $15.46 | 4,013,821 |
| 2016-04-08 | $24.65 | $24.75 | $24.27 | $24.40 | $15.48 | 4,008,134 |
| 2016-04-07 | $24.16 | $24.43 | $23.90 | $24.09 | $15.28 | 3,842,247 |
| 2016-04-06 | $24.03 | $24.48 | $23.88 | $24.25 | $15.39 | 3,723,259 |
| 2016-04-05 | $24.10 | $24.40 | $23.76 | $23.86 | $15.14 | 3,321,086 |
| 2016-04-04 | $24.22 | $24.77 | $24.01 | $24.25 | $15.39 | 4,802,895 |
| 2016-04-01 | $24.00 | $24.42 | $23.76 | $24.19 | $15.35 | 25,192,636 |
| 2016-03-31 | $24.38 | $24.73 | $24.24 | $24.62 | $15.62 | 3,990,795 |
| 2016-03-30 | $24.55 | $24.88 | $24.35 | $24.38 | $15.47 | 3,503,916 |
| 2016-03-29 | $23.95 | $24.38 | $23.79 | $24.31 | $15.42 | 4,735,141 |
| 2016-03-28 | $24.72 | $24.72 | $24.08 | $24.30 | $15.42 | 3,263,448 |
| 2016-03-24 | $23.83 | $24.87 | $23.66 | $24.55 | $15.58 | 5,291,824 |
| 2016-03-23 | $24.81 | $25.05 | $24.19 | $24.30 | $15.42 | 4,486,793 |
| 2016-03-22 | $24.46 | $25.23 | $24.38 | $25.13 | $15.94 | 3,567,472 |
| 2016-03-21 | $25.39 | $25.43 | $24.60 | $24.69 | $15.67 | 5,719,466 |
| 2016-03-18 | $25.50 | $25.69 | $24.91 | $25.50 | $16.18 | 10,005,031 |
| 2016-03-17 | $24.85 | $25.44 | $24.42 | $25.20 | $15.99 | 6,850,727 |
| 2016-03-16 | $23.86 | $24.76 | $23.85 | $24.65 | $15.64 | 5,332,338 |
| 2016-03-15 | $23.69 | $23.89 | $23.16 | $23.88 | $15.15 | 3,814,332 |
| 2016-03-14 | $23.88 | $24.19 | $23.41 | $23.99 | $15.22 | 4,409,672 |
| 2016-03-11 | $23.62 | $24.24 | $23.50 | $24.06 | $15.27 | 7,114,810 |
| 2016-03-10 | $23.17 | $23.63 | $22.96 | $23.26 | $14.76 | 5,694,141 |
| 2016-03-09 | $23.60 | $24.05 | $23.01 | $23.40 | $14.85 | 7,853,743 |
| 2016-03-08 | $25.12 | $25.12 | $23.34 | $23.37 | $14.83 | 7,555,352 |
| 2016-03-07 | $24.10 | $25.13 | $23.83 | $25.10 | $15.93 | 6,713,903 |
| 2016-03-04 | $24.25 | $24.59 | $23.94 | $24.08 | $15.28 | 6,802,238 |
| 2016-03-03 | $23.77 | $24.50 | $23.58 | $24.11 | $15.30 | 6,269,263 |
| 2016-03-02 | $22.72 | $23.90 | $22.71 | $23.73 | $15.06 | 6,926,983 |
| 2016-03-01 | $23.75 | $23.75 | $22.68 | $23.05 | $14.62 | 6,990,095 |
| 2016-02-29 | $23.04 | $23.63 | $22.89 | $23.37 | $14.83 | 5,051,049 |
| 2016-02-26 | $23.24 | $23.69 | $22.95 | $23.03 | $14.61 | 4,191,612 |
| 2016-02-25 | $22.82 | $23.14 | $22.64 | $22.96 | $14.57 | 6,408,431 |
| 2016-02-24 | $22.00 | $23.25 | $21.75 | $23.18 | $14.71 | 6,072,088 |
| 2016-02-23 | $23.00 | $23.24 | $22.43 | $22.59 | $14.33 | 4,422,182 |
| 2016-02-22 | $23.14 | $23.52 | $22.72 | $23.41 | $14.85 | 5,968,109 |
| 2016-02-19 | $22.50 | $22.57 | $21.78 | $22.33 | $14.17 | 6,706,641 |
| 2016-02-18 | $23.58 | $23.58 | $22.56 | $22.99 | $14.59 | 4,601,589 |
| 2016-02-17 | $22.67 | $23.54 | $22.31 | $23.10 | $14.66 | 10,278,829 |
