Fifth Third Bancorp (FITB) Exchange: NASDAQ
Data as of April 24, 2024
$34.53 ($-0.33) -0.95%
Fifth Third Bancorp - Daily Information
Click for more stock information on Fifth Third Bancorp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $34.45 |
| Previous Close | $34.53 |
| High | $34.69 |
| Low | $34.23 |
| Adjusted Open | $34.45 |
| Previous Adjusted Close | $34.53 |
| Adjusted High | $34.69 |
| Adjusted Low | $34.23 |
About Fifth Third Bancorp (FITB)
Fifth Third Bancorp is a U.S. regional banking corporation, headquartered in Cincinnati, Ohio, at Fifth Third Center. Its primary subsidiaries are Fifth Third Bank and Fifth Third Processing Solutions. It had $182.8 billion in assets and operated 1,154 full-service Banking Centers, and 2,469 ATMs in Ohio, Kentucky, Indiana, Michigan, Illinois, Florida, Tennessee, West Virginia, Georgia, and North Carolina. Fifth Third Bancorp is ranked among the largest money managers in the US. Established in 1858, Fifth Third Bancorp has grown over the past 160 years to become one of the best performing large-cap banking companies in the United States. It operates several lines of businesses, including the main banking business, capital markets, private equity, and investment management.
Invest in Fifth Third Bancorp (FITB)
Historical Stock Data for Fifth Third Bancorp (FITB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $34.45 | $34.69 | $34.23 | $34.53 | $34.53 | 3,340,002 |
| 2024-04-11 | $34.89 | $35.05 | $33.93 | $34.86 | $34.86 | 5,190,108 |
| 2024-04-10 | $35.68 | $35.68 | $34.61 | $34.79 | $34.79 | 5,251,052 |
| 2024-04-09 | $36.29 | $36.46 | $35.97 | $36.39 | $36.39 | 2,841,692 |
| 2024-04-08 | $35.55 | $36.44 | $35.49 | $36.17 | $36.17 | 3,783,912 |
| 2024-04-05 | $35.22 | $35.55 | $34.99 | $35.30 | $35.30 | 2,888,349 |
| 2024-04-04 | $36.17 | $36.47 | $35.20 | $35.28 | $35.28 | 4,032,423 |
| 2024-04-03 | $35.99 | $36.32 | $35.65 | $35.84 | $35.84 | 3,218,200 |
| 2024-04-02 | $36.41 | $36.42 | $35.90 | $35.98 | $35.98 | 3,446,978 |
| 2024-04-01 | $36.97 | $37.03 | $36.48 | $36.70 | $36.70 | 3,778,331 |
| 2024-03-28 | $36.74 | $37.41 | $36.64 | $37.21 | $37.21 | 5,183,981 |
| 2024-03-27 | $36.00 | $36.76 | $35.80 | $36.74 | $36.74 | 4,595,393 |
| 2024-03-26 | $36.42 | $36.50 | $36.03 | $36.03 | $36.03 | 5,048,291 |
| 2024-03-25 | $36.38 | $36.84 | $36.18 | $36.25 | $36.25 | 3,602,187 |
| 2024-03-22 | $37.18 | $37.35 | $36.29 | $36.37 | $36.37 | 4,399,180 |
| 2024-03-21 | $36.75 | $37.36 | $36.71 | $37.01 | $37.01 | 5,540,971 |
| 2024-03-20 | $35.36 | $36.81 | $35.21 | $36.61 | $36.61 | 5,436,736 |
| 2024-03-19 | $35.37 | $35.81 | $35.26 | $35.43 | $35.43 | 4,609,247 |
| 2024-03-18 | $35.10 | $35.77 | $34.92 | $35.77 | $35.77 | 3,911,850 |
| 2024-03-15 | $35.10 | $35.81 | $35.08 | $35.24 | $35.24 | 24,536,169 |
| 2024-03-14 | $35.90 | $36.22 | $35.14 | $35.42 | $35.42 | 4,963,768 |
| 2024-03-13 | $36.70 | $36.93 | $36.14 | $36.23 | $36.23 | 5,734,083 |
| 2024-03-12 | $36.67 | $37.03 | $36.53 | $36.69 | $36.69 | 6,510,297 |
| 2024-03-11 | $36.45 | $36.98 | $36.21 | $36.72 | $36.72 | 5,494,488 |
| 2024-03-08 | $36.75 | $36.95 | $36.36 | $36.37 | $36.37 | 4,303,893 |
| 2024-03-07 | $36.25 | $36.64 | $36.17 | $36.38 | $36.38 | 3,872,234 |
| 2024-03-06 | $36.29 | $36.34 | $35.46 | $36.04 | $36.04 | 5,674,113 |
| 2024-03-05 | $35.44 | $36.66 | $35.39 | $36.35 | $36.35 | 4,939,302 |
| 2024-03-04 | $34.80 | $35.84 | $34.61 | $35.48 | $35.48 | 7,090,342 |
| 2024-03-01 | $34.08 | $34.40 | $33.48 | $34.37 | $34.37 | 4,668,845 |
| 2024-02-29 | $33.92 | $34.50 | $33.92 | $34.34 | $34.34 | 5,614,485 |
| 2024-02-28 | $33.75 | $34.15 | $33.56 | $33.58 | $33.58 | 3,316,234 |
| 2024-02-27 | $33.32 | $33.98 | $33.32 | $33.97 | $33.97 | 3,680,929 |
| 2024-02-26 | $33.41 | $33.78 | $33.04 | $33.27 | $33.27 | 3,203,315 |
| 2024-02-23 | $33.47 | $33.80 | $33.23 | $33.52 | $33.52 | 3,223,499 |
| 2024-02-22 | $33.54 | $33.96 | $33.19 | $33.40 | $33.40 | 6,993,531 |
| 2024-02-21 | $33.69 | $33.76 | $33.18 | $33.49 | $33.49 | 4,300,637 |
| 2024-02-20 | $33.64 | $34.00 | $33.45 | $33.80 | $33.80 | 3,340,941 |
| 2024-02-16 | $33.50 | $34.14 | $33.36 | $33.93 | $33.93 | 3,847,063 |
| 2024-02-15 | $33.61 | $34.27 | $33.53 | $33.90 | $33.90 | 4,477,163 |
| 2024-02-14 | $33.24 | $33.59 | $33.04 | $33.51 | $33.51 | 7,382,086 |
| 2024-02-13 | $33.31 | $33.46 | $32.29 | $32.82 | $32.82 | 7,362,554 |
| 2024-02-12 | $33.70 | $34.58 | $33.68 | $34.11 | $34.11 | 4,582,257 |
| 2024-02-09 | $33.43 | $33.75 | $33.02 | $33.65 | $33.65 | 4,090,957 |
| 2024-02-08 | $33.22 | $33.59 | $32.91 | $33.39 | $33.39 | 3,268,048 |
| 2024-02-07 | $33.62 | $33.62 | $32.54 | $33.36 | $33.36 | 5,601,305 |
| 2024-02-06 | $33.37 | $33.63 | $33.19 | $33.47 | $33.47 | 5,680,444 |
| 2024-02-05 | $33.37 | $33.56 | $33.00 | $33.31 | $33.31 | 4,925,183 |
| 2024-02-02 | $33.35 | $34.07 | $33.05 | $33.85 | $33.85 | 6,420,401 |
| 2024-02-01 | $34.30 | $34.44 | $32.78 | $33.78 | $33.78 | 6,436,610 |
| 2024-01-31 | $34.37 | $35.18 | $34.15 | $34.24 | $34.24 | 7,499,259 |
| 2024-01-30 | $35.72 | $35.73 | $35.35 | $35.37 | $35.37 | 4,960,149 |
| 2024-01-29 | $34.72 | $35.57 | $34.69 | $35.53 | $35.53 | 4,684,549 |
| 2024-01-26 | $35.02 | $35.24 | $34.81 | $34.86 | $34.86 | 4,424,158 |
| 2024-01-25 | $35.06 | $35.17 | $34.31 | $34.90 | $34.90 | 4,770,863 |
| 2024-01-24 | $34.62 | $34.95 | $34.22 | $34.70 | $34.70 | 5,075,384 |
| 2024-01-23 | $34.74 | $34.84 | $34.09 | $34.10 | $34.10 | 5,993,696 |
| 2024-01-22 | $34.20 | $34.82 | $34.17 | $34.56 | $34.56 | 7,660,084 |
| 2024-01-19 | $34.23 | $34.31 | $33.26 | $34.21 | $34.21 | 8,770,069 |
| 2024-01-18 | $33.92 | $33.92 | $32.84 | $33.24 | $33.24 | 9,704,262 |
| 2024-01-17 | $33.25 | $34.11 | $33.04 | $33.79 | $33.79 | 7,262,603 |
| 2024-01-16 | $33.83 | $33.95 | $33.44 | $33.61 | $33.61 | 7,426,329 |
| 2024-01-12 | $34.75 | $35.10 | $34.09 | $34.36 | $34.36 | 5,553,958 |
| 2024-01-11 | $35.46 | $35.58 | $34.31 | $34.85 | $34.85 | 6,155,923 |
| 2024-01-10 | $35.26 | $35.40 | $34.92 | $35.36 | $35.36 | 3,747,945 |
| 2024-01-09 | $35.04 | $35.47 | $34.95 | $35.31 | $35.31 | 4,248,316 |
| 2024-01-08 | $35.21 | $35.69 | $34.90 | $35.64 | $35.64 | 4,698,913 |
| 2024-01-05 | $34.30 | $35.59 | $34.20 | $35.40 | $35.40 | 6,720,641 |
| 2024-01-04 | $33.99 | $34.66 | $33.90 | $34.42 | $34.42 | 6,156,887 |
| 2024-01-03 | $34.31 | $34.47 | $33.81 | $33.98 | $33.98 | 5,225,219 |
| 2024-01-02 | $34.30 | $35.10 | $34.13 | $34.78 | $34.78 | 4,284,396 |
| 2023-12-29 | $34.75 | $34.97 | $34.42 | $34.49 | $34.49 | 4,063,164 |
| 2023-12-28 | $34.67 | $34.86 | $34.60 | $34.80 | $34.80 | 3,929,033 |
| 2023-12-27 | $34.85 | $35.17 | $34.62 | $35.07 | $34.72 | 3,141,059 |
| 2023-12-26 | $34.57 | $35.05 | $34.33 | $34.96 | $34.96 | 2,682,817 |
| 2023-12-22 | $34.62 | $35.02 | $34.34 | $34.47 | $34.47 | 3,450,724 |
| 2023-12-21 | $34.28 | $34.71 | $34.10 | $34.40 | $34.40 | 4,789,915 |
| 2023-12-20 | $35.33 | $35.33 | $33.99 | $34.01 | $34.01 | 7,049,067 |
| 2023-12-19 | $35.24 | $35.60 | $34.95 | $35.12 | $35.12 | 7,580,215 |
| 2023-12-18 | $35.26 | $35.36 | $34.72 | $35.05 | $35.05 | 7,848,732 |
| 2023-12-15 | $35.07 | $35.35 | $34.44 | $35.03 | $35.03 | 17,098,843 |
| 2023-12-14 | $33.24 | $35.15 | $33.20 | $35.14 | $35.14 | 13,105,568 |
| 2023-12-13 | $30.55 | $32.42 | $30.47 | $32.35 | $32.35 | 6,495,486 |
| 2023-12-12 | $30.88 | $31.01 | $30.50 | $30.53 | $30.53 | 5,637,084 |
| 2023-12-11 | $31.10 | $31.27 | $30.84 | $30.89 | $30.89 | 5,505,950 |
| 2023-12-08 | $30.99 | $31.51 | $30.72 | $31.25 | $31.25 | 5,397,383 |
| 2023-12-07 | $30.40 | $30.88 | $30.20 | $30.81 | $30.81 | 4,949,078 |
| 2023-12-06 | $30.49 | $31.15 | $30.19 | $30.26 | $30.26 | 5,015,553 |
| 2023-12-05 | $30.53 | $30.59 | $30.02 | $30.11 | $30.11 | 5,290,447 |
| 2023-12-04 | $30.30 | $30.83 | $30.10 | $30.66 | $30.66 | 6,002,874 |
| 2023-12-01 | $28.95 | $30.65 | $28.77 | $30.58 | $30.58 | 8,986,908 |
| 2023-11-30 | $28.52 | $29.16 | $28.29 | $28.95 | $28.95 | 7,948,965 |
| 2023-11-29 | $27.68 | $28.56 | $27.65 | $28.41 | $28.41 | 5,331,281 |
| 2023-11-28 | $27.15 | $27.47 | $26.89 | $27.43 | $27.43 | 3,930,191 |
| 2023-11-27 | $27.09 | $27.19 | $26.92 | $27.19 | $27.19 | 2,735,665 |
| 2023-11-24 | $27.27 | $27.42 | $27.05 | $27.25 | $27.25 | 1,000,828 |
| 2023-11-22 | $27.49 | $27.55 | $27.04 | $27.19 | $27.19 | 2,256,566 |
| 2023-11-21 | $27.38 | $27.64 | $27.26 | $27.36 | $27.36 | 3,425,360 |
| 2023-11-20 | $27.50 | $27.74 | $27.24 | $27.67 | $27.67 | 3,793,658 |
| 2023-11-17 | $27.45 | $27.64 | $27.11 | $27.56 | $27.56 | 4,667,749 |
| 2023-11-16 | $27.31 | $27.44 | $26.90 | $27.13 | $27.13 | 3,411,160 |
| 2023-11-15 | $26.63 | $27.42 | $26.63 | $27.31 | $27.31 | 5,320,092 |
| 2023-11-14 | $25.97 | $27.06 | $25.95 | $26.68 | $26.68 | 5,776,519 |
| 2023-11-13 | $24.86 | $25.17 | $24.70 | $25.11 | $25.11 | 3,413,856 |
| 2023-11-10 | $24.89 | $25.11 | $24.64 | $25.06 | $25.06 | 3,918,004 |
| 2023-11-09 | $25.62 | $25.78 | $24.78 | $24.82 | $24.82 | 4,971,838 |
| 2023-11-08 | $26.24 | $26.24 | $25.38 | $25.49 | $25.49 | 6,622,519 |
| 2023-11-07 | $25.99 | $26.28 | $25.82 | $26.16 | $26.16 | 4,517,168 |
| 2023-11-06 | $26.45 | $26.61 | $25.83 | $26.12 | $26.12 | 5,087,150 |
| 2023-11-03 | $25.80 | $26.67 | $25.65 | $26.46 | $26.46 | 9,013,853 |
| 2023-11-02 | $24.06 | $25.08 | $24.02 | $25.05 | $25.05 | 5,017,951 |
| 2023-11-01 | $23.65 | $23.83 | $23.37 | $23.65 | $23.65 | 4,281,497 |
| 2023-10-31 | $23.39 | $23.83 | $23.17 | $23.71 | $23.71 | 4,335,328 |
| 2023-10-30 | $23.15 | $23.44 | $22.93 | $23.38 | $23.38 | 3,575,993 |
| 2023-10-27 | $23.64 | $23.64 | $22.76 | $22.89 | $22.89 | 4,228,701 |
| 2023-10-26 | $23.10 | $23.82 | $23.08 | $23.59 | $23.59 | 5,424,245 |
| 2023-10-25 | $22.80 | $23.11 | $22.49 | $23.03 | $23.03 | 5,967,671 |
| 2023-10-24 | $23.18 | $23.53 | $22.84 | $22.98 | $22.98 | 6,391,840 |
| 2023-10-23 | $23.23 | $23.62 | $22.99 | $23.02 | $23.02 | 6,052,559 |
| 2023-10-20 | $24.90 | $24.98 | $23.22 | $23.29 | $23.29 | 11,661,012 |
| 2023-10-19 | $24.75 | $25.59 | $24.51 | $24.92 | $24.92 | 9,930,103 |
| 2023-10-18 | $25.03 | $25.19 | $24.56 | $24.64 | $24.64 | 5,349,664 |
| 2023-10-17 | $24.47 | $25.48 | $24.47 | $25.31 | $25.31 | 5,028,075 |
| 2023-10-16 | $24.64 | $24.80 | $24.23 | $24.69 | $24.69 | 4,784,087 |
| 2023-10-13 | $24.76 | $24.90 | $24.17 | $24.27 | $24.27 | 5,178,879 |
| 2023-10-12 | $25.05 | $25.08 | $24.31 | $24.50 | $24.50 | 5,517,666 |
| 2023-10-11 | $25.06 | $25.45 | $24.83 | $24.99 | $24.99 | 3,358,256 |
| 2023-10-10 | $24.60 | $25.24 | $24.60 | $24.99 | $24.99 | 5,157,574 |
| 2023-10-09 | $23.99 | $24.44 | $23.86 | $24.34 | $24.34 | 3,596,935 |
| 2023-10-06 | $24.06 | $24.36 | $23.56 | $24.17 | $24.17 | 6,454,334 |
| 2023-10-05 | $23.90 | $24.37 | $23.78 | $24.31 | $24.31 | 3,979,624 |
| 2023-10-04 | $24.01 | $24.08 | $23.58 | $24.02 | $24.02 | 3,491,457 |
| 2023-10-03 | $24.31 | $24.37 | $23.79 | $23.94 | $23.94 | 4,802,832 |
| 2023-10-02 | $25.36 | $25.36 | $24.36 | $24.50 | $24.50 | 5,098,181 |
| 2023-09-29 | $25.28 | $25.68 | $25.18 | $25.33 | $25.33 | 4,031,462 |
| 2023-09-28 | $24.53 | $25.26 | $24.52 | $25.03 | $25.03 | 4,934,472 |
| 2023-09-27 | $25.41 | $25.43 | $24.71 | $24.86 | $24.52 | 5,211,368 |
| 2023-09-26 | $25.58 | $25.97 | $25.26 | $25.28 | $24.93 | 4,788,163 |
| 2023-09-25 | $25.70 | $25.92 | $25.54 | $25.91 | $25.55 | 3,379,006 |
| 2023-09-22 | $26.46 | $26.48 | $25.68 | $25.70 | $25.35 | 5,692,107 |
| 2023-09-21 | $26.65 | $27.02 | $26.38 | $26.38 | $26.02 | 5,420,759 |
| 2023-09-20 | $27.15 | $27.40 | $26.78 | $26.81 | $26.44 | 4,885,280 |
| 2023-09-19 | $27.18 | $27.23 | $26.79 | $26.91 | $26.54 | 5,555,564 |
| 2023-09-18 | $27.43 | $27.45 | $26.92 | $27.13 | $26.76 | 4,866,311 |
| 2023-09-15 | $27.32 | $27.71 | $27.16 | $27.44 | $27.06 | 7,629,621 |
| 2023-09-14 | $27.49 | $27.90 | $27.32 | $27.52 | $27.14 | 5,508,559 |
| 2023-09-13 | $28.20 | $28.39 | $27.00 | $27.25 | $26.87 | 9,180,307 |
| 2023-09-12 | $26.57 | $27.56 | $26.51 | $27.47 | $27.09 | 7,993,292 |
| 2023-09-11 | $26.59 | $27.01 | $26.34 | $26.50 | $26.13 | 5,069,804 |
| 2023-09-08 | $26.12 | $26.47 | $25.86 | $26.41 | $26.05 | 6,073,593 |
| 2023-09-07 | $26.46 | $26.73 | $25.91 | $26.09 | $25.73 | 8,314,350 |
| 2023-09-06 | $26.90 | $27.06 | $26.33 | $26.60 | $26.23 | 6,317,438 |
| 2023-09-05 | $26.90 | $27.27 | $26.83 | $27.07 | $26.70 | 5,116,330 |
| 2023-09-01 | $26.77 | $27.19 | $26.76 | $27.05 | $26.68 | 5,152,555 |
| 2023-08-31 | $26.50 | $26.65 | $26.41 | $26.55 | $26.18 | 5,662,609 |
| 2023-08-30 | $26.27 | $26.50 | $26.17 | $26.39 | $26.03 | 7,771,876 |
| 2023-08-29 | $25.78 | $26.46 | $25.65 | $26.45 | $26.09 | 4,381,301 |
| 2023-08-28 | $25.65 | $25.97 | $25.58 | $25.80 | $25.44 | 2,213,271 |
| 2023-08-25 | $25.84 | $26.00 | $25.26 | $25.42 | $25.07 | 3,358,263 |
| 2023-08-24 | $25.33 | $25.94 | $25.30 | $25.72 | $25.37 | 4,813,698 |
| 2023-08-23 | $24.88 | $25.43 | $24.69 | $25.43 | $25.08 | 3,874,828 |
| 2023-08-22 | $25.61 | $25.78 | $24.76 | $24.88 | $24.54 | 7,320,144 |
| 2023-08-21 | $25.72 | $25.80 | $25.40 | $25.68 | $25.33 | 3,475,392 |
| 2023-08-18 | $25.70 | $25.83 | $25.40 | $25.59 | $25.24 | 3,801,247 |
| 2023-08-17 | $25.79 | $26.07 | $25.68 | $25.77 | $25.41 | 4,020,803 |
| 2023-08-16 | $25.82 | $25.86 | $25.48 | $25.74 | $25.39 | 4,463,225 |
| 2023-08-15 | $26.31 | $26.41 | $25.78 | $25.86 | $25.50 | 6,929,191 |
| 2023-08-14 | $27.50 | $27.50 | $26.56 | $26.79 | $26.42 | 5,567,890 |
| 2023-08-11 | $27.51 | $27.98 | $27.45 | $27.79 | $27.41 | 3,541,286 |
| 2023-08-10 | $27.72 | $27.93 | $27.43 | $27.71 | $27.33 | 3,671,266 |
| 2023-08-09 | $27.84 | $28.02 | $27.47 | $27.50 | $27.12 | 3,203,845 |
| 2023-08-08 | $27.24 | $28.08 | $27.19 | $28.05 | $27.66 | 4,545,240 |
| 2023-08-07 | $28.63 | $28.81 | $28.43 | $28.58 | $28.19 | 3,204,107 |
| 2023-08-04 | $28.49 | $28.86 | $28.31 | $28.47 | $28.47 | 2,986,980 |
| 2023-08-03 | $28.18 | $28.73 | $27.93 | $28.48 | $28.48 | 4,886,932 |
| 2023-08-02 | $28.41 | $28.51 | $27.87 | $28.37 | $28.37 | 4,677,112 |
| 2023-08-01 | $29.01 | $29.13 | $28.35 | $28.81 | $28.81 | 4,257,570 |
| 2023-07-31 | $28.97 | $29.13 | $28.74 | $29.10 | $29.10 | 4,396,041 |
| 2023-07-28 | $28.93 | $29.02 | $28.60 | $28.85 | $28.85 | 3,366,948 |
| 2023-07-27 | $28.56 | $29.02 | $28.49 | $28.57 | $28.57 | 4,462,426 |
| 2023-07-26 | $28.44 | $28.85 | $28.39 | $28.53 | $28.53 | 4,609,839 |
| 2023-07-25 | $28.71 | $28.97 | $27.99 | $28.03 | $28.03 | 5,008,780 |
| 2023-07-24 | $28.45 | $28.88 | $28.35 | $28.66 | $28.66 | 4,800,429 |
| 2023-07-21 | $29.32 | $29.35 | $28.22 | $28.23 | $28.23 | 6,345,213 |
| 2023-07-20 | $29.20 | $29.45 | $28.52 | $29.26 | $29.26 | 8,613,859 |
| 2023-07-19 | $28.00 | $28.60 | $27.80 | $28.50 | $28.50 | 8,086,306 |
| 2023-07-18 | $27.25 | $27.97 | $27.14 | $27.93 | $27.93 | 5,588,307 |
| 2023-07-17 | $26.96 | $27.39 | $26.81 | $27.31 | $27.31 | 4,547,384 |
| 2023-07-14 | $27.70 | $27.72 | $26.82 | $26.98 | $26.98 | 5,171,081 |
| 2023-07-13 | $27.38 | $27.74 | $27.18 | $27.42 | $27.42 | 5,554,649 |
| 2023-07-12 | $27.50 | $27.95 | $26.94 | $27.19 | $27.19 | 6,974,514 |
| 2023-07-11 | $26.88 | $27.17 | $26.66 | $27.06 | $27.06 | 4,963,376 |
| 2023-07-10 | $26.62 | $26.82 | $26.39 | $26.67 | $26.67 | 5,470,860 |
| 2023-07-07 | $26.31 | $27.01 | $26.31 | $26.65 | $26.65 | 5,960,446 |
| 2023-07-06 | $26.32 | $26.37 | $25.57 | $26.32 | $26.32 | 5,113,552 |
| 2023-07-05 | $26.50 | $26.81 | $26.21 | $26.54 | $26.54 | 3,435,772 |
| 2023-07-03 | $26.39 | $26.89 | $26.34 | $26.76 | $26.76 | 2,272,673 |
| 2023-06-30 | $26.56 | $26.59 | $26.16 | $26.21 | $26.21 | 3,912,412 |
| 2023-06-29 | $26.56 | $26.62 | $26.12 | $26.25 | $26.25 | 4,620,290 |
| 2023-06-28 | $26.03 | $26.38 | $25.69 | $26.33 | $26.00 | 4,977,602 |
| 2023-06-27 | $25.94 | $26.35 | $25.56 | $26.18 | $26.18 | 3,801,887 |
| 2023-06-26 | $25.73 | $26.11 | $25.71 | $25.96 | $25.96 | 5,419,587 |
| 2023-06-23 | $25.36 | $25.65 | $25.22 | $25.54 | $25.54 | 4,680,108 |
| 2023-06-22 | $26.55 | $26.55 | $25.62 | $25.64 | $25.64 | 5,580,617 |
| 2023-06-21 | $26.89 | $26.89 | $26.32 | $26.50 | $26.50 | 4,742,936 |
| 2023-06-20 | $26.32 | $26.76 | $25.98 | $26.69 | $26.69 | 5,087,813 |
| 2023-06-16 | $26.70 | $26.86 | $26.34 | $26.54 | $26.54 | 11,161,558 |
| 2023-06-15 | $25.81 | $26.96 | $25.70 | $26.76 | $26.76 | 6,190,143 |
| 2023-06-14 | $26.36 | $26.96 | $25.72 | $25.95 | $25.95 | 9,039,840 |
| 2023-06-13 | $26.00 | $26.83 | $25.76 | $26.64 | $26.64 | 5,985,164 |
| 2023-06-12 | $26.29 | $27.06 | $25.43 | $25.92 | $25.92 | 8,790,897 |
| 2023-06-09 | $26.85 | $26.96 | $26.38 | $26.41 | $26.41 | 4,780,077 |
| 2023-06-08 | $27.08 | $27.14 | $26.51 | $26.97 | $26.97 | 4,533,127 |
| 2023-06-07 | $26.99 | $27.27 | $26.46 | $27.12 | $27.12 | 5,193,197 |
| 2023-06-06 | $25.49 | $26.93 | $25.35 | $26.78 | $26.78 | 6,517,409 |
| 2023-06-05 | $26.15 | $26.17 | $25.25 | $25.49 | $25.49 | 4,557,764 |
| 2023-06-02 | $25.45 | $26.12 | $25.11 | $25.95 | $25.95 | 6,776,003 |
| 2023-06-01 | $24.46 | $25.09 | $24.02 | $24.79 | $24.79 | 6,965,612 |
| 2023-05-31 | $25.10 | $25.16 | $24.23 | $24.27 | $24.27 | 9,192,885 |
| 2023-05-30 | $25.40 | $25.46 | $24.68 | $25.45 | $25.45 | 5,067,055 |
| 2023-05-26 | $25.05 | $25.35 | $24.68 | $25.26 | $25.26 | 5,101,022 |
| 2023-05-25 | $25.07 | $25.42 | $24.73 | $25.05 | $25.05 | 5,896,930 |
| 2023-05-24 | $25.51 | $25.68 | $24.98 | $25.35 | $25.35 | 6,580,865 |
| 2023-05-23 | $25.70 | $26.45 | $25.51 | $25.92 | $25.92 | 6,241,131 |
| 2023-05-22 | $25.33 | $25.62 | $24.99 | $25.45 | $25.45 | 7,438,062 |
| 2023-05-19 | $25.21 | $25.39 | $24.48 | $25.10 | $25.10 | 7,802,983 |
| 2023-05-18 | $25.27 | $25.32 | $24.76 | $25.17 | $25.17 | 6,745,423 |
| 2023-05-17 | $24.42 | $25.35 | $24.39 | $25.27 | $25.27 | 8,862,746 |
| 2023-05-16 | $24.21 | $24.38 | $23.76 | $23.78 | $23.78 | 5,322,977 |
| 2023-05-15 | $23.76 | $24.29 | $23.63 | $24.22 | $24.22 | 5,536,081 |
| 2023-05-12 | $23.87 | $23.95 | $23.28 | $23.62 | $23.62 | 8,802,910 |
| 2023-05-11 | $23.79 | $23.83 | $23.14 | $23.66 | $23.66 | 11,100,698 |
| 2023-05-10 | $25.09 | $25.09 | $23.93 | $24.24 | $24.24 | 7,405,182 |
| 2023-05-09 | $24.11 | $24.81 | $23.90 | $24.67 | $24.67 | 5,738,714 |
| 2023-05-08 | $25.56 | $25.63 | $24.24 | $24.41 | $24.41 | 9,239,059 |
| 2023-05-05 | $24.52 | $25.03 | $23.96 | $24.92 | $24.92 | 12,580,635 |
| 2023-05-04 | $23.17 | $23.69 | $22.46 | $23.24 | $23.24 | 18,801,156 |
| 2023-05-03 | $24.62 | $25.18 | $23.86 | $23.96 | $23.96 | 8,887,751 |
| 2023-05-02 | $25.65 | $25.71 | $23.94 | $24.51 | $24.51 | 12,006,619 |
| 2023-05-01 | $26.15 | $26.47 | $25.67 | $25.82 | $25.82 | 7,371,390 |
| 2023-04-28 | $25.63 | $26.39 | $25.50 | $26.20 | $26.20 | 6,460,231 |
| 2023-04-27 | $25.74 | $26.22 | $25.71 | $25.84 | $25.84 | 5,741,431 |
| 2023-04-26 | $25.69 | $26.16 | $25.35 | $25.58 | $25.58 | 6,641,437 |
| 2023-04-25 | $26.51 | $26.70 | $25.53 | $25.66 | $25.66 | 9,259,050 |
| 2023-04-24 | $27.43 | $27.51 | $26.99 | $27.06 | $27.06 | 5,078,675 |
| 2023-04-21 | $27.98 | $27.98 | $27.28 | $27.48 | $27.48 | 8,428,748 |
| 2023-04-20 | $27.54 | $28.18 | $27.50 | $27.84 | $27.84 | 10,302,593 |
| 2023-04-19 | $27.24 | $28.17 | $27.01 | $28.02 | $28.02 | 7,984,230 |
| 2023-04-18 | $27.47 | $27.47 | $26.79 | $27.17 | $27.17 | 6,875,629 |
| 2023-04-17 | $26.33 | $27.35 | $25.92 | $27.32 | $27.32 | 8,606,527 |
| 2023-04-14 | $27.10 | $27.15 | $26.28 | $26.44 | $26.44 | 5,791,040 |
| 2023-04-13 | $26.70 | $26.75 | $26.02 | $26.57 | $26.57 | 5,105,519 |
| 2023-04-12 | $26.67 | $26.84 | $26.23 | $26.39 | $26.39 | 4,466,765 |
| 2023-04-11 | $26.42 | $26.73 | $26.23 | $26.53 | $26.53 | 5,048,242 |
| 2023-04-10 | $26.00 | $26.46 | $25.78 | $26.29 | $26.29 | 7,407,717 |