| 2016-02-16 | $21.31 | $22.31 | $20.86 | $21.86 | $13.87 | 14,062,013 |
| 2016-02-12 | $20.52 | $20.91 | $19.76 | $20.60 | $13.07 | 8,670,022 |
| 2016-02-11 | $20.04 | $20.87 | $19.64 | $19.79 | $12.56 | 9,544,996 |
| 2016-02-10 | $20.60 | $21.24 | $20.14 | $20.74 | $13.16 | 7,209,327 |
| 2016-02-09 | $20.51 | $21.16 | $20.00 | $20.80 | $13.20 | 8,770,197 |
| 2016-02-08 | $22.01 | $22.47 | $20.60 | $21.33 | $13.53 | 9,357,214 |
| 2016-02-05 | $23.93 | $24.11 | $22.34 | $22.93 | $14.55 | 6,044,869 |
| 2016-02-04 | $23.46 | $24.10 | $22.92 | $24.06 | $15.27 | 5,541,786 |
| 2016-02-03 | $23.44 | $23.51 | $22.31 | $23.42 | $14.86 | 8,698,054 |
| 2016-02-02 | $23.13 | $23.61 | $22.93 | $23.17 | $14.70 | 7,359,659 |
| 2016-02-01 | $23.53 | $24.12 | $22.77 | $23.94 | $15.19 | 6,294,039 |
| 2016-01-29 | $24.32 | $25.00 | $23.62 | $23.91 | $15.17 | 7,717,034 |
| 2016-01-28 | $23.32 | $24.70 | $22.89 | $23.84 | $15.13 | 7,181,829 |
| 2016-01-27 | $21.65 | $22.58 | $21.16 | $22.22 | $14.10 | 7,952,468 |
| 2016-01-26 | $21.93 | $22.54 | $20.81 | $22.21 | $13.85 | 6,978,938 |
| 2016-01-25 | $21.30 | $22.66 | $20.97 | $21.37 | $13.32 | 10,353,311 |
| 2016-01-22 | $22.30 | $22.75 | $21.31 | $21.58 | $13.46 | 12,673,488 |
| 2016-01-21 | $20.15 | $21.07 | $19.87 | $20.68 | $12.89 | 9,191,998 |
| 2016-01-20 | $20.64 | $20.64 | $19.00 | $20.02 | $12.48 | 16,424,872 |
| 2016-01-19 | $22.50 | $22.75 | $20.78 | $21.23 | $13.24 | 9,054,637 |
| 2016-01-15 | $21.87 | $23.04 | $21.60 | $22.50 | $14.03 | 9,467,367 |
| 2016-01-14 | $21.93 | $23.13 | $21.66 | $23.04 | $14.37 | 8,089,266 |
| 2016-01-13 | $23.40 | $23.80 | $21.20 | $21.79 | $13.59 | 9,569,346 |
| 2016-01-12 | $23.39 | $23.85 | $21.50 | $23.35 | $14.56 | 12,905,865 |
| 2016-01-11 | $24.31 | $24.83 | $22.64 | $23.10 | $14.40 | 8,985,329 |
| 2016-01-08 | $24.65 | $24.73 | $24.08 | $24.25 | $15.12 | 5,699,394 |
| 2016-01-07 | $24.53 | $25.06 | $24.01 | $24.18 | $15.08 | 8,238,032 |
| 2016-01-06 | $25.78 | $25.93 | $24.94 | $25.09 | $15.64 | 8,032,538 |
| 2016-01-05 | $26.64 | $26.70 | $25.87 | $26.21 | $16.34 | 6,201,661 |
| 2016-01-04 | $25.69 | $26.53 | $25.35 | $26.44 | $16.49 | 11,512,575 |
| 2015-12-31 | $24.86 | $25.86 | $24.60 | $25.58 | $15.95 | 6,900,291 |
| 2015-12-30 | $24.46 | $24.98 | $24.32 | $24.90 | $15.53 | 5,028,864 |
| 2015-12-29 | $25.30 | $25.56 | $24.61 | $24.97 | $15.57 | 5,546,295 |
| 2015-12-28 | $25.25 | $25.33 | $24.61 | $24.94 | $15.55 | 7,308,507 |
| 2015-12-24 | $25.77 | $26.17 | $25.65 | $25.95 | $16.18 | 3,305,938 |
| 2015-12-23 | $25.40 | $25.83 | $25.11 | $25.63 | $15.98 | 9,592,118 |
| 2015-12-22 | $24.08 | $25.45 | $24.02 | $24.72 | $15.41 | 10,029,265 |
| 2015-12-21 | $23.51 | $24.26 | $23.36 | $24.22 | $15.10 | 10,611,586 |
| 2015-12-18 | $23.12 | $23.77 | $22.95 | $23.43 | $14.61 | 10,021,925 |
| 2015-12-17 | $23.50 | $23.56 | $22.56 | $23.12 | $14.42 | 7,476,088 |
| 2015-12-16 | $22.41 | $23.93 | $22.21 | $23.48 | $14.64 | 8,842,044 |
| 2015-12-15 | $22.40 | $23.15 | $22.17 | $22.42 | $13.98 | 6,376,278 |
| 2015-12-14 | $21.98 | $22.54 | $21.46 | $22.16 | $13.82 | 9,117,411 |
| 2015-12-11 | $23.07 | $23.24 | $22.05 | $22.39 | $13.96 | 7,282,028 |
| 2015-12-10 | $24.04 | $24.26 | $23.28 | $23.43 | $14.61 | 8,586,776 |
| 2015-12-09 | $23.00 | $24.80 | $22.97 | $24.21 | $15.10 | 14,398,441 |
| 2015-12-08 | $20.91 | $23.49 | $20.76 | $22.65 | $14.12 | 12,108,311 |
| 2015-12-07 | $21.95 | $22.34 | $20.83 | $21.86 | $13.63 | 21,045,752 |
| 2015-12-04 | $23.32 | $23.82 | $22.24 | $22.93 | $14.30 | 12,009,943 |
| 2015-12-03 | $24.62 | $25.10 | $23.45 | $23.53 | $14.67 | 7,626,588 |
| 2015-12-02 | $24.85 | $24.95 | $24.23 | $24.52 | $15.29 | 14,072,414 |
| 2015-12-01 | $25.40 | $25.58 | $24.64 | $25.20 | $15.71 | 6,121,388 |
| 2015-11-30 | $25.59 | $25.77 | $25.38 | $25.39 | $15.83 | 4,758,916 |
| 2015-11-27 | $25.70 | $25.96 | $25.48 | $25.64 | $15.99 | 1,232,603 |
| 2015-11-25 | $25.57 | $26.08 | $25.32 | $25.93 | $16.17 | 3,959,056 |
| 2015-11-24 | $25.40 | $26.11 | $25.40 | $25.72 | $16.04 | 4,070,921 |
| 2015-11-23 | $25.54 | $25.82 | $25.18 | $25.42 | $15.85 | 4,860,626 |
| 2015-11-20 | $26.11 | $26.28 | $25.27 | $25.54 | $15.93 | 5,550,255 |
| 2015-11-19 | $26.32 | $26.46 | $25.75 | $26.22 | $16.35 | 4,780,052 |
| 2015-11-18 | $26.37 | $26.87 | $26.13 | $26.52 | $16.54 | 4,067,721 |
| 2015-11-17 | $26.70 | $26.84 | $26.13 | $26.37 | $16.44 | 4,589,091 |
| 2015-11-16 | $25.98 | $26.82 | $25.92 | $26.80 | $16.71 | 4,356,680 |
| 2015-11-13 | $25.41 | $26.07 | $24.32 | $25.83 | $16.11 | 8,187,376 |
| 2015-11-12 | $26.16 | $26.20 | $25.53 | $25.55 | $15.93 | 4,658,929 |
| 2015-11-11 | $26.76 | $26.96 | $26.05 | $26.42 | $16.47 | 4,436,224 |
| 2015-11-10 | $26.56 | $26.98 | $26.52 | $26.75 | $16.68 | 2,156,894 |
| 2015-11-09 | $26.78 | $27.15 | $26.41 | $26.64 | $16.61 | 3,354,643 |
| 2015-11-06 | $27.08 | $27.38 | $26.40 | $26.79 | $16.70 | 3,914,565 |
| 2015-11-05 | $27.15 | $27.81 | $26.62 | $27.07 | $16.88 | 6,003,666 |
| 2015-11-04 | $28.28 | $28.47 | $27.06 | $27.39 | $17.08 | 6,259,958 |
| 2015-11-03 | $27.68 | $28.65 | $27.65 | $28.32 | $17.66 | 4,865,409 |
| 2015-11-02 | $27.35 | $28.19 | $27.32 | $27.65 | $17.24 | 5,025,551 |
| 2015-10-30 | $27.64 | $28.08 | $27.15 | $27.63 | $17.23 | 3,677,873 |
| 2015-10-29 | $26.05 | $27.83 | $26.01 | $27.61 | $17.22 | 4,096,261 |