| 2023-04-06 | $26.49 | $26.69 | $26.01 | $26.08 | $26.08 | 8,396,416 |
| 2023-04-05 | $25.11 | $25.87 | $24.98 | $25.77 | $25.77 | 7,879,233 |
| 2023-04-04 | $26.53 | $26.60 | $25.24 | $25.61 | $25.61 | 9,332,302 |
| 2023-04-03 | $26.94 | $27.03 | $26.14 | $26.40 | $26.40 | 8,100,119 |
| 2023-03-31 | $26.60 | $26.77 | $26.27 | $26.64 | $26.64 | 7,367,230 |
| 2023-03-30 | $27.21 | $27.38 | $26.24 | $26.32 | $26.32 | 7,973,284 |
| 2023-03-29 | $26.75 | $27.09 | $26.53 | $27.03 | $26.70 | 7,051,081 |
| 2023-03-28 | $26.10 | $26.51 | $25.94 | $26.34 | $26.01 | 5,926,418 |
| 2023-03-27 | $26.51 | $27.07 | $25.91 | $26.26 | $25.93 | 9,563,377 |
| 2023-03-24 | $24.94 | $25.64 | $24.71 | $25.48 | $25.16 | 11,001,746 |
| 2023-03-23 | $26.35 | $26.46 | $25.10 | $25.34 | $25.03 | 10,006,721 |
| 2023-03-22 | $27.36 | $27.43 | $25.84 | $25.90 | $25.58 | 10,570,630 |
| 2023-03-21 | $27.36 | $27.61 | $26.38 | $27.39 | $27.05 | 16,432,967 |
| 2023-03-20 | $25.69 | $27.23 | $25.60 | $26.21 | $25.89 | 22,426,189 |
| 2023-03-17 | $25.82 | $25.94 | $24.66 | $24.95 | $24.95 | 29,977,157 |
| 2023-03-16 | $25.23 | $26.88 | $23.83 | $26.46 | $26.46 | 37,564,496 |
| 2023-03-15 | $24.98 | $25.57 | $24.32 | $25.41 | $25.41 | 37,793,967 |
| 2023-03-14 | $29.15 | $29.60 | $24.93 | $26.38 | $26.38 | 41,568,398 |
| 2023-03-13 | $26.71 | $27.82 | $22.11 | $26.25 | $26.25 | 48,287,408 |
| 2023-03-10 | $30.73 | $31.53 | $29.50 | $30.37 | $30.37 | 16,479,961 |
| 2023-03-09 | $33.36 | $33.39 | $31.62 | $31.69 | $31.69 | 6,313,751 |
| 2023-03-08 | $34.34 | $34.49 | $33.56 | $33.69 | $33.69 | 6,381,739 |
| 2023-03-07 | $36.34 | $36.34 | $34.19 | $34.29 | $34.29 | 5,971,538 |
| 2023-03-06 | $36.34 | $36.68 | $36.16 | $36.16 | $36.16 | 4,273,039 |
| 2023-03-03 | $35.83 | $36.28 | $35.64 | $36.23 | $36.23 | 4,431,946 |
| 2023-03-02 | $35.95 | $35.96 | $35.13 | $35.62 | $35.62 | 4,992,503 |
| 2023-03-01 | $36.20 | $36.44 | $35.94 | $36.19 | $36.19 | 3,807,605 |
| 2023-02-28 | $36.39 | $36.63 | $36.19 | $36.30 | $36.30 | 5,627,365 |
| 2023-02-27 | $36.72 | $36.79 | $35.97 | $36.07 | $36.07 | 4,663,152 |
| 2023-02-24 | $35.67 | $36.35 | $35.51 | $36.31 | $36.31 | 3,728,288 |
| 2023-02-23 | $36.15 | $36.40 | $35.61 | $36.05 | $36.05 | 4,656,930 |
| 2023-02-22 | $36.18 | $36.20 | $35.68 | $35.93 | $35.93 | 3,799,636 |
| 2023-02-21 | $36.53 | $36.64 | $35.84 | $36.06 | $36.06 | 4,290,847 |
| 2023-02-17 | $36.58 | $37.05 | $36.42 | $36.95 | $36.95 | 3,003,344 |
| 2023-02-16 | $36.67 | $37.00 | $36.35 | $36.66 | $36.66 | 3,508,990 |
| 2023-02-15 | $36.87 | $37.40 | $36.72 | $37.10 | $37.10 | 2,656,779 |
| 2023-02-14 | $37.42 | $37.48 | $36.85 | $37.19 | $37.19 | 3,047,115 |
| 2023-02-13 | $37.00 | $37.51 | $36.91 | $37.45 | $37.45 | 2,689,054 |
| 2023-02-10 | $37.09 | $37.27 | $36.88 | $37.17 | $37.17 | 3,994,552 |
| 2023-02-09 | $37.82 | $37.97 | $37.16 | $37.26 | $37.26 | 3,458,196 |
| 2023-02-08 | $37.38 | $37.74 | $37.19 | $37.68 | $37.68 | 4,917,035 |
| 2023-02-07 | $37.24 | $37.91 | $36.98 | $37.80 | $37.80 | 5,427,530 |
| 2023-02-06 | $37.35 | $37.49 | $37.01 | $37.24 | $37.24 | 3,962,402 |
| 2023-02-03 | $37.42 | $38.03 | $37.42 | $37.64 | $37.64 | 4,966,648 |
| 2023-02-02 | $37.06 | $38.06 | $36.85 | $37.85 | $37.85 | 6,806,111 |
| 2023-02-01 | $35.80 | $37.05 | $35.73 | $36.78 | $36.78 | 5,609,354 |
| 2023-01-31 | $35.88 | $36.32 | $35.66 | $36.29 | $36.29 | 11,324,731 |
| 2023-01-30 | $35.79 | $36.16 | $35.74 | $35.80 | $35.80 | 3,918,715 |
| 2023-01-27 | $35.98 | $36.31 | $35.86 | $36.10 | $36.10 | 3,644,206 |
| 2023-01-26 | $36.00 | $36.27 | $35.65 | $36.02 | $36.02 | 5,715,219 |
| 2023-01-25 | $34.94 | $35.83 | $34.86 | $35.76 | $35.76 | 5,329,533 |
| 2023-01-24 | $35.50 | $35.73 | $35.15 | $35.15 | $35.15 | 6,585,777 |
| 2023-01-23 | $34.75 | $35.65 | $34.68 | $35.51 | $35.51 | 5,919,639 |
| 2023-01-20 | $33.63 | $34.69 | $33.63 | $34.61 | $34.61 | 6,921,456 |
| 2023-01-19 | $32.36 | $33.96 | $31.84 | $33.64 | $33.64 | 10,245,285 |
| 2023-01-18 | $33.78 | $33.80 | $32.69 | $32.72 | $32.72 | 8,835,287 |
| 2023-01-17 | $34.62 | $34.65 | $34.02 | $34.11 | $34.11 | 4,747,767 |
| 2023-01-13 | $34.33 | $34.72 | $33.61 | $34.64 | $34.64 | 4,618,790 |
| 2023-01-12 | $34.46 | $35.09 | $34.33 | $34.90 | $34.90 | 4,210,220 |
| 2023-01-11 | $34.74 | $34.74 | $34.30 | $34.32 | $34.32 | 5,001,364 |
| 2023-01-10 | $34.28 | $34.46 | $33.89 | $34.46 | $34.46 | 2,802,870 |
| 2023-01-09 | $34.63 | $34.72 | $34.15 | $34.22 | $34.22 | 3,607,389 |
| 2023-01-06 | $33.44 | $34.59 | $33.23 | $34.47 | $34.47 | 7,190,459 |
| 2023-01-05 | $33.34 | $33.43 | $32.83 | $33.13 | $33.13 | 5,021,319 |
| 2023-01-04 | $33.04 | $33.61 | $32.92 | $33.46 | $33.46 | 5,727,768 |
| 2023-01-03 | $33.19 | $33.41 | $32.50 | $32.64 | $32.64 | 5,347,829 |
| 2022-12-30 | $32.66 | $32.99 | $32.53 | $32.81 | $32.81 | 4,620,657 |
| 2022-12-29 | $32.67 | $32.92 | $32.40 | $32.81 | $32.81 | 3,012,262 |
| 2022-12-28 | $32.94 | $33.02 | $32.53 | $32.72 | $32.39 | 4,185,589 |
| 2022-12-27 | $32.46 | $32.82 | $32.24 | $32.80 | $32.47 | 3,656,985 |
| 2022-12-23 | $32.33 | $32.51 | $32.10 | $32.41 | $32.09 | 3,294,410 |
| 2022-12-22 | $31.66 | $32.14 | $31.35 | $32.13 | $31.81 | 3,871,569 |
| 2022-12-21 | $32.05 | $32.30 | $31.94 | $31.99 | $31.67 | 3,454,133 |
| 2022-12-20 | $31.71 | $31.97 | $31.59 | $31.69 | $31.37 | 3,743,828 |
| 2022-12-19 | $31.60 | $32.08 | $31.28 | $31.65 | $31.33 | 4,009,937 |
| 2022-12-16 | $31.56 | $32.00 | $31.27 | $31.60 | $31.29 | 7,307,657 |
| 2022-12-15 | $31.79 | $32.17 | $31.42 | $31.93 | $31.61 | 6,405,218 |
| 2022-12-14 | $33.03 | $33.16 | $32.01 | $32.29 | $31.97 | 5,738,643 |
| 2022-12-13 | $33.96 | $34.17 | $32.79 | $32.94 | $32.61 | 8,321,702 |
| 2022-12-12 | $32.88 | $33.39 | $32.44 | $33.27 | $33.27 | 6,366,886 |
| 2022-12-09 | $33.03 | $33.14 | $32.62 | $32.89 | $32.89 | 4,616,783 |
| 2022-12-08 | $33.12 | $33.23 | $32.56 | $32.82 | $32.82 | 4,510,842 |
| 2022-12-07 | $32.38 | $33.36 | $32.15 | $32.97 | $32.97 | 6,659,083 |
| 2022-12-06 | $32.89 | $33.12 | $32.14 | $32.24 | $32.24 | 6,216,352 |
| 2022-12-05 | $35.03 | $35.03 | $32.74 | $32.95 | $32.95 | 5,829,520 |
| 2022-12-02 | $35.21 | $35.56 | $35.08 | $35.25 | $35.25 | 4,718,763 |
| 2022-12-01 | $36.36 | $36.52 | $35.23 | $35.77 | $35.77 | 4,550,912 |
| 2022-11-30 | $35.77 | $36.45 | $34.88 | $36.36 | $36.36 | 5,602,230 |
| 2022-11-29 | $35.68 | $36.13 | $35.47 | $36.00 | $36.00 | 2,764,687 |
| 2022-11-28 | $36.15 | $36.23 | $35.51 | $35.59 | $35.59 | 3,193,273 |
| 2022-11-25 | $36.54 | $36.67 | $36.38 | $36.48 | $36.48 | 1,016,427 |
| 2022-11-23 | $36.10 | $36.41 | $35.99 | $36.33 | $36.33 | 2,837,643 |
| 2022-11-22 | $36.07 | $36.36 | $35.98 | $36.33 | $36.33 | 3,016,892 |
| 2022-11-21 | $35.54 | $35.92 | $35.51 | $35.81 | $35.81 | 2,095,739 |
| 2022-11-18 | $35.99 | $36.08 | $35.12 | $35.63 | $35.63 | 3,217,861 |
| 2022-11-17 | $35.22 | $35.36 | $34.84 | $35.33 | $35.33 | 3,456,860 |
| 2022-11-16 | $36.45 | $36.57 | $35.61 | $35.79 | $35.79 | 3,825,717 |
| 2022-11-15 | $36.81 | $37.14 | $35.95 | $36.45 | $36.45 | 5,360,710 |
| 2022-11-14 | $36.76 | $36.98 | $36.04 | $36.05 | $36.05 | 5,502,579 |
| 2022-11-11 | $36.38 | $37.20 | $36.38 | $36.85 | $36.85 | 7,378,316 |
| 2022-11-10 | $35.64 | $36.43 | $35.64 | $36.29 | $36.29 | 7,301,776 |
| 2022-11-09 | $34.60 | $34.90 | $34.25 | $34.48 | $34.48 | 3,823,999 |
| 2022-11-08 | $34.99 | $35.34 | $34.73 | $35.11 | $35.11 | 4,372,170 |
| 2022-11-07 | $35.30 | $35.51 | $34.73 | $35.04 | $35.04 | 3,281,692 |
| 2022-11-04 | $34.41 | $35.22 | $34.27 | $35.13 | $35.13 | 5,836,601 |
| 2022-11-03 | $34.30 | $34.34 | $33.45 | $33.94 | $33.94 | 4,584,468 |
| 2022-11-02 | $35.74 | $36.10 | $34.66 | $34.71 | $34.71 | 4,689,574 |
| 2022-11-01 | $35.93 | $36.12 | $35.65 | $35.80 | $35.80 | 2,581,271 |
| 2022-10-31 | $35.81 | $36.01 | $35.60 | $35.69 | $35.69 | 3,583,511 |
| 2022-10-28 | $35.69 | $36.01 | $35.35 | $35.98 | $35.98 | 2,990,879 |
| 2022-10-27 | $35.98 | $36.17 | $35.27 | $35.35 | $35.35 | 3,985,110 |
| 2022-10-26 | $35.36 | $35.76 | $35.10 | $35.51 | $35.51 | 3,485,794 |
| 2022-10-25 | $34.23 | $35.42 | $34.07 | $35.35 | $35.35 | 4,477,518 |
| 2022-10-24 | $33.23 | $34.53 | $33.04 | $34.37 | $34.37 | 4,774,740 |
| 2022-10-21 | $31.13 | $33.04 | $30.92 | $33.02 | $33.02 | 8,258,088 |
| 2022-10-20 | $32.88 | $33.01 | $30.98 | $31.15 | $31.15 | 9,696,848 |
| 2022-10-19 | $34.59 | $34.90 | $32.92 | $33.26 | $33.26 | 10,512,877 |
| 2022-10-18 | $35.51 | $36.04 | $34.49 | $34.86 | $34.86 | 5,392,953 |
| 2022-10-17 | $34.78 | $35.24 | $34.44 | $34.73 | $34.73 | 5,595,317 |
| 2022-10-14 | $34.71 | $35.44 | $33.84 | $33.96 | $33.96 | 5,503,732 |
| 2022-10-13 | $31.79 | $34.65 | $31.38 | $34.35 | $34.35 | 7,989,148 |
| 2022-10-12 | $32.33 | $32.72 | $32.04 | $32.22 | $32.22 | 3,804,789 |
| 2022-10-11 | $32.79 | $32.88 | $32.18 | $32.42 | $32.42 | 3,732,305 |
| 2022-10-10 | $33.37 | $33.72 | $32.75 | $32.98 | $32.98 | 3,537,932 |
| 2022-10-07 | $33.21 | $33.27 | $32.36 | $33.10 | $33.10 | 3,891,114 |
| 2022-10-06 | $33.80 | $34.16 | $33.33 | $33.53 | $33.53 | 6,097,908 |
| 2022-10-05 | $33.60 | $34.24 | $33.48 | $34.10 | $34.10 | 2,853,565 |
| 2022-10-04 | $33.30 | $34.31 | $33.28 | $34.30 | $34.30 | 4,357,588 |
| 2022-10-03 | $32.50 | $33.13 | $31.79 | $32.83 | $32.83 | 4,744,872 |
| 2022-09-30 | $32.00 | $32.82 | $31.84 | $31.96 | $31.96 | 6,166,638 |
| 2022-09-29 | $31.74 | $32.29 | $31.18 | $32.05 | $32.05 | 5,304,442 |
| 2022-09-28 | $31.75 | $32.72 | $31.55 | $32.54 | $32.21 | 4,095,556 |
| 2022-09-27 | $32.30 | $32.59 | $31.26 | $31.57 | $31.57 | 5,274,040 |
| 2022-09-26 | $32.37 | $32.95 | $31.96 | $32.09 | $32.09 | 5,717,311 |
| 2022-09-23 | $32.79 | $32.94 | $32.16 | $32.80 | $32.80 | 4,188,486 |
| 2022-09-22 | $34.35 | $34.49 | $33.01 | $33.21 | $33.21 | 4,037,757 |
| 2022-09-21 | $35.31 | $35.72 | $34.25 | $34.26 | $34.26 | 4,903,846 |
| 2022-09-20 | $35.12 | $35.31 | $34.76 | $35.14 | $35.14 | 3,833,596 |
| 2022-09-19 | $34.51 | $35.57 | $34.51 | $35.44 | $35.44 | 3,564,413 |
| 2022-09-16 | $35.51 | $35.51 | $34.66 | $35.03 | $35.03 | 8,215,009 |
| 2022-09-15 | $35.04 | $36.34 | $35.03 | $35.78 | $35.78 | 3,548,715 |
| 2022-09-14 | $34.98 | $35.38 | $34.34 | $34.98 | $34.98 | 5,347,878 |
| 2022-09-13 | $35.61 | $36.06 | $34.81 | $34.98 | $34.98 | 4,095,475 |
| 2022-09-12 | $36.00 | $36.60 | $35.84 | $36.52 | $36.52 | 3,725,436 |
| 2022-09-09 | $35.60 | $35.95 | $35.47 | $35.74 | $35.74 | 4,265,090 |
| 2022-09-08 | $33.77 | $35.33 | $33.59 | $35.32 | $35.32 | 3,540,999 |
| 2022-09-07 | $33.17 | $34.20 | $32.96 | $34.04 | $34.04 | 2,663,532 |
| 2022-09-06 | $33.88 | $33.94 | $32.85 | $33.27 | $33.27 | 3,152,626 |
| 2022-09-02 | $34.27 | $34.65 | $33.49 | $33.67 | $33.67 | 4,021,206 |
| 2022-09-01 | $34.10 | $34.14 | $33.32 | $33.84 | $33.84 | 3,911,201 |
| 2022-08-31 | $34.43 | $34.59 | $34.02 | $34.15 | $34.15 | 4,954,666 |
| 2022-08-30 | $34.57 | $34.74 | $34.00 | $34.37 | $34.37 | 3,297,342 |
| 2022-08-29 | $34.71 | $35.02 | $34.25 | $34.43 | $34.43 | 3,054,915 |
| 2022-08-26 | $36.44 | $36.51 | $34.95 | $34.95 | $34.95 | 2,578,872 |
| 2022-08-25 | $35.66 | $36.28 | $35.54 | $36.24 | $36.24 | 2,081,338 |
| 2022-08-24 | $35.53 | $35.75 | $35.20 | $35.62 | $35.62 | 2,138,020 |
| 2022-08-23 | $35.73 | $35.98 | $35.56 | $35.62 | $35.62 | 2,663,833 |
| 2022-08-22 | $35.83 | $35.87 | $35.25 | $35.50 | $35.50 | 2,880,800 |
| 2022-08-19 | $36.78 | $36.98 | $36.18 | $36.54 | $36.54 | 3,580,353 |
| 2022-08-18 | $37.27 | $37.37 | $37.01 | $37.31 | $37.31 | 2,342,781 |
| 2022-08-17 | $37.39 | $37.46 | $36.81 | $37.23 | $37.23 | 2,439,279 |
| 2022-08-16 | $37.18 | $37.86 | $37.06 | $37.62 | $37.62 | 3,431,086 |
| 2022-08-15 | $37.06 | $37.42 | $36.85 | $37.23 | $37.23 | 3,066,862 |
| 2022-08-12 | $37.50 | $37.50 | $36.94 | $37.49 | $37.49 | 3,421,086 |
| 2022-08-11 | $36.46 | $37.19 | $36.46 | $37.08 | $37.08 | 4,745,222 |
| 2022-08-10 | $35.28 | $36.43 | $35.23 | $36.16 | $36.16 | 7,120,479 |
| 2022-08-09 | $34.60 | $34.74 | $34.26 | $34.72 | $34.72 | 3,078,853 |
| 2022-08-08 | $34.80 | $35.00 | $34.14 | $34.49 | $34.49 | 3,738,764 |
| 2022-08-05 | $33.79 | $34.85 | $33.68 | $34.67 | $34.67 | 3,256,007 |
| 2022-08-04 | $34.27 | $34.38 | $33.77 | $33.79 | $33.79 | 2,591,133 |
| 2022-08-03 | $34.03 | $34.53 | $33.82 | $34.31 | $34.31 | 3,324,041 |
| 2022-08-02 | $33.92 | $34.16 | $33.48 | $33.69 | $33.69 | 3,602,984 |
| 2022-08-01 | $33.86 | $34.24 | $33.41 | $34.13 | $34.13 | 3,348,060 |
| 2022-07-29 | $33.49 | $34.24 | $33.49 | $34.12 | $34.12 | 3,934,055 |
| 2022-07-28 | $33.71 | $33.89 | $32.93 | $33.43 | $33.43 | 4,132,760 |
| 2022-07-27 | $33.35 | $33.95 | $33.11 | $33.74 | $33.74 | 4,459,392 |
| 2022-07-26 | $33.80 | $34.12 | $33.10 | $33.15 | $33.15 | 3,934,404 |
| 2022-07-25 | $33.77 | $34.43 | $33.76 | $34.21 | $34.21 | 5,155,093 |
| 2022-07-22 | $34.34 | $34.55 | $33.34 | $33.63 | $33.63 | 5,103,493 |
| 2022-07-21 | $34.12 | $34.80 | $33.68 | $34.25 | $34.25 | 6,766,247 |
| 2022-07-20 | $34.50 | $34.97 | $34.15 | $34.69 | $34.69 | 9,594,688 |
| 2022-07-19 | $34.33 | $34.96 | $34.30 | $34.67 | $34.67 | 9,633,558 |
| 2022-07-18 | $34.16 | $34.75 | $33.59 | $33.77 | $33.77 | 4,925,677 |
| 2022-07-15 | $32.78 | $33.91 | $32.54 | $33.74 | $33.74 | 5,960,867 |
| 2022-07-14 | $32.31 | $32.37 | $31.80 | $32.21 | $32.21 | 5,844,989 |
| 2022-07-13 | $33.21 | $33.32 | $32.48 | $33.04 | $33.04 | 5,211,940 |
| 2022-07-12 | $33.33 | $34.31 | $33.18 | $33.53 | $33.53 | 3,232,494 |
| 2022-07-11 | $33.56 | $33.84 | $33.14 | $33.54 | $33.54 | 3,249,512 |
| 2022-07-08 | $34.25 | $34.28 | $33.62 | $33.86 | $33.86 | 3,606,029 |
| 2022-07-07 | $33.68 | $34.13 | $33.54 | $33.92 | $33.92 | 3,189,055 |
| 2022-07-06 | $33.41 | $33.87 | $32.92 | $33.28 | $33.28 | 3,821,817 |
| 2022-07-05 | $33.17 | $33.72 | $32.49 | $33.70 | $33.70 | 5,053,711 |
| 2022-07-01 | $33.50 | $34.02 | $32.82 | $33.84 | $33.84 | 4,771,340 |
| 2022-06-30 | $33.52 | $34.01 | $32.55 | $33.60 | $33.60 | 5,312,889 |
| 2022-06-29 | $34.68 | $34.76 | $34.04 | $34.21 | $34.21 | 3,219,155 |
| 2022-06-28 | $35.50 | $35.99 | $34.81 | $34.84 | $34.54 | 3,516,869 |
| 2022-06-27 | $35.45 | $35.48 | $34.66 | $34.87 | $34.57 | 5,084,924 |
| 2022-06-24 | $33.62 | $35.30 | $33.61 | $35.22 | $34.91 | 5,409,267 |
| 2022-06-23 | $34.30 | $34.43 | $33.02 | $33.51 | $33.22 | 4,241,289 |
| 2022-06-22 | $34.12 | $34.68 | $33.79 | $34.46 | $34.16 | 4,922,419 |
| 2022-06-21 | $34.88 | $35.04 | $34.16 | $34.37 | $34.07 | 4,126,921 |
| 2022-06-17 | $33.63 | $34.41 | $33.45 | $34.00 | $33.70 | 9,221,701 |
| 2022-06-16 | $33.96 | $34.06 | $33.00 | $33.25 | $32.96 | 6,182,631 |
| 2022-06-15 | $34.91 | $35.40 | $34.11 | $34.73 | $34.43 | 6,986,731 |
| 2022-06-14 | $34.74 | $35.30 | $34.14 | $34.58 | $34.28 | 5,553,744 |
| 2022-06-13 | $34.73 | $35.02 | $34.19 | $34.44 | $34.14 | 6,436,447 |
| 2022-06-10 | $36.34 | $36.88 | $35.58 | $35.68 | $35.37 | 4,238,396 |
| 2022-06-09 | $38.89 | $38.94 | $37.54 | $37.56 | $37.23 | 3,314,311 |
| 2022-06-08 | $39.18 | $39.25 | $38.65 | $38.88 | $38.54 | 2,829,571 |
| 2022-06-07 | $39.14 | $39.61 | $38.81 | $39.56 | $39.22 | 3,927,515 |
| 2022-06-06 | $39.39 | $40.07 | $39.04 | $39.45 | $39.11 | 3,475,348 |
| 2022-06-03 | $38.99 | $39.33 | $38.84 | $38.92 | $38.58 | 3,746,811 |
| 2022-06-02 | $38.96 | $39.34 | $38.42 | $39.32 | $38.98 | 2,771,537 |
| 2022-06-01 | $39.63 | $39.63 | $38.12 | $38.74 | $38.40 | 3,594,765 |
| 2022-05-31 | $38.59 | $39.68 | $38.44 | $39.43 | $39.09 | 5,320,736 |
| 2022-05-27 | $38.62 | $39.21 | $38.47 | $39.11 | $38.77 | 3,118,720 |
| 2022-05-26 | $37.77 | $38.81 | $37.66 | $38.61 | $38.27 | 5,313,321 |
| 2022-05-25 | $36.57 | $37.68 | $36.44 | $37.44 | $37.11 | 4,552,614 |
| 2022-05-24 | $36.79 | $36.87 | $35.82 | $36.61 | $36.29 | 4,677,264 |
| 2022-05-23 | $36.55 | $37.18 | $36.10 | $36.81 | $36.49 | 4,424,565 |
| 2022-05-20 | $35.97 | $36.22 | $34.75 | $35.64 | $35.33 | 4,521,299 |
| 2022-05-19 | $35.67 | $36.23 | $35.33 | $35.65 | $35.34 | 5,594,036 |
| 2022-05-18 | $36.84 | $36.98 | $35.77 | $36.05 | $35.74 | 5,689,555 |
| 2022-05-17 | $36.58 | $37.26 | $36.51 | $37.18 | $36.86 | 4,715,251 |
| 2022-05-16 | $35.93 | $36.18 | $35.34 | $35.69 | $35.38 | 5,365,968 |
| 2022-05-13 | $36.09 | $36.40 | $35.61 | $35.97 | $35.66 | 5,414,836 |
| 2022-05-12 | $35.61 | $35.97 | $34.96 | $35.78 | $35.47 | 6,472,603 |
| 2022-05-11 | $36.40 | $37.54 | $35.78 | $35.86 | $35.55 | 7,171,146 |
| 2022-05-10 | $37.13 | $37.40 | $35.61 | $36.58 | $36.26 | 6,269,520 |
| 2022-05-09 | $37.11 | $37.24 | $36.32 | $36.80 | $36.48 | 6,376,603 |
| 2022-05-06 | $37.91 | $38.01 | $36.78 | $37.51 | $37.18 | 6,481,329 |
| 2022-05-05 | $39.04 | $39.11 | $37.24 | $37.98 | $37.65 | 6,292,870 |
| 2022-05-04 | $38.25 | $39.57 | $37.93 | $39.49 | $39.15 | 7,157,760 |
| 2022-05-03 | $37.95 | $38.52 | $37.74 | $38.31 | $37.98 | 5,813,466 |
| 2022-05-02 | $37.82 | $38.04 | $36.97 | $37.74 | $37.41 | 7,723,291 |
| 2022-04-29 | $38.95 | $39.25 | $37.44 | $37.53 | $37.20 | 5,642,467 |
| 2022-04-28 | $38.86 | $39.02 | $38.10 | $38.96 | $38.62 | 6,921,543 |
| 2022-04-27 | $37.75 | $38.50 | $37.68 | $38.19 | $37.86 | 7,068,463 |
| 2022-04-26 | $38.26 | $38.86 | $37.74 | $37.75 | $37.42 | 5,977,185 |
| 2022-04-25 | $38.25 | $38.88 | $37.56 | $38.80 | $38.46 | 8,095,770 |
| 2022-04-22 | $39.66 | $39.66 | $38.37 | $38.43 | $38.10 | 8,276,029 |
| 2022-04-21 | $41.20 | $41.38 | $39.36 | $39.63 | $39.29 | 6,926,158 |
| 2022-04-20 | $40.91 | $41.87 | $40.61 | $40.67 | $40.32 | 8,146,985 |
| 2022-04-19 | $39.08 | $41.29 | $39.08 | $40.79 | $40.44 | 9,287,398 |
| 2022-04-18 | $38.97 | $39.39 | $38.71 | $39.07 | $38.73 | 8,621,749 |
| 2022-04-14 | $39.54 | $39.84 | $38.88 | $39.01 | $38.67 | 5,266,663 |
| 2022-04-13 | $39.32 | $39.76 | $39.05 | $39.51 | $39.17 | 5,103,821 |
| 2022-04-12 | $40.55 | $41.13 | $39.41 | $39.63 | $39.29 | 5,726,037 |
| 2022-04-11 | $40.59 | $41.48 | $40.19 | $40.49 | $40.14 | 3,801,818 |
| 2022-04-08 | $40.58 | $40.88 | $40.23 | $40.55 | $40.20 | 4,278,491 |
| 2022-04-07 | $40.83 | $41.05 | $39.66 | $40.44 | $40.09 | 6,715,783 |
| 2022-04-06 | $41.06 | $41.34 | $40.66 | $40.98 | $40.62 | 7,166,469 |
| 2022-04-05 | $41.39 | $41.93 | $41.13 | $41.23 | $40.87 | 4,730,506 |
| 2022-04-04 | $41.51 | $41.90 | $40.59 | $41.67 | $41.31 | 6,372,570 |
| 2022-04-01 | $43.69 | $43.82 | $41.57 | $41.80 | $41.44 | 8,393,683 |
| 2022-03-31 | $44.16 | $44.75 | $42.99 | $43.04 | $42.67 | 7,651,969 |
| 2022-03-30 | $45.91 | $45.96 | $44.00 | $44.28 | $43.90 | 5,780,259 |
| 2022-03-29 | $46.80 | $47.02 | $45.73 | $46.14 | $45.43 | 5,828,970 |
| 2022-03-28 | $46.30 | $46.35 | $44.86 | $45.80 | $45.10 | 6,335,821 |
| 2022-03-25 | $46.03 | $46.89 | $45.84 | $46.76 | $46.04 | 5,467,162 |
| 2022-03-24 | $46.06 | $46.22 | $45.45 | $45.85 | $45.15 | 5,306,136 |
| 2022-03-23 | $46.90 | $47.11 | $45.48 | $45.68 | $44.98 | 5,929,499 |
| 2022-03-22 | $47.00 | $48.03 | $46.88 | $47.41 | $46.68 | 5,922,272 |
| 2022-03-21 | $46.98 | $47.42 | $46.07 | $46.47 | $45.76 | 4,766,444 |
| 2022-03-18 | $46.71 | $46.90 | $45.29 | $46.69 | $45.97 | 12,038,556 |
| 2022-03-17 | $46.72 | $46.87 | $45.75 | $46.75 | $46.03 | 8,777,827 |
| 2022-03-16 | $46.41 | $47.69 | $46.33 | $47.50 | $46.77 | 7,007,584 |
| 2022-03-15 | $46.02 | $46.44 | $45.06 | $45.79 | $45.09 | 7,080,421 |
| 2022-03-14 | $44.96 | $46.58 | $44.75 | $45.85 | $45.15 | 6,822,070 |
| 2022-03-11 | $44.87 | $45.67 | $43.96 | $44.00 | $43.32 | 6,013,327 |
| 2022-03-10 | $44.21 | $45.13 | $43.84 | $44.48 | $43.80 | 5,724,048 |
| 2022-03-09 | $43.46 | $45.41 | $43.27 | $44.74 | $44.05 | 8,115,974 |
| 2022-03-08 | $42.26 | $43.39 | $41.55 | $41.96 | $41.32 | 10,090,609 |