| 2015-10-28 | $25.78 | $26.85 | $25.60 | $26.67 | $16.63 | 4,257,164 |
| 2015-10-27 | $26.04 | $26.23 | $25.55 | $25.99 | $15.98 | 4,697,195 |
| 2015-10-26 | $26.71 | $26.83 | $26.30 | $26.37 | $16.21 | 3,641,435 |
| 2015-10-23 | $26.51 | $27.11 | $26.27 | $26.91 | $16.54 | 5,567,114 |
| 2015-10-22 | $27.02 | $27.11 | $25.73 | $26.49 | $16.28 | 10,453,806 |
| 2015-10-21 | $27.85 | $27.88 | $27.06 | $27.13 | $16.68 | 3,593,585 |
| 2015-10-20 | $28.19 | $28.32 | $27.76 | $27.90 | $17.15 | 3,862,819 |
| 2015-10-19 | $28.53 | $28.59 | $27.92 | $28.38 | $17.44 | 3,134,875 |
| 2015-10-16 | $28.99 | $29.02 | $28.53 | $28.89 | $17.76 | 5,080,634 |
| 2015-10-15 | $28.13 | $28.93 | $27.79 | $28.82 | $17.71 | 4,358,592 |
| 2015-10-14 | $27.80 | $27.94 | $27.23 | $27.81 | $17.09 | 2,883,519 |
| 2015-10-13 | $28.05 | $28.45 | $27.68 | $27.80 | $17.09 | 2,943,632 |
| 2015-10-12 | $28.78 | $28.84 | $27.92 | $28.28 | $17.38 | 3,049,216 |
| 2015-10-09 | $28.68 | $28.83 | $28.28 | $28.78 | $17.69 | 2,999,562 |
| 2015-10-08 | $28.07 | $28.71 | $27.53 | $28.54 | $17.54 | 3,469,631 |
| 2015-10-07 | $28.35 | $28.64 | $27.59 | $28.14 | $17.30 | 5,332,074 |
| 2015-10-06 | $28.72 | $28.99 | $27.86 | $27.88 | $17.14 | 4,891,291 |
| 2015-10-05 | $28.00 | $28.70 | $27.79 | $28.70 | $17.64 | 5,978,905 |
| 2015-10-02 | $26.18 | $27.87 | $25.94 | $27.69 | $17.02 | 7,107,325 |
| 2015-10-01 | $25.53 | $26.49 | $25.09 | $26.32 | $16.18 | 9,196,596 |
| 2015-09-30 | $22.54 | $25.09 | $22.52 | $24.90 | $15.31 | 12,455,972 |
| 2015-09-29 | $23.74 | $23.98 | $22.01 | $22.10 | $13.58 | 11,202,050 |
| 2015-09-28 | $25.30 | $25.33 | $23.13 | $23.48 | $14.43 | 10,310,702 |
| 2015-09-25 | $25.65 | $25.73 | $24.99 | $25.41 | $15.62 | 4,293,974 |
| 2015-09-24 | $25.86 | $25.86 | $24.49 | $25.46 | $15.65 | 5,960,390 |
| 2015-09-23 | $26.45 | $26.73 | $25.54 | $25.56 | $15.71 | 3,564,711 |
| 2015-09-22 | $27.22 | $27.56 | $26.25 | $26.57 | $16.33 | 3,329,169 |
| 2015-09-21 | $26.97 | $27.46 | $26.78 | $27.38 | $16.83 | 3,103,751 |
| 2015-09-18 | $26.90 | $27.18 | $26.56 | $26.82 | $16.49 | 7,427,441 |
| 2015-09-17 | $26.73 | $27.91 | $26.50 | $27.32 | $16.79 | 3,995,332 |
| 2015-09-16 | $26.14 | $26.87 | $26.08 | $26.78 | $16.46 | 3,328,950 |
| 2015-09-15 | $25.80 | $26.27 | $25.67 | $26.06 | $16.02 | 2,852,870 |
| 2015-09-14 | $26.16 | $26.22 | $25.75 | $25.93 | $15.94 | 2,863,691 |
| 2015-09-11 | $26.83 | $26.95 | $26.19 | $26.25 | $16.13 | 3,847,770 |
| 2015-09-10 | $27.02 | $27.35 | $26.84 | $27.03 | $16.61 | 3,809,406 |
| 2015-09-09 | $27.33 | $27.67 | $27.00 | $27.06 | $16.63 | 2,987,724 |
| 2015-09-08 | $27.43 | $27.59 | $27.18 | $27.41 | $16.85 | 2,483,449 |