| 2022-03-07 | $44.25 | $44.49 | $41.96 | $41.98 | $41.34 | 8,053,732 |
| 2022-03-04 | $45.22 | $45.29 | $43.89 | $44.55 | $43.87 | 6,965,036 |
| 2022-03-03 | $46.18 | $46.56 | $45.66 | $46.30 | $45.59 | 4,820,353 |
| 2022-03-02 | $45.29 | $46.39 | $44.97 | $46.07 | $45.36 | 8,510,755 |
| 2022-03-01 | $47.30 | $47.53 | $44.16 | $44.46 | $43.78 | 7,883,854 |
| 2022-02-28 | $47.57 | $48.05 | $46.91 | $47.84 | $47.10 | 7,889,174 |
| 2022-02-25 | $46.27 | $48.18 | $46.04 | $48.09 | $47.35 | 7,910,862 |
| 2022-02-24 | $45.25 | $45.95 | $44.08 | $45.76 | $45.06 | 9,082,947 |
| 2022-02-23 | $48.61 | $48.82 | $46.95 | $47.17 | $46.45 | 8,189,684 |
| 2022-02-22 | $47.95 | $48.75 | $47.74 | $48.33 | $47.59 | 6,661,734 |
| 2022-02-18 | $48.10 | $48.68 | $47.89 | $48.23 | $47.49 | 6,053,160 |
| 2022-02-17 | $49.03 | $49.15 | $47.98 | $48.19 | $47.45 | 4,378,391 |
| 2022-02-16 | $48.97 | $49.97 | $48.73 | $49.51 | $48.75 | 3,690,340 |
| 2022-02-15 | $48.72 | $49.48 | $48.70 | $49.38 | $48.62 | 3,765,170 |
| 2022-02-14 | $48.81 | $49.09 | $47.74 | $48.23 | $47.49 | 6,695,736 |
| 2022-02-11 | $48.52 | $49.82 | $48.20 | $48.54 | $47.79 | 5,815,309 |
| 2022-02-10 | $49.32 | $50.13 | $48.91 | $49.12 | $48.37 | 5,784,226 |
| 2022-02-09 | $49.37 | $49.74 | $49.09 | $49.19 | $48.43 | 3,807,250 |
| 2022-02-08 | $48.82 | $49.62 | $48.70 | $49.50 | $48.74 | 6,839,246 |
| 2022-02-07 | $47.43 | $48.51 | $47.13 | $48.32 | $47.58 | 6,679,065 |
| 2022-02-04 | $46.44 | $47.58 | $46.39 | $47.34 | $46.61 | 6,470,322 |
| 2022-02-03 | $46.82 | $47.44 | $46.09 | $46.18 | $45.47 | 5,592,181 |
| 2022-02-02 | $45.80 | $46.81 | $45.64 | $46.67 | $45.95 | 5,988,541 |
| 2022-02-01 | $44.55 | $46.03 | $44.36 | $45.94 | $45.23 | 7,512,391 |
| 2022-01-31 | $44.23 | $44.83 | $43.39 | $44.63 | $43.94 | 8,487,021 |
| 2022-01-28 | $44.18 | $44.50 | $43.23 | $44.47 | $43.79 | 6,438,948 |
| 2022-01-27 | $45.43 | $45.86 | $43.81 | $44.23 | $43.55 | 6,219,448 |
| 2022-01-26 | $45.42 | $45.86 | $43.90 | $44.80 | $44.11 | 9,085,943 |
| 2022-01-25 | $45.10 | $45.47 | $43.85 | $44.92 | $44.23 | 7,688,583 |
| 2022-01-24 | $44.28 | $45.63 | $43.37 | $45.48 | $44.78 | 7,575,517 |
| 2022-01-21 | $46.20 | $46.51 | $44.88 | $45.04 | $44.35 | 8,255,960 |
| 2022-01-20 | $48.19 | $48.80 | $46.53 | $46.62 | $45.90 | 6,461,322 |
| 2022-01-19 | $49.81 | $49.83 | $47.80 | $47.97 | $47.23 | 8,028,471 |
| 2022-01-18 | $50.48 | $50.64 | $49.31 | $49.62 | $48.86 | 6,181,737 |
| 2022-01-14 | $48.76 | $50.50 | $48.60 | $50.45 | $49.67 | 5,695,588 |
| 2022-01-13 | $49.58 | $50.16 | $49.31 | $49.54 | $48.78 | 5,476,879 |
| 2022-01-12 | $49.06 | $49.81 | $48.95 | $49.20 | $48.44 | 5,511,905 |
| 2022-01-11 | $49.08 | $49.24 | $48.40 | $49.05 | $48.30 | 4,021,198 |
| 2022-01-10 | $49.12 | $49.41 | $47.95 | $48.80 | $48.05 | 4,560,316 |
| 2022-01-07 | $48.26 | $48.95 | $47.95 | $48.80 | $48.05 | 5,191,196 |
| 2022-01-06 | $47.32 | $48.48 | $47.27 | $48.37 | $47.63 | 5,831,663 |
| 2022-01-05 | $46.88 | $47.31 | $46.31 | $46.43 | $45.72 | 5,632,050 |
| 2022-01-04 | $45.07 | $46.78 | $45.07 | $46.57 | $45.85 | 5,534,142 |
| 2022-01-03 | $43.99 | $44.74 | $43.99 | $44.67 | $43.98 | 4,020,933 |
| 2021-12-31 | $43.53 | $43.82 | $43.38 | $43.55 | $42.88 | 2,364,794 |
| 2021-12-30 | $43.56 | $44.15 | $43.56 | $43.60 | $42.93 | 2,329,374 |
| 2021-12-29 | $43.96 | $44.21 | $43.52 | $43.90 | $42.93 | 5,400,521 |
| 2021-12-28 | $43.65 | $44.07 | $43.49 | $43.78 | $42.81 | 3,294,524 |
| 2021-12-27 | $43.07 | $43.72 | $42.78 | $43.70 | $42.73 | 2,347,412 |
| 2021-12-23 | $43.01 | $43.54 | $42.93 | $43.07 | $42.12 | 2,605,621 |
| 2021-12-22 | $42.34 | $42.85 | $42.12 | $42.70 | $41.76 | 2,333,797 |
| 2021-12-21 | $41.74 | $42.63 | $41.64 | $42.51 | $41.57 | 5,457,546 |
| 2021-12-20 | $41.62 | $41.65 | $40.37 | $41.18 | $40.27 | 5,621,391 |
| 2021-12-17 | $43.40 | $43.46 | $41.90 | $42.26 | $41.33 | 11,341,904 |
| 2021-12-16 | $43.92 | $44.44 | $43.38 | $43.53 | $42.57 | 5,075,356 |
| 2021-12-15 | $43.38 | $43.87 | $42.68 | $43.42 | $42.46 | 4,360,203 |
| 2021-12-14 | $42.51 | $43.48 | $42.41 | $43.12 | $42.17 | 5,782,536 |
| 2021-12-13 | $43.56 | $43.76 | $42.36 | $42.40 | $41.46 | 4,213,672 |
| 2021-12-10 | $43.93 | $44.08 | $43.16 | $43.76 | $42.79 | 3,099,753 |
| 2021-12-09 | $43.85 | $44.10 | $43.30 | $43.75 | $42.78 | 2,995,629 |
| 2021-12-08 | $44.40 | $44.89 | $43.94 | $43.96 | $42.99 | 3,941,843 |
| 2021-12-07 | $43.88 | $44.27 | $43.69 | $44.08 | $43.11 | 7,327,695 |
| 2021-12-06 | $43.71 | $44.31 | $43.32 | $43.58 | $42.62 | 4,701,325 |
| 2021-12-03 | $43.94 | $44.32 | $42.64 | $43.05 | $42.10 | 5,418,083 |
| 2021-12-02 | $42.22 | $44.33 | $42.13 | $43.94 | $42.97 | 6,366,489 |
| 2021-12-01 | $43.25 | $43.84 | $41.73 | $41.74 | $40.82 | 5,277,372 |
| 2021-11-30 | $42.44 | $42.64 | $41.70 | $42.15 | $41.22 | 9,155,610 |
| 2021-11-29 | $43.15 | $43.39 | $42.27 | $42.99 | $42.04 | 5,628,984 |
| 2021-11-26 | $42.90 | $43.33 | $41.50 | $42.48 | $41.54 | 5,680,948 |
| 2021-11-24 | $44.91 | $45.27 | $44.45 | $44.60 | $43.61 | 3,474,209 |
| 2021-11-23 | $44.58 | $44.93 | $44.25 | $44.84 | $43.85 | 2,807,313 |
| 2021-11-22 | $44.25 | $44.65 | $43.80 | $44.16 | $43.18 | 3,671,297 |
| 2021-11-19 | $43.61 | $43.71 | $42.72 | $43.55 | $42.59 | 3,523,097 |
| 2021-11-18 | $44.12 | $44.49 | $43.72 | $44.14 | $43.16 | 4,076,990 |
| 2021-11-17 | $44.74 | $44.79 | $44.03 | $44.20 | $43.22 | 4,331,403 |
| 2021-11-16 | $44.69 | $45.20 | $44.42 | $44.83 | $43.84 | 3,155,777 |
| 2021-11-15 | $44.28 | $44.94 | $44.18 | $44.62 | $43.63 | 3,047,988 |
| 2021-11-12 | $44.13 | $44.46 | $43.69 | $44.21 | $43.23 | 3,423,806 |
| 2021-11-11 | $44.16 | $44.50 | $43.97 | $44.30 | $43.32 | 3,055,922 |
| 2021-11-10 | $44.11 | $44.58 | $43.92 | $44.03 | $43.06 | 3,358,586 |
| 2021-11-09 | $44.02 | $44.22 | $43.68 | $44.09 | $43.12 | 4,174,005 |
| 2021-11-08 | $44.29 | $44.66 | $43.97 | $44.26 | $43.28 | 2,266,562 |
| 2021-11-05 | $44.53 | $44.64 | $43.82 | $44.08 | $43.11 | 2,600,884 |
| 2021-11-04 | $44.68 | $44.68 | $43.49 | $43.98 | $43.01 | 6,390,781 |
| 2021-11-03 | $43.79 | $44.93 | $43.74 | $44.70 | $43.71 | 3,532,328 |
| 2021-11-02 | $44.34 | $44.34 | $43.76 | $44.00 | $43.03 | 4,088,467 |
| 2021-11-01 | $43.93 | $44.55 | $43.89 | $44.47 | $43.49 | 4,033,871 |
| 2021-10-29 | $44.05 | $44.35 | $43.46 | $43.53 | $42.57 | 3,726,256 |
| 2021-10-28 | $43.38 | $44.01 | $43.38 | $43.99 | $43.02 | 3,145,965 |
| 2021-10-27 | $44.60 | $44.68 | $43.21 | $43.24 | $42.28 | 3,693,082 |
| 2021-10-26 | $45.59 | $45.59 | $44.77 | $44.79 | $43.80 | 2,714,428 |
| 2021-10-25 | $45.77 | $45.92 | $45.41 | $45.58 | $44.57 | 2,428,343 |
| 2021-10-22 | $45.46 | $45.67 | $45.08 | $45.49 | $44.48 | 2,947,788 |
| 2021-10-21 | $45.51 | $45.81 | $44.70 | $45.08 | $44.08 | 3,869,548 |
| 2021-10-20 | $44.02 | $45.60 | $43.77 | $45.59 | $44.58 | 4,893,162 |
| 2021-10-19 | $44.39 | $44.43 | $43.51 | $43.93 | $42.96 | 4,724,900 |
| 2021-10-18 | $43.35 | $44.44 | $43.35 | $44.05 | $43.08 | 4,664,359 |
| 2021-10-15 | $43.82 | $44.08 | $43.33 | $43.60 | $42.64 | 4,112,977 |
| 2021-10-14 | $43.24 | $43.41 | $42.73 | $43.39 | $42.43 | 3,260,800 |
| 2021-10-13 | $43.22 | $43.27 | $41.92 | $42.71 | $41.77 | 4,202,529 |
| 2021-10-12 | $43.42 | $43.65 | $43.12 | $43.29 | $42.33 | 4,122,778 |
| 2021-10-11 | $44.35 | $44.49 | $43.48 | $43.49 | $42.53 | 3,341,956 |
| 2021-10-08 | $43.70 | $44.32 | $43.62 | $43.95 | $42.98 | 2,764,251 |
| 2021-10-07 | $44.26 | $44.33 | $43.67 | $43.85 | $42.88 | 3,883,898 |
| 2021-10-06 | $43.57 | $43.90 | $42.74 | $43.74 | $42.77 | 4,084,626 |
| 2021-10-05 | $43.83 | $44.39 | $43.41 | $43.97 | $43.00 | 4,123,907 |
| 2021-10-04 | $43.78 | $44.38 | $43.37 | $43.51 | $42.55 | 3,907,199 |
| 2021-10-01 | $42.62 | $43.97 | $42.47 | $43.66 | $42.70 | 4,893,703 |
| 2021-09-30 | $43.60 | $43.65 | $42.41 | $42.44 | $41.50 | 5,147,021 |
| 2021-09-29 | $43.34 | $43.52 | $42.96 | $43.34 | $42.38 | 5,511,052 |
| 2021-09-28 | $44.00 | $44.18 | $43.29 | $43.57 | $42.31 | 6,864,252 |
| 2021-09-27 | $42.00 | $43.69 | $42.00 | $43.60 | $42.34 | 9,988,424 |
| 2021-09-24 | $40.26 | $41.60 | $40.22 | $41.51 | $40.31 | 5,565,823 |
| 2021-09-23 | $39.52 | $40.99 | $39.46 | $40.76 | $39.59 | 4,801,003 |
| 2021-09-22 | $38.77 | $39.46 | $38.48 | $39.05 | $37.92 | 3,862,846 |
| 2021-09-21 | $38.72 | $38.82 | $38.00 | $38.23 | $37.13 | 5,393,420 |
| 2021-09-20 | $39.08 | $39.09 | $37.86 | $38.54 | $37.43 | 9,578,013 |
| 2021-09-17 | $40.15 | $40.78 | $39.96 | $40.12 | $38.96 | 12,714,833 |
| 2021-09-16 | $40.45 | $40.89 | $40.32 | $40.40 | $39.24 | 5,348,353 |
| 2021-09-15 | $38.98 | $40.43 | $38.98 | $40.27 | $39.11 | 7,590,694 |
| 2021-09-14 | $39.61 | $39.97 | $38.85 | $38.98 | $37.86 | 5,819,723 |
| 2021-09-13 | $39.15 | $39.60 | $38.90 | $39.58 | $38.44 | 4,823,415 |
| 2021-09-10 | $38.98 | $39.15 | $38.49 | $38.66 | $37.55 | 4,102,681 |
| 2021-09-09 | $38.38 | $39.15 | $38.15 | $38.80 | $37.68 | 5,211,463 |
| 2021-09-08 | $38.41 | $38.60 | $38.09 | $38.42 | $37.31 | 5,041,796 |
| 2021-09-07 | $38.58 | $39.11 | $38.47 | $38.56 | $37.45 | 4,058,004 |
| 2021-09-03 | $38.88 | $38.94 | $38.30 | $38.51 | $37.40 | 4,129,959 |
| 2021-09-02 | $38.51 | $39.04 | $38.40 | $38.69 | $37.58 | 2,787,639 |
| 2021-09-01 | $39.01 | $39.01 | $38.20 | $38.47 | $37.36 | 3,933,596 |
| 2021-08-31 | $38.70 | $39.16 | $38.49 | $38.86 | $37.74 | 4,716,570 |
| 2021-08-30 | $39.56 | $39.56 | $38.63 | $38.63 | $37.52 | 3,683,081 |
| 2021-08-27 | $38.92 | $39.56 | $38.77 | $39.46 | $38.32 | 3,724,884 |
| 2021-08-26 | $39.40 | $39.53 | $38.64 | $38.80 | $37.68 | 4,326,876 |
| 2021-08-25 | $38.65 | $39.66 | $38.51 | $39.29 | $38.16 | 4,573,947 |
| 2021-08-24 | $38.05 | $38.62 | $38.00 | $38.44 | $37.33 | 3,517,601 |
| 2021-08-23 | $37.94 | $38.38 | $37.80 | $38.04 | $36.94 | 3,650,163 |
| 2021-08-20 | $37.21 | $37.69 | $37.01 | $37.62 | $36.54 | 5,027,730 |
| 2021-08-19 | $37.19 | $37.86 | $37.02 | $37.37 | $36.29 | 8,430,062 |
| 2021-08-18 | $37.48 | $38.17 | $37.31 | $37.51 | $36.43 | 4,839,543 |
| 2021-08-17 | $37.83 | $38.24 | $37.32 | $37.70 | $36.61 | 4,718,799 |
| 2021-08-16 | $38.22 | $38.56 | $37.84 | $38.21 | $37.11 | 4,044,928 |
| 2021-08-13 | $39.01 | $39.11 | $38.37 | $38.48 | $37.37 | 3,648,689 |
| 2021-08-12 | $38.79 | $38.95 | $38.48 | $38.88 | $37.76 | 2,967,648 |
| 2021-08-11 | $38.36 | $38.77 | $37.87 | $38.69 | $37.58 | 5,230,700 |
| 2021-08-10 | $37.55 | $38.32 | $37.45 | $38.16 | $37.06 | 4,021,299 |
| 2021-08-09 | $37.65 | $37.99 | $37.18 | $37.56 | $36.48 | 4,638,452 |
| 2021-08-06 | $37.52 | $38.07 | $37.45 | $37.73 | $36.64 | 4,426,286 |
| 2021-08-05 | $36.59 | $37.07 | $36.55 | $36.98 | $35.91 | 3,516,233 |
| 2021-08-04 | $36.58 | $36.99 | $36.10 | $36.37 | $35.32 | 3,952,904 |
| 2021-08-03 | $36.47 | $36.93 | $35.49 | $36.84 | $35.78 | 4,375,435 |
| 2021-08-02 | $36.63 | $37.38 | $36.05 | $36.08 | $35.04 | 6,345,334 |
| 2021-07-30 | $36.55 | $37.05 | $36.13 | $36.29 | $35.24 | 8,250,813 |
| 2021-07-29 | $36.92 | $37.13 | $36.39 | $36.64 | $35.58 | 4,188,486 |
| 2021-07-28 | $36.26 | $36.86 | $35.87 | $36.45 | $35.40 | 4,898,081 |
| 2021-07-27 | $35.66 | $36.54 | $35.42 | $36.38 | $35.33 | 4,168,264 |
| 2021-07-26 | $35.98 | $36.60 | $35.89 | $36.32 | $35.27 | 5,476,794 |
| 2021-07-23 | $36.25 | $36.70 | $35.57 | $35.78 | $34.75 | 4,253,313 |
| 2021-07-22 | $36.41 | $36.89 | $35.66 | $36.02 | $34.98 | 6,109,731 |
| 2021-07-21 | $36.29 | $37.23 | $36.26 | $36.88 | $35.82 | 7,176,415 |
| 2021-07-20 | $34.53 | $36.41 | $34.37 | $35.96 | $34.92 | 5,561,933 |
| 2021-07-19 | $35.50 | $35.78 | $34.35 | $34.63 | $33.63 | 7,391,038 |
| 2021-07-16 | $37.76 | $37.91 | $36.29 | $36.40 | $35.35 | 3,583,061 |
| 2021-07-15 | $37.17 | $38.04 | $36.90 | $37.77 | $36.68 | 3,386,333 |
| 2021-07-14 | $37.64 | $38.16 | $36.78 | $37.38 | $36.30 | 3,631,188 |
| 2021-07-13 | $38.41 | $38.44 | $37.46 | $37.57 | $36.49 | 4,171,387 |
| 2021-07-12 | $37.57 | $38.54 | $37.23 | $38.39 | $37.28 | 3,587,826 |
| 2021-07-09 | $37.30 | $38.12 | $37.01 | $38.08 | $36.98 | 4,142,443 |
| 2021-07-08 | $36.43 | $36.95 | $36.07 | $36.55 | $35.50 | 8,073,449 |
| 2021-07-07 | $37.00 | $37.46 | $36.86 | $37.07 | $36.00 | 3,754,697 |
| 2021-07-06 | $38.23 | $38.31 | $37.07 | $37.32 | $36.24 | 4,090,511 |
| 2021-07-02 | $38.84 | $38.87 | $38.28 | $38.44 | $37.33 | 2,709,495 |
| 2021-07-01 | $38.50 | $38.83 | $38.31 | $38.74 | $37.62 | 2,916,193 |
| 2021-06-30 | $38.03 | $38.42 | $38.01 | $38.23 | $37.13 | 3,256,531 |
| 2021-06-29 | $38.68 | $38.99 | $38.01 | $38.09 | $36.99 | 2,795,361 |
| 2021-06-28 | $39.33 | $39.48 | $38.51 | $38.68 | $37.30 | 3,681,858 |
| 2021-06-25 | $38.85 | $39.63 | $38.61 | $39.50 | $38.09 | 6,591,555 |
| 2021-06-24 | $38.11 | $38.76 | $37.77 | $38.59 | $37.21 | 3,782,725 |
| 2021-06-23 | $38.02 | $38.30 | $37.85 | $37.92 | $36.57 | 4,411,005 |
| 2021-06-22 | $37.71 | $38.19 | $37.39 | $37.95 | $36.60 | 6,271,710 |
| 2021-06-21 | $37.28 | $37.84 | $37.02 | $37.79 | $36.44 | 10,710,061 |
| 2021-06-18 | $37.51 | $37.67 | $36.70 | $36.91 | $35.59 | 11,729,154 |
| 2021-06-17 | $40.97 | $41.00 | $37.97 | $38.03 | $36.67 | 6,222,911 |
| 2021-06-16 | $39.91 | $40.82 | $39.38 | $40.55 | $39.10 | 5,883,388 |
| 2021-06-15 | $39.65 | $40.32 | $39.44 | $40.06 | $38.63 | 3,632,214 |
| 2021-06-14 | $40.39 | $40.66 | $39.28 | $39.54 | $38.13 | 3,909,213 |
| 2021-06-11 | $40.50 | $40.97 | $40.40 | $40.57 | $39.12 | 3,625,628 |
| 2021-06-10 | $41.80 | $41.86 | $40.29 | $40.40 | $38.96 | 4,596,972 |
| 2021-06-09 | $41.21 | $41.38 | $40.79 | $41.15 | $39.68 | 3,713,679 |
| 2021-06-08 | $41.51 | $41.79 | $40.85 | $41.68 | $40.19 | 5,080,002 |
| 2021-06-07 | $42.13 | $42.25 | $41.80 | $41.99 | $40.49 | 2,638,179 |
| 2021-06-04 | $42.19 | $42.28 | $41.60 | $42.04 | $40.54 | 4,503,199 |
| 2021-06-03 | $42.13 | $42.77 | $41.95 | $42.21 | $40.71 | 2,999,553 |
| 2021-06-02 | $42.40 | $42.47 | $41.85 | $42.16 | $40.66 | 3,731,428 |
| 2021-06-01 | $42.43 | $42.77 | $42.08 | $42.35 | $40.84 | 3,459,340 |
| 2021-05-28 | $42.21 | $42.22 | $41.52 | $42.14 | $40.64 | 4,053,858 |
| 2021-05-27 | $42.21 | $42.47 | $41.91 | $42.21 | $40.71 | 4,672,009 |
| 2021-05-26 | $41.41 | $41.82 | $41.05 | $41.67 | $40.18 | 4,609,939 |
| 2021-05-25 | $42.00 | $42.52 | $41.14 | $41.26 | $39.79 | 5,847,033 |
| 2021-05-24 | $42.14 | $42.14 | $41.66 | $41.87 | $40.38 | 4,091,464 |
| 2021-05-21 | $41.74 | $42.36 | $41.64 | $41.92 | $40.43 | 5,364,119 |
| 2021-05-20 | $41.59 | $41.81 | $41.11 | $41.53 | $40.05 | 3,347,071 |
| 2021-05-19 | $41.43 | $41.70 | $40.82 | $41.69 | $40.20 | 4,940,650 |
| 2021-05-18 | $42.85 | $43.03 | $41.98 | $42.01 | $40.51 | 3,380,014 |
| 2021-05-17 | $42.38 | $42.92 | $42.21 | $42.90 | $41.37 | 4,000,573 |
| 2021-05-14 | $42.19 | $42.75 | $42.05 | $42.64 | $41.12 | 3,680,584 |
| 2021-05-13 | $40.64 | $42.22 | $40.60 | $41.98 | $40.48 | 6,146,893 |
| 2021-05-12 | $42.26 | $42.40 | $40.81 | $40.94 | $39.48 | 6,785,192 |
| 2021-05-11 | $41.95 | $42.81 | $41.33 | $41.63 | $40.15 | 5,227,230 |
| 2021-05-10 | $42.96 | $43.06 | $42.23 | $42.24 | $40.73 | 6,068,733 |
| 2021-05-07 | $40.79 | $42.38 | $40.73 | $42.35 | $40.84 | 4,830,918 |
| 2021-05-06 | $41.80 | $41.94 | $41.10 | $41.92 | $40.43 | 4,983,216 |
| 2021-05-05 | $41.37 | $41.92 | $40.91 | $41.55 | $40.07 | 3,622,522 |
| 2021-05-04 | $40.33 | $41.32 | $40.01 | $41.32 | $39.85 | 6,043,169 |
| 2021-05-03 | $40.99 | $41.12 | $40.17 | $40.47 | $39.03 | 4,009,047 |
| 2021-04-30 | $40.34 | $40.96 | $40.16 | $40.54 | $39.09 | 7,236,355 |
| 2021-04-29 | $40.19 | $40.80 | $40.10 | $40.71 | $39.26 | 7,776,627 |
| 2021-04-28 | $39.35 | $39.98 | $39.30 | $39.80 | $38.38 | 4,880,642 |
| 2021-04-27 | $38.80 | $39.30 | $38.75 | $39.25 | $37.85 | 4,453,473 |
| 2021-04-26 | $38.58 | $39.30 | $38.51 | $38.78 | $37.40 | 3,979,031 |
| 2021-04-23 | $36.86 | $38.64 | $36.72 | $38.34 | $36.97 | 6,741,687 |
| 2021-04-22 | $37.48 | $37.56 | $36.78 | $36.86 | $35.55 | 5,514,985 |
| 2021-04-21 | $36.40 | $37.38 | $35.88 | $37.36 | $36.03 | 5,614,454 |
| 2021-04-20 | $37.69 | $37.85 | $36.10 | $36.44 | $35.14 | 5,382,652 |
| 2021-04-19 | $38.08 | $38.50 | $37.61 | $37.87 | $36.52 | 5,577,069 |
| 2021-04-16 | $38.24 | $38.76 | $37.96 | $38.20 | $36.84 | 5,355,483 |
| 2021-04-15 | $38.67 | $38.68 | $37.37 | $38.03 | $36.67 | 6,049,540 |
| 2021-04-14 | $38.16 | $39.09 | $38.06 | $38.55 | $37.18 | 4,316,393 |
| 2021-04-13 | $38.68 | $38.73 | $37.89 | $38.22 | $36.86 | 5,205,661 |
| 2021-04-12 | $38.41 | $38.91 | $38.40 | $38.85 | $37.46 | 3,207,741 |
| 2021-04-09 | $38.33 | $38.60 | $38.12 | $38.44 | $37.07 | 3,549,922 |
| 2021-04-08 | $38.06 | $38.23 | $37.38 | $38.14 | $36.78 | 3,341,167 |
| 2021-04-07 | $38.45 | $38.71 | $38.15 | $38.40 | $37.03 | 3,109,927 |
| 2021-04-06 | $38.18 | $38.43 | $37.86 | $38.33 | $36.96 | 4,109,032 |
| 2021-04-05 | $38.77 | $38.85 | $37.93 | $38.23 | $36.87 | 6,063,650 |
| 2021-04-01 | $37.40 | $38.03 | $37.19 | $37.98 | $36.63 | 6,138,758 |
| 2021-03-31 | $37.87 | $38.34 | $37.42 | $37.45 | $36.11 | 6,148,131 |
| 2021-03-30 | $37.20 | $38.38 | $37.17 | $38.12 | $36.76 | 5,788,354 |
| 2021-03-29 | $37.72 | $37.93 | $36.64 | $37.18 | $35.60 | 6,310,410 |
| 2021-03-26 | $38.35 | $38.74 | $37.79 | $38.44 | $36.81 | 6,891,773 |
| 2021-03-25 | $36.22 | $37.87 | $35.88 | $37.73 | $36.13 | 5,669,034 |
| 2021-03-24 | $36.85 | $37.42 | $36.26 | $36.28 | $34.74 | 6,076,055 |
| 2021-03-23 | $36.80 | $37.41 | $36.15 | $36.34 | $34.80 | 6,729,259 |
| 2021-03-22 | $38.28 | $38.30 | $37.00 | $37.22 | $35.64 | 7,546,242 |
| 2021-03-19 | $38.30 | $39.24 | $37.86 | $38.31 | $36.68 | 27,628,769 |
| 2021-03-18 | $39.49 | $40.46 | $38.74 | $39.01 | $37.35 | 10,519,304 |
| 2021-03-17 | $38.41 | $39.04 | $38.08 | $38.58 | $36.94 | 7,376,538 |
| 2021-03-16 | $38.11 | $38.20 | $37.26 | $37.88 | $36.27 | 6,586,838 |
| 2021-03-15 | $38.96 | $39.21 | $37.93 | $38.42 | $36.79 | 8,084,573 |
| 2021-03-12 | $38.69 | $39.26 | $38.50 | $39.09 | $37.43 | 6,929,169 |
| 2021-03-11 | $37.64 | $38.80 | $37.50 | $38.01 | $36.40 | 7,668,275 |
| 2021-03-10 | $36.71 | $38.18 | $36.63 | $38.02 | $36.41 | 6,583,290 |
| 2021-03-09 | $37.07 | $37.48 | $36.21 | $36.71 | $35.15 | 8,381,185 |
| 2021-03-08 | $37.20 | $38.67 | $37.00 | $37.74 | $36.14 | 7,269,061 |
| 2021-03-05 | $37.21 | $37.38 | $35.22 | $36.77 | $35.21 | 8,728,736 |
| 2021-03-04 | $35.98 | $36.30 | $34.53 | $35.56 | $34.05 | 9,923,776 |
| 2021-03-03 | $36.38 | $36.65 | $35.79 | $35.91 | $34.39 | 9,722,456 |
| 2021-03-02 | $35.76 | $36.34 | $35.70 | $36.15 | $34.62 | 6,892,222 |
| 2021-03-01 | $35.36 | $36.13 | $35.22 | $36.00 | $34.47 | 8,171,527 |
| 2021-02-26 | $34.91 | $35.54 | $34.36 | $34.69 | $33.22 | 9,865,818 |
| 2021-02-25 | $36.75 | $36.85 | $35.22 | $35.30 | $33.80 | 8,869,787 |
| 2021-02-24 | $35.36 | $36.36 | $35.18 | $36.25 | $34.71 | 8,044,962 |
| 2021-02-23 | $35.14 | $35.25 | $34.31 | $35.08 | $33.59 | 6,476,315 |
| 2021-02-22 | $34.75 | $35.40 | $34.51 | $34.88 | $33.40 | 5,460,821 |
| 2021-02-19 | $33.53 | $34.70 | $33.40 | $34.54 | $33.07 | 5,682,199 |
| 2021-02-18 | $33.10 | $33.50 | $32.61 | $33.22 | $31.81 | 6,140,097 |
| 2021-02-17 | $33.50 | $33.92 | $33.14 | $33.53 | $32.11 | 3,557,075 |
| 2021-02-16 | $32.86 | $33.70 | $32.62 | $33.47 | $32.05 | 5,104,268 |
| 2021-02-12 | $32.19 | $32.76 | $32.05 | $32.51 | $31.13 | 3,344,302 |
| 2021-02-11 | $32.51 | $32.78 | $31.85 | $32.25 | $30.88 | 3,566,545 |
| 2021-02-10 | $32.82 | $33.19 | $32.46 | $32.61 | $31.23 | 3,682,383 |
| 2021-02-09 | $32.15 | $32.61 | $32.04 | $32.53 | $31.15 | 2,938,208 |
| 2021-02-08 | $32.10 | $32.62 | $32.10 | $32.57 | $31.19 | 3,198,623 |
| 2021-02-05 | $32.26 | $32.61 | $32.02 | $32.10 | $30.73 | 3,717,376 |
| 2021-02-04 | $31.15 | $32.35 | $31.14 | $32.09 | $30.73 | 5,475,477 |
| 2021-02-03 | $30.28 | $31.05 | $30.22 | $31.03 | $29.71 | 4,286,358 |
| 2021-02-02 | $29.97 | $30.83 | $29.88 | $30.32 | $29.03 | 5,212,426 |
| 2021-02-01 | $29.05 | $29.59 | $28.94 | $29.49 | $28.24 | 5,181,070 |
| 2021-01-29 | $29.51 | $29.83 | $28.73 | $28.93 | $27.70 | 5,700,328 |
| 2021-01-28 | $29.12 | $29.78 | $28.87 | $29.60 | $28.34 | 6,342,676 |
| 2021-01-27 | $29.09 | $29.09 | $28.25 | $28.44 | $27.23 | 8,079,853 |
| 2021-01-26 | $30.77 | $30.95 | $29.73 | $29.75 | $28.49 | 4,283,810 |
| 2021-01-25 | $30.25 | $30.58 | $29.46 | $30.40 | $29.11 | 4,378,517 |
| 2021-01-22 | $30.57 | $30.99 | $30.42 | $30.90 | $29.59 | 3,559,281 |
| 2021-01-21 | $31.32 | $31.68 | $30.38 | $30.68 | $29.38 | 4,103,446 |
| 2021-01-20 | $31.98 | $32.06 | $31.24 | $31.33 | $30.00 | 4,872,517 |
| 2021-01-19 | $31.95 | $32.39 | $31.76 | $32.07 | $30.71 | 4,513,570 |
| 2021-01-15 | $31.98 | $32.24 | $31.56 | $31.87 | $30.51 | 4,431,805 |
| 2021-01-14 | $31.80 | $32.82 | $31.67 | $32.54 | $31.16 | 5,223,468 |
| 2021-01-13 | $31.66 | $31.98 | $31.35 | $31.70 | $30.35 | 3,931,168 |
| 2021-01-12 | $31.42 | $31.91 | $31.25 | $31.82 | $30.47 | 5,471,414 |
| 2021-01-11 | $30.70 | $31.49 | $30.50 | $31.38 | $30.05 | 6,048,386 |
| 2021-01-08 | $31.50 | $31.50 | $30.60 | $31.18 | $29.86 | 5,164,958 |
| 2021-01-07 | $30.95 | $32.12 | $30.82 | $31.44 | $30.11 | 6,308,182 |
| 2021-01-06 | $28.36 | $30.46 | $28.29 | $30.26 | $28.98 | 10,079,563 |
| 2021-01-05 | $27.34 | $27.93 | $27.15 | $27.61 | $26.44 | 3,476,114 |
| 2021-01-04 | $27.76 | $27.96 | $26.83 | $27.23 | $26.07 | 4,980,463 |
| 2020-12-31 | $27.15 | $27.61 | $27.04 | $27.57 | $26.40 | 2,503,418 |
| 2020-12-30 | $27.01 | $27.41 | $27.01 | $27.28 | $26.12 | 2,253,100 |
| 2020-12-29 | $27.65 | $27.65 | $27.19 | $27.28 | $25.87 | 2,782,506 |
| 2020-12-28 | $27.78 | $28.04 | $27.49 | $27.53 | $26.10 | 2,682,498 |
| 2020-12-24 | $27.82 | $27.82 | $27.14 | $27.58 | $26.15 | 1,477,615 |
| 2020-12-23 | $27.12 | $27.88 | $27.07 | $27.73 | $26.29 | 3,570,292 |
| 2020-12-22 | $27.29 | $27.45 | $26.89 | $26.93 | $25.53 | 5,442,190 |
| 2020-12-21 | $26.90 | $27.42 | $26.57 | $27.17 | $25.76 | 6,393,019 |
| 2020-12-18 | $27.17 | $27.32 | $26.42 | $26.63 | $25.25 | 8,719,496 |
| 2020-12-17 | $27.34 | $27.34 | $26.74 | $27.13 | $25.72 | 3,716,276 |
| 2020-12-16 | $27.19 | $27.36 | $26.86 | $27.25 | $25.84 | 3,229,468 |
| 2020-12-15 | $26.89 | $27.24 | $26.58 | $27.09 | $25.69 | 3,444,601 |
| 2020-12-14 | $27.87 | $27.87 | $26.54 | $26.62 | $25.24 | 4,671,121 |
| 2020-12-11 | $27.35 | $27.56 | $26.99 | $27.34 | $25.92 | 4,120,485 |
| 2020-12-10 | $27.48 | $27.98 | $27.18 | $27.78 | $26.34 | 4,580,382 |
| 2020-12-09 | $27.51 | $28.11 | $27.47 | $27.73 | $26.29 | 5,235,641 |
| 2020-12-08 | $26.98 | $27.47 | $26.98 | $27.26 | $25.85 | 7,063,688 |
| 2020-12-07 | $27.42 | $27.47 | $26.84 | $27.38 | $25.96 | 4,497,688 |
| 2020-12-04 | $27.06 | $27.46 | $26.93 | $27.40 | $25.98 | 6,907,554 |
| 2020-12-03 | $26.62 | $27.00 | $26.34 | $26.83 | $25.44 | 5,348,478 |
| 2020-12-02 | $26.11 | $26.70 | $25.83 | $26.59 | $25.21 | 5,976,859 |
| 2020-12-01 | $25.90 | $26.46 | $25.79 | $26.20 | $24.84 | 5,686,374 |
| 2020-11-30 | $26.07 | $26.38 | $25.27 | $25.34 | $24.03 | 8,550,647 |
| 2020-11-27 | $26.60 | $26.71 | $26.03 | $26.28 | $24.92 | 2,970,691 |
| 2020-11-25 | $26.77 | $26.95 | $26.44 | $26.68 | $25.30 | 4,899,511 |
| 2020-11-24 | $26.60 | $27.47 | $26.51 | $27.26 | $25.85 | 6,026,241 |
| 2020-11-23 | $25.73 | $26.12 | $25.50 | $26.01 | $24.66 | 6,035,157 |
| 2020-11-20 | $25.44 | $25.71 | $25.11 | $25.29 | $23.98 | 5,829,089 |
| 2020-11-19 | $25.53 | $25.97 | $25.00 | $25.88 | $24.54 | 4,843,939 |
| 2020-11-18 | $26.10 | $26.61 | $25.69 | $25.70 | $24.37 | 5,603,842 |
| 2020-11-17 | $25.75 | $26.07 | $25.22 | $26.05 | $24.70 | 4,994,966 |
| 2020-11-16 | $26.69 | $26.69 | $25.91 | $26.25 | $24.89 | 7,144,375 |
| 2020-11-13 | $25.18 | $25.59 | $25.05 | $25.39 | $24.07 | 6,519,342 |
| 2020-11-12 | $25.27 | $25.27 | $24.46 | $24.86 | $23.57 | 6,966,316 |
| 2020-11-11 | $26.50 | $26.50 | $25.48 | $25.72 | $24.39 | 5,980,963 |
| 2020-11-10 | $26.41 | $26.58 | $26.07 | $26.34 | $24.97 | 9,815,632 |
| 2020-11-09 | $25.20 | $27.08 | $25.03 | $26.56 | $25.18 | 13,913,718 |
| 2020-11-06 | $24.29 | $24.31 | $22.94 | $23.21 | $22.01 | 4,930,623 |
| 2020-11-05 | $23.16 | $24.31 | $23.16 | $24.00 | $22.76 | 6,101,114 |
| 2020-11-04 | $23.92 | $23.95 | $22.67 | $23.10 | $21.90 | 6,776,535 |
| 2020-11-03 | $24.60 | $24.90 | $24.43 | $24.51 | $23.24 | 5,485,832 |
| 2020-11-02 | $23.55 | $24.23 | $23.22 | $24.11 | $22.86 | 4,727,494 |
| 2020-10-30 | $22.73 | $23.24 | $22.56 | $23.22 | $22.02 | 6,116,417 |
| 2020-10-29 | $22.35 | $23.28 | $22.10 | $23.10 | $21.90 | 3,707,808 |
| 2020-10-28 | $22.43 | $22.83 | $22.32 | $22.44 | $21.28 | 5,165,915 |
| 2020-10-27 | $23.32 | $23.50 | $22.90 | $22.91 | $21.72 | 4,164,815 |
| 2020-10-26 | $23.95 | $24.10 | $23.34 | $23.45 | $22.23 | 4,478,897 |
| 2020-10-23 | $24.31 | $24.59 | $23.79 | $24.42 | $23.15 | 6,232,554 |
| 2020-10-22 | $24.13 | $24.20 | $22.93 | $23.97 | $22.72 | 6,607,626 |
| 2020-10-21 | $23.64 | $23.99 | $23.48 | $23.50 | $22.28 | 5,598,052 |
| 2020-10-20 | $23.50 | $24.27 | $23.39 | $23.75 | $22.52 | 6,650,011 |
| 2020-10-19 | $23.40 | $23.56 | $23.02 | $23.05 | $21.85 | 3,832,207 |
| 2020-10-16 | $23.44 | $23.46 | $22.82 | $23.26 | $22.05 | 4,284,497 |
| 2020-10-15 | $22.69 | $23.52 | $22.65 | $23.40 | $22.19 | 5,220,486 |
| 2020-10-14 | $23.33 | $23.59 | $22.70 | $22.73 | $21.55 | 6,537,186 |
| 2020-10-13 | $23.32 | $23.41 | $22.88 | $23.12 | $21.92 | 6,383,433 |
| 2020-10-12 | $23.26 | $23.58 | $23.22 | $23.52 | $22.30 | 4,613,948 |
| 2020-10-09 | $23.92 | $23.93 | $23.23 | $23.38 | $22.17 | 5,757,833 |
| 2020-10-08 | $23.55 | $23.82 | $23.31 | $23.71 | $22.48 | 4,255,950 |
| 2020-10-07 | $22.99 | $23.60 | $22.80 | $23.33 | $22.12 | 4,474,455 |
| 2020-10-06 | $23.12 | $23.63 | $22.39 | $22.52 | $21.35 | 6,100,567 |
| 2020-10-05 | $21.99 | $22.93 | $21.99 | $22.75 | $21.57 | 5,647,394 |
| 2020-10-02 | $20.52 | $22.05 | $20.52 | $21.89 | $20.76 | 6,405,332 |
| 2020-10-01 | $21.15 | $21.29 | $20.83 | $21.03 | $19.94 | 4,869,253 |
| 2020-09-30 | $21.16 | $21.62 | $21.12 | $21.32 | $19.96 | 5,976,110 |
| 2020-09-29 | $21.23 | $21.36 | $20.69 | $20.99 | $19.65 | 5,726,402 |
| 2020-09-28 | $20.92 | $21.52 | $20.78 | $21.34 | $19.98 | 6,739,486 |
| 2020-09-25 | $19.96 | $20.58 | $19.52 | $20.47 | $19.16 | 6,909,939 |
| 2020-09-24 | $19.69 | $20.09 | $19.32 | $19.61 | $18.36 | 4,236,755 |
| 2020-09-23 | $20.17 | $20.67 | $19.55 | $19.56 | $18.31 | 5,745,713 |
| 2020-09-22 | $20.75 | $20.98 | $19.98 | $20.11 | $18.83 | 8,013,657 |
| 2020-09-21 | $21.18 | $21.36 | $20.58 | $20.86 | $19.52 | 7,945,319 |
| 2020-09-18 | $21.81 | $21.97 | $21.57 | $21.74 | $20.35 | 10,229,153 |
| 2020-09-17 | $21.65 | $22.15 | $21.47 | $21.87 | $20.47 | 7,366,984 |
| 2020-09-16 | $22.04 | $22.55 | $21.80 | $22.05 | $20.64 | 12,531,263 |
| 2020-09-15 | $22.40 | $22.43 | $21.66 | $21.87 | $20.47 | 5,842,968 |
| 2020-09-14 | $21.38 | $22.41 | $21.27 | $22.26 | $20.83 | 6,653,668 |
| 2020-09-11 | $20.72 | $21.15 | $20.54 | $21.05 | $19.70 | 4,125,527 |
| 2020-09-10 | $21.29 | $21.70 | $20.59 | $20.63 | $19.31 | 4,986,346 |
| 2020-09-09 | $21.18 | $21.29 | $20.87 | $21.12 | $19.77 | 3,383,055 |
| 2020-09-08 | $21.22 | $21.51 | $20.92 | $21.00 | $19.66 | 5,836,914 |
| 2020-09-04 | $21.77 | $21.96 | $21.09 | $21.63 | $20.25 | 5,521,719 |
| 2020-09-03 | $21.39 | $22.10 | $20.95 | $21.11 | $19.76 | 6,668,063 |
| 2020-09-02 | $20.89 | $21.39 | $20.63 | $21.29 | $19.93 | 4,807,301 |
| 2020-09-01 | $20.42 | $21.08 | $20.36 | $20.85 | $19.52 | 3,690,276 |
| 2020-08-31 | $20.98 | $21.00 | $20.65 | $20.66 | $19.34 | 4,149,329 |
| 2020-08-28 | $21.18 | $21.21 | $20.91 | $21.11 | $19.76 | 4,262,912 |
| 2020-08-27 | $20.41 | $21.05 | $20.33 | $20.94 | $19.60 | 4,499,911 |
| 2020-08-26 | $20.66 | $20.70 | $20.29 | $20.31 | $19.01 | 4,998,875 |
| 2020-08-25 | $20.75 | $21.00 | $20.39 | $20.71 | $19.39 | 4,829,103 |
| 2020-08-24 | $19.80 | $20.58 | $19.61 | $20.50 | $19.19 | 6,350,909 |
| 2020-08-21 | $19.76 | $19.97 | $19.51 | $19.56 | $18.31 | 3,985,591 |
| 2020-08-20 | $19.94 | $20.02 | $19.66 | $19.78 | $18.52 | 4,660,029 |
| 2020-08-19 | $20.14 | $20.46 | $19.93 | $20.16 | $18.87 | 3,847,651 |
| 2020-08-18 | $20.76 | $20.76 | $20.03 | $20.08 | $18.80 | 4,722,549 |
| 2020-08-17 | $20.80 | $20.89 | $20.56 | $20.72 | $19.40 | 5,228,973 |
| 2020-08-14 | $20.63 | $21.17 | $20.45 | $20.96 | $19.62 | 3,283,289 |
| 2020-08-13 | $21.06 | $21.23 | $20.72 | $20.74 | $19.42 | 3,882,405 |
| 2020-08-12 | $22.05 | $22.05 | $20.83 | $21.30 | $19.94 | 4,760,062 |
| 2020-08-11 | $21.60 | $22.18 | $21.37 | $21.48 | $20.11 | 6,483,670 |
| 2020-08-10 | $20.69 | $21.29 | $20.64 | $21.03 | $19.69 | 4,406,602 |
| 2020-08-07 | $19.65 | $20.46 | $19.51 | $20.45 | $19.14 | 4,213,577 |
| 2020-08-06 | $19.72 | $20.07 | $19.67 | $19.78 | $18.51 | 3,778,540 |
| 2020-08-05 | $19.76 | $19.94 | $19.63 | $19.87 | $18.60 | 4,210,478 |
| 2020-08-04 | $19.72 | $19.79 | $19.38 | $19.49 | $18.25 | 3,589,758 |
| 2020-08-03 | $19.98 | $19.98 | $19.56 | $19.64 | $18.39 | 4,496,583 |
| 2020-07-31 | $19.64 | $19.88 | $19.21 | $19.86 | $18.59 | 9,862,164 |
| 2020-07-30 | $19.46 | $19.84 | $18.95 | $19.69 | $18.43 | 6,124,253 |
| 2020-07-29 | $19.17 | $20.08 | $19.00 | $20.00 | $18.72 | 7,435,004 |
| 2020-07-28 | $19.29 | $19.54 | $19.19 | $19.27 | $18.04 | 5,393,447 |
| 2020-07-27 | $19.41 | $19.47 | $19.05 | $19.42 | $18.18 | 4,916,784 |
| 2020-07-24 | $19.55 | $19.88 | $19.37 | $19.54 | $18.29 | 6,641,556 |
| 2020-07-23 | $19.01 | $19.50 | $18.26 | $19.41 | $18.17 | 7,436,328 |
| 2020-07-22 | $19.12 | $19.50 | $19.02 | $19.42 | $18.18 | 7,207,642 |
| 2020-07-21 | $18.57 | $19.40 | $18.57 | $19.36 | $18.12 | 6,639,930 |
| 2020-07-20 | $18.66 | $18.81 | $18.43 | $18.45 | $17.27 | 4,642,291 |
| 2020-07-17 | $19.08 | $19.27 | $18.74 | $18.76 | $17.56 | 5,026,636 |
| 2020-07-16 | $18.81 | $19.56 | $18.76 | $19.16 | $17.94 | 4,057,143 |
| 2020-07-15 | $18.78 | $19.28 | $18.54 | $19.17 | $17.95 | 6,096,080 |
| 2020-07-14 | $18.69 | $18.71 | $17.97 | $18.15 | $16.99 | 7,012,558 |
| 2020-07-13 | $18.78 | $19.05 | $18.15 | $18.70 | $17.51 | 8,050,898 |
| 2020-07-10 | $17.43 | $18.42 | $17.40 | $18.39 | $17.22 | 6,239,953 |
| 2020-07-09 | $18.04 | $18.10 | $17.28 | $17.39 | $16.28 | 4,676,349 |
| 2020-07-08 | $18.01 | $18.34 | $17.72 | $18.14 | $16.98 | 6,958,038 |
| 2020-07-07 | $18.60 | $18.60 | $17.97 | $18.06 | $16.91 | 6,953,642 |
| 2020-07-06 | $19.11 | $19.39 | $18.61 | $18.86 | $17.66 | 5,248,890 |
| 2020-07-02 | $19.03 | $19.36 | $18.51 | $18.57 | $17.38 | 8,235,766 |
| 2020-07-01 | $19.31 | $19.31 | $18.40 | $18.43 | $17.25 | 7,289,900 |
| 2020-06-30 | $18.52 | $19.46 | $18.47 | $19.28 | $18.05 | 8,561,389 |
| 2020-06-29 | $18.88 | $19.15 | $18.48 | $18.74 | $17.54 | 6,993,596 |
| 2020-06-26 | $19.96 | $20.00 | $18.68 | $18.76 | $17.31 | 10,954,453 |
| 2020-06-25 | $19.77 | $20.59 | $19.63 | $20.50 | $18.92 | 6,996,888 |
| 2020-06-24 | $20.58 | $20.65 | $19.74 | $19.89 | $18.36 | 8,176,028 |
| 2020-06-23 | $21.50 | $21.78 | $21.07 | $21.08 | $19.45 | 8,007,999 |
| 2020-06-22 | $20.80 | $21.35 | $20.52 | $21.02 | $19.40 | 9,928,372 |
| 2020-06-19 | $22.06 | $22.11 | $20.76 | $20.79 | $19.19 | 31,547,013 |
| 2020-06-18 | $21.22 | $21.97 | $21.05 | $21.59 | $19.92 | 8,145,923 |
| 2020-06-17 | $22.08 | $22.33 | $21.47 | $21.48 | $19.82 | 8,114,284 |
| 2020-06-16 | $22.80 | $22.89 | $21.41 | $22.04 | $20.34 | 7,253,787 |
| 2020-06-15 | $19.72 | $21.64 | $19.59 | $21.46 | $19.80 | 10,504,172 |
| 2020-06-12 | $21.02 | $21.18 | $20.06 | $20.81 | $19.20 | 7,169,194 |
| 2020-06-11 | $20.57 | $21.50 | $19.67 | $19.75 | $18.23 | 10,834,656 |
| 2020-06-10 | $23.39 | $23.67 | $22.35 | $22.40 | $20.67 | 19,356,968 |
| 2020-06-09 | $23.83 | $24.41 | $23.49 | $24.08 | $22.22 | 8,835,819 |
| 2020-06-08 | $24.47 | $24.93 | $24.13 | $24.77 | $22.86 | 12,236,972 |
| 2020-06-05 | $24.00 | $24.92 | $23.28 | $23.49 | $21.68 | 11,003,407 |
| 2020-06-04 | $21.31 | $22.72 | $20.98 | $22.71 | $20.96 | 8,489,718 |
| 2020-06-03 | $20.90 | $21.51 | $20.81 | $21.36 | $19.71 | 8,660,982 |
| 2020-06-02 | $20.21 | $20.55 | $19.94 | $20.21 | $18.65 | 7,438,194 |
| 2020-06-01 | $19.58 | $20.07 | $19.34 | $19.82 | $18.29 | 5,417,065 |
| 2020-05-29 | $19.65 | $19.91 | $19.35 | $19.39 | $17.89 | 10,798,922 |
| 2020-05-28 | $21.02 | $21.17 | $19.98 | $20.13 | $18.58 | 7,863,317 |
| 2020-05-27 | $20.12 | $20.98 | $19.70 | $20.97 | $19.35 | 9,498,325 |
| 2020-05-26 | $18.52 | $19.59 | $18.23 | $19.19 | $17.71 | 9,212,094 |
| 2020-05-22 | $17.64 | $17.78 | $17.22 | $17.61 | $16.25 | 5,876,410 |
| 2020-05-21 | $17.57 | $17.97 | $17.21 | $17.45 | $16.10 | 6,633,479 |
| 2020-05-20 | $17.41 | $17.81 | $17.40 | $17.70 | $16.33 | 7,080,467 |
| 2020-05-19 | $17.63 | $17.80 | $17.00 | $17.03 | $15.72 | 7,012,854 |
| 2020-05-18 | $17.03 | $18.07 | $16.88 | $17.87 | $16.49 | 10,653,025 |
| 2020-05-15 | $16.01 | $16.29 | $15.81 | $16.12 | $14.88 | 7,132,717 |
| 2020-05-14 | $15.28 | $16.36 | $14.89 | $16.33 | $15.07 | 9,130,313 |
| 2020-05-13 | $16.13 | $16.14 | $15.18 | $15.70 | $14.49 | 13,376,476 |
| 2020-05-12 | $17.34 | $17.50 | $16.27 | $16.29 | $15.03 | 8,000,172 |
| 2020-05-11 | $17.60 | $17.67 | $16.95 | $17.19 | $15.86 | 5,716,918 |
| 2020-05-08 | $17.80 | $18.24 | $17.67 | $18.10 | $16.70 | 5,411,663 |
| 2020-05-07 | $17.08 | $17.85 | $17.03 | $17.33 | $15.99 | 6,359,830 |
| 2020-05-06 | $17.57 | $17.77 | $16.70 | $16.78 | $15.49 | 7,340,501 |
| 2020-05-05 | $18.17 | $18.40 | $17.35 | $17.37 | $16.03 | 5,493,338 |
| 2020-05-04 | $17.51 | $17.77 | $17.11 | $17.64 | $16.28 | 5,472,589 |
| 2020-05-01 | $17.97 | $18.15 | $17.50 | $17.77 | $16.40 | 5,342,989 |
| 2020-04-30 | $19.30 | $19.31 | $18.55 | $18.69 | $17.25 | 6,142,258 |
| 2020-04-29 | $19.45 | $20.07 | $19.23 | $19.69 | $18.17 | 6,646,587 |
| 2020-04-28 | $19.27 | $19.53 | $18.53 | $18.58 | $17.15 | 6,413,644 |
| 2020-04-27 | $17.29 | $18.45 | $17.23 | $18.35 | $16.93 | 6,439,620 |
| 2020-04-24 | $17.00 | $17.40 | $16.78 | $17.12 | $15.80 | 8,428,161 |
| 2020-04-23 | $16.64 | $17.19 | $16.52 | $16.86 | $15.56 | 8,536,559 |
| 2020-04-22 | $16.92 | $17.05 | $16.32 | $16.50 | $15.23 | 8,011,242 |
| 2020-04-21 | $16.04 | $17.08 | $15.62 | $16.26 | $15.01 | 11,306,491 |
| 2020-04-20 | $16.00 | $16.94 | $15.70 | $16.68 | $15.39 | 8,585,603 |
| 2020-04-17 | $15.68 | $16.76 | $15.64 | $16.63 | $15.35 | 10,250,444 |
| 2020-04-16 | $15.71 | $15.75 | $14.47 | $14.77 | $13.63 | 10,716,452 |
| 2020-04-15 | $16.17 | $16.27 | $15.52 | $15.73 | $14.52 | 12,250,888 |
| 2020-04-14 | $17.85 | $18.00 | $16.55 | $17.15 | $15.83 | 9,040,435 |
| 2020-04-13 | $18.18 | $18.18 | $17.01 | $17.37 | $16.03 | 8,256,393 |
| 2020-04-09 | $17.60 | $18.35 | $17.44 | $17.82 | $16.45 | 10,667,455 |
| 2020-04-08 | $16.16 | $16.79 | $15.97 | $16.69 | $15.40 | 7,163,594 |
| 2020-04-07 | $16.61 | $17.34 | $15.74 | $15.86 | $14.64 | 8,668,808 |
| 2020-04-06 | $14.42 | $15.61 | $14.40 | $15.47 | $14.28 | 10,118,222 |
| 2020-04-03 | $14.25 | $14.53 | $13.15 | $13.44 | $12.40 | 7,931,746 |
| 2020-04-02 | $13.21 | $14.60 | $13.20 | $14.28 | $13.18 | 8,708,091 |
| 2020-04-01 | $14.00 | $14.05 | $13.15 | $13.46 | $12.42 | 9,353,404 |
| 2020-03-31 | $15.63 | $15.86 | $14.73 | $14.85 | $13.70 | 9,934,182 |
| 2020-03-30 | $16.75 | $16.85 | $15.52 | $15.87 | $14.65 | 9,790,999 |
| 2020-03-27 | $16.25 | $17.72 | $16.14 | $17.15 | $15.56 | 11,708,801 |
| 2020-03-26 | $15.05 | $17.52 | $14.71 | $17.32 | $15.72 | 11,915,241 |
| 2020-03-25 | $14.72 | $15.54 | $13.98 | $14.82 | $13.45 | 11,039,712 |
| 2020-03-24 | $13.11 | $14.61 | $13.00 | $14.41 | $13.08 | 11,749,975 |
| 2020-03-23 | $13.02 | $13.07 | $11.62 | $12.16 | $11.03 | 11,559,253 |
| 2020-03-20 | $13.32 | $13.67 | $12.11 | $12.91 | $11.71 | 14,915,010 |
| 2020-03-19 | $11.78 | $13.74 | $11.10 | $13.07 | $11.86 | 11,965,438 |
| 2020-03-18 | $13.08 | $13.30 | $11.50 | $11.67 | $10.59 | 11,482,317 |
| 2020-03-17 | $14.21 | $14.69 | $13.05 | $13.95 | $12.66 | 12,165,694 |
| 2020-03-16 | $14.87 | $14.98 | $13.71 | $13.79 | $12.51 | 14,846,109 |
| 2020-03-13 | $17.40 | $18.03 | $16.16 | $17.63 | $16.00 | 9,912,648 |
| 2020-03-12 | $16.06 | $17.20 | $14.89 | $15.90 | $14.43 | 15,085,936 |
| 2020-03-11 | $18.55 | $18.81 | $17.38 | $17.66 | $16.03 | 16,402,473 |
| 2020-03-10 | $19.19 | $19.61 | $17.73 | $19.26 | $17.48 | 14,120,358 |
| 2020-03-09 | $20.02 | $20.22 | $18.25 | $18.30 | $16.61 | 9,538,784 |
| 2020-03-06 | $22.45 | $23.16 | $21.86 | $22.20 | $20.14 | 11,039,258 |
| 2020-03-05 | $24.13 | $24.20 | $23.31 | $23.68 | $21.49 | 7,761,234 |
| 2020-03-04 | $24.78 | $25.21 | $24.18 | $25.17 | $22.84 | 8,068,703 |
| 2020-03-03 | $25.72 | $26.04 | $24.10 | $24.44 | $22.18 | 11,051,276 |
| 2020-03-02 | $24.19 | $25.73 | $24.05 | $25.72 | $23.34 | 10,718,134 |
| 2020-02-28 | $24.41 | $24.76 | $23.73 | $24.40 | $22.14 | 11,606,905 |
| 2020-02-27 | $26.09 | $26.59 | $25.19 | $25.19 | $22.86 | 8,155,642 |
| 2020-02-26 | $27.32 | $27.49 | $26.62 | $26.65 | $24.18 | 5,840,720 |
| 2020-02-25 | $28.35 | $28.65 | $26.95 | $27.07 | $24.56 | 6,472,466 |
| 2020-02-24 | $28.50 | $28.66 | $28.09 | $28.31 | $25.69 | 5,932,008 |
| 2020-02-21 | $29.58 | $29.70 | $29.16 | $29.40 | $26.68 | 3,598,857 |
| 2020-02-20 | $29.45 | $30.08 | $29.45 | $29.83 | $27.07 | 3,588,178 |
| 2020-02-19 | $29.32 | $29.74 | $29.26 | $29.64 | $26.90 | 3,505,243 |
| 2020-02-18 | $29.55 | $29.66 | $28.94 | $29.24 | $26.53 | 2,792,197 |
| 2020-02-14 | $29.70 | $29.89 | $29.44 | $29.60 | $26.86 | 1,918,009 |
| 2020-02-13 | $29.46 | $29.85 | $29.38 | $29.83 | $27.07 | 2,838,401 |
| 2020-02-12 | $29.81 | $30.05 | $29.52 | $29.64 | $26.90 | 2,652,730 |
| 2020-02-11 | $29.47 | $29.77 | $29.44 | $29.51 | $26.78 | 4,473,671 |
| 2020-02-10 | $29.40 | $29.48 | $29.07 | $29.40 | $26.68 | 3,189,881 |
| 2020-02-07 | $29.53 | $29.63 | $29.31 | $29.49 | $26.76 | 3,666,445 |
| 2020-02-06 | $30.39 | $30.47 | $29.63 | $29.66 | $26.91 | 4,520,605 |
| 2020-02-05 | $29.94 | $30.26 | $29.78 | $30.18 | $27.39 | 5,655,097 |
| 2020-02-04 | $29.53 | $29.70 | $29.38 | $29.48 | $26.75 | 4,715,722 |
| 2020-02-03 | $28.69 | $29.18 | $28.68 | $28.98 | $26.30 | 4,578,473 |
| 2020-01-31 | $28.85 | $29.00 | $28.27 | $28.45 | $25.82 | 7,780,206 |
| 2020-01-30 | $28.23 | $29.22 | $28.08 | $29.19 | $26.49 | 8,450,113 |
| 2020-01-29 | $28.71 | $28.99 | $28.45 | $28.47 | $25.83 | 3,459,366 |
| 2020-01-28 | $28.65 | $29.02 | $28.58 | $28.86 | $26.19 | 4,751,055 |
| 2020-01-27 | $28.33 | $28.66 | $28.22 | $28.50 | $25.86 | 4,688,562 |
| 2020-01-24 | $29.28 | $29.38 | $28.51 | $28.84 | $26.17 | 4,796,367 |
| 2020-01-23 | $29.15 | $29.47 | $28.59 | $29.36 | $26.64 | 5,503,648 |
| 2020-01-22 | $29.25 | $29.40 | $28.56 | $29.34 | $26.62 | 7,553,013 |
| 2020-01-21 | $29.43 | $29.43 | $29.02 | $29.02 | $26.33 | 6,437,543 |
| 2020-01-17 | $29.55 | $29.63 | $29.30 | $29.45 | $26.72 | 5,281,616 |
| 2020-01-16 | $29.22 | $29.40 | $29.05 | $29.39 | $26.67 | 3,426,012 |
| 2020-01-15 | $29.53 | $29.54 | $28.94 | $29.03 | $26.34 | 4,408,861 |
| 2020-01-14 | $29.89 | $30.00 | $29.69 | $29.74 | $26.99 | 5,539,334 |
| 2020-01-13 | $29.85 | $29.87 | $29.62 | $29.86 | $27.10 | 3,959,701 |
| 2020-01-10 | $30.18 | $30.20 | $29.72 | $29.76 | $27.01 | 3,832,051 |
| 2020-01-09 | $30.13 | $30.25 | $29.93 | $30.25 | $27.45 | 5,780,252 |
| 2020-01-08 | $29.96 | $30.16 | $29.81 | $29.92 | $27.15 | 4,795,435 |
| 2020-01-07 | $30.02 | $30.16 | $29.70 | $29.85 | $27.09 | 4,058,115 |
| 2020-01-06 | $30.27 | $30.27 | $29.89 | $30.19 | $27.40 | 3,652,152 |
| 2020-01-03 | $30.51 | $30.62 | $30.19 | $30.44 | $27.62 | 4,245,343 |
| 2020-01-02 | $30.95 | $31.02 | $30.56 | $31.02 | $28.15 | 4,618,549 |
| 2019-12-31 | $30.61 | $30.78 | $30.53 | $30.74 | $27.89 | 3,404,170 |
| 2019-12-30 | $30.83 | $30.91 | $30.51 | $30.55 | $27.72 | 2,766,608 |
| 2019-12-27 | $31.11 | $31.18 | $30.83 | $30.90 | $27.82 | 2,729,206 |
| 2019-12-26 | $30.97 | $31.19 | $30.97 | $31.12 | $28.02 | 2,081,753 |
| 2019-12-24 | $31.06 | $31.06 | $30.86 | $30.96 | $27.87 | 905,232 |
| 2019-12-23 | $31.15 | $31.23 | $30.90 | $30.95 | $27.87 | 2,862,253 |
| 2019-12-20 | $31.25 | $31.45 | $30.90 | $31.15 | $28.05 | 9,662,570 |
| 2019-12-19 | $31.30 | $31.30 | $30.95 | $31.00 | $27.91 | 4,860,915 |
| 2019-12-18 | $31.36 | $31.61 | $31.20 | $31.20 | $28.09 | 4,830,028 |
| 2019-12-17 | $31.02 | $31.40 | $30.78 | $31.31 | $28.19 | 5,872,864 |
| 2019-12-16 | $31.24 | $31.40 | $30.87 | $30.92 | $27.84 | 5,675,088 |
| 2019-12-13 | $31.41 | $31.64 | $30.95 | $30.97 | $27.88 | 4,613,360 |
| 2019-12-12 | $30.44 | $31.54 | $30.33 | $31.49 | $28.35 | 4,698,301 |
| 2019-12-11 | $30.47 | $30.61 | $30.27 | $30.34 | $27.32 | 2,939,417 |
| 2019-12-10 | $30.21 | $30.61 | $30.14 | $30.44 | $27.41 | 3,635,257 |
| 2019-12-09 | $30.25 | $30.37 | $30.17 | $30.23 | $27.22 | 3,205,209 |
| 2019-12-06 | $30.34 | $30.44 | $30.16 | $30.25 | $27.24 | 4,065,794 |
| 2019-12-05 | $29.81 | $29.99 | $29.67 | $29.87 | $26.89 | 4,209,384 |
| 2019-12-04 | $29.55 | $29.87 | $29.49 | $29.67 | $26.71 | 4,206,420 |
| 2019-12-03 | $29.49 | $29.77 | $29.30 | $29.49 | $26.55 | 6,382,175 |
| 2019-12-02 | $30.39 | $30.55 | $30.09 | $30.11 | $27.11 | 4,450,909 |
| 2019-11-29 | $30.18 | $30.49 | $30.12 | $30.19 | $27.18 | 1,730,924 |
| 2019-11-27 | $30.37 | $30.50 | $30.14 | $30.29 | $27.27 | 2,803,669 |
| 2019-11-26 | $30.14 | $30.31 | $30.08 | $30.23 | $27.22 | 4,341,009 |
| 2019-11-25 | $30.14 | $30.35 | $30.05 | $30.33 | $27.31 | 3,717,329 |
| 2019-11-22 | $29.86 | $30.19 | $29.86 | $30.10 | $27.10 | 4,700,894 |
| 2019-11-21 | $29.89 | $29.96 | $29.65 | $29.78 | $26.81 | 3,398,414 |
| 2019-11-20 | $29.75 | $29.96 | $29.53 | $29.76 | $26.79 | 3,237,687 |
| 2019-11-19 | $29.93 | $30.07 | $29.69 | $29.87 | $26.89 | 3,151,684 |
| 2019-11-18 | $30.05 | $30.12 | $29.68 | $29.85 | $26.88 | 4,022,209 |
| 2019-11-15 | $29.84 | $30.11 | $29.65 | $30.07 | $27.07 | 4,760,907 |
| 2019-11-14 | $29.74 | $29.91 | $29.58 | $29.78 | $26.81 | 3,676,152 |
| 2019-11-13 | $29.75 | $29.99 | $29.47 | $29.81 | $26.84 | 4,535,224 |
| 2019-11-12 | $30.19 | $30.31 | $29.94 | $30.11 | $27.11 | 4,306,973 |
| 2019-11-11 | $30.26 | $30.37 | $30.06 | $30.13 | $27.13 | 4,751,456 |
| 2019-11-08 | $30.41 | $30.64 | $30.39 | $30.56 | $27.51 | 3,597,509 |
| 2019-11-07 | $30.67 | $30.89 | $30.43 | $30.51 | $27.47 | 5,180,902 |
| 2019-11-06 | $30.37 | $30.49 | $30.10 | $30.43 | $27.40 | 5,428,738 |
| 2019-11-05 | $30.24 | $30.65 | $30.10 | $30.35 | $27.33 | 4,962,674 |
| 2019-11-04 | $29.80 | $30.15 | $29.74 | $30.08 | $27.08 | 6,044,043 |
| 2019-11-01 | $29.35 | $29.57 | $29.21 | $29.56 | $26.61 | 5,209,795 |
| 2019-10-31 | $29.10 | $29.28 | $28.68 | $29.08 | $26.18 | 7,915,031 |
| 2019-10-30 | $29.58 | $29.60 | $29.06 | $29.28 | $26.36 | 8,114,034 |
| 2019-10-29 | $29.29 | $29.67 | $29.07 | $29.63 | $26.68 | 6,889,731 |
| 2019-10-28 | $28.99 | $29.58 | $28.99 | $29.44 | $26.51 | 7,465,430 |
| 2019-10-25 | $28.62 | $29.25 | $28.49 | $29.05 | $26.16 | 9,573,405 |
| 2019-10-24 | $28.28 | $28.42 | $27.93 | $28.19 | $25.38 | 3,485,797 |
| 2019-10-23 | $28.11 | $28.38 | $27.98 | $28.27 | $25.45 | 5,324,428 |
| 2019-10-22 | $27.83 | $28.64 | $26.93 | $28.30 | $25.48 | 8,448,037 |
| 2019-10-21 | $27.57 | $28.04 | $27.57 | $28.02 | $25.23 | 6,067,084 |
| 2019-10-18 | $27.19 | $27.51 | $27.06 | $27.33 | $24.61 | 6,168,821 |
| 2019-10-17 | $27.35 | $27.42 | $26.95 | $27.08 | $24.38 | 5,086,981 |
| 2019-10-16 | $27.28 | $27.58 | $27.10 | $27.17 | $24.46 | 3,897,469 |
| 2019-10-15 | $27.10 | $27.57 | $26.90 | $27.38 | $24.65 | 3,990,367 |
| 2019-10-14 | $26.58 | $27.07 | $26.57 | $26.99 | $24.30 | 3,692,766 |
| 2019-10-11 | $26.99 | $27.14 | $26.77 | $26.85 | $24.17 | 5,213,512 |
| 2019-10-10 | $25.89 | $26.35 | $25.78 | $26.18 | $23.57 | 4,585,130 |
| 2019-10-09 | $25.74 | $25.79 | $25.57 | $25.66 | $23.10 | 4,054,749 |
| 2019-10-08 | $25.81 | $25.92 | $25.42 | $25.45 | $22.91 | 5,921,077 |
| 2019-10-07 | $26.49 | $26.62 | $26.26 | $26.29 | $23.67 | 3,214,158 |
| 2019-10-04 | $26.15 | $26.52 | $25.84 | $26.50 | $23.86 | 4,580,941 |
| 2019-10-03 | $25.86 | $26.10 | $25.46 | $26.08 | $23.48 | 4,830,365 |
| 2019-10-02 | $26.29 | $26.36 | $25.82 | $25.94 | $23.36 | 4,184,556 |
| 2019-10-01 | $27.52 | $27.66 | $26.46 | $26.47 | $23.83 | 4,449,755 |
| 2019-09-30 | $27.58 | $27.64 | $27.31 | $27.38 | $24.65 | 3,654,785 |
| 2019-09-27 | $27.40 | $27.71 | $27.13 | $27.48 | $24.74 | 4,831,479 |
| 2019-09-26 | $27.52 | $27.63 | $27.26 | $27.39 | $24.45 | 5,249,111 |
| 2019-09-25 | $27.39 | $27.80 | $27.32 | $27.66 | $24.69 | 3,295,116 |
| 2019-09-24 | $27.73 | $27.88 | $27.32 | $27.45 | $24.50 | 5,499,631 |
| 2019-09-23 | $27.58 | $27.83 | $27.43 | $27.72 | $24.74 | 4,797,120 |
| 2019-09-20 | $28.12 | $28.15 | $27.78 | $27.83 | $24.84 | 8,158,474 |
| 2019-09-19 | $28.23 | $28.44 | $27.93 | $27.95 | $24.95 | 4,473,483 |
| 2019-09-18 | $27.99 | $28.45 | $27.85 | $28.29 | $25.25 | 4,308,685 |
| 2019-09-17 | $28.36 | $28.49 | $27.89 | $28.18 | $25.15 | 5,713,810 |
| 2019-09-16 | $27.96 | $28.54 | $27.92 | $28.51 | $25.45 | 4,594,511 |
| 2019-09-13 | $28.32 | $28.66 | $28.18 | $28.38 | $25.33 | 4,536,366 |
| 2019-09-12 | $27.59 | $28.11 | $27.28 | $28.03 | $25.02 | 5,386,809 |
| 2019-09-11 | $27.84 | $27.97 | $27.39 | $27.79 | $24.80 | 6,311,327 |
| 2019-09-10 | $27.60 | $28.12 | $27.48 | $27.92 | $24.92 | 6,290,733 |
| 2019-09-09 | $26.95 | $27.65 | $26.89 | $27.53 | $24.57 | 6,194,180 |
| 2019-09-06 | $26.91 | $26.96 | $26.58 | $26.76 | $23.88 | 5,534,973 |
| 2019-09-05 | $26.50 | $27.01 | $26.27 | $26.75 | $23.88 | 5,282,221 |
| 2019-09-04 | $26.03 | $26.09 | $25.68 | $25.95 | $23.16 | 5,370,185 |
| 2019-09-03 | $26.18 | $26.25 | $25.46 | $25.74 | $22.97 | 5,528,596 |
| 2019-08-30 | $26.58 | $26.79 | $26.37 | $26.45 | $23.61 | 4,240,563 |
| 2019-08-29 | $25.99 | $26.40 | $25.99 | $26.31 | $23.48 | 4,482,896 |
| 2019-08-28 | $25.21 | $25.93 | $25.13 | $25.77 | $23.00 | 4,816,011 |
| 2019-08-27 | $25.51 | $25.56 | $25.08 | $25.30 | $22.58 | 8,431,155 |
| 2019-08-26 | $25.34 | $25.41 | $25.06 | $25.41 | $22.68 | 3,490,661 |
| 2019-08-23 | $25.59 | $25.83 | $24.97 | $25.08 | $22.39 | 8,413,888 |
| 2019-08-22 | $25.74 | $25.88 | $25.50 | $25.78 | $23.01 | 4,685,774 |
| 2019-08-21 | $25.52 | $25.71 | $25.39 | $25.55 | $22.80 | 4,808,833 |
| 2019-08-20 | $25.67 | $25.80 | $25.36 | $25.41 | $22.68 | 4,525,346 |
| 2019-08-19 | $26.12 | $26.23 | $25.91 | $25.92 | $23.14 | 3,345,112 |
| 2019-08-16 | $25.39 | $25.89 | $25.36 | $25.67 | $22.91 | 5,335,618 |
| 2019-08-15 | $25.59 | $25.75 | $25.07 | $25.22 | $22.51 | 5,132,419 |
| 2019-08-14 | $25.70 | $25.83 | $25.41 | $25.51 | $22.77 | 9,994,773 |
| 2019-08-13 | $26.03 | $26.65 | $25.83 | $26.44 | $23.60 | 5,824,730 |
| 2019-08-12 | $26.36 | $26.54 | $26.04 | $26.08 | $23.28 | 5,161,929 |
| 2019-08-09 | $26.71 | $26.93 | $26.41 | $26.74 | $23.87 | 3,661,884 |
| 2019-08-08 | $26.80 | $27.05 | $26.61 | $26.84 | $23.96 | 4,826,676 |
| 2019-08-07 | $26.73 | $26.73 | $26.07 | $26.54 | $23.69 | 5,502,013 |
| 2019-08-06 | $27.22 | $27.78 | $26.69 | $27.26 | $24.33 | 4,829,527 |
| 2019-08-05 | $27.67 | $27.76 | $26.72 | $26.98 | $24.08 | 5,917,885 |
| 2019-08-02 | $28.41 | $28.45 | $27.87 | $28.21 | $25.18 | 4,044,879 |
| 2019-08-01 | $29.60 | $29.74 | $28.23 | $28.37 | $25.32 | 6,189,847 |
| 2019-07-31 | $29.87 | $30.00 | $29.48 | $29.69 | $26.50 | 5,788,612 |
| 2019-07-30 | $29.49 | $29.89 | $29.42 | $29.88 | $26.67 | 4,783,774 |
| 2019-07-29 | $29.97 | $30.20 | $29.75 | $29.77 | $26.57 | 4,570,607 |
| 2019-07-26 | $29.50 | $30.16 | $29.42 | $30.04 | $26.81 | 4,967,470 |
| 2019-07-25 | $29.66 | $30.00 | $29.46 | $29.56 | $26.38 | 6,211,981 |
| 2019-07-24 | $29.13 | $29.76 | $29.13 | $29.66 | $26.47 | 6,981,167 |
| 2019-07-23 | $28.26 | $29.29 | $28.10 | $29.25 | $26.11 | 9,840,274 |
| 2019-07-22 | $27.88 | $27.98 | $27.65 | $27.82 | $24.83 | 6,180,093 |
| 2019-07-19 | $27.82 | $28.18 | $27.70 | $27.94 | $24.94 | 4,309,895 |
| 2019-07-18 | $27.56 | $28.09 | $27.45 | $27.81 | $24.82 | 4,296,234 |
| 2019-07-17 | $27.78 | $27.78 | $27.46 | $27.58 | $24.62 | 5,674,515 |
| 2019-07-16 | $27.91 | $27.96 | $27.64 | $27.85 | $24.86 | 4,920,360 |
| 2019-07-15 | $28.25 | $28.25 | $27.74 | $27.81 | $24.82 | 5,823,356 |
| 2019-07-12 | $27.98 | $28.23 | $27.82 | $28.20 | $25.17 | 4,309,447 |
| 2019-07-11 | $27.81 | $28.16 | $27.60 | $28.05 | $25.04 | 5,608,609 |
| 2019-07-10 | $28.28 | $28.30 | $27.60 | $27.64 | $24.67 | 5,723,851 |
| 2019-07-09 | $27.81 | $28.29 | $27.78 | $28.26 | $25.22 | 4,312,814 |
| 2019-07-08 | $28.24 | $28.24 | $27.95 | $28.06 | $25.05 | 4,645,428 |
| 2019-07-05 | $28.32 | $28.64 | $28.23 | $28.35 | $25.30 | 2,636,095 |
| 2019-07-03 | $27.85 | $28.11 | $27.72 | $28.10 | $25.08 | 2,299,998 |
| 2019-07-02 | $28.24 | $28.42 | $27.65 | $27.71 | $24.73 | 5,008,461 |
| 2019-07-01 | $28.19 | $28.48 | $28.06 | $28.32 | $25.28 | 6,267,098 |
| 2019-06-28 | $27.50 | $27.95 | $27.23 | $27.90 | $24.90 | 8,183,298 |
| 2019-06-27 | $27.16 | $27.52 | $27.07 | $27.29 | $24.36 | 4,030,967 |
| 2019-06-26 | $27.23 | $27.48 | $27.16 | $27.26 | $24.12 | 5,545,111 |
| 2019-06-25 | $27.13 | $27.28 | $26.80 | $27.09 | $23.97 | 7,386,738 |
| 2019-06-24 | $27.40 | $27.66 | $27.10 | $27.18 | $24.05 | 6,383,835 |
| 2019-06-21 | $27.24 | $27.58 | $27.20 | $27.36 | $24.21 | 11,605,944 |
| 2019-06-20 | $27.42 | $27.50 | $26.76 | $27.30 | $24.15 | 8,431,689 |
| 2019-06-19 | $28.00 | $28.39 | $27.23 | $27.29 | $24.15 | 8,695,994 |
| 2019-06-18 | $26.98 | $27.91 | $26.90 | $27.88 | $24.67 | 8,542,691 |
| 2019-06-17 | $27.39 | $27.63 | $26.90 | $26.97 | $23.86 | 7,111,837 |
| 2019-06-14 | $27.23 | $27.48 | $26.97 | $27.39 | $24.23 | 5,843,756 |
| 2019-06-13 | $27.26 | $27.54 | $27.14 | $27.21 | $24.07 | 6,341,893 |
| 2019-06-12 | $27.25 | $27.37 | $26.95 | $27.11 | $23.99 | 7,410,237 |
| 2019-06-11 | $27.22 | $27.64 | $27.19 | $27.41 | $24.25 | 6,272,182 |
| 2019-06-10 | $27.13 | $27.32 | $26.94 | $27.02 | $23.91 | 6,921,705 |
| 2019-06-07 | $27.03 | $27.07 | $26.76 | $26.83 | $23.74 | 5,782,361 |
| 2019-06-06 | $27.15 | $27.25 | $26.84 | $27.09 | $23.97 | 6,160,875 |
| 2019-06-05 | $27.26 | $27.35 | $26.83 | $27.17 | $24.04 | 7,697,284 |
| 2019-06-04 | $27.04 | $27.34 | $26.96 | $27.33 | $24.18 | 8,037,261 |
| 2019-06-03 | $26.43 | $26.95 | $26.29 | $26.57 | $23.51 | 6,703,649 |
| 2019-05-31 | $26.61 | $26.70 | $26.40 | $26.50 | $23.45 | 8,431,373 |
| 2019-05-30 | $27.31 | $27.50 | $26.63 | $26.89 | $23.79 | 4,868,443 |
| 2019-05-29 | $26.89 | $27.30 | $26.84 | $27.25 | $24.11 | 6,506,693 |
| 2019-05-28 | $27.22 | $27.39 | $27.02 | $27.05 | $23.93 | 7,925,490 |
| 2019-05-24 | $27.17 | $27.35 | $27.07 | $27.23 | $24.09 | 5,542,096 |
| 2019-05-23 | $27.06 | $27.20 | $26.84 | $27.02 | $23.91 | 8,023,659 |
| 2019-05-22 | $27.20 | $27.44 | $27.18 | $27.36 | $24.21 | 4,767,335 |
| 2019-05-21 | $27.44 | $27.60 | $27.27 | $27.42 | $24.26 | 4,823,177 |
| 2019-05-20 | $27.19 | $27.58 | $27.19 | $27.37 | $24.22 | 5,004,674 |
| 2019-05-17 | $26.95 | $27.60 | $26.94 | $27.28 | $24.14 | 7,313,900 |
| 2019-05-16 | $27.17 | $27.61 | $27.14 | $27.24 | $24.10 | 4,422,809 |
| 2019-05-15 | $27.01 | $27.20 | $26.63 | $27.00 | $23.89 | 7,111,331 |
| 2019-05-14 | $27.16 | $27.64 | $27.13 | $27.38 | $24.23 | 7,171,201 |
| 2019-05-13 | $27.30 | $27.83 | $27.04 | $27.08 | $23.96 | 8,909,771 |
| 2019-05-10 | $27.64 | $28.13 | $27.44 | $28.03 | $24.80 | 4,444,625 |
| 2019-05-09 | $27.42 | $27.92 | $27.29 | $27.83 | $24.62 | 5,357,370 |
| 2019-05-08 | $28.01 | $28.21 | $27.72 | $27.74 | $24.54 | 5,807,608 |
| 2019-05-07 | $28.40 | $28.60 | $27.90 | $28.08 | $24.84 | 6,630,424 |
| 2019-05-06 | $28.45 | $28.98 | $28.29 | $28.80 | $25.48 | 6,461,319 |
| 2019-05-03 | $28.96 | $29.18 | $28.86 | $28.98 | $25.64 | 5,559,769 |
| 2019-05-02 | $28.55 | $29.04 | $28.55 | $28.83 | $25.51 | 6,301,170 |
| 2019-05-01 | $28.80 | $29.13 | $28.28 | $28.50 | $25.22 | 10,078,050 |
| 2019-04-30 | $28.74 | $28.91 | $28.51 | $28.82 | $25.50 | 6,268,893 |
| 2019-04-29 | $28.45 | $29.05 | $28.41 | $28.75 | $25.44 | 6,522,688 |
| 2019-04-26 | $28.32 | $28.44 | $28.11 | $28.40 | $25.13 | 6,924,391 |
| 2019-04-25 | $28.16 | $28.53 | $27.97 | $28.26 | $25.00 | 7,492,084 |
| 2019-04-24 | $28.13 | $28.40 | $27.74 | $28.28 | $25.02 | 7,744,003 |
| 2019-04-23 | $27.44 | $28.48 | $27.29 | $28.35 | $25.08 | 11,397,157 |
| 2019-04-22 | $27.25 | $27.72 | $27.22 | $27.56 | $24.38 | 8,936,219 |
| 2019-04-18 | $27.73 | $27.82 | $27.28 | $27.50 | $24.33 | 7,824,873 |
| 2019-04-17 | $27.75 | $27.99 | $27.53 | $27.71 | $24.52 | 6,068,268 |
| 2019-04-16 | $27.13 | $27.81 | $27.04 | $27.73 | $24.53 | 8,182,340 |
| 2019-04-15 | $27.60 | $27.76 | $27.06 | $27.13 | $24.00 | 5,983,496 |
| 2019-04-12 | $27.40 | $27.96 | $27.17 | $27.66 | $24.47 | 9,033,155 |
| 2019-04-11 | $26.84 | $27.16 | $26.68 | $26.97 | $23.86 | 6,802,458 |
| 2019-04-10 | $26.45 | $26.73 | $26.21 | $26.72 | $23.64 | 6,313,827 |
| 2019-04-09 | $26.69 | $26.75 | $26.33 | $26.43 | $23.38 | 6,073,366 |
| 2019-04-08 | $26.66 | $26.91 | $26.58 | $26.87 | $23.77 | 7,319,210 |
| 2019-04-05 | $26.80 | $26.95 | $26.47 | $26.69 | $23.61 | 5,612,188 |
| 2019-04-04 | $26.17 | $26.84 | $26.17 | $26.75 | $23.67 | 9,416,156 |
| 2019-04-03 | $26.52 | $26.91 | $26.19 | $26.26 | $23.23 | 7,998,454 |
| 2019-04-02 | $26.15 | $26.63 | $26.06 | $26.22 | $23.20 | 8,824,436 |
| 2019-04-01 | $25.57 | $26.38 | $25.48 | $26.25 | $23.23 | 14,375,683 |
| 2019-03-29 | $25.64 | $25.78 | $25.18 | $25.22 | $22.31 | 10,691,430 |
| 2019-03-28 | $24.86 | $25.43 | $24.85 | $25.40 | $22.47 | 11,870,882 |
| 2019-03-27 | $24.83 | $25.20 | $24.72 | $24.95 | $21.89 | 10,826,920 |
| 2019-03-26 | $24.63 | $25.08 | $24.50 | $24.98 | $21.91 | 9,769,892 |
| 2019-03-25 | $24.68 | $24.99 | $24.17 | $24.42 | $21.42 | 9,234,535 |
| 2019-03-22 | $25.36 | $25.41 | $24.48 | $24.62 | $21.60 | 17,102,193 |
| 2019-03-21 | $26.38 | $26.38 | $25.42 | $25.48 | $22.35 | 49,772,964 |
| 2019-03-20 | $27.73 | $27.80 | $26.40 | $26.46 | $23.21 | 13,265,785 |
| 2019-03-19 | $28.96 | $29.00 | $27.73 | $27.82 | $24.40 | 9,896,881 |
| 2019-03-18 | $28.46 | $28.87 | $28.36 | $28.76 | $25.23 | 6,090,703 |
| 2019-03-15 | $28.42 | $28.59 | $28.25 | $28.32 | $24.84 | 9,785,316 |
| 2019-03-14 | $28.04 | $28.49 | $27.93 | $28.41 | $24.92 | 8,239,571 |
| 2019-03-13 | $27.97 | $28.23 | $27.80 | $27.98 | $24.54 | 6,605,879 |
| 2019-03-12 | $27.23 | $27.88 | $27.20 | $27.86 | $24.44 | 11,097,950 |
| 2019-03-11 | $26.82 | $27.21 | $26.58 | $27.07 | $23.75 | 5,827,598 |
| 2019-03-08 | $26.37 | $26.82 | $26.22 | $26.67 | $23.39 | 7,098,247 |
| 2019-03-07 | $26.65 | $27.14 | $26.43 | $26.60 | $23.33 | 15,427,245 |
| 2019-03-06 | $27.37 | $27.47 | $26.81 | $26.81 | $23.52 | 6,604,234 |
| 2019-03-05 | $27.35 | $27.48 | $26.75 | $27.40 | $24.03 | 9,636,671 |
| 2019-03-04 | $27.58 | $27.96 | $27.14 | $27.37 | $24.01 | 8,370,214 |
| 2019-03-01 | $27.80 | $28.06 | $27.55 | $27.57 | $24.18 | 6,730,239 |
| 2019-02-28 | $27.85 | $27.87 | $27.54 | $27.58 | $24.19 | 6,957,683 |
| 2019-02-27 | $27.39 | $27.86 | $27.32 | $27.81 | $24.39 | 6,320,916 |
| 2019-02-26 | $27.35 | $27.80 | $27.30 | $27.46 | $24.09 | 4,437,615 |
| 2019-02-25 | $27.96 | $28.11 | $27.67 | $27.70 | $24.30 | 5,621,679 |
| 2019-02-22 | $27.76 | $27.90 | $27.66 | $27.83 | $24.41 | 4,745,188 |
| 2019-02-21 | $27.95 | $27.98 | $27.60 | $27.74 | $24.33 | 5,202,832 |
| 2019-02-20 | $27.48 | $27.94 | $27.38 | $27.93 | $24.50 | 5,303,400 |
| 2019-02-19 | $27.09 | $27.65 | $26.95 | $27.51 | $24.13 | 5,149,338 |
| 2019-02-15 | $26.80 | $27.25 | $26.67 | $27.17 | $23.83 | 4,904,537 |
| 2019-02-14 | $26.53 | $26.71 | $26.36 | $26.52 | $23.26 | 4,670,699 |
| 2019-02-13 | $27.12 | $27.22 | $26.74 | $26.77 | $23.48 | 5,262,355 |
| 2019-02-12 | $26.87 | $27.24 | $26.82 | $27.07 | $23.75 | 4,928,368 |
| 2019-02-11 | $26.54 | $26.66 | $26.35 | $26.61 | $23.34 | 4,608,401 |
| 2019-02-08 | $26.72 | $26.87 | $26.16 | $26.43 | $23.18 | 5,134,749 |
| 2019-02-07 | $27.22 | $27.55 | $26.64 | $26.78 | $23.49 | 8,603,185 |
| 2019-02-06 | $26.74 | $27.01 | $26.63 | $26.72 | $23.44 | 4,481,552 |
| 2019-02-05 | $27.11 | $27.13 | $26.73 | $26.89 | $23.59 | 4,239,792 |
| 2019-02-04 | $26.81 | $27.15 | $26.67 | $27.14 | $23.81 | 5,906,108 |
| 2019-02-01 | $26.95 | $27.10 | $26.74 | $26.87 | $23.57 | 3,651,818 |
| 2019-01-31 | $26.86 | $27.03 | $26.40 | $26.82 | $23.53 | 6,898,518 |
| 2019-01-30 | $27.43 | $27.45 | $26.96 | $27.04 | $23.72 | 6,512,962 |
| 2019-01-29 | $27.65 | $27.79 | $27.40 | $27.43 | $24.06 | 4,093,776 |
| 2019-01-28 | $27.62 | $27.92 | $27.51 | $27.68 | $24.28 | 3,901,657 |
| 2019-01-25 | $27.92 | $28.02 | $27.61 | $27.78 | $24.37 | 3,962,616 |
| 2019-01-24 | $27.41 | $27.75 | $27.31 | $27.65 | $24.25 | 4,886,777 |
| 2019-01-23 | $27.79 | $27.90 | $27.26 | $27.57 | $24.18 | 4,709,635 |
| 2019-01-22 | $27.15 | $27.96 | $27.14 | $27.56 | $24.18 | 10,147,828 |
| 2019-01-18 | $26.63 | $27.03 | $26.24 | $27.00 | $23.68 | 7,051,266 |
| 2019-01-17 | $26.12 | $26.48 | $25.81 | $26.41 | $23.17 | 5,731,865 |
| 2019-01-16 | $25.65 | $26.30 | $25.54 | $26.26 | $23.03 | 5,550,441 |
| 2019-01-15 | $25.28 | $25.48 | $24.83 | $25.46 | $22.33 | 5,453,403 |
| 2019-01-14 | $24.88 | $25.42 | $24.77 | $25.37 | $22.25 | 4,450,563 |
| 2019-01-11 | $24.79 | $25.13 | $24.64 | $25.06 | $21.98 | 4,185,310 |
| 2019-01-10 | $24.95 | $25.07 | $24.64 | $24.92 | $21.86 | 5,025,432 |
| 2019-01-09 | $25.01 | $25.27 | $24.89 | $25.05 | $21.97 | 6,292,973 |
| 2019-01-08 | $25.11 | $25.14 | $24.54 | $25.03 | $21.96 | 4,427,935 |
| 2019-01-07 | $24.63 | $25.17 | $24.46 | $24.90 | $21.84 | 4,732,304 |
| 2019-01-04 | $24.64 | $24.90 | $24.46 | $24.76 | $21.72 | 6,154,931 |
| 2019-01-03 | $24.10 | $24.49 | $23.94 | $24.18 | $21.21 | 5,772,927 |
| 2019-01-02 | $23.17 | $24.21 | $23.11 | $24.20 | $21.23 | 5,951,166 |
| 2018-12-31 | $23.41 | $23.70 | $23.10 | $23.53 | $20.64 | 4,096,716 |
| 2018-12-28 | $23.38 | $23.74 | $23.19 | $23.37 | $20.50 | 5,432,068 |
| 2018-12-27 | $23.08 | $23.56 | $22.74 | $23.54 | $20.46 | 6,257,556 |
| 2018-12-26 | $22.42 | $23.54 | $22.12 | $23.53 | $20.45 | 7,198,358 |
| 2018-12-24 | $22.63 | $22.78 | $22.22 | $22.36 | $19.43 | 4,807,971 |
| 2018-12-21 | $23.01 | $23.57 | $22.71 | $22.73 | $19.75 | 11,839,963 |
| 2018-12-20 | $22.70 | $23.17 | $22.62 | $23.04 | $20.02 | 10,035,806 |
| 2018-12-19 | $23.39 | $23.72 | $22.63 | $22.80 | $19.81 | 9,582,688 |
| 2018-12-18 | $23.84 | $24.09 | $23.27 | $23.42 | $20.35 | 6,059,038 |
| 2018-12-17 | $23.66 | $24.08 | $23.50 | $23.74 | $20.63 | 9,568,014 |
| 2018-12-14 | $24.05 | $24.39 | $23.60 | $23.68 | $20.58 | 8,861,535 |
| 2018-12-13 | $24.89 | $24.99 | $24.21 | $24.28 | $21.10 | 6,333,003 |
| 2018-12-12 | $24.94 | $25.16 | $24.66 | $24.86 | $21.60 | 4,665,696 |
| 2018-12-11 | $25.13 | $25.37 | $24.38 | $24.59 | $21.37 | 5,535,537 |
| 2018-12-10 | $25.43 | $25.51 | $24.52 | $24.86 | $21.60 | 5,741,172 |
| 2018-12-07 | $25.98 | $26.39 | $25.38 | $25.59 | $22.24 | 5,534,376 |
| 2018-12-06 | $25.59 | $25.96 | $24.96 | $25.96 | $22.56 | 8,156,216 |
| 2018-12-04 | $27.71 | $27.89 | $25.95 | $26.08 | $22.66 | 8,635,664 |
| 2018-12-03 | $28.24 | $28.31 | $27.62 | $27.88 | $24.23 | 8,021,211 |
| 2018-11-30 | $27.42 | $28.09 | $27.35 | $27.93 | $24.27 | 6,982,136 |
| 2018-11-29 | $27.23 | $27.58 | $27.04 | $27.54 | $23.93 | 6,241,071 |
| 2018-11-28 | $27.15 | $27.44 | $26.70 | $27.42 | $23.83 | 5,408,593 |
| 2018-11-27 | $27.10 | $27.33 | $26.87 | $27.06 | $23.52 | 3,977,568 |
| 2018-11-26 | $27.01 | $27.49 | $26.85 | $27.26 | $23.69 | 3,414,709 |
| 2018-11-23 | $26.67 | $26.97 | $26.44 | $26.71 | $23.21 | 1,144,531 |
| 2018-11-21 | $26.97 | $27.26 | $26.59 | $26.80 | $23.29 | 3,174,857 |
| 2018-11-20 | $27.20 | $27.33 | $26.82 | $26.90 | $23.38 | 5,246,555 |
| 2018-11-19 | $27.43 | $27.72 | $27.11 | $27.37 | $23.78 | 4,609,885 |
| 2018-11-16 | $27.34 | $27.66 | $27.32 | $27.39 | $23.80 | 5,181,307 |
| 2018-11-15 | $26.80 | $27.63 | $26.52 | $27.60 | $23.98 | 6,955,671 |
| 2018-11-14 | $27.92 | $27.98 | $26.68 | $27.09 | $23.54 | 6,937,452 |
| 2018-11-13 | $27.59 | $28.13 | $27.56 | $27.69 | $24.06 | 5,576,815 |
| 2018-11-12 | $27.83 | $28.08 | $27.60 | $27.64 | $24.02 | 6,347,872 |
| 2018-11-09 | $27.73 | $28.09 | $27.64 | $27.96 | $24.30 | 6,387,153 |
| 2018-11-08 | $27.61 | $28.04 | $27.30 | $27.74 | $24.11 | 6,176,894 |
| 2018-11-07 | $28.02 | $28.10 | $27.30 | $27.76 | $24.12 | 6,554,219 |
| 2018-11-06 | $27.50 | $28.06 | $27.48 | $27.98 | $24.31 | 5,404,525 |
| 2018-11-05 | $27.42 | $27.73 | $27.35 | $27.57 | $23.96 | 4,954,553 |
| 2018-11-02 | $27.35 | $27.68 | $27.12 | $27.36 | $23.78 | 5,297,983 |
| 2018-11-01 | $27.16 | $27.40 | $26.97 | $27.10 | $23.55 | 7,740,004 |
| 2018-10-31 | $27.18 | $27.59 | $26.98 | $26.99 | $23.45 | 11,524,718 |
| 2018-10-30 | $26.70 | $26.91 | $26.21 | $26.86 | $23.34 | 10,149,863 |
| 2018-10-29 | $26.20 | $26.95 | $26.20 | $26.63 | $23.14 | 9,726,056 |
| 2018-10-26 | $25.53 | $26.27 | $25.53 | $25.86 | $22.47 | 10,063,169 |
| 2018-10-25 | $25.09 | $26.04 | $25.08 | $25.87 | $22.48 | 10,484,272 |
| 2018-10-24 | $26.19 | $26.19 | $24.92 | $24.97 | $21.70 | 12,070,452 |
| 2018-10-23 | $24.68 | $26.20 | $24.10 | $26.00 | $22.59 | 10,448,969 |
| 2018-10-22 | $26.37 | $26.43 | $25.32 | $25.38 | $22.06 | 10,074,546 |
| 2018-10-19 | $26.41 | $26.79 | $26.11 | $26.33 | $22.88 | 6,782,339 |
| 2018-10-18 | $26.93 | $27.23 | $26.37 | $26.41 | $22.95 | 5,397,714 |
| 2018-10-17 | $26.74 | $27.46 | $26.53 | $27.03 | $23.49 | 4,602,147 |
| 2018-10-16 | $26.77 | $27.08 | $26.41 | $26.84 | $23.32 | 4,365,438 |
| 2018-10-15 | $26.77 | $27.14 | $26.66 | $26.71 | $23.21 | 4,971,941 |
| 2018-10-12 | $27.56 | $27.82 | $26.32 | $26.84 | $23.32 | 9,709,465 |
| 2018-10-11 | $27.85 | $28.02 | $27.11 | $27.23 | $23.66 | 7,274,783 |
| 2018-10-10 | $28.84 | $28.84 | $27.94 | $27.96 | $24.30 | 5,579,087 |
| 2018-10-09 | $28.51 | $28.61 | $28.23 | $28.46 | $24.73 | 5,193,477 |
| 2018-10-08 | $28.35 | $28.76 | $28.14 | $28.67 | $24.91 | 3,331,060 |
| 2018-10-05 | $28.50 | $28.90 | $28.17 | $28.27 | $24.57 | 3,861,167 |
| 2018-10-04 | $28.52 | $29.00 | $28.34 | $28.50 | $24.77 | 8,320,798 |
| 2018-10-03 | $28.10 | $28.65 | $27.98 | $28.49 | $24.76 | 5,017,788 |
| 2018-10-02 | $27.88 | $28.07 | $27.63 | $27.93 | $24.27 | 4,370,545 |
| 2018-10-01 | $28.10 | $28.17 | $27.67 | $27.80 | $24.16 | 5,285,721 |
| 2018-09-28 | $27.75 | $28.23 | $27.43 | $27.92 | $24.26 | 8,712,915 |
| 2018-09-27 | $28.30 | $28.39 | $27.90 | $27.94 | $24.28 | 3,885,265 |
| 2018-09-26 | $29.17 | $29.19 | $28.41 | $28.45 | $24.56 | 3,855,221 |
| 2018-09-25 | $29.13 | $29.28 | $28.97 | $28.98 | $25.02 | 4,307,206 |
| 2018-09-24 | $29.46 | $29.74 | $28.85 | $29.01 | $25.05 | 4,341,902 |
| 2018-09-21 | $29.78 | $29.86 | $29.44 | $29.50 | $25.47 | 9,683,402 |
| 2018-09-20 | $29.63 | $30.13 | $29.63 | $29.79 | $25.72 | 5,764,785 |
| 2018-09-19 | $28.85 | $29.66 | $28.81 | $29.52 | $25.49 | 5,458,831 |
| 2018-09-18 | $28.71 | $28.88 | $28.62 | $28.85 | $24.91 | 5,021,644 |
| 2018-09-17 | $29.04 | $29.12 | $28.66 | $28.72 | $24.80 | 4,408,105 |
| 2018-09-14 | $29.37 | $29.37 | $28.83 | $29.02 | $25.06 | 4,955,492 |
| 2018-09-13 | $29.05 | $29.10 | $28.70 | $28.77 | $24.84 | 6,152,769 |
| 2018-09-12 | $29.32 | $29.32 | $28.75 | $28.87 | $24.93 | 4,588,068 |
| 2018-09-11 | $29.42 | $29.60 | $29.30 | $29.39 | $25.38 | 3,783,310 |
| 2018-09-10 | $29.63 | $29.64 | $29.23 | $29.42 | $25.40 | 3,554,023 |
| 2018-09-07 | $29.60 | $29.63 | $29.30 | $29.49 | $25.46 | 5,257,426 |
| 2018-09-06 | $29.69 | $29.84 | $29.49 | $29.50 | $25.47 | 4,040,021 |
| 2018-09-05 | $29.60 | $29.89 | $29.60 | $29.68 | $25.63 | 5,054,886 |
| 2018-09-04 | $29.73 | $29.85 | $29.48 | $29.74 | $25.68 | 4,797,247 |
| 2018-08-31 | $29.23 | $29.46 | $29.04 | $29.43 | $25.41 | 3,879,036 |
| 2018-08-30 | $29.38 | $29.47 | $29.19 | $29.28 | $25.28 | 7,064,255 |
| 2018-08-29 | $29.65 | $29.76 | $29.14 | $29.52 | $25.49 | 6,874,419 |
| 2018-08-28 | $29.82 | $29.94 | $29.65 | $29.71 | $25.65 | 3,381,941 |
| 2018-08-27 | $29.59 | $29.93 | $29.50 | $29.74 | $25.68 | 3,842,332 |
| 2018-08-24 | $29.58 | $29.66 | $29.40 | $29.45 | $25.43 | 2,552,046 |
| 2018-08-23 | $29.77 | $29.79 | $29.44 | $29.48 | $25.45 | 3,758,724 |
| 2018-08-22 | $29.95 | $29.99 | $29.73 | $29.75 | $25.69 | 3,589,223 |
| 2018-08-21 | $29.83 | $30.31 | $29.71 | $30.07 | $25.96 | 3,734,043 |
| 2018-08-20 | $29.68 | $29.90 | $29.57 | $29.83 | $25.76 | 2,699,298 |
| 2018-08-17 | $29.78 | $29.86 | $29.57 | $29.69 | $25.64 | 4,442,581 |
| 2018-08-16 | $29.45 | $30.04 | $29.37 | $29.84 | $25.76 | 3,927,639 |
| 2018-08-15 | $29.25 | $29.56 | $29.04 | $29.17 | $25.19 | 4,651,929 |
| 2018-08-14 | $29.20 | $29.66 | $29.20 | $29.62 | $25.58 | 3,519,499 |
| 2018-08-13 | $29.41 | $29.56 | $29.10 | $29.13 | $25.15 | 3,958,553 |
| 2018-08-10 | $29.15 | $29.42 | $29.06 | $29.34 | $25.33 | 4,481,167 |
| 2018-08-09 | $29.75 | $29.85 | $29.48 | $29.52 | $25.49 | 4,031,498 |
| 2018-08-08 | $29.90 | $29.93 | $29.52 | $29.85 | $25.77 | 2,896,273 |
| 2018-08-07 | $29.65 | $29.91 | $29.60 | $29.64 | $25.59 | 3,977,718 |
| 2018-08-06 | $29.69 | $29.74 | $29.36 | $29.56 | $25.52 | 4,030,955 |
| 2018-08-03 | $29.94 | $30.09 | $29.61 | $29.71 | $25.65 | 5,858,061 |
| 2018-08-02 | $29.59 | $30.16 | $29.47 | $30.01 | $25.91 | 6,414,713 |
| 2018-08-01 | $29.81 | $30.04 | $29.56 | $29.78 | $25.71 | 6,684,232 |
| 2018-07-31 | $29.75 | $29.98 | $29.47 | $29.59 | $25.55 | 6,344,888 |
| 2018-07-30 | $29.58 | $30.03 | $29.43 | $29.75 | $25.69 | 6,140,911 |
| 2018-07-27 | $29.68 | $29.99 | $29.46 | $29.51 | $25.48 | 8,745,576 |
| 2018-07-26 | $29.22 | $29.87 | $29.14 | $29.55 | $25.51 | 7,941,585 |
| 2018-07-25 | $29.25 | $29.52 | $29.09 | $29.27 | $25.27 | 7,480,309 |
| 2018-07-24 | $29.30 | $29.64 | $29.14 | $29.33 | $25.32 | 6,449,508 |
| 2018-07-23 | $28.55 | $29.35 | $28.55 | $29.19 | $25.20 | 9,208,294 |
| 2018-07-20 | $28.46 | $28.83 | $28.39 | $28.49 | $24.60 | 15,014,975 |
| 2018-07-19 | $29.92 | $29.92 | $28.29 | $28.31 | $24.44 | 13,188,840 |
| 2018-07-18 | $30.15 | $30.28 | $29.47 | $30.24 | $26.11 | 10,344,574 |
| 2018-07-17 | $29.44 | $29.68 | $29.37 | $29.52 | $25.49 | 4,684,521 |
| 2018-07-16 | $29.13 | $29.58 | $29.13 | $29.46 | $25.44 | 3,671,950 |
| 2018-07-13 | $29.19 | $29.40 | $28.89 | $29.09 | $25.12 | 5,121,733 |
| 2018-07-12 | $29.72 | $29.75 | $29.19 | $29.41 | $25.39 | 4,794,940 |
| 2018-07-11 | $29.56 | $29.97 | $29.50 | $29.57 | $25.53 | 5,644,877 |
| 2018-07-10 | $30.02 | $30.19 | $29.50 | $29.70 | $25.64 | 5,475,271 |
| 2018-07-09 | $29.30 | $30.03 | $29.25 | $29.96 | $25.87 | 6,437,713 |
| 2018-07-06 | $28.80 | $29.21 | $28.56 | $29.14 | $25.16 | 3,902,707 |
| 2018-07-05 | $29.05 | $29.20 | $28.78 | $28.82 | $24.88 | 5,621,600 |
| 2018-07-03 | $29.19 | $29.24 | $28.85 | $28.91 | $24.96 | 3,614,685 |
| 2018-07-02 | $28.63 | $29.12 | $28.58 | $29.08 | $25.11 | 5,633,724 |
| 2018-06-29 | $29.07 | $29.45 | $28.69 | $28.70 | $24.78 | 8,713,618 |
| 2018-06-28 | $28.84 | $29.07 | $28.55 | $28.74 | $24.82 | 7,828,733 |
| 2018-06-27 | $29.63 | $29.78 | $28.88 | $28.93 | $24.82 | 7,450,649 |
| 2018-06-26 | $30.07 | $30.15 | $29.38 | $29.60 | $25.40 | 6,847,177 |
| 2018-06-25 | $30.07 | $30.17 | $29.54 | $30.06 | $25.79 | 7,224,878 |
| 2018-06-22 | $30.85 | $30.86 | $30.03 | $30.10 | $25.83 | 6,830,424 |
| 2018-06-21 | $30.63 | $30.90 | $30.24 | $30.63 | $26.28 | 5,473,978 |
| 2018-06-20 | $30.81 | $30.93 | $30.63 | $30.71 | $26.35 | 6,541,627 |
| 2018-06-19 | $30.34 | $30.67 | $30.25 | $30.57 | $26.23 | 5,699,427 |
| 2018-06-18 | $30.51 | $30.81 | $30.32 | $30.67 | $26.32 | 5,124,220 |
| 2018-06-15 | $30.78 | $30.78 | $30.28 | $30.67 | $26.32 | 10,964,486 |
| 2018-06-14 | $31.17 | $31.29 | $30.69 | $30.84 | $26.46 | 5,950,093 |
| 2018-06-13 | $31.35 | $31.65 | $31.00 | $31.15 | $26.73 | 5,344,982 |
| 2018-06-12 | $31.51 | $31.69 | $31.09 | $31.28 | $26.84 | 7,592,120 |
| 2018-06-11 | $31.84 | $31.96 | $31.37 | $31.42 | $26.96 | 6,088,584 |
| 2018-06-08 | $31.64 | $31.89 | $31.45 | $31.81 | $27.30 | 5,407,973 |
| 2018-06-07 | $31.72 | $32.01 | $31.40 | $31.62 | $27.13 | 6,015,677 |
| 2018-06-06 | $31.14 | $31.75 | $31.03 | $31.65 | $27.16 | 6,731,142 |
| 2018-06-05 | $30.85 | $31.02 | $30.76 | $30.97 | $26.57 | 4,419,504 |
| 2018-06-04 | $30.82 | $31.10 | $30.78 | $31.00 | $26.60 | 4,471,345 |
| 2018-06-01 | $30.89 | $31.15 | $30.69 | $30.76 | $26.39 | 5,772,068 |
| 2018-05-31 | $30.56 | $30.77 | $30.39 | $30.58 | $26.24 | 7,743,887 |
| 2018-05-30 | $30.61 | $30.74 | $30.00 | $30.60 | $26.26 | 11,183,497 |
| 2018-05-29 | $31.01 | $31.20 | $30.13 | $30.29 | $25.99 | 10,422,498 |
| 2018-05-25 | $31.63 | $31.73 | $31.30 | $31.36 | $26.91 | 7,708,311 |
| 2018-05-24 | $31.11 | $31.81 | $30.91 | $31.76 | $27.25 | 12,812,371 |
| 2018-05-23 | $31.66 | $31.86 | $31.07 | $31.20 | $26.77 | 13,001,219 |
| 2018-05-22 | $31.12 | $32.16 | $31.03 | $31.89 | $27.36 | 16,582,826 |
| 2018-05-21 | $31.54 | $31.64 | $30.75 | $30.90 | $26.51 | 26,880,771 |
| 2018-05-18 | $34.25 | $34.27 | $33.55 | $33.56 | $28.80 | 5,765,370 |
| 2018-05-17 | $34.36 | $34.53 | $34.01 | $34.31 | $29.44 | 4,980,768 |
| 2018-05-16 | $34.16 | $34.47 | $34.11 | $34.35 | $29.47 | 5,271,493 |
| 2018-05-15 | $34.00 | $34.67 | $33.90 | $34.31 | $29.44 | 5,855,184 |
| 2018-05-14 | $34.04 | $34.20 | $33.95 | $34.03 | $29.20 | 3,754,971 |
| 2018-05-11 | $33.94 | $34.19 | $33.84 | $33.98 | $29.16 | 3,717,623 |
| 2018-05-10 | $33.64 | $34.16 | $33.40 | $33.94 | $29.12 | 3,997,090 |
| 2018-05-09 | $33.16 | $33.92 | $33.16 | $33.67 | $28.89 | 3,363,782 |
| 2018-05-08 | $32.90 | $33.46 | $32.73 | $33.10 | $28.40 | 4,764,969 |
| 2018-05-07 | $32.70 | $33.02 | $32.38 | $32.82 | $28.16 | 4,574,671 |
| 2018-05-04 | $32.12 | $32.71 | $31.87 | $32.63 | $28.00 | 5,375,502 |
| 2018-05-03 | $32.66 | $32.68 | $31.80 | $32.28 | $27.70 | 6,024,864 |
| 2018-05-02 | $33.22 | $33.31 | $32.69 | $32.75 | $28.10 | 7,599,820 |
| 2018-05-01 | $33.18 | $33.50 | $32.84 | $33.36 | $28.63 | 5,756,211 |
| 2018-04-30 | $33.98 | $34.17 | $33.17 | $33.17 | $28.46 | 5,116,005 |
| 2018-04-27 | $33.63 | $34.00 | $33.54 | $33.83 | $29.03 | 6,273,994 |
| 2018-04-26 | $33.45 | $34.07 | $33.34 | $33.62 | $28.85 | 5,806,026 |
| 2018-04-25 | $33.20 | $33.90 | $33.00 | $33.54 | $28.78 | 8,342,693 |
| 2018-04-24 | $33.00 | $33.89 | $32.70 | $33.25 | $28.53 | 11,385,289 |
| 2018-04-23 | $31.48 | $31.94 | $31.25 | $31.93 | $27.40 | 7,073,142 |
| 2018-04-20 | $31.43 | $31.72 | $31.24 | $31.42 | $26.96 | 4,995,781 |
| 2018-04-19 | $30.76 | $31.42 | $30.76 | $31.36 | $26.91 | 7,234,283 |
| 2018-04-18 | $31.00 | $31.29 | $30.73 | $30.78 | $26.41 | 4,550,534 |
| 2018-04-17 | $31.70 | $31.70 | $30.69 | $30.94 | $26.55 | 5,807,139 |
| 2018-04-16 | $31.65 | $31.71 | $31.21 | $31.49 | $27.02 | 4,422,829 |
| 2018-04-13 | $32.50 | $32.54 | $31.30 | $31.41 | $26.95 | 4,879,822 |
| 2018-04-12 | $31.72 | $32.46 | $31.65 | $32.26 | $27.68 | 4,139,047 |
| 2018-04-11 | $31.53 | $31.74 | $31.35 | $31.47 | $27.00 | 3,420,334 |
| 2018-04-10 | $31.85 | $31.96 | $31.53 | $31.78 | $27.27 | 3,985,512 |
| 2018-04-09 | $31.42 | $32.17 | $31.38 | $31.40 | $26.94 | 4,276,558 |
| 2018-04-06 | $31.98 | $32.08 | $30.78 | $31.24 | $26.81 | 5,365,100 |
| 2018-04-05 | $32.48 | $32.62 | $32.17 | $32.33 | $27.74 | 4,303,300 |
| 2018-04-04 | $31.01 | $32.37 | $30.91 | $32.28 | $27.70 | 5,066,501 |
| 2018-04-03 | $31.08 | $31.69 | $31.00 | $31.56 | $27.08 | 3,833,651 |
| 2018-04-02 | $31.67 | $31.75 | $30.45 | $30.95 | $26.56 | 6,416,854 |
| 2018-03-29 | $31.77 | $31.87 | $31.37 | $31.75 | $27.24 | 5,226,853 |
| 2018-03-28 | $31.27 | $31.71 | $30.89 | $31.56 | $27.08 | 6,960,618 |
| 2018-03-27 | $32.33 | $32.43 | $31.07 | $31.34 | $26.76 | 4,642,002 |
| 2018-03-26 | $31.59 | $32.19 | $31.26 | $32.12 | $27.42 | 4,890,979 |
| 2018-03-23 | $32.44 | $32.46 | $31.00 | $31.03 | $26.49 | 6,691,187 |
| 2018-03-22 | $33.21 | $33.33 | $32.27 | $32.30 | $27.58 | 6,857,624 |
| 2018-03-21 | $33.49 | $33.98 | $33.28 | $33.62 | $28.70 | 4,176,448 |
| 2018-03-20 | $33.81 | $33.91 | $33.48 | $33.53 | $28.63 | 4,518,726 |
| 2018-03-19 | $33.71 | $33.81 | $33.30 | $33.62 | $28.70 | 3,810,544 |
| 2018-03-16 | $33.72 | $34.06 | $33.59 | $33.72 | $28.79 | 8,835,692 |
| 2018-03-15 | $33.72 | $33.79 | $33.36 | $33.57 | $28.66 | 3,418,296 |
| 2018-03-14 | $33.95 | $34.14 | $33.51 | $33.62 | $28.70 | 4,214,056 |
| 2018-03-13 | $34.51 | $34.57 | $33.93 | $34.06 | $29.08 | 5,059,884 |
| 2018-03-12 | $34.20 | $34.41 | $33.97 | $34.26 | $29.25 | 4,267,293 |
| 2018-03-09 | $33.85 | $34.22 | $33.70 | $34.21 | $29.21 | 3,626,299 |
| 2018-03-08 | $33.73 | $33.84 | $33.12 | $33.67 | $28.75 | 3,745,094 |
| 2018-03-07 | $33.18 | $33.78 | $33.18 | $33.68 | $28.75 | 3,662,009 |
| 2018-03-06 | $33.56 | $33.75 | $33.04 | $33.66 | $28.74 | 3,123,720 |
| 2018-03-05 | $32.60 | $33.52 | $32.38 | $33.36 | $28.48 | 5,013,122 |
| 2018-03-02 | $32.53 | $33.01 | $32.11 | $32.91 | $28.10 | 4,091,256 |
| 2018-03-01 | $33.02 | $33.38 | $32.60 | $32.79 | $27.99 | 5,035,307 |
| 2018-02-28 | $33.42 | $33.75 | $33.04 | $33.05 | $28.22 | 5,920,778 |
| 2018-02-27 | $33.74 | $34.09 | $33.25 | $33.26 | $28.40 | 6,965,046 |
| 2018-02-26 | $33.71 | $33.77 | $33.31 | $33.76 | $28.82 | 3,419,988 |
| 2018-02-23 | $32.98 | $33.47 | $32.98 | $33.45 | $28.56 | 2,801,383 |
| 2018-02-22 | $33.54 | $33.71 | $32.75 | $32.87 | $28.06 | 5,049,014 |
| 2018-02-21 | $33.33 | $33.93 | $33.16 | $33.44 | $28.55 | 4,490,955 |
| 2018-02-20 | $33.03 | $33.44 | $33.03 | $33.21 | $28.35 | 3,839,282 |
| 2018-02-16 | $33.11 | $33.43 | $32.93 | $33.13 | $28.28 | 5,479,881 |
| 2018-02-15 | $33.45 | $33.53 | $33.10 | $33.20 | $28.34 | 3,702,781 |
| 2018-02-14 | $32.37 | $33.38 | $32.22 | $33.25 | $28.39 | 4,622,718 |
| 2018-02-13 | $32.09 | $32.49 | $31.92 | $32.39 | $27.65 | 3,193,656 |
| 2018-02-12 | $32.18 | $32.67 | $31.89 | $32.25 | $27.53 | 5,367,907 |
| 2018-02-09 | $31.66 | $32.15 | $30.89 | $31.98 | $27.30 | 7,756,887 |
| 2018-02-08 | $32.30 | $32.35 | $31.10 | $31.10 | $26.55 | 6,378,462 |
| 2018-02-07 | $31.94 | $32.79 | $31.83 | $32.34 | $27.61 | 5,253,109 |
| 2018-02-06 | $30.78 | $32.14 | $30.53 | $32.02 | $27.34 | 8,149,750 |
| 2018-02-05 | $32.68 | $33.30 | $31.52 | $31.70 | $27.06 | 6,047,075 |
| 2018-02-02 | $33.50 | $33.91 | $32.99 | $33.13 | $28.28 | 4,896,391 |
| 2018-02-01 | $33.15 | $33.67 | $32.98 | $33.66 | $28.74 | 3,264,663 |
| 2018-01-31 | $33.08 | $33.47 | $32.99 | $33.10 | $28.26 | 4,270,928 |
| 2018-01-30 | $32.97 | $33.38 | $32.88 | $33.02 | $28.19 | 3,406,987 |
| 2018-01-29 | $33.31 | $33.59 | $33.12 | $33.17 | $28.32 | 2,909,802 |
| 2018-01-26 | $32.94 | $33.40 | $32.84 | $33.35 | $28.47 | 3,339,474 |
| 2018-01-25 | $33.51 | $33.51 | $32.82 | $32.84 | $28.04 | 4,275,694 |
| 2018-01-24 | $33.17 | $33.40 | $32.91 | $33.33 | $28.46 | 4,496,039 |
| 2018-01-23 | $32.65 | $33.17 | $32.06 | $32.92 | $28.10 | 6,969,881 |
| 2018-01-22 | $32.50 | $32.88 | $32.33 | $32.77 | $27.98 | 5,518,776 |
| 2018-01-19 | $32.12 | $32.55 | $32.07 | $32.50 | $27.75 | 4,953,573 |
| 2018-01-18 | $32.53 | $32.65 | $32.07 | $32.17 | $27.46 | 4,312,366 |
| 2018-01-17 | $32.45 | $32.56 | $31.95 | $32.49 | $27.74 | 4,402,751 |
| 2018-01-16 | $32.40 | $32.69 | $32.09 | $32.28 | $27.56 | 4,942,275 |
| 2018-01-12 | $32.00 | $32.36 | $31.87 | $32.35 | $27.62 | 4,340,746 |
| 2018-01-11 | $31.68 | $31.90 | $31.54 | $31.86 | $27.20 | 3,249,116 |
| 2018-01-10 | $31.32 | $31.93 | $31.28 | $31.58 | $26.96 | 3,384,880 |
| 2018-01-09 | $30.82 | $31.53 | $30.76 | $31.25 | $26.68 | 4,300,973 |
| 2018-01-08 | $30.67 | $30.81 | $30.46 | $30.70 | $26.21 | 5,839,284 |
| 2018-01-05 | $30.72 | $30.81 | $30.43 | $30.71 | $26.22 | 4,357,598 |
| 2018-01-04 | $30.73 | $31.01 | $30.56 | $30.63 | $26.15 | 6,086,894 |
| 2018-01-03 | $30.40 | $30.64 | $30.29 | $30.52 | $26.06 | 4,288,008 |
| 2018-01-02 | $31.19 | $31.19 | $30.18 | $30.43 | $25.98 | 4,433,114 |
| 2017-12-29 | $30.68 | $30.78 | $30.34 | $30.34 | $25.90 | 2,948,150 |
| 2017-12-28 | $30.60 | $30.70 | $30.41 | $30.64 | $26.16 | 3,140,755 |
| 2017-12-27 | $30.76 | $30.81 | $30.55 | $30.66 | $26.04 | 2,233,777 |
| 2017-12-26 | $30.78 | $31.03 | $30.52 | $30.68 | $26.06 | 1,969,129 |
| 2017-12-22 | $31.12 | $31.12 | $30.62 | $30.84 | $26.19 | 2,619,503 |
| 2017-12-21 | $30.75 | $31.03 | $30.65 | $30.93 | $26.27 | 4,309,598 |
| 2017-12-20 | $30.93 | $31.07 | $30.46 | $30.51 | $25.91 | 4,986,059 |
| 2017-12-19 | $30.68 | $30.89 | $30.50 | $30.62 | $26.01 | 5,582,985 |
| 2017-12-18 | $30.34 | $30.82 | $30.16 | $30.47 | $25.88 | 6,810,841 |
| 2017-12-15 | $29.85 | $30.33 | $29.59 | $30.03 | $25.50 | 16,787,129 |
| 2017-12-14 | $30.07 | $30.10 | $29.59 | $29.67 | $25.20 | 9,008,313 |
| 2017-12-13 | $30.40 | $30.65 | $29.90 | $29.94 | $25.43 | 6,658,303 |
| 2017-12-12 | $30.26 | $30.71 | $30.15 | $30.45 | $25.86 | 6,485,611 |
| 2017-12-11 | $30.32 | $30.68 | $30.16 | $30.30 | $25.73 | 4,887,733 |
| 2017-12-08 | $30.67 | $30.73 | $29.90 | $30.37 | $25.79 | 10,185,776 |
| 2017-12-07 | $30.39 | $30.73 | $30.03 | $30.40 | $25.82 | 10,071,551 |
| 2017-12-06 | $30.75 | $31.05 | $30.45 | $30.58 | $25.97 | 8,058,937 |
| 2017-12-05 | $31.41 | $31.64 | $30.72 | $30.78 | $26.14 | 6,391,256 |
| 2017-12-04 | $31.21 | $31.83 | $31.17 | $31.36 | $26.63 | 7,291,799 |
| 2017-12-01 | $30.60 | $30.97 | $29.75 | $30.69 | $26.07 | 7,486,681 |
| 2017-11-30 | $30.67 | $31.12 | $30.44 | $30.51 | $25.91 | 7,991,378 |
| 2017-11-29 | $29.51 | $30.55 | $29.50 | $30.46 | $25.87 | 6,388,356 |
| 2017-11-28 | $28.50 | $29.27 | $28.40 | $29.24 | $24.83 | 5,422,608 |
| 2017-11-27 | $28.25 | $28.40 | $28.15 | $28.40 | $24.12 | 5,387,393 |
| 2017-11-24 | $28.53 | $28.55 | $28.16 | $28.20 | $23.95 | 2,281,089 |
| 2017-11-22 | $28.49 | $28.68 | $28.38 | $28.42 | $24.14 | 2,672,856 |
| 2017-11-21 | $28.71 | $28.71 | $28.42 | $28.48 | $24.19 | 3,423,927 |
| 2017-11-20 | $28.53 | $28.68 | $28.40 | $28.57 | $24.26 | 4,814,315 |
| 2017-11-17 | $28.18 | $28.54 | $28.13 | $28.45 | $24.16 | 3,765,003 |
| 2017-11-16 | $28.67 | $28.88 | $28.35 | $28.47 | $24.18 | 3,926,341 |
| 2017-11-15 | $28.44 | $28.61 | $28.20 | $28.46 | $24.17 | 4,844,132 |
| 2017-11-14 | $28.07 | $28.62 | $28.03 | $28.61 | $24.30 | 4,517,305 |
| 2017-11-13 | $27.52 | $28.28 | $27.38 | $28.19 | $23.94 | 7,250,779 |
| 2017-11-10 | $28.08 | $28.56 | $27.65 | $27.67 | $23.50 | 6,716,938 |
| 2017-11-09 | $28.09 | $28.42 | $27.79 | $28.01 | $23.79 | 6,197,895 |
| 2017-11-08 | $28.16 | $28.50 | $28.15 | $28.30 | $24.04 | 6,308,407 |
| 2017-11-07 | $29.23 | $29.37 | $28.42 | $28.45 | $24.16 | 4,823,329 |
| 2017-11-06 | $29.09 | $29.33 | $28.99 | $29.24 | $24.83 | 2,947,601 |
| 2017-11-03 | $29.16 | $29.26 | $29.05 | $29.12 | $24.73 | 3,586,053 |
| 2017-11-02 | $28.93 | $29.39 | $28.76 | $29.26 | $24.85 | 4,080,520 |
| 2017-11-01 | $29.07 | $29.23 | $28.89 | $28.96 | $24.60 | 3,638,918 |
| 2017-10-31 | $28.95 | $29.18 | $28.84 | $28.90 | $24.54 | 4,547,827 |
| 2017-10-30 | $28.88 | $29.21 | $28.81 | $29.01 | $24.64 | 4,974,128 |
| 2017-10-27 | $28.85 | $29.09 | $28.76 | $29.07 | $24.69 | 4,289,214 |
| 2017-10-26 | $28.64 | $29.01 | $28.50 | $28.85 | $24.50 | 5,260,816 |
| 2017-10-25 | $28.88 | $29.22 | $28.41 | $28.58 | $24.27 | 6,916,263 |
| 2017-10-24 | $27.99 | $28.71 | $27.99 | $28.60 | $24.29 | 7,683,338 |
| 2017-10-23 | $28.59 | $28.65 | $28.37 | $28.43 | $24.15 | 4,868,746 |
| 2017-10-20 | $28.61 | $28.66 | $28.43 | $28.60 | $24.29 | 3,875,731 |
| 2017-10-19 | $27.85 | $28.34 | $27.77 | $28.28 | $24.02 | 3,505,364 |
| 2017-10-18 | $28.16 | $28.18 | $27.91 | $28.07 | $23.84 | 3,673,762 |
| 2017-10-17 | $28.38 | $28.40 | $27.94 | $27.97 | $23.75 | 4,485,199 |
| 2017-10-16 | $28.01 | $28.37 | $28.01 | $28.37 | $24.09 | 3,625,951 |
| 2017-10-13 | $28.05 | $28.28 | $27.72 | $28.06 | $23.83 | 7,055,587 |
| 2017-10-12 | $28.41 | $28.41 | $28.01 | $28.15 | $23.91 | 5,996,125 |
| 2017-10-11 | $28.43 | $28.43 | $28.12 | $28.26 | $24.00 | 2,797,870 |
| 2017-10-10 | $28.18 | $28.43 | $28.07 | $28.42 | $24.14 | 2,420,913 |
| 2017-10-09 | $28.29 | $28.29 | $28.02 | $28.13 | $23.89 | 2,244,074 |
| 2017-10-06 | $28.26 | $28.45 | $27.99 | $28.19 | $23.94 | 3,430,570 |
| 2017-10-05 | $27.80 | $28.30 | $27.65 | $28.22 | $23.97 | 3,274,975 |
| 2017-10-04 | $27.94 | $28.02 | $27.79 | $27.81 | $23.62 | 3,438,623 |
| 2017-10-03 | $27.94 | $28.04 | $27.72 | $27.91 | $23.70 | 3,441,829 |
| 2017-10-02 | $27.76 | $27.98 | $27.60 | $27.87 | $23.67 | 3,962,368 |
| 2017-09-29 | $27.58 | $28.06 | $27.49 | $27.98 | $23.76 | 4,345,610 |
| 2017-09-28 | $27.62 | $27.68 | $27.32 | $27.59 | $23.43 | 5,305,734 |
| 2017-09-27 | $27.83 | $27.94 | $27.52 | $27.68 | $23.37 | 6,259,592 |
| 2017-09-26 | $27.21 | $27.48 | $27.13 | $27.39 | $23.13 | 3,793,471 |
| 2017-09-25 | $27.29 | $27.47 | $26.98 | $27.14 | $22.92 | 8,806,241 |
| 2017-09-22 | $27.40 | $27.55 | $27.20 | $27.31 | $23.06 | 4,640,078 |
| 2017-09-21 | $27.37 | $27.68 | $27.37 | $27.54 | $23.25 | 3,922,342 |
| 2017-09-20 | $27.12 | $27.53 | $26.94 | $27.41 | $23.15 | 4,330,195 |
| 2017-09-19 | $26.89 | $27.27 | $26.83 | $27.18 | $22.95 | 4,813,165 |
| 2017-09-18 | $26.61 | $26.99 | $26.55 | $26.87 | $22.69 | 5,451,923 |
| 2017-09-15 | $26.18 | $26.52 | $25.98 | $26.52 | $22.39 | 7,911,028 |
| 2017-09-14 | $26.35 | $26.49 | $26.08 | $26.31 | $22.22 | 4,155,792 |
| 2017-09-13 | $26.02 | $26.42 | $26.00 | $26.33 | $22.23 | 4,482,377 |
| 2017-09-12 | $25.80 | $26.30 | $25.75 | $26.18 | $22.11 | 3,273,856 |
| 2017-09-11 | $25.38 | $25.84 | $25.36 | $25.70 | $21.70 | 4,612,966 |
| 2017-09-08 | $25.07 | $25.33 | $24.86 | $25.10 | $21.19 | 5,506,670 |
| 2017-09-07 | $25.75 | $25.80 | $24.66 | $24.97 | $21.08 | 7,857,053 |
| 2017-09-06 | $25.97 | $26.05 | $25.63 | $25.77 | $21.76 | 4,075,867 |
| 2017-09-05 | $26.30 | $26.39 | $25.74 | $25.79 | $21.78 | 5,527,877 |
| 2017-09-01 | $26.18 | $26.61 | $26.12 | $26.41 | $22.30 | 3,404,525 |
| 2017-08-31 | $26.38 | $26.49 | $26.09 | $26.13 | $22.06 | 4,729,068 |
| 2017-08-30 | $26.28 | $26.49 | $26.25 | $26.30 | $22.21 | 3,882,634 |
| 2017-08-29 | $26.33 | $26.43 | $26.10 | $26.26 | $22.17 | 4,267,542 |
| 2017-08-28 | $26.73 | $26.83 | $26.47 | $26.59 | $22.45 | 4,829,710 |
| 2017-08-25 | $26.92 | $27.00 | $26.66 | $26.67 | $22.52 | 4,241,819 |
| 2017-08-24 | $26.71 | $26.91 | $26.66 | $26.85 | $22.67 | 3,670,935 |
| 2017-08-23 | $26.37 | $26.80 | $26.27 | $26.60 | $22.46 | 3,578,121 |
| 2017-08-22 | $26.29 | $26.62 | $26.29 | $26.62 | $22.48 | 5,173,743 |
| 2017-08-21 | $26.33 | $26.39 | $26.13 | $26.21 | $22.13 | 4,081,590 |
| 2017-08-18 | $26.15 | $26.54 | $26.12 | $26.33 | $22.23 | 8,510,629 |
| 2017-08-17 | $26.80 | $26.91 | $26.21 | $26.26 | $22.17 | 7,987,613 |
| 2017-08-16 | $27.13 | $27.23 | $26.70 | $26.83 | $22.66 | 7,541,009 |
| 2017-08-15 | $26.77 | $27.35 | $26.77 | $27.02 | $22.82 | 5,103,178 |
| 2017-08-14 | $26.39 | $26.75 | $26.37 | $26.68 | $22.53 | 3,320,198 |
| 2017-08-11 | $26.54 | $26.67 | $25.98 | $26.11 | $22.05 | 4,164,869 |
| 2017-08-10 | $26.86 | $26.95 | $26.33 | $26.38 | $22.28 | 5,189,778 |
| 2017-08-09 | $27.16 | $27.30 | $26.97 | $27.14 | $22.92 | 5,809,761 |
| 2017-08-08 | $27.00 | $27.86 | $26.92 | $27.45 | $23.18 | 6,734,582 |
| 2017-08-07 | $27.17 | $27.21 | $26.92 | $27.03 | $22.82 | 3,559,629 |
| 2017-08-04 | $27.17 | $27.60 | $27.03 | $27.18 | $22.95 | 5,526,426 |
| 2017-08-03 | $26.87 | $26.98 | $26.75 | $26.90 | $22.71 | 5,895,677 |
| 2017-08-02 | $26.88 | $27.01 | $26.78 | $26.96 | $22.77 | 4,243,043 |
| 2017-08-01 | $26.82 | $26.94 | $26.60 | $26.92 | $22.73 | 5,252,347 |
| 2017-07-31 | $26.47 | $26.79 | $26.40 | $26.70 | $22.55 | 4,781,108 |
| 2017-07-28 | $26.14 | $26.43 | $25.98 | $26.38 | $22.28 | 5,550,845 |
| 2017-07-27 | $26.23 | $26.38 | $25.99 | $26.14 | $22.07 | 5,351,678 |
| 2017-07-26 | $26.48 | $26.71 | $26.07 | $26.18 | $22.11 | 7,106,308 |
| 2017-07-25 | $26.86 | $27.08 | $26.50 | $26.59 | $22.45 | 7,876,705 |
| 2017-07-24 | $26.23 | $26.47 | $26.12 | $26.43 | $22.32 | 5,722,482 |
| 2017-07-21 | $25.61 | $26.39 | $25.51 | $26.18 | $22.11 | 9,345,485 |
| 2017-07-20 | $25.84 | $25.95 | $25.42 | $25.49 | $21.52 | 8,410,631 |
| 2017-07-19 | $25.90 | $26.00 | $25.59 | $25.80 | $21.79 | 6,269,391 |
| 2017-07-18 | $25.80 | $25.97 | $25.58 | $25.82 | $21.80 | 4,781,014 |
| 2017-07-17 | $26.00 | $26.29 | $25.87 | $26.16 | $22.09 | 4,474,745 |
| 2017-07-14 | $25.93 | $26.16 | $25.64 | $26.08 | $22.02 | 5,220,805 |
| 2017-07-13 | $26.18 | $26.29 | $26.06 | $26.29 | $22.20 | 4,175,593 |
| 2017-07-12 | $25.98 | $26.24 | $25.91 | $26.11 | $22.05 | 4,851,477 |
| 2017-07-11 | $26.35 | $26.49 | $26.01 | $26.19 | $22.11 | 5,892,730 |
| 2017-07-10 | $26.38 | $26.58 | $26.21 | $26.34 | $22.24 | 4,893,431 |
| 2017-07-07 | $26.55 | $26.62 | $26.31 | $26.48 | $22.36 | 3,964,689 |
| 2017-07-06 | $26.55 | $26.87 | $26.44 | $26.46 | $22.34 | 5,293,858 |
| 2017-07-05 | $26.52 | $26.76 | $26.32 | $26.58 | $22.44 | 4,959,327 |
| 2017-07-03 | $26.19 | $26.72 | $26.14 | $26.47 | $22.35 | 2,930,742 |
| 2017-06-30 | $26.24 | $26.35 | $25.77 | $25.96 | $21.92 | 5,723,378 |
| 2017-06-29 | $26.20 | $26.69 | $25.92 | $26.07 | $22.01 | 10,090,857 |
| 2017-06-28 | $25.23 | $25.57 | $25.19 | $25.49 | $21.52 | 5,687,836 |
| 2017-06-27 | $25.00 | $25.34 | $24.83 | $25.09 | $21.07 | 5,313,564 |
| 2017-06-26 | $24.68 | $25.06 | $24.59 | $24.82 | $20.84 | 3,404,377 |
| 2017-06-23 | $25.32 | $25.36 | $24.58 | $24.66 | $20.71 | 7,111,409 |
| 2017-06-22 | $25.35 | $25.37 | $24.88 | $25.14 | $21.11 | 6,101,592 |
| 2017-06-21 | $25.61 | $25.67 | $25.31 | $25.39 | $21.32 | 6,680,163 |
| 2017-06-20 | $25.58 | $25.69 | $25.24 | $25.56 | $21.47 | 5,897,469 |
| 2017-06-19 | $25.62 | $25.91 | $25.50 | $25.59 | $21.49 | 3,893,287 |
| 2017-06-16 | $25.10 | $25.58 | $25.08 | $25.47 | $21.39 | 6,190,624 |
| 2017-06-15 | $25.34 | $25.67 | $25.24 | $25.48 | $21.40 | 4,339,698 |
| 2017-06-14 | $24.88 | $25.65 | $24.85 | $25.58 | $21.48 | 8,268,318 |
| 2017-06-13 | $25.37 | $25.57 | $25.17 | $25.33 | $21.27 | 5,396,473 |
| 2017-06-12 | $25.06 | $25.56 | $24.90 | $25.19 | $21.15 | 6,727,389 |
| 2017-06-09 | $24.45 | $25.14 | $24.45 | $25.06 | $21.05 | 7,966,140 |
| 2017-06-08 | $23.82 | $24.73 | $23.78 | $24.33 | $20.43 | 6,358,853 |
| 2017-06-07 | $23.77 | $24.00 | $23.64 | $23.88 | $20.05 | 6,148,108 |
| 2017-06-06 | $23.45 | $23.76 | $23.23 | $23.62 | $19.84 | 6,893,518 |
| 2017-06-05 | $23.82 | $24.07 | $23.69 | $23.70 | $19.90 | 7,029,240 |
| 2017-06-02 | $23.82 | $23.92 | $23.60 | $23.64 | $19.85 | 8,135,323 |
| 2017-06-01 | $23.29 | $24.09 | $23.20 | $24.03 | $20.18 | 6,320,050 |
| 2017-05-31 | $24.07 | $24.10 | $23.57 | $23.74 | $19.94 | 9,182,066 |
| 2017-05-30 | $24.16 | $24.20 | $23.74 | $24.05 | $20.20 | 4,829,308 |
| 2017-05-26 | $24.45 | $24.53 | $24.24 | $24.26 | $20.37 | 4,651,932 |
| 2017-05-25 | $24.54 | $24.86 | $24.39 | $24.47 | $20.55 | 4,990,016 |
| 2017-05-24 | $24.73 | $24.76 | $24.31 | $24.48 | $20.56 | 6,493,009 |
| 2017-05-23 | $24.49 | $24.82 | $24.23 | $24.74 | $20.78 | 5,380,632 |
| 2017-05-22 | $24.28 | $24.57 | $24.14 | $24.39 | $20.48 | 5,353,233 |
| 2017-05-19 | $23.86 | $24.41 | $23.77 | $24.18 | $20.31 | 6,220,257 |
| 2017-05-18 | $23.75 | $24.06 | $23.54 | $23.82 | $20.00 | 7,401,819 |
| 2017-05-17 | $24.22 | $24.51 | $23.57 | $23.78 | $19.97 | 9,427,904 |
| 2017-05-16 | $24.64 | $24.95 | $24.62 | $24.90 | $20.91 | 5,828,795 |
| 2017-05-15 | $24.19 | $24.65 | $24.09 | $24.64 | $20.69 | 5,544,527 |
| 2017-05-12 | $24.19 | $24.30 | $23.80 | $24.16 | $20.29 | 6,112,817 |
| 2017-05-11 | $24.50 | $24.67 | $24.19 | $24.44 | $20.52 | 4,541,235 |
| 2017-05-10 | $24.76 | $24.92 | $24.59 | $24.63 | $20.68 | 6,269,434 |
| 2017-05-09 | $25.01 | $25.16 | $24.71 | $24.84 | $20.86 | 4,841,388 |
| 2017-05-08 | $24.77 | $25.04 | $24.75 | $24.94 | $20.94 | 3,039,345 |
| 2017-05-05 | $25.00 | $25.04 | $24.71 | $24.80 | $20.83 | 3,297,216 |
| 2017-05-04 | $24.94 | $25.16 | $24.70 | $24.91 | $20.92 | 6,357,216 |
| 2017-05-03 | $24.35 | $24.79 | $24.27 | $24.72 | $20.76 | 5,877,054 |
| 2017-05-02 | $24.81 | $24.87 | $24.33 | $24.46 | $20.54 | 5,110,090 |
| 2017-05-01 | $24.58 | $24.97 | $24.38 | $24.79 | $20.82 | 7,005,122 |
| 2017-04-28 | $24.62 | $24.85 | $24.42 | $24.43 | $20.52 | 4,782,544 |
| 2017-04-27 | $25.04 | $25.05 | $24.41 | $24.65 | $20.70 | 7,548,554 |
| 2017-04-26 | $25.05 | $25.28 | $24.91 | $24.97 | $20.97 | 8,595,210 |
| 2017-04-25 | $25.40 | $25.59 | $24.87 | $25.01 | $21.00 | 8,845,021 |
| 2017-04-24 | $25.35 | $25.58 | $25.15 | $25.33 | $21.27 | 7,291,182 |
| 2017-04-21 | $24.86 | $25.18 | $24.51 | $24.62 | $20.68 | 6,046,220 |
| 2017-04-20 | $24.31 | $25.07 | $24.31 | $24.95 | $20.95 | 7,889,080 |
| 2017-04-19 | $24.25 | $24.49 | $24.07 | $24.21 | $20.33 | 5,729,030 |
| 2017-04-18 | $24.21 | $24.40 | $23.83 | $24.01 | $20.16 | 6,213,594 |
| 2017-04-17 | $23.95 | $24.50 | $23.78 | $24.40 | $20.49 | 5,744,861 |
| 2017-04-13 | $24.24 | $24.51 | $23.91 | $23.93 | $20.10 | 6,770,296 |
| 2017-04-12 | $24.64 | $24.69 | $24.18 | $24.33 | $20.43 | 6,222,977 |
| 2017-04-11 | $24.66 | $24.78 | $24.24 | $24.69 | $20.73 | 7,388,364 |
| 2017-04-10 | $25.10 | $25.18 | $24.63 | $24.80 | $20.83 | 5,018,441 |
| 2017-04-07 | $24.98 | $25.24 | $24.84 | $25.01 | $21.00 | 5,332,115 |
| 2017-04-06 | $24.93 | $25.36 | $24.69 | $25.18 | $21.15 | 4,004,443 |
| 2017-04-05 | $25.62 | $25.76 | $24.89 | $24.90 | $20.91 | 4,574,172 |
| 2017-04-04 | $25.14 | $25.46 | $25.09 | $25.35 | $21.29 | 4,240,081 |
| 2017-04-03 | $25.54 | $25.57 | $24.99 | $25.29 | $21.24 | 5,680,149 |
| 2017-03-31 | $25.58 | $25.70 | $25.39 | $25.40 | $21.33 | 3,606,714 |
| 2017-03-30 | $25.02 | $25.88 | $24.95 | $25.73 | $21.61 | 5,986,054 |
| 2017-03-29 | $25.14 | $25.28 | $24.84 | $25.04 | $21.03 | 6,560,997 |
| 2017-03-28 | $24.51 | $25.47 | $24.51 | $25.24 | $21.08 | 5,956,017 |
| 2017-03-27 | $24.28 | $24.78 | $24.02 | $24.73 | $20.65 | 5,981,366 |
| 2017-03-24 | $25.09 | $25.19 | $24.67 | $24.89 | $20.79 | 5,978,004 |
| 2017-03-23 | $24.76 | $25.39 | $24.66 | $25.06 | $20.93 | 7,080,049 |
| 2017-03-22 | $24.86 | $25.14 | $24.30 | $24.84 | $20.74 | 7,864,793 |
| 2017-03-21 | $26.37 | $26.37 | $24.78 | $24.91 | $20.80 | 9,966,815 |
| 2017-03-20 | $26.33 | $26.56 | $26.13 | $26.19 | $21.87 | 6,475,443 |
| 2017-03-17 | $26.66 | $26.77 | $26.22 | $26.35 | $22.01 | 11,694,319 |
| 2017-03-16 | $26.58 | $26.80 | $26.43 | $26.65 | $22.26 | 5,421,830 |
| 2017-03-15 | $27.08 | $27.08 | $26.29 | $26.45 | $22.09 | 4,710,558 |
| 2017-03-14 | $26.74 | $26.97 | $26.33 | $26.75 | $22.34 | 4,538,277 |
| 2017-03-13 | $27.13 | $27.23 | $26.90 | $26.96 | $22.51 | 4,222,102 |
| 2017-03-10 | $27.67 | $27.77 | $26.64 | $27.16 | $22.68 | 8,208,622 |
| 2017-03-09 | $27.46 | $27.78 | $27.39 | $27.49 | $22.96 | 3,881,620 |
| 2017-03-08 | $27.79 | $27.85 | $27.32 | $27.37 | $22.86 | 5,920,528 |
| 2017-03-07 | $27.51 | $27.64 | $27.26 | $27.37 | $22.86 | 4,488,878 |
| 2017-03-06 | $27.54 | $27.69 | $27.15 | $27.54 | $23.00 | 5,069,107 |
| 2017-03-03 | $27.61 | $27.99 | $27.53 | $27.84 | $23.25 | 5,062,543 |
| 2017-03-02 | $28.78 | $28.84 | $27.73 | $27.74 | $23.17 | 6,533,487 |
| 2017-03-01 | $27.87 | $28.97 | $27.83 | $28.75 | $24.01 | 7,880,303 |
| 2017-02-28 | $27.50 | $27.62 | $27.31 | $27.44 | $22.92 | 6,387,803 |
| 2017-02-27 | $27.38 | $27.74 | $27.24 | $27.57 | $23.02 | 4,637,841 |
| 2017-02-24 | $27.21 | $27.34 | $27.02 | $27.32 | $22.82 | 5,504,089 |
| 2017-02-23 | $27.60 | $27.60 | $27.14 | $27.47 | $22.94 | 4,619,311 |
| 2017-02-22 | $27.42 | $27.59 | $27.27 | $27.50 | $22.97 | 5,974,243 |
| 2017-02-21 | $27.66 | $27.82 | $27.42 | $27.57 | $23.02 | 4,878,192 |
| 2017-02-17 | $27.38 | $27.55 | $27.23 | $27.54 | $23.00 | 3,990,251 |
| 2017-02-16 | $27.54 | $27.67 | $27.42 | $27.60 | $23.05 | 6,024,698 |
| 2017-02-15 | $27.78 | $27.78 | $27.29 | $27.56 | $23.02 | 6,620,680 |
| 2017-02-14 | $26.70 | $27.58 | $26.64 | $27.55 | $23.01 | 6,563,790 |
| 2017-02-13 | $26.68 | $26.94 | $26.62 | $26.74 | $22.33 | 4,321,748 |
| 2017-02-10 | $26.38 | $26.66 | $26.21 | $26.51 | $22.14 | 4,849,787 |
| 2017-02-09 | $26.00 | $26.33 | $25.86 | $26.15 | $21.84 | 7,587,291 |
| 2017-02-08 | $26.23 | $26.32 | $25.68 | $25.89 | $21.62 | 7,384,282 |
| 2017-02-07 | $26.84 | $26.88 | $26.30 | $26.49 | $22.12 | 4,923,643 |
| 2017-02-06 | $26.43 | $26.86 | $26.36 | $26.76 | $22.35 | 6,250,956 |
| 2017-02-03 | $26.46 | $26.67 | $26.15 | $26.52 | $22.15 | 6,312,082 |
| 2017-02-02 | $25.97 | $26.09 | $25.76 | $25.94 | $21.66 | 6,590,906 |
| 2017-02-01 | $26.37 | $26.60 | $26.10 | $26.24 | $21.91 | 6,181,538 |
| 2017-01-31 | $26.01 | $26.40 | $26.01 | $26.10 | $21.80 | 8,928,823 |
| 2017-01-30 | $26.58 | $26.60 | $25.96 | $26.33 | $21.99 | 6,398,303 |
| 2017-01-27 | $27.20 | $27.23 | $26.67 | $26.76 | $22.35 | 5,038,264 |
| 2017-01-26 | $27.02 | $27.25 | $26.88 | $27.11 | $22.64 | 5,173,801 |
| 2017-01-25 | $26.80 | $26.99 | $26.62 | $26.91 | $22.47 | 9,686,555 |
| 2017-01-24 | $26.73 | $26.76 | $25.66 | $26.60 | $22.21 | 12,164,961 |
| 2017-01-23 | $26.29 | $26.57 | $26.15 | $26.50 | $22.13 | 7,614,468 |
| 2017-01-20 | $26.17 | $26.44 | $26.08 | $26.29 | $21.96 | 1,934,565 |
| 2017-01-19 | $26.41 | $26.59 | $25.97 | $25.99 | $21.70 | 1,762,706 |
| 2017-01-18 | $26.15 | $26.34 | $25.86 | $26.33 | $21.99 | 9,338,897 |
| 2017-01-17 | $27.02 | $27.10 | $25.69 | $26.03 | $21.74 | 14,325,146 |
| 2017-01-13 | $27.01 | $27.69 | $27.00 | $27.29 | $22.79 | 5,095,736 |
| 2017-01-12 | $26.98 | $27.06 | $26.54 | $26.91 | $22.47 | 4,526,279 |
| 2017-01-11 | $26.83 | $27.10 | $26.68 | $27.09 | $22.62 | 5,900,157 |
| 2017-01-10 | $26.85 | $27.32 | $26.73 | $27.07 | $22.61 | 5,239,502 |
| 2017-01-09 | $26.73 | $26.94 | $26.52 | $26.76 | $22.35 | 3,818,071 |
| 2017-01-06 | $26.84 | $27.07 | $26.61 | $26.87 | $22.44 | 6,093,898 |
| 2017-01-05 | $27.28 | $27.35 | $26.55 | $26.64 | $22.25 | 8,035,185 |
| 2017-01-04 | $27.10 | $27.60 | $27.05 | $27.42 | $22.90 | 4,651,827 |
| 2017-01-03 | $27.33 | $27.56 | $26.82 | $27.05 | $22.59 | 6,369,018 |
| 2016-12-30 | $26.83 | $27.08 | $26.63 | $26.97 | $22.52 | 4,901,569 |
| 2016-12-29 | $27.30 | $27.34 | $26.60 | $26.73 | $22.32 | 5,521,661 |
| 2016-12-28 | $27.63 | $27.70 | $27.23 | $27.26 | $22.77 | 2,906,561 |
| 2016-12-27 | $27.69 | $27.82 | $27.63 | $27.76 | $23.06 | 2,416,194 |
| 2016-12-23 | $27.65 | $27.69 | $27.45 | $27.68 | $23.00 | 2,275,533 |
| 2016-12-22 | $27.73 | $27.78 | $27.45 | $27.62 | $22.95 | 3,482,554 |
| 2016-12-21 | $27.83 | $27.84 | $27.60 | $27.69 | $23.01 | 3,270,783 |
| 2016-12-20 | $27.38 | $27.88 | $27.26 | $27.79 | $23.09 | 5,873,079 |
| 2016-12-19 | $26.72 | $27.26 | $26.65 | $27.23 | $22.62 | 7,136,217 |
| 2016-12-16 | $27.10 | $27.42 | $26.74 | $26.80 | $22.27 | 10,180,077 |
| 2016-12-15 | $27.04 | $27.32 | $26.82 | $27.20 | $22.60 | 7,213,253 |
| 2016-12-14 | $26.52 | $27.31 | $26.35 | $26.91 | $22.36 | 9,315,254 |
| 2016-12-13 | $26.72 | $26.88 | $26.34 | $26.76 | $22.23 | 6,125,445 |
| 2016-12-12 | $26.90 | $26.99 | $26.47 | $26.54 | $22.05 | 7,185,315 |
| 2016-12-09 | $26.97 | $27.00 | $26.62 | $26.89 | $22.34 | 6,558,592 |
| 2016-12-08 | $26.75 | $27.12 | $26.41 | $26.98 | $22.42 | 8,131,370 |
| 2016-12-07 | $26.37 | $26.58 | $26.09 | $26.55 | $22.06 | 8,108,337 |
| 2016-12-06 | $26.29 | $26.34 | $25.86 | $26.32 | $21.87 | 6,346,449 |
| 2016-12-05 | $26.23 | $26.31 | $25.96 | $26.09 | $21.68 | 5,712,399 |
| 2016-12-02 | $26.40 | $26.43 | $25.82 | $25.89 | $21.51 | 8,486,962 |
| 2016-12-01 | $26.23 | $26.70 | $26.07 | $26.44 | $21.97 | 7,542,319 |
| 2016-11-30 | $25.89 | $26.21 | $25.66 | $26.02 | $21.62 | 11,881,443 |
| 2016-11-29 | $25.50 | $25.73 | $25.31 | $25.39 | $21.10 | 6,859,196 |
| 2016-11-28 | $26.01 | $26.18 | $25.27 | $25.38 | $21.09 | 9,961,981 |
| 2016-11-25 | $26.38 | $26.41 | $26.08 | $26.14 | $21.72 | 3,297,388 |
| 2016-11-23 | $26.28 | $26.63 | $26.08 | $26.29 | $21.84 | 10,900,605 |
| 2016-11-22 | $26.00 | $26.19 | $25.75 | $26.14 | $21.72 | 9,325,351 |
| 2016-11-21 | $25.75 | $25.89 | $25.61 | $25.85 | $21.48 | 6,480,572 |
| 2016-11-18 | $25.43 | $25.75 | $25.28 | $25.68 | $21.34 | 5,613,626 |
| 2016-11-17 | $25.00 | $25.45 | $24.81 | $25.43 | $21.13 | 6,275,744 |
| 2016-11-16 | $25.19 | $25.37 | $24.77 | $24.90 | $20.69 | 10,863,308 |
| 2016-11-15 | $25.35 | $25.68 | $24.66 | $25.67 | $21.33 | 9,359,063 |
| 2016-11-14 | $24.81 | $25.61 | $24.77 | $25.27 | $21.00 | 12,131,957 |
| 2016-11-11 | $23.70 | $24.51 | $23.56 | $24.47 | $20.33 | 10,993,569 |
| 2016-11-10 | $23.25 | $23.93 | $23.09 | $23.74 | $19.72 | 13,716,036 |
| 2016-11-09 | $22.22 | $23.13 | $22.09 | $22.95 | $19.07 | 14,189,621 |
| 2016-11-08 | $21.81 | $21.84 | $21.51 | $21.65 | $17.99 | 7,178,314 |
| 2016-11-07 | $21.70 | $21.97 | $21.68 | $21.90 | $18.20 | 6,174,300 |
| 2016-11-04 | $21.41 | $21.55 | $21.19 | $21.21 | $17.62 | 8,043,792 |
| 2016-11-03 | $21.66 | $21.76 | $21.34 | $21.42 | $17.80 | 5,409,625 |
| 2016-11-02 | $21.78 | $21.78 | $21.49 | $21.62 | $17.96 | 5,955,588 |
| 2016-11-01 | $21.90 | $22.08 | $21.44 | $21.85 | $18.15 | 6,928,286 |
| 2016-10-31 | $21.74 | $21.96 | $21.66 | $21.76 | $18.08 | 6,959,521 |
| 2016-10-28 | $21.90 | $21.92 | $21.49 | $21.61 | $17.95 | 5,832,413 |
| 2016-10-27 | $21.82 | $22.07 | $21.71 | $21.82 | $18.13 | 8,360,222 |
| 2016-10-26 | $21.23 | $21.69 | $21.11 | $21.67 | $18.00 | 6,615,698 |
| 2016-10-25 | $21.26 | $21.45 | $21.19 | $21.28 | $17.68 | 7,439,580 |
| 2016-10-24 | $21.40 | $21.46 | $21.25 | $21.31 | $17.71 | 5,864,933 |
| 2016-10-21 | $20.87 | $21.25 | $20.83 | $21.21 | $17.62 | 6,436,276 |
| 2016-10-20 | $20.31 | $21.13 | $20.30 | $21.02 | $17.46 | 17,496,775 |
| 2016-10-19 | $19.91 | $20.69 | $19.87 | $20.52 | $17.05 | 17,204,890 |
| 2016-10-18 | $19.96 | $19.97 | $19.58 | $19.87 | $16.51 | 9,141,310 |
| 2016-10-17 | $19.81 | $19.84 | $19.57 | $19.58 | $16.27 | 8,249,134 |
| 2016-10-14 | $19.97 | $20.16 | $19.68 | $19.80 | $16.45 | 17,027,636 |
| 2016-10-13 | $20.17 | $20.23 | $19.64 | $19.74 | $16.40 | 12,800,135 |
| 2016-10-12 | $20.44 | $20.58 | $20.34 | $20.37 | $16.92 | 6,378,439 |
| 2016-10-11 | $20.25 | $20.76 | $20.24 | $20.39 | $16.94 | 7,407,111 |
| 2016-10-10 | $20.76 | $20.87 | $20.64 | $20.68 | $17.18 | 6,503,817 |
| 2016-10-07 | $20.65 | $20.82 | $20.48 | $20.69 | $17.19 | 6,015,005 |
| 2016-10-06 | $20.80 | $20.94 | $20.55 | $20.74 | $17.23 | 5,597,445 |
| 2016-10-05 | $20.44 | $20.89 | $20.44 | $20.74 | $17.23 | 7,166,042 |
| 2016-10-04 | $20.25 | $20.71 | $20.25 | $20.47 | $17.01 | 9,247,985 |
| 2016-10-03 | $20.34 | $20.61 | $20.28 | $20.35 | $16.91 | 6,026,189 |
| 2016-09-30 | $20.35 | $20.66 | $20.30 | $20.46 | $17.00 | 6,055,801 |
| 2016-09-29 | $20.42 | $20.79 | $20.13 | $20.24 | $16.82 | 8,316,443 |
| 2016-09-28 | $20.66 | $20.71 | $20.32 | $20.54 | $17.07 | 8,417,062 |
| 2016-09-27 | $20.36 | $20.74 | $20.29 | $20.72 | $17.11 | 7,075,932 |
| 2016-09-26 | $20.78 | $20.80 | $20.43 | $20.46 | $16.89 | 7,876,182 |
| 2016-09-23 | $20.66 | $21.11 | $20.66 | $20.92 | $17.27 | 5,734,081 |
| 2016-09-22 | $20.88 | $21.04 | $20.75 | $20.80 | $17.17 | 8,259,580 |
| 2016-09-21 | $20.71 | $20.85 | $20.54 | $20.74 | $17.12 | 7,404,512 |
| 2016-09-20 | $20.71 | $20.79 | $20.57 | $20.64 | $17.04 | 7,533,405 |
| 2016-09-19 | $20.59 | $20.72 | $20.50 | $20.63 | $17.03 | 6,840,226 |
| 2016-09-16 | $20.38 | $20.56 | $20.30 | $20.46 | $16.89 | 11,059,730 |
| 2016-09-15 | $20.27 | $20.67 | $20.25 | $20.54 | $16.96 | 7,227,506 |
| 2016-09-14 | $20.30 | $20.78 | $20.10 | $20.37 | $16.82 | 13,660,374 |
| 2016-09-13 | $20.29 | $20.30 | $19.76 | $20.22 | $16.69 | 13,236,106 |
| 2016-09-12 | $19.86 | $20.26 | $19.65 | $20.21 | $16.69 | 5,739,771 |
| 2016-09-09 | $20.10 | $20.26 | $19.93 | $19.93 | $16.45 | 5,934,910 |
| 2016-09-08 | $20.08 | $20.19 | $19.95 | $20.14 | $16.63 | 3,965,698 |
| 2016-09-07 | $19.79 | $20.06 | $19.70 | $20.02 | $16.53 | 4,312,462 |
| 2016-09-06 | $20.13 | $20.20 | $19.70 | $19.87 | $16.41 | 5,004,906 |
| 2016-09-02 | $20.11 | $20.14 | $19.90 | $20.10 | $16.60 | 4,294,094 |
| 2016-09-01 | $20.22 | $20.27 | $19.78 | $20.04 | $16.55 | 4,985,822 |
| 2016-08-31 | $20.18 | $20.22 | $19.90 | $20.16 | $16.64 | 5,652,675 |
| 2016-08-30 | $19.86 | $20.18 | $19.77 | $20.16 | $16.64 | 6,274,041 |
| 2016-08-29 | $19.74 | $19.93 | $19.70 | $19.81 | $16.36 | 4,416,841 |
| 2016-08-26 | $19.67 | $19.87 | $19.55 | $19.69 | $16.26 | 4,751,036 |
| 2016-08-25 | $19.42 | $19.64 | $19.34 | $19.59 | $16.17 | 5,076,355 |
| 2016-08-24 | $19.55 | $19.65 | $19.41 | $19.45 | $16.06 | 4,853,179 |
| 2016-08-23 | $19.67 | $19.72 | $19.52 | $19.52 | $16.12 | 4,762,365 |
| 2016-08-22 | $19.57 | $19.65 | $19.48 | $19.62 | $16.20 | 3,499,187 |
| 2016-08-19 | $19.59 | $19.64 | $19.45 | $19.59 | $16.17 | 4,108,914 |
| 2016-08-18 | $19.50 | $19.62 | $19.47 | $19.58 | $16.17 | 5,185,842 |
| 2016-08-17 | $19.39 | $19.55 | $19.33 | $19.52 | $16.12 | 5,852,040 |
| 2016-08-16 | $19.32 | $19.54 | $19.32 | $19.41 | $16.03 | 3,959,351 |
| 2016-08-15 | $19.18 | $19.47 | $18.95 | $19.45 | $16.06 | 3,116,386 |
| 2016-08-12 | $19.12 | $19.21 | $18.94 | $19.11 | $15.78 | 3,081,718 |
| 2016-08-11 | $19.13 | $19.27 | $19.06 | $19.24 | $15.89 | 4,856,504 |
| 2016-08-10 | $19.40 | $19.48 | $19.07 | $19.09 | $15.76 | 4,050,196 |
| 2016-08-09 | $19.37 | $19.53 | $19.35 | $19.40 | $16.02 | 3,145,821 |
| 2016-08-08 | $19.62 | $19.72 | $19.38 | $19.40 | $16.02 | 6,385,385 |
| 2016-08-05 | $19.10 | $19.57 | $18.93 | $19.57 | $16.16 | 8,247,415 |
| 2016-08-04 | $19.00 | $19.11 | $18.81 | $18.87 | $15.58 | 5,511,893 |
| 2016-08-03 | $18.61 | $19.01 | $18.61 | $18.96 | $15.65 | 6,622,879 |
| 2016-08-02 | $18.69 | $18.83 | $18.46 | $18.58 | $15.34 | 5,365,464 |
| 2016-08-01 | $19.05 | $19.06 | $18.72 | $18.78 | $15.51 | 6,510,826 |
| 2016-07-29 | $18.93 | $19.10 | $18.78 | $18.98 | $15.67 | 5,967,317 |
| 2016-07-28 | $18.65 | $19.01 | $18.48 | $18.92 | $15.62 | 9,015,966 |
| 2016-07-27 | $18.64 | $18.85 | $18.54 | $18.65 | $15.40 | 7,773,216 |
| 2016-07-26 | $18.37 | $18.67 | $18.25 | $18.66 | $15.41 | 5,571,417 |
| 2016-07-25 | $18.38 | $18.51 | $18.35 | $18.42 | $15.21 | 3,740,546 |
| 2016-07-22 | $18.32 | $18.45 | $18.16 | $18.43 | $15.22 | 3,717,378 |
| 2016-07-21 | $18.34 | $18.50 | $18.21 | $18.26 | $15.08 | 6,772,197 |
| 2016-07-20 | $18.46 | $18.48 | $18.27 | $18.39 | $15.18 | 3,984,891 |
| 2016-07-19 | $18.38 | $18.56 | $18.26 | $18.41 | $15.20 | 4,172,335 |
| 2016-07-18 | $18.45 | $18.55 | $18.36 | $18.43 | $15.22 | 3,738,297 |
| 2016-07-15 | $18.59 | $18.61 | $18.38 | $18.54 | $15.31 | 7,696,580 |
| 2016-07-14 | $18.34 | $18.51 | $18.24 | $18.44 | $15.22 | 6,064,348 |
| 2016-07-13 | $17.91 | $17.98 | $17.69 | $17.94 | $14.81 | 6,763,922 |
| 2016-07-12 | $17.69 | $17.90 | $17.61 | $17.89 | $14.77 | 6,148,457 |
| 2016-07-11 | $17.41 | $17.57 | $17.31 | $17.42 | $14.38 | 3,693,237 |
| 2016-07-08 | $17.27 | $17.46 | $17.20 | $17.25 | $14.24 | 7,059,841 |
| 2016-07-07 | $17.01 | $17.14 | $16.71 | $16.95 | $13.99 | 4,655,094 |
| 2016-07-06 | $16.40 | $16.90 | $16.26 | $16.77 | $13.85 | 7,186,374 |
| 2016-07-05 | $17.02 | $17.12 | $16.60 | $16.70 | $13.79 | 6,584,758 |
| 2016-07-01 | $17.44 | $17.62 | $17.30 | $17.43 | $14.39 | 6,242,963 |
| 2016-06-30 | $17.28 | $17.59 | $17.15 | $17.59 | $14.52 | 15,029,944 |
| 2016-06-29 | $16.76 | $17.13 | $16.58 | $17.12 | $14.13 | 13,175,301 |
| 2016-06-28 | $16.47 | $16.68 | $16.25 | $16.64 | $13.74 | 12,729,447 |
| 2016-06-27 | $17.20 | $17.22 | $16.14 | $16.26 | $13.32 | 10,151,616 |
| 2016-06-24 | $17.90 | $18.17 | $17.50 | $17.50 | $14.34 | 11,595,183 |
| 2016-06-23 | $18.72 | $19.12 | $18.72 | $19.11 | $15.66 | 5,494,988 |
| 2016-06-22 | $18.40 | $18.77 | $18.40 | $18.44 | $15.11 | 5,717,480 |
| 2016-06-21 | $18.45 | $18.54 | $18.20 | $18.41 | $15.08 | 10,842,748 |
| 2016-06-20 | $18.58 | $18.88 | $18.36 | $18.40 | $15.07 | 10,209,102 |
| 2016-06-17 | $17.89 | $18.24 | $17.76 | $18.21 | $14.92 | 12,170,840 |
| 2016-06-16 | $17.87 | $17.90 | $17.58 | $17.86 | $14.63 | 6,961,664 |
| 2016-06-15 | $17.86 | $18.42 | $17.82 | $18.03 | $14.77 | 8,552,414 |
| 2016-06-14 | $18.20 | $18.40 | $17.77 | $17.83 | $14.61 | 6,019,679 |
| 2016-06-13 | $18.35 | $18.66 | $18.29 | $18.32 | $15.01 | 6,129,092 |
| 2016-06-10 | $18.45 | $18.55 | $18.33 | $18.53 | $15.18 | 5,827,146 |
| 2016-06-09 | $18.82 | $18.83 | $18.55 | $18.73 | $15.34 | 5,591,047 |
| 2016-06-08 | $19.02 | $19.14 | $18.94 | $18.98 | $15.55 | 4,455,204 |
| 2016-06-07 | $19.04 | $19.23 | $18.99 | $19.00 | $15.57 | 6,678,221 |
| 2016-06-06 | $18.89 | $19.34 | $18.72 | $19.20 | $15.73 | 7,680,858 |
| 2016-06-03 | $18.86 | $18.88 | $18.34 | $18.82 | $15.42 | 8,141,849 |
| 2016-06-02 | $18.92 | $19.32 | $18.83 | $19.30 | $15.81 | 8,943,287 |
| 2016-06-01 | $18.62 | $19.02 | $18.47 | $19.02 | $15.58 | 8,709,149 |
| 2016-05-31 | $18.93 | $19.00 | $18.75 | $18.87 | $15.46 | 8,716,100 |
| 2016-05-27 | $18.73 | $18.86 | $18.60 | $18.85 | $15.44 | 4,794,495 |
| 2016-05-26 | $18.83 | $18.89 | $18.50 | $18.60 | $15.24 | 4,193,116 |
| 2016-05-25 | $18.42 | $18.88 | $18.42 | $18.82 | $15.42 | 6,568,956 |
| 2016-05-24 | $18.25 | $18.57 | $18.20 | $18.37 | $15.05 | 6,833,809 |
| 2016-05-23 | $18.23 | $18.38 | $18.01 | $18.13 | $14.85 | 6,206,553 |
| 2016-05-20 | $18.21 | $18.46 | $18.14 | $18.28 | $14.98 | 6,981,071 |
| 2016-05-19 | $18.10 | $18.36 | $17.85 | $18.14 | $14.86 | 8,796,085 |
| 2016-05-18 | $17.49 | $18.32 | $17.47 | $18.28 | $14.98 | 13,521,577 |
| 2016-05-17 | $17.56 | $17.82 | $17.35 | $17.48 | $14.32 | 6,629,757 |
| 2016-05-16 | $17.24 | $17.64 | $17.04 | $17.60 | $14.42 | 9,565,683 |
| 2016-05-13 | $17.51 | $17.73 | $17.07 | $17.15 | $14.05 | 6,219,898 |
| 2016-05-12 | $17.78 | $17.93 | $17.43 | $17.55 | $14.38 | 5,061,222 |
| 2016-05-11 | $17.63 | $17.96 | $17.59 | $17.65 | $14.46 | 5,339,588 |
| 2016-05-10 | $17.45 | $17.81 | $17.33 | $17.73 | $14.52 | 4,976,198 |
| 2016-05-09 | $17.49 | $17.59 | $17.25 | $17.33 | $14.20 | 4,718,319 |
| 2016-05-06 | $17.27 | $17.48 | $17.22 | $17.48 | $14.32 | 5,616,125 |
| 2016-05-05 | $17.57 | $17.66 | $17.36 | $17.49 | $14.33 | 6,635,968 |
| 2016-05-04 | $17.91 | $17.95 | $17.40 | $17.54 | $14.37 | 6,414,715 |
| 2016-05-03 | $18.20 | $18.32 | $17.78 | $18.03 | $14.77 | 5,613,190 |
| 2016-05-02 | $18.35 | $18.48 | $18.11 | $18.45 | $15.11 | 5,782,369 |
| 2016-04-29 | $18.42 | $18.48 | $18.16 | $18.31 | $15.00 | 8,684,895 |
| 2016-04-28 | $18.56 | $18.73 | $18.37 | $18.49 | $15.15 | 6,425,852 |
| 2016-04-27 | $18.67 | $18.88 | $18.45 | $18.73 | $15.34 | 7,830,709 |
| 2016-04-26 | $18.58 | $18.77 | $18.46 | $18.75 | $15.36 | 8,505,772 |
| 2016-04-25 | $18.60 | $18.64 | $18.28 | $18.53 | $15.18 | 5,224,399 |
| 2016-04-22 | $18.61 | $18.72 | $18.47 | $18.62 | $15.25 | 9,432,548 |
| 2016-04-21 | $18.79 | $19.06 | $18.40 | $18.53 | $15.18 | 12,052,616 |
| 2016-04-20 | $18.17 | $18.43 | $17.99 | $18.39 | $15.07 | 9,730,440 |
| 2016-04-19 | $17.75 | $18.13 | $17.72 | $18.11 | $14.84 | 9,035,290 |
| 2016-04-18 | $17.50 | $17.92 | $17.42 | $17.70 | $14.50 | 7,814,853 |
| 2016-04-15 | $17.75 | $17.82 | $17.59 | $17.67 | $14.48 | 7,461,217 |
| 2016-04-14 | $17.42 | $17.95 | $17.35 | $17.73 | $14.52 | 10,393,594 |
| 2016-04-13 | $16.82 | $17.45 | $16.81 | $17.41 | $14.26 | 7,539,158 |
| 2016-04-12 | $16.49 | $16.73 | $16.44 | $16.65 | $13.64 | 6,716,704 |
| 2016-04-11 | $16.43 | $16.75 | $16.36 | $16.43 | $13.46 | 6,383,534 |
| 2016-04-08 | $16.39 | $16.62 | $16.26 | $16.30 | $13.35 | 6,200,236 |
| 2016-04-07 | $16.28 | $16.36 | $16.02 | $16.13 | $13.21 | 12,224,120 |
| 2016-04-06 | $16.25 | $16.65 | $16.23 | $16.49 | $13.51 | 8,863,645 |
| 2016-04-05 | $16.50 | $16.68 | $16.36 | $16.44 | $13.47 | 6,897,492 |
| 2016-04-04 | $16.82 | $17.01 | $16.63 | $16.75 | $13.72 | 6,608,265 |
| 2016-04-01 | $16.39 | $16.82 | $16.29 | $16.80 | $13.76 | 7,777,177 |
| 2016-03-31 | $16.85 | $16.93 | $16.58 | $16.69 | $13.67 | 6,208,188 |
| 2016-03-30 | $16.87 | $17.09 | $16.77 | $16.87 | $13.82 | 4,858,915 |
| 2016-03-29 | $16.81 | $16.81 | $16.48 | $16.70 | $13.68 | 8,562,717 |
| 2016-03-28 | $17.16 | $17.22 | $16.92 | $17.09 | $13.89 | 5,177,649 |
| 2016-03-24 | $17.03 | $17.15 | $16.78 | $17.10 | $13.90 | 6,557,205 |
| 2016-03-23 | $17.30 | $17.37 | $17.17 | $17.21 | $13.99 | 4,553,829 |
| 2016-03-22 | $17.20 | $17.52 | $17.14 | $17.38 | $14.13 | 7,035,857 |
| 2016-03-21 | $17.34 | $17.57 | $17.25 | $17.37 | $14.12 | 6,647,242 |
| 2016-03-18 | $17.11 | $17.44 | $17.00 | $17.36 | $14.11 | 13,947,471 |
| 2016-03-17 | $16.78 | $17.01 | $16.54 | $16.98 | $13.80 | 8,888,084 |
| 2016-03-16 | $17.17 | $17.32 | $16.72 | $16.84 | $13.69 | 10,135,481 |
| 2016-03-15 | $17.08 | $17.23 | $17.00 | $17.19 | $13.97 | 6,779,116 |
| 2016-03-14 | $17.30 | $17.50 | $17.11 | $17.29 | $14.06 | 6,236,182 |
| 2016-03-11 | $16.94 | $17.42 | $16.94 | $17.40 | $14.14 | 6,548,910 |
| 2016-03-10 | $16.78 | $16.94 | $16.50 | $16.86 | $13.71 | 7,717,366 |
| 2016-03-09 | $16.74 | $16.84 | $16.53 | $16.60 | $13.49 | 4,911,668 |
| 2016-03-08 | $16.90 | $16.97 | $16.59 | $16.63 | $13.52 | 7,625,578 |
| 2016-03-07 | $17.07 | $17.12 | $16.89 | $17.04 | $13.85 | 6,799,920 |
| 2016-03-04 | $17.07 | $17.25 | $16.92 | $17.13 | $13.92 | 7,730,683 |
| 2016-03-03 | $16.44 | $16.86 | $16.40 | $16.86 | $13.71 | 6,484,036 |
| 2016-03-02 | $16.19 | $16.50 | $16.10 | $16.49 | $13.40 | 8,960,869 |
| 2016-03-01 | $15.39 | $16.20 | $15.39 | $16.16 | $13.14 | 9,532,711 |
| 2016-02-29 | $15.60 | $15.65 | $15.20 | $15.26 | $12.40 | 8,223,165 |
| 2016-02-26 | $15.47 | $15.92 | $15.30 | $15.68 | $12.75 | 7,817,084 |
| 2016-02-25 | $15.15 | $15.32 | $15.04 | $15.30 | $12.44 | 7,226,933 |
| 2016-02-24 | $14.85 | $15.10 | $14.56 | $15.05 | $12.23 | 7,892,468 |
| 2016-02-23 | $15.60 | $15.64 | $15.00 | $15.10 | $12.27 | 8,010,902 |
| 2016-02-22 | $15.47 | $15.70 | $15.40 | $15.67 | $12.74 | 6,385,941 |
| 2016-02-19 | $15.05 | $15.32 | $14.91 | $15.28 | $12.42 | 6,461,461 |
| 2016-02-18 | $15.48 | $15.66 | $15.02 | $15.15 | $12.32 | 7,721,555 |
| 2016-02-17 | $15.75 | $15.92 | $15.32 | $15.41 | $12.53 | 10,156,616 |
| 2016-02-16 | $14.92 | $15.78 | $14.92 | $15.58 | $12.67 | 13,441,793 |
| 2016-02-12 | $14.26 | $14.89 | $14.21 | $14.87 | $12.09 | 10,604,515 |
| 2016-02-11 | $14.22 | $14.41 | $13.84 | $13.94 | $11.33 | 13,541,322 |
| 2016-02-10 | $14.98 | $15.12 | $14.66 | $14.67 | $11.92 | 9,804,045 |
| 2016-02-09 | $14.54 | $15.01 | $14.45 | $14.83 | $12.06 | 8,490,441 |
| 2016-02-08 | $15.05 | $15.33 | $14.52 | $14.80 | $12.03 | 10,721,922 |
| 2016-02-05 | $15.56 | $15.73 | $15.26 | $15.33 | $12.46 | 10,519,746 |
| 2016-02-04 | $15.31 | $15.76 | $15.31 | $15.53 | $12.62 | 8,712,420 |
| 2016-02-03 | $15.55 | $15.57 | $14.90 | $15.36 | $12.49 | 10,962,707 |
| 2016-02-02 | $15.47 | $15.60 | $15.19 | $15.33 | $12.46 | 8,785,132 |
| 2016-02-01 | $15.77 | $15.81 | $15.54 | $15.75 | $12.80 | 9,965,857 |
| 2016-01-29 | $15.64 | $15.81 | $15.48 | $15.80 | $12.84 | 11,539,609 |
| 2016-01-28 | $15.68 | $15.96 | $15.44 | $15.57 | $12.66 | 10,970,074 |
| 2016-01-27 | $15.15 | $15.87 | $15.12 | $15.42 | $12.53 | 11,566,837 |
| 2016-01-26 | $15.14 | $15.40 | $15.05 | $15.23 | $12.38 | 17,255,185 |
| 2016-01-25 | $15.78 | $15.88 | $14.90 | $15.01 | $12.20 | 24,445,604 |
| 2016-01-22 | $16.09 | $16.18 | $15.66 | $15.94 | $12.96 | 20,065,362 |
| 2016-01-21 | $16.76 | $17.25 | $15.72 | $15.73 | $12.79 | 21,771,317 |
| 2016-01-20 | $16.51 | $16.72 | $15.95 | $16.53 | $13.44 | 18,492,411 |
| 2016-01-19 | $17.41 | $17.44 | $16.72 | $16.88 | $13.72 | 9,522,086 |
| 2016-01-15 | $17.04 | $17.24 | $16.75 | $17.12 | $13.92 | 10,111,817 |
| 2016-01-14 | $17.49 | $17.82 | $17.09 | $17.65 | $14.35 | 15,342,108 |
| 2016-01-13 | $18.42 | $18.45 | $17.33 | $17.33 | $14.09 | 18,186,202 |
| 2016-01-12 | $18.41 | $18.41 | $17.94 | $18.27 | $14.85 | 8,673,506 |
| 2016-01-11 | $18.46 | $18.62 | $18.03 | $18.17 | $14.77 | 10,964,652 |
| 2016-01-08 | $18.77 | $18.95 | $18.35 | $18.39 | $14.95 | 9,007,275 |
| 2016-01-07 | $18.93 | $19.07 | $18.68 | $18.71 | $15.21 | 11,183,231 |
| 2016-01-06 | $19.21 | $19.41 | $19.11 | $19.32 | $15.71 | 8,937,539 |
| 2016-01-05 | $19.56 | $19.73 | $19.39 | $19.61 | $15.94 | 8,993,969 |
| 2016-01-04 | $19.48 | $19.68 | $19.34 | $19.55 | $15.89 | 11,600,458 |
| 2015-12-31 | $20.10 | $20.40 | $20.06 | $20.10 | $16.34 | 5,378,986 |
| 2015-12-30 | $20.41 | $20.48 | $20.23 | $20.25 | $16.46 | 5,383,701 |
| 2015-12-29 | $20.49 | $20.62 | $20.40 | $20.48 | $16.65 | 5,496,550 |
| 2015-12-28 | $20.40 | $20.48 | $20.12 | $20.45 | $16.52 | 4,998,551 |
| 2015-12-24 | $20.44 | $20.62 | $20.38 | $20.52 | $16.58 | 1,600,548 |
| 2015-12-23 | $20.21 | $20.48 | $20.07 | $20.46 | $16.53 | 5,376,698 |
| 2015-12-22 | $20.05 | $20.10 | $19.66 | $20.06 | $16.20 | 5,880,454 |
| 2015-12-21 | $19.87 | $19.97 | $19.59 | $19.86 | $16.04 | 6,792,105 |
| 2015-12-18 | $20.16 | $20.20 | $19.67 | $19.74 | $15.94 | 23,181,388 |
| 2015-12-17 | $20.90 | $20.96 | $20.27 | $20.29 | $16.39 | 10,045,469 |
| 2015-12-16 | $20.73 | $20.95 | $20.29 | $20.83 | $16.83 | 12,474,434 |
| 2015-12-15 | $20.12 | $20.65 | $19.93 | $20.52 | $16.58 | 8,460,346 |
| 2015-12-14 | $19.80 | $19.98 | $19.43 | $19.85 | $16.03 | 10,899,253 |
| 2015-12-11 | $19.71 | $19.89 | $19.50 | $19.71 | $15.92 | 9,853,339 |
| 2015-12-10 | $19.77 | $20.27 | $19.68 | $20.07 | $16.21 | 9,002,369 |
| 2015-12-09 | $19.98 | $20.24 | $19.66 | $19.76 | $15.96 | 10,147,308 |
| 2015-12-08 | $20.52 | $20.69 | $19.96 | $20.03 | $16.18 | 12,692,274 |
| 2015-12-07 | $20.96 | $21.06 | $20.64 | $20.79 | $16.79 | 9,049,409 |
| 2015-12-04 | $20.52 | $21.10 | $20.42 | $21.06 | $17.01 | 8,496,903 |
| 2015-12-03 | $20.91 | $21.04 | $20.41 | $20.48 | $16.54 | 9,365,959 |
| 2015-12-02 | $21.08 | $21.14 | $20.73 | $20.75 | $16.76 | 8,022,919 |
| 2015-12-01 | $20.80 | $21.11 | $20.69 | $21.02 | $16.98 | 10,760,866 |
| 2015-11-30 | $20.72 | $20.80 | $20.58 | $20.67 | $16.70 | 5,937,878 |
| 2015-11-27 | $20.58 | $20.65 | $20.41 | $20.64 | $16.67 | 2,028,682 |
| 2015-11-25 | $20.50 | $20.62 | $20.38 | $20.53 | $16.58 | 4,384,354 |
| 2015-11-24 | $20.34 | $20.53 | $20.19 | $20.51 | $16.57 | 7,458,799 |
| 2015-11-23 | $20.27 | $20.62 | $20.23 | $20.44 | $16.51 | 6,100,295 |
| 2015-11-20 | $20.52 | $20.56 | $20.24 | $20.26 | $16.37 | 6,349,123 |
| 2015-11-19 | $20.30 | $20.50 | $20.25 | $20.42 | $16.49 | 5,635,171 |
| 2015-11-18 | $19.97 | $20.38 | $19.80 | $20.36 | $16.45 | 8,176,647 |
| 2015-11-17 | $19.85 | $20.14 | $19.75 | $19.84 | $16.03 | 6,220,088 |
| 2015-11-16 | $19.57 | $19.78 | $19.47 | $19.78 | $15.98 | 7,300,384 |
| 2015-11-13 | $19.99 | $20.11 | $19.61 | $19.69 | $15.91 | 6,662,370 |
| 2015-11-12 | $20.23 | $20.31 | $20.02 | $20.06 | $16.20 | 7,164,326 |
| 2015-11-11 | $20.74 | $20.76 | $20.34 | $20.41 | $16.49 | 6,389,460 |
| 2015-11-10 | $20.38 | $20.64 | $20.20 | $20.63 | $16.66 | 9,211,842 |
| 2015-11-09 | $20.62 | $20.65 | $20.12 | $20.41 | $16.49 | 8,782,891 |
| 2015-11-06 | $20.31 | $20.62 | $20.25 | $20.49 | $16.55 | 9,792,049 |
| 2015-11-05 | $19.56 | $19.91 | $19.53 | $19.82 | $16.01 | 7,309,639 |
| 2015-11-04 | $19.55 | $19.69 | $19.45 | $19.48 | $15.74 | 6,655,015 |
| 2015-11-03 | $19.50 | $19.70 | $19.42 | $19.53 | $15.78 | 8,949,064 |
| 2015-11-02 | $19.16 | $19.56 | $19.06 | $19.55 | $15.79 | 7,132,433 |
| 2015-10-30 | $19.48 | $19.53 | $18.93 | $19.05 | $15.39 | 9,979,251 |
| 2015-10-29 | $19.64 | $19.77 | $19.42 | $19.47 | $15.73 | 5,741,519 |
| 2015-10-28 | $18.78 | $19.67 | $18.78 | $19.66 | $15.88 | 11,104,932 |
| 2015-10-27 | $18.85 | $18.95 | $18.67 | $18.75 | $15.15 | 4,496,057 |
| 2015-10-26 | $18.64 | $19.14 | $18.64 | $18.95 | $15.31 | 7,882,058 |
| 2015-10-23 | $18.90 | $19.11 | $18.78 | $19.11 | $15.44 | 6,927,747 |
| 2015-10-22 | $18.39 | $18.88 | $18.39 | $18.71 | $15.11 | 12,881,023 |
| 2015-10-21 | $18.86 | $18.99 | $18.24 | $18.28 | $14.77 | 15,553,595 |
| 2015-10-20 | $18.96 | $19.12 | $18.49 | $18.83 | $15.21 | 11,798,902 |
| 2015-10-19 | $18.94 | $19.23 | $18.90 | $19.02 | $15.36 | 9,308,399 |
| 2015-10-16 | $19.13 | $19.18 | $18.85 | $19.00 | $15.35 | 6,429,120 |
| 2015-10-15 | $18.38 | $19.04 | $18.38 | $19.04 | $15.38 | 8,101,094 |
| 2015-10-14 | $18.78 | $18.98 | $18.45 | $18.54 | $14.98 | 5,888,985 |
| 2015-10-13 | $18.92 | $19.02 | $18.78 | $18.82 | $15.20 | 5,110,668 |
| 2015-10-12 | $18.93 | $19.04 | $18.83 | $18.99 | $15.34 | 3,762,719 |
| 2015-10-09 | $19.12 | $19.26 | $18.81 | $18.97 | $15.32 | 7,179,284 |
| 2015-10-08 | $19.01 | $19.20 | $18.90 | $19.15 | $15.47 | 13,571,274 |
| 2015-10-07 | $19.12 | $19.33 | $18.91 | $19.04 | $15.38 | 9,532,096 |
| 2015-10-06 | $19.08 | $19.24 | $18.88 | $18.95 | $15.31 | 6,690,394 |
| 2015-10-05 | $18.90 | $19.16 | $18.70 | $19.13 | $15.45 | 7,753,043 |
| 2015-10-02 | $18.33 | $18.69 | $18.15 | $18.68 | $15.09 | 10,032,004 |
| 2015-10-01 | $18.85 | $19.04 | $18.73 | $18.97 | $15.32 | 5,287,728 |
| 2015-09-30 | $18.77 | $18.99 | $18.69 | $18.91 | $15.28 | 6,147,323 |
| 2015-09-29 | $18.60 | $18.77 | $18.47 | $18.65 | $15.06 | 7,035,307 |
| 2015-09-28 | $19.05 | $19.15 | $18.58 | $18.60 | $15.02 | 6,834,577 |
| 2015-09-25 | $19.07 | $19.32 | $18.93 | $19.26 | $15.45 | 8,898,698 |
| 2015-09-24 | $18.54 | $18.93 | $18.54 | $18.84 | $15.11 | 5,933,084 |
| 2015-09-23 | $18.80 | $19.02 | $18.68 | $18.80 | $15.08 | 6,338,961 |
| 2015-09-22 | $18.79 | $19.01 | $18.71 | $18.85 | $15.12 | 7,102,191 |
| 2015-09-21 | $18.94 | $19.25 | $18.94 | $19.18 | $15.39 | 5,577,029 |
| 2015-09-18 | $19.16 | $19.30 | $18.78 | $18.91 | $15.17 | 13,332,260 |
| 2015-09-17 | $20.14 | $20.17 | $19.31 | $19.40 | $15.56 | 10,643,818 |
| 2015-09-16 | $20.10 | $20.15 | $19.83 | $20.11 | $16.13 | 5,747,381 |
| 2015-09-15 | $19.87 | $20.09 | $19.81 | $20.04 | $16.08 | 6,206,269 |
| 2015-09-14 | $19.74 | $20.00 | $19.69 | $19.84 | $15.91 | 4,637,400 |
| 2015-09-11 | $19.61 | $19.78 | $19.58 | $19.77 | $15.86 | 4,384,078 |
| 2015-09-10 | $19.56 | $19.96 | $19.28 | $19.78 | $15.87 | 5,298,176 |
| 2015-09-09 | $20.10 | $20.16 | $19.63 | $19.67 | $15.78 | 6,713,488 |
| 2015-09-08 | $19.68 | $19.82 | $19.25 | $19.81 | $15.89 | 4,472,501 |
Fifth Third Bancorp (FITB) News Headlines
.jpg)
.jpg)
.jpg)
These stocks are well positioned for when the Federal Reserve starts cutting rates, Barclays says
Barclays says these stocks will outperform when the Fed begins to cut rates.
cnbc.com Feb. 23, 2024Recent Fifth Third Bancorp (FITB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Fifth Third Bancorp (FITB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |