Fidelity National Financial Inc (FNF) Exchange: NYSE
Data as of May 2, 2025
$65.01 ($1.57) 2.47%
Fidelity National Financial Inc - Daily Information
Click for more stock information on Fidelity National Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.02 |
| Previous Close | $65.01 |
| High | $65.33 |
| Low | $63.87 |
| Adjusted Open | $64.02 |
| Previous Adjusted Close | $65.01 |
| Adjusted High | $65.33 |
| Adjusted Low | $63.87 |
Invest in Fidelity National Financial Inc (FNF)
Key People Fidelity National Financial Inc
| Employee | Position |
|---|---|
| William Patrick Foley | Non-Executive Chairman |
| Michael J. Nolan | President |
| Raymond R. Quirk | Chief Executive Officer & Director |
| Roger S. Jewkes | Chief Operating Officer |
| Anthony J. Park | Chief Financial Officer & Executive Vice President |
| John Crowley | Chief Information Officer & Executive VP |
| Erika Meinhardt | Executive Vice President |
| Paul I. Perez | Chief Compliance Officer |
| Colleen E. Haley | Vice President & Assistant Corporate Secretary |
| Halim Dhanidina | Director |
| Daniel Kennedy Murphy | Treasurer, Senior VP & Head-Investor Relations |
| Brian Maughan | Chief Marketing Officer & Senior Vice President |
| Elizabeth Dantin Franklin | Chief Audit Officer |
| Michael L. Gravelle | Secretary, Executive VP & General Counsel |
| Katie G. Schmidt | Chief Regulatory Officer |
| Peter T. Sadowski | Chief Legal Officer & Executive Vice President |
| Sandra Douglass Morgan | Independent Director |
| John Darrell Rood | Independent Director |
| Daniel D. Lane | Independent Director |
| Cary H. Thompson | Independent Director |
| Douglas K. Ammerman | Lead Independent Director |
| Thomas Martin Hagerty | Lead Independent Director |
| Peter O. Shea | Independent Director |
| Heather Hay Murren | Independent Director |
Company Profile Fidelity National Financial Inc
Exchange: NYSE
IPO Date: Oct. 14, 2005
Employees: 16,000
Sector: Financial Services
Industry: Insurance-Specialty
Website: Fidelity National Financial Inc Website
Address: 601 Riverside Ave, Jacksonville, FL 32204, United States
Historical Stock Data for Fidelity National Financial Inc (FNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $64.02 | $65.33 | $63.87 | $65.01 | $65.01 | 1,173,114 |
| 2025-05-01 | $63.60 | $64.30 | $63.00 | $63.44 | $63.44 | 1,885,647 |
| 2025-04-30 | $63.44 | $64.14 | $62.40 | $64.05 | $64.05 | 1,756,610 |
| 2025-04-29 | $62.85 | $63.92 | $62.59 | $63.85 | $63.85 | 756,939 |
| 2025-04-28 | $62.67 | $63.31 | $62.40 | $63.13 | $63.13 | 910,163 |
| 2025-04-25 | $62.74 | $63.33 | $62.20 | $62.65 | $62.65 | 847,494 |
| 2025-04-24 | $61.90 | $63.53 | $61.84 | $63.21 | $63.21 | 1,149,267 |
| 2025-04-23 | $62.22 | $63.19 | $61.75 | $62.00 | $62.00 | 965,124 |
| 2025-04-22 | $60.44 | $61.80 | $60.27 | $61.56 | $61.56 | 1,315,449 |
| 2025-04-21 | $61.67 | $61.68 | $58.76 | $59.57 | $59.57 | 1,384,569 |
| 2025-04-17 | $61.92 | $62.65 | $61.45 | $61.81 | $61.81 | 5,166,914 |
| 2025-04-16 | $62.62 | $63.33 | $61.22 | $61.48 | $61.48 | 1,397,293 |
| 2025-04-15 | $62.30 | $63.26 | $62.09 | $62.44 | $62.44 | 1,592,581 |
| 2025-04-14 | $61.16 | $62.47 | $60.79 | $62.06 | $62.06 | 1,617,130 |
| 2025-04-11 | $59.73 | $60.15 | $58.12 | $59.98 | $59.98 | 1,810,291 |
| 2025-04-10 | $60.91 | $60.91 | $58.80 | $60.17 | $60.17 | 1,760,212 |
| 2025-04-09 | $57.63 | $61.67 | $56.58 | $61.13 | $61.13 | 2,497,064 |
| 2025-04-08 | $60.08 | $61.27 | $57.39 | $58.31 | $58.31 | 2,276,092 |
| 2025-04-07 | $58.65 | $60.43 | $56.38 | $57.84 | $57.84 | 2,114,825 |
| 2025-04-04 | $61.26 | $61.90 | $59.54 | $60.08 | $60.08 | 1,959,448 |
| 2025-04-03 | $65.14 | $65.83 | $63.80 | $64.23 | $64.23 | 1,958,871 |
| 2025-04-02 | $65.55 | $66.72 | $65.40 | $66.59 | $66.59 | 1,250,729 |
| 2025-04-01 | $65.65 | $66.53 | $65.15 | $65.92 | $65.92 | 1,652,549 |
| 2025-03-31 | $64.25 | $65.58 | $63.73 | $65.08 | $65.08 | 1,570,267 |
| 2025-03-28 | $64.95 | $65.54 | $64.49 | $64.72 | $64.72 | 1,397,939 |
| 2025-03-27 | $65.26 | $65.38 | $64.30 | $64.93 | $64.93 | 970,420 |
| 2025-03-26 | $65.50 | $66.10 | $64.42 | $64.78 | $64.78 | 1,173,526 |
| 2025-03-25 | $65.00 | $65.79 | $64.62 | $65.27 | $65.27 | 1,534,065 |
| 2025-03-24 | $64.06 | $65.17 | $64.06 | $64.88 | $64.88 | 1,258,473 |
| 2025-03-21 | $63.86 | $64.55 | $63.34 | $63.53 | $63.53 | 5,229,211 |
| 2025-03-20 | $64.04 | $64.87 | $63.84 | $64.12 | $64.12 | 1,947,026 |
| 2025-03-19 | $64.46 | $64.50 | $63.50 | $64.17 | $64.17 | 1,533,392 |
| 2025-03-18 | $65.15 | $65.34 | $64.04 | $64.14 | $64.14 | 1,010,296 |
| 2025-03-17 | $64.26 | $65.08 | $64.14 | $64.91 | $64.91 | 1,379,942 |
| 2025-03-14 | $63.41 | $64.88 | $63.11 | $64.79 | $64.29 | 1,421,837 |
| 2025-03-13 | $61.98 | $63.50 | $61.51 | $63.21 | $62.73 | 1,898,822 |
| 2025-03-12 | $62.21 | $62.50 | $61.45 | $61.67 | $61.20 | 1,245,047 |
| 2025-03-11 | $61.56 | $62.70 | $61.09 | $62.03 | $61.56 | 1,557,678 |
| 2025-03-10 | $62.61 | $63.50 | $61.14 | $61.57 | $61.10 | 1,242,337 |
| 2025-03-07 | $63.12 | $63.31 | $61.80 | $62.95 | $62.95 | 1,106,866 |
| 2025-03-06 | $62.98 | $63.50 | $62.50 | $63.06 | $63.06 | 1,071,818 |
| 2025-03-05 | $62.64 | $63.57 | $62.07 | $63.51 | $63.51 | 1,318,580 |
| 2025-03-04 | $64.21 | $64.21 | $62.29 | $62.74 | $62.74 | 1,764,446 |
| 2025-03-03 | $64.57 | $65.65 | $64.29 | $64.80 | $64.80 | 1,499,671 |
| 2025-02-28 | $63.14 | $64.58 | $63.06 | $64.53 | $64.53 | 1,943,678 |
| 2025-02-27 | $61.47 | $62.85 | $61.32 | $62.78 | $62.78 | 1,252,457 |
| 2025-02-26 | $60.87 | $61.66 | $60.57 | $61.51 | $61.51 | 1,894,580 |
| 2025-02-25 | $60.51 | $61.36 | $60.29 | $60.93 | $60.93 | 2,205,400 |
| 2025-02-24 | $59.42 | $60.85 | $58.71 | $59.90 | $59.90 | 2,030,644 |
| 2025-02-21 | $59.80 | $61.86 | $59.40 | $59.46 | $59.46 | 2,061,976 |
| 2025-02-20 | $58.25 | $58.28 | $57.54 | $57.57 | $57.57 | 1,087,698 |
| 2025-02-19 | $58.09 | $58.72 | $57.79 | $58.41 | $58.41 | 881,372 |
| 2025-02-18 | $57.95 | $58.32 | $57.70 | $58.30 | $58.30 | 938,660 |
| 2025-02-14 | $58.00 | $58.43 | $57.66 | $57.95 | $57.95 | 852,819 |
| 2025-02-13 | $57.09 | $57.74 | $56.52 | $57.70 | $57.70 | 898,242 |
| 2025-02-12 | $56.66 | $56.86 | $56.12 | $56.85 | $56.85 | 1,023,971 |
| 2025-02-11 | $57.53 | $57.56 | $56.88 | $57.30 | $57.30 | 978,726 |
| 2025-02-10 | $58.05 | $58.24 | $57.36 | $57.75 | $57.75 | 854,122 |
| 2025-02-07 | $58.39 | $58.39 | $57.59 | $58.02 | $58.02 | 864,422 |
| 2025-02-06 | $58.71 | $58.71 | $58.09 | $58.47 | $58.47 | 750,258 |
| 2025-02-05 | $58.07 | $58.46 | $57.26 | $58.39 | $58.39 | 638,116 |
| 2025-02-04 | $57.73 | $58.30 | $57.46 | $57.66 | $57.66 | 671,075 |
| 2025-02-03 | $56.93 | $58.32 | $56.68 | $57.64 | $57.64 | 664,522 |
| 2025-01-31 | $58.32 | $58.90 | $58.07 | $58.17 | $58.17 | 727,473 |
| 2025-01-30 | $58.65 | $58.89 | $57.94 | $58.56 | $58.56 | 485,752 |
| 2025-01-29 | $58.13 | $58.89 | $57.84 | $57.99 | $57.99 | 535,719 |
| 2025-01-28 | $59.14 | $59.53 | $57.87 | $58.07 | $58.07 | 771,578 |
| 2025-01-27 | $58.12 | $59.44 | $58.10 | $59.40 | $59.40 | 596,923 |
| 2025-01-24 | $57.55 | $57.93 | $57.18 | $57.70 | $57.70 | 1,436,581 |
| 2025-01-23 | $58.33 | $58.85 | $57.39 | $57.66 | $57.66 | 955,345 |
| 2025-01-22 | $58.68 | $58.85 | $57.96 | $58.41 | $58.41 | 1,137,933 |
| 2025-01-21 | $58.39 | $59.04 | $58.39 | $58.79 | $58.79 | 950,699 |
| 2025-01-17 | $57.69 | $58.50 | $57.48 | $58.04 | $58.04 | 1,208,192 |
| 2025-01-16 | $56.64 | $57.75 | $56.40 | $57.69 | $57.69 | 1,046,756 |
| 2025-01-15 | $56.86 | $57.08 | $56.09 | $56.45 | $56.45 | 777,156 |
| 2025-01-14 | $54.58 | $55.79 | $54.58 | $55.64 | $55.64 | 774,759 |
| 2025-01-13 | $54.00 | $54.41 | $53.68 | $54.36 | $54.36 | 1,003,465 |
| 2025-01-10 | $55.00 | $55.15 | $53.91 | $54.25 | $54.25 | 1,571,203 |
| 2025-01-08 | $55.96 | $56.18 | $55.13 | $56.01 | $56.01 | 849,811 |
| 2025-01-07 | $56.58 | $57.13 | $56.03 | $56.28 | $56.28 | 979,804 |
| 2025-01-06 | $56.81 | $57.55 | $56.27 | $56.49 | $56.49 | 953,402 |
| 2025-01-03 | $56.45 | $57.00 | $56.20 | $56.82 | $56.82 | 1,070,524 |
| 2025-01-02 | $56.43 | $56.71 | $55.86 | $55.98 | $55.98 | 763,971 |
| 2024-12-31 | $56.55 | $56.75 | $55.85 | $56.14 | $56.14 | 532,834 |
| 2024-12-30 | $56.06 | $56.47 | $55.40 | $56.08 | $56.08 | 712,864 |
| 2024-12-27 | $56.80 | $57.37 | $56.08 | $56.32 | $56.32 | 553,460 |
| 2024-12-26 | $56.51 | $57.05 | $56.34 | $57.00 | $57.00 | 483,087 |
| 2024-12-24 | $56.33 | $56.87 | $55.97 | $56.84 | $56.84 | 351,256 |
| 2024-12-23 | $55.88 | $56.33 | $55.55 | $56.16 | $56.16 | 963,594 |
| 2024-12-20 | $55.00 | $56.55 | $54.66 | $56.11 | $56.11 | 3,136,245 |
| 2024-12-19 | $55.67 | $56.79 | $55.10 | $55.19 | $55.19 | 1,642,131 |
| 2024-12-18 | $58.33 | $58.48 | $55.53 | $55.56 | $55.56 | 1,417,800 |
| 2024-12-17 | $59.04 | $59.19 | $58.15 | $58.33 | $58.33 | 1,103,719 |
| 2024-12-16 | $60.29 | $60.59 | $59.84 | $59.91 | $59.40 | 1,088,494 |
| 2024-12-13 | $60.01 | $60.40 | $59.68 | $59.96 | $59.45 | 768,258 |
| 2024-12-12 | $60.32 | $60.59 | $59.96 | $60.00 | $59.49 | 638,595 |
| 2024-12-11 | $60.57 | $60.93 | $59.26 | $60.04 | $59.53 | 1,280,883 |
| 2024-12-10 | $60.80 | $61.46 | $59.75 | $60.19 | $59.68 | 1,121,216 |
| 2024-12-09 | $62.00 | $62.16 | $61.19 | $61.31 | $60.79 | 683,368 |
| 2024-12-06 | $62.55 | $62.83 | $61.91 | $62.01 | $61.48 | 805,623 |
| 2024-12-05 | $62.31 | $62.68 | $61.93 | $62.09 | $61.56 | 1,148,935 |
| 2024-12-04 | $62.62 | $62.88 | $61.75 | $62.24 | $61.71 | 1,068,408 |
| 2024-12-03 | $63.10 | $63.61 | $62.56 | $62.80 | $62.27 | 998,304 |
| 2024-12-02 | $63.41 | $63.62 | $62.31 | $63.03 | $62.49 | 850,301 |
| 2024-11-29 | $63.55 | $63.81 | $63.06 | $63.39 | $62.85 | 570,214 |
| 2024-11-27 | $63.64 | $64.69 | $63.47 | $63.51 | $62.97 | 555,779 |
| 2024-11-26 | $63.78 | $63.78 | $62.52 | $63.32 | $62.78 | 1,104,448 |
| 2024-11-25 | $62.56 | $64.83 | $62.18 | $63.83 | $63.29 | 2,544,967 |
| 2024-11-22 | $60.72 | $61.99 | $60.72 | $61.94 | $61.94 | 1,054,454 |
| 2024-11-21 | $60.08 | $61.04 | $59.90 | $60.66 | $60.66 | 1,258,126 |
| 2024-11-20 | $60.84 | $60.93 | $59.70 | $60.08 | $60.08 | 624,218 |
| 2024-11-19 | $60.60 | $61.29 | $60.37 | $60.94 | $60.94 | 633,244 |
| 2024-11-18 | $60.56 | $61.06 | $60.27 | $61.04 | $61.04 | 709,559 |
| 2024-11-15 | $60.90 | $61.48 | $60.44 | $60.74 | $60.74 | 709,178 |
| 2024-11-14 | $60.78 | $61.35 | $60.56 | $60.98 | $60.98 | 706,406 |
| 2024-11-13 | $61.36 | $61.83 | $60.75 | $60.77 | $60.77 | 1,411,770 |
| 2024-11-12 | $60.00 | $61.22 | $59.85 | $61.05 | $61.05 | 1,220,259 |
| 2024-11-11 | $60.78 | $61.50 | $60.14 | $60.18 | $60.18 | 725,711 |
| 2024-11-08 | $59.73 | $61.04 | $59.48 | $60.23 | $60.23 | 1,344,694 |
| 2024-11-07 | $59.33 | $59.75 | $58.30 | $59.12 | $59.12 | 2,398,920 |
| 2024-11-06 | $61.97 | $61.97 | $58.78 | $60.89 | $60.89 | 1,619,474 |
| 2024-11-05 | $58.66 | $59.54 | $58.42 | $59.49 | $59.49 | 1,024,651 |
| 2024-11-04 | $58.93 | $59.59 | $58.84 | $58.96 | $58.96 | 1,043,620 |
| 2024-11-01 | $60.12 | $60.50 | $58.68 | $58.80 | $58.80 | 860,425 |
| 2024-10-31 | $60.76 | $61.13 | $60.17 | $60.17 | $60.17 | 633,248 |
| 2024-10-30 | $59.89 | $61.36 | $59.70 | $60.96 | $60.96 | 824,218 |
| 2024-10-29 | $60.01 | $60.27 | $59.65 | $60.05 | $60.05 | 1,067,129 |
| 2024-10-28 | $60.29 | $60.89 | $60.23 | $60.61 | $60.61 | 664,097 |
| 2024-10-25 | $60.60 | $61.09 | $59.79 | $59.96 | $59.96 | 906,615 |
| 2024-10-24 | $60.50 | $60.62 | $60.00 | $60.61 | $60.61 | 1,002,642 |
| 2024-10-23 | $60.48 | $60.79 | $59.44 | $59.97 | $59.97 | 1,336,715 |
| 2024-10-22 | $60.62 | $60.83 | $60.19 | $60.79 | $60.79 | 755,752 |
| 2024-10-21 | $61.94 | $62.02 | $60.32 | $60.74 | $60.74 | 1,460,219 |
| 2024-10-18 | $62.83 | $62.96 | $62.03 | $62.16 | $62.16 | 615,855 |
| 2024-10-17 | $62.80 | $62.97 | $62.25 | $62.66 | $62.66 | 1,008,075 |
| 2024-10-16 | $62.04 | $62.86 | $61.99 | $62.76 | $62.76 | 1,197,326 |
| 2024-10-15 | $61.34 | $62.65 | $61.30 | $61.78 | $61.78 | 695,411 |
| 2024-10-14 | $60.58 | $61.07 | $60.30 | $61.02 | $61.02 | 851,424 |
| 2024-10-11 | $59.29 | $60.66 | $59.29 | $60.49 | $60.49 | 1,160,118 |
| 2024-10-10 | $59.97 | $60.10 | $58.43 | $58.91 | $58.91 | 1,227,389 |
| 2024-10-09 | $59.99 | $60.45 | $59.59 | $59.97 | $59.97 | 1,040,185 |
| 2024-10-08 | $60.29 | $60.61 | $59.39 | $60.17 | $60.17 | 813,783 |
| 2024-10-07 | $60.60 | $60.71 | $59.35 | $59.99 | $59.99 | 991,030 |
| 2024-10-04 | $61.00 | $61.12 | $60.14 | $60.21 | $60.21 | 788,722 |
| 2024-10-03 | $60.96 | $61.03 | $60.36 | $60.73 | $60.73 | 691,797 |
| 2024-10-02 | $60.77 | $61.52 | $60.52 | $61.08 | $61.08 | 867,523 |
| 2024-10-01 | $61.90 | $62.05 | $61.01 | $61.20 | $61.20 | 886,942 |
| 2024-09-30 | $61.12 | $62.11 | $60.51 | $62.06 | $62.06 | 1,548,983 |
| 2024-09-27 | $60.70 | $61.53 | $60.41 | $61.12 | $61.12 | 1,288,882 |
| 2024-09-26 | $60.72 | $60.96 | $60.32 | $60.34 | $60.34 | 841,681 |
| 2024-09-25 | $60.75 | $61.00 | $60.26 | $60.52 | $60.52 | 943,024 |
| 2024-09-24 | $61.00 | $61.03 | $60.36 | $60.75 | $60.75 | 847,900 |
| 2024-09-23 | $61.12 | $61.30 | $60.56 | $60.97 | $60.97 | 898,755 |
| 2024-09-20 | $62.00 | $62.00 | $60.28 | $60.95 | $60.95 | 2,811,315 |
| 2024-09-19 | $61.68 | $61.68 | $60.59 | $60.86 | $60.86 | 904,630 |
| 2024-09-18 | $60.81 | $61.71 | $60.54 | $60.99 | $60.99 | 741,898 |
| 2024-09-17 | $60.78 | $60.96 | $60.28 | $60.77 | $60.77 | 558,820 |
| 2024-09-16 | $60.29 | $61.07 | $60.25 | $60.61 | $60.61 | 823,604 |
| 2024-09-13 | $59.76 | $60.54 | $59.56 | $60.53 | $60.53 | 1,018,332 |
| 2024-09-12 | $58.38 | $59.42 | $58.38 | $59.33 | $59.33 | 746,266 |
| 2024-09-11 | $58.53 | $58.73 | $57.73 | $58.36 | $58.36 | 903,771 |
| 2024-09-10 | $59.08 | $59.19 | $57.97 | $58.85 | $58.85 | 642,871 |
| 2024-09-09 | $58.86 | $59.21 | $58.24 | $58.90 | $58.90 | 1,010,315 |
| 2024-09-06 | $59.12 | $59.77 | $58.59 | $58.83 | $58.83 | 907,867 |
| 2024-09-05 | $59.47 | $59.56 | $58.65 | $58.99 | $58.99 | 815,788 |
| 2024-09-04 | $59.42 | $60.19 | $58.75 | $59.14 | $59.14 | 1,138,214 |
| 2024-09-03 | $58.69 | $59.21 | $58.13 | $58.87 | $58.87 | 929,080 |
| 2024-08-30 | $59.06 | $59.43 | $58.72 | $58.96 | $58.96 | 1,559,808 |
| 2024-08-29 | $59.12 | $59.35 | $58.54 | $58.93 | $58.93 | 635,285 |
| 2024-08-28 | $58.43 | $59.14 | $58.29 | $58.83 | $58.83 | 518,743 |
| 2024-08-27 | $58.86 | $58.96 | $58.29 | $58.40 | $58.40 | 844,377 |
| 2024-08-26 | $59.00 | $59.39 | $58.79 | $59.08 | $59.08 | 618,201 |
| 2024-08-23 | $57.75 | $59.11 | $57.62 | $58.72 | $58.72 | 785,713 |
| 2024-08-22 | $57.40 | $57.53 | $56.99 | $57.40 | $57.40 | 487,677 |
| 2024-08-21 | $56.92 | $57.66 | $56.64 | $57.40 | $57.40 | 630,116 |
| 2024-08-20 | $57.09 | $57.17 | $56.62 | $56.69 | $56.69 | 1,218,932 |
| 2024-08-19 | $56.96 | $57.43 | $56.91 | $57.43 | $57.43 | 1,014,793 |
| 2024-08-16 | $56.56 | $57.16 | $56.40 | $56.95 | $56.95 | 542,270 |
| 2024-08-15 | $56.55 | $56.88 | $56.07 | $56.45 | $56.45 | 591,377 |
| 2024-08-14 | $55.91 | $56.12 | $55.64 | $55.91 | $55.91 | 523,941 |
| 2024-08-13 | $55.03 | $55.73 | $54.79 | $55.67 | $55.67 | 892,802 |
| 2024-08-12 | $55.09 | $55.24 | $54.42 | $54.68 | $54.68 | 880,209 |
| 2024-08-09 | $54.73 | $55.00 | $54.22 | $54.94 | $54.94 | 640,719 |
| 2024-08-08 | $54.17 | $55.00 | $53.96 | $54.72 | $54.72 | 1,251,651 |
| 2024-08-07 | $54.12 | $55.15 | $53.82 | $54.06 | $54.06 | 1,795,511 |
| 2024-08-06 | $52.33 | $54.23 | $51.53 | $53.43 | $53.43 | 1,669,327 |
| 2024-08-05 | $52.04 | $54.25 | $51.97 | $53.94 | $53.94 | 1,345,336 |
| 2024-08-02 | $54.43 | $54.97 | $54.06 | $54.85 | $54.85 | 1,358,620 |
| 2024-08-01 | $56.70 | $56.95 | $54.61 | $55.43 | $55.43 | 1,153,337 |
| 2024-07-31 | $55.15 | $56.39 | $54.68 | $55.41 | $55.41 | 1,054,587 |
| 2024-07-30 | $54.92 | $55.43 | $54.78 | $55.04 | $55.04 | 1,303,004 |
| 2024-07-29 | $54.50 | $55.14 | $54.17 | $54.53 | $54.53 | 599,143 |
| 2024-07-26 | $54.14 | $54.79 | $53.91 | $54.45 | $54.45 | 700,318 |
| 2024-07-25 | $53.43 | $54.44 | $53.11 | $53.61 | $53.61 | 1,009,712 |
| 2024-07-24 | $54.72 | $54.85 | $53.13 | $53.15 | $53.15 | 755,745 |
| 2024-07-23 | $53.72 | $54.77 | $53.53 | $54.75 | $54.75 | 1,761,019 |
| 2024-07-22 | $53.50 | $53.84 | $52.80 | $53.82 | $53.82 | 1,130,650 |
| 2024-07-19 | $53.22 | $53.47 | $52.84 | $53.39 | $53.39 | 747,942 |
| 2024-07-18 | $54.27 | $55.04 | $53.26 | $53.31 | $53.31 | 776,898 |
| 2024-07-17 | $54.45 | $55.37 | $54.34 | $54.46 | $54.46 | 730,246 |
| 2024-07-16 | $53.24 | $54.54 | $53.05 | $54.51 | $54.51 | 839,037 |
| 2024-07-15 | $52.40 | $53.23 | $52.22 | $52.92 | $52.92 | 1,862,324 |
| 2024-07-12 | $51.55 | $52.37 | $51.14 | $52.09 | $52.09 | 1,342,304 |
| 2024-07-11 | $49.99 | $51.48 | $49.93 | $51.31 | $51.31 | 1,103,291 |
| 2024-07-10 | $48.00 | $49.07 | $48.00 | $49.00 | $49.00 | 751,889 |
| 2024-07-09 | $48.15 | $48.83 | $48.04 | $48.08 | $48.08 | 846,996 |
| 2024-07-08 | $48.39 | $49.06 | $47.93 | $48.29 | $48.29 | 1,245,994 |
| 2024-07-05 | $48.62 | $48.87 | $47.92 | $48.10 | $48.10 | 1,710,260 |
| 2024-07-03 | $49.35 | $49.58 | $48.71 | $48.77 | $48.77 | 696,048 |
| 2024-07-02 | $48.13 | $49.40 | $48.13 | $49.35 | $49.35 | 835,041 |
| 2024-07-01 | $49.61 | $49.88 | $48.27 | $48.58 | $48.58 | 1,125,224 |
| 2024-06-28 | $49.31 | $50.17 | $49.03 | $49.42 | $49.42 | 2,632,589 |
| 2024-06-27 | $48.61 | $49.17 | $48.25 | $49.14 | $49.14 | 976,359 |
| 2024-06-26 | $48.41 | $48.57 | $47.79 | $48.48 | $48.48 | 792,537 |
| 2024-06-25 | $49.69 | $49.69 | $48.58 | $48.70 | $48.70 | 1,037,754 |
| 2024-06-24 | $49.75 | $50.01 | $49.42 | $49.78 | $49.78 | 768,452 |
| 2024-06-21 | $49.18 | $49.79 | $49.07 | $49.58 | $49.58 | 1,781,947 |
| 2024-06-20 | $48.94 | $49.58 | $48.94 | $49.27 | $49.27 | 807,425 |
| 2024-06-18 | $48.92 | $49.42 | $48.76 | $49.15 | $49.15 | 1,446,234 |
| 2024-06-17 | $48.17 | $48.93 | $48.01 | $48.92 | $48.92 | 575,594 |
| 2024-06-14 | $48.06 | $48.51 | $48.06 | $48.28 | $48.28 | 749,412 |
| 2024-06-13 | $49.18 | $49.18 | $48.49 | $49.01 | $48.53 | 530,239 |
| 2024-06-12 | $49.69 | $50.25 | $48.95 | $49.23 | $48.75 | 579,836 |
| 2024-06-11 | $48.83 | $48.83 | $48.10 | $48.64 | $48.16 | 819,536 |
| 2024-06-10 | $48.90 | $49.21 | $48.21 | $48.96 | $48.48 | 806,033 |
| 2024-06-07 | $49.31 | $49.69 | $49.12 | $49.23 | $49.23 | 841,539 |
| 2024-06-06 | $50.00 | $50.20 | $49.45 | $49.71 | $49.71 | 573,169 |
| 2024-06-05 | $51.23 | $51.32 | $49.98 | $50.14 | $50.14 | 636,572 |
| 2024-06-04 | $50.31 | $51.36 | $50.14 | $51.04 | $51.04 | 1,381,618 |
| 2024-06-03 | $50.69 | $50.76 | $49.96 | $50.65 | $50.65 | 793,855 |
| 2024-05-31 | $50.44 | $50.64 | $49.90 | $50.36 | $50.36 | 1,160,063 |
| 2024-05-30 | $50.05 | $50.67 | $49.70 | $50.26 | $50.26 | 809,969 |
| 2024-05-29 | $49.72 | $49.95 | $49.48 | $49.89 | $49.89 | 589,429 |
| 2024-05-28 | $50.75 | $50.89 | $49.81 | $50.30 | $50.30 | 883,383 |
| 2024-05-24 | $50.30 | $50.84 | $50.05 | $50.75 | $50.75 | 540,385 |
| 2024-05-23 | $51.16 | $51.16 | $49.87 | $49.91 | $49.91 | 599,619 |
| 2024-05-22 | $52.62 | $52.86 | $51.13 | $51.16 | $51.16 | 687,575 |
| 2024-05-21 | $52.71 | $52.95 | $52.42 | $52.83 | $52.83 | 629,465 |
| 2024-05-20 | $52.22 | $52.83 | $51.95 | $52.74 | $52.74 | 1,071,656 |
| 2024-05-17 | $52.00 | $52.48 | $51.84 | $52.28 | $52.28 | 1,343,517 |
| 2024-05-16 | $52.03 | $52.27 | $51.54 | $51.92 | $51.92 | 1,549,466 |
| 2024-05-15 | $52.50 | $52.55 | $52.00 | $52.03 | $52.03 | 722,850 |
| 2024-05-14 | $51.74 | $52.29 | $51.45 | $51.96 | $51.96 | 1,041,413 |
| 2024-05-13 | $51.82 | $51.82 | $51.17 | $51.41 | $51.41 | 934,252 |
| 2024-05-10 | $52.68 | $52.74 | $51.45 | $51.53 | $51.53 | 1,163,143 |
| 2024-05-09 | $50.72 | $52.87 | $50.50 | $52.61 | $52.61 | 1,495,332 |
| 2024-05-08 | $52.01 | $52.45 | $51.55 | $52.13 | $52.13 | 1,110,246 |
| 2024-05-07 | $52.06 | $53.14 | $52.01 | $52.15 | $52.15 | 1,477,841 |
| 2024-05-06 | $51.98 | $52.25 | $51.71 | $51.98 | $51.98 | 1,048,953 |
| 2024-05-03 | $51.89 | $52.19 | $51.50 | $51.52 | $51.52 | 606,361 |
| 2024-05-02 | $50.64 | $51.03 | $49.96 | $51.01 | $51.01 | 633,404 |
| 2024-05-01 | $49.76 | $50.87 | $49.68 | $50.14 | $50.14 | 632,407 |
| 2024-04-30 | $50.17 | $50.34 | $49.47 | $49.50 | $49.50 | 707,172 |
| 2024-04-29 | $50.90 | $51.31 | $50.52 | $50.56 | $50.56 | 769,270 |
| 2024-04-26 | $50.06 | $50.69 | $49.97 | $50.39 | $50.39 | 1,446,773 |
| 2024-04-25 | $50.18 | $50.24 | $48.79 | $49.88 | $49.88 | 1,290,260 |
| 2024-04-24 | $50.49 | $50.80 | $50.19 | $50.64 | $50.64 | 979,496 |
| 2024-04-23 | $49.39 | $50.85 | $49.32 | $50.85 | $50.85 | 1,080,590 |
| 2024-04-22 | $49.02 | $49.67 | $48.53 | $49.44 | $49.44 | 813,301 |
| 2024-04-19 | $47.63 | $48.86 | $47.53 | $48.77 | $48.77 | 1,087,978 |
| 2024-04-18 | $47.28 | $47.67 | $47.20 | $47.58 | $47.58 | 1,126,868 |
| 2024-04-17 | $47.15 | $47.54 | $46.85 | $47.02 | $47.02 | 1,279,767 |
| 2024-04-16 | $47.96 | $47.97 | $47.08 | $47.11 | $47.11 | 1,656,429 |
| 2024-04-15 | $49.03 | $49.18 | $47.79 | $48.17 | $48.17 | 1,391,425 |
| 2024-04-12 | $48.36 | $49.02 | $48.27 | $48.61 | $48.61 | 1,282,782 |
| 2024-04-11 | $48.10 | $49.26 | $47.75 | $48.52 | $48.52 | 3,105,160 |
| 2024-04-10 | $51.09 | $51.09 | $47.66 | $48.28 | $48.28 | 3,178,985 |
| 2024-04-09 | $53.25 | $53.46 | $52.56 | $52.78 | $52.78 | 1,600,181 |
| 2024-04-08 | $52.56 | $53.09 | $52.42 | $52.95 | $52.95 | 1,040,261 |
| 2024-04-05 | $52.27 | $52.71 | $51.77 | $52.43 | $52.43 | 866,616 |
| 2024-04-04 | $53.05 | $53.96 | $51.99 | $52.28 | $52.28 | 1,743,021 |
| 2024-04-03 | $51.85 | $52.92 | $51.70 | $52.60 | $52.60 | 1,334,157 |
| 2024-04-02 | $52.65 | $52.69 | $51.74 | $52.01 | $52.01 | 1,192,937 |
| 2024-04-01 | $53.00 | $53.09 | $52.60 | $52.91 | $52.91 | 2,426,623 |
| 2024-03-28 | $52.04 | $53.35 | $52.00 | $53.10 | $53.10 | 2,054,312 |
| 2024-03-27 | $51.19 | $51.98 | $51.10 | $51.96 | $51.96 | 994,141 |
| 2024-03-26 | $51.28 | $51.70 | $50.89 | $50.95 | $50.95 | 1,131,915 |
| 2024-03-25 | $51.78 | $52.15 | $50.86 | $51.38 | $51.38 | 1,387,939 |
| 2024-03-22 | $52.50 | $52.64 | $51.54 | $51.63 | $51.63 | 1,009,210 |
| 2024-03-21 | $51.30 | $52.59 | $51.30 | $52.30 | $52.30 | 966,038 |
| 2024-03-20 | $49.38 | $51.17 | $49.35 | $51.00 | $51.00 | 1,159,215 |
| 2024-03-19 | $48.77 | $49.56 | $48.77 | $49.54 | $49.54 | 1,457,074 |
| 2024-03-18 | $49.40 | $49.48 | $48.79 | $48.92 | $48.92 | 1,994,484 |
| 2024-03-15 | $49.55 | $50.04 | $49.03 | $49.28 | $49.28 | 7,054,068 |
| 2024-03-14 | $50.83 | $50.87 | $49.28 | $49.65 | $49.65 | 1,635,186 |
| 2024-03-13 | $50.72 | $51.39 | $50.72 | $51.30 | $50.81 | 2,015,610 |
| 2024-03-12 | $51.08 | $51.20 | $50.19 | $50.73 | $50.24 | 1,187,120 |
| 2024-03-11 | $50.29 | $51.14 | $50.14 | $51.05 | $50.56 | 1,920,672 |
| 2024-03-08 | $50.93 | $51.31 | $50.23 | $50.38 | $49.90 | 2,096,630 |
| 2024-03-07 | $52.34 | $52.76 | $51.18 | $51.43 | $50.94 | 2,537,523 |
| 2024-03-06 | $51.71 | $52.11 | $51.07 | $51.99 | $51.99 | 1,174,509 |
| 2024-03-05 | $50.88 | $51.88 | $50.88 | $51.41 | $51.41 | 1,424,729 |
| 2024-03-04 | $50.65 | $52.05 | $50.42 | $51.06 | $51.06 | 1,903,108 |
| 2024-03-01 | $50.55 | $50.99 | $50.33 | $50.49 | $50.49 | 897,448 |
| 2024-02-29 | $50.14 | $50.69 | $49.84 | $50.58 | $50.58 | 1,516,442 |
| 2024-02-28 | $50.04 | $50.04 | $49.57 | $49.70 | $49.70 | 1,067,315 |
| 2024-02-27 | $49.44 | $50.11 | $49.39 | $50.09 | $50.09 | 1,354,831 |
| 2024-02-26 | $49.69 | $49.98 | $49.12 | $49.49 | $49.49 | 2,261,470 |
| 2024-02-23 | $49.99 | $50.53 | $49.72 | $50.06 | $50.06 | 1,764,475 |
| 2024-02-22 | $51.88 | $52.11 | $49.80 | $49.97 | $49.97 | 3,181,287 |
| 2024-02-21 | $52.07 | $52.94 | $51.97 | $52.82 | $52.82 | 1,782,214 |
| 2024-02-20 | $52.01 | $52.52 | $51.85 | $52.13 | $52.13 | 1,901,051 |
| 2024-02-16 | $52.13 | $52.69 | $52.13 | $52.39 | $52.39 | 1,473,369 |
| 2024-02-15 | $52.22 | $52.93 | $52.20 | $52.62 | $52.62 | 1,390,403 |
| 2024-02-14 | $51.52 | $52.08 | $51.19 | $52.01 | $52.01 | 1,719,236 |
| 2024-02-13 | $51.31 | $51.48 | $50.33 | $51.06 | $51.06 | 2,132,610 |
| 2024-02-12 | $51.39 | $52.27 | $51.25 | $51.96 | $51.96 | 1,897,840 |
| 2024-02-09 | $50.85 | $51.24 | $50.42 | $51.22 | $51.22 | 1,050,154 |
| 2024-02-08 | $50.33 | $51.05 | $49.88 | $50.88 | $50.88 | 1,454,892 |
| 2024-02-07 | $50.20 | $50.66 | $49.81 | $50.34 | $50.34 | 1,584,151 |
| 2024-02-06 | $49.65 | $50.20 | $49.59 | $50.07 | $50.07 | 963,739 |
| 2024-02-05 | $50.29 | $50.36 | $49.33 | $49.70 | $49.70 | 1,507,868 |
| 2024-02-02 | $50.46 | $51.09 | $50.13 | $50.70 | $50.70 | 1,253,054 |
| 2024-02-01 | $49.98 | $50.68 | $49.06 | $50.64 | $50.64 | 974,119 |
| 2024-01-31 | $50.95 | $50.95 | $49.97 | $50.03 | $50.03 | 1,595,961 |
| 2024-01-30 | $50.41 | $51.00 | $50.34 | $50.97 | $50.97 | 809,187 |
| 2024-01-29 | $49.83 | $50.72 | $49.66 | $50.59 | $50.59 | 912,832 |
| 2024-01-26 | $50.00 | $50.22 | $49.79 | $49.98 | $49.98 | 1,379,662 |
| 2024-01-25 | $49.91 | $49.92 | $48.94 | $49.77 | $49.77 | 1,226,545 |
| 2024-01-24 | $49.57 | $49.76 | $49.20 | $49.53 | $49.53 | 1,440,432 |
| 2024-01-23 | $49.67 | $49.87 | $48.88 | $49.05 | $49.05 | 1,284,968 |
| 2024-01-22 | $49.14 | $49.95 | $49.14 | $49.82 | $49.82 | 2,214,857 |
| 2024-01-19 | $48.33 | $48.97 | $47.72 | $48.88 | $48.88 | 1,962,477 |
| 2024-01-18 | $48.49 | $48.52 | $47.81 | $48.20 | $48.20 | 1,132,252 |
| 2024-01-17 | $48.19 | $48.82 | $47.98 | $48.43 | $48.43 | 1,506,381 |
| 2024-01-16 | $49.35 | $49.40 | $48.50 | $48.90 | $48.90 | 1,845,665 |
| 2024-01-12 | $49.73 | $49.97 | $49.29 | $49.87 | $49.87 | 1,424,828 |
| 2024-01-11 | $49.58 | $49.67 | $48.66 | $49.63 | $49.63 | 1,808,197 |
| 2024-01-10 | $49.18 | $49.61 | $48.75 | $49.58 | $49.58 | 1,558,310 |
| 2024-01-09 | $48.76 | $49.16 | $48.59 | $48.78 | $48.78 | 1,147,483 |
| 2024-01-08 | $49.03 | $49.34 | $48.60 | $49.20 | $49.20 | 1,017,018 |
| 2024-01-05 | $48.00 | $49.09 | $47.58 | $48.85 | $48.85 | 1,557,248 |
| 2024-01-04 | $48.13 | $48.87 | $47.91 | $48.05 | $48.05 | 1,410,396 |
| 2024-01-03 | $48.92 | $49.14 | $48.01 | $48.03 | $48.03 | 1,500,225 |
| 2024-01-02 | $50.55 | $50.77 | $49.38 | $49.57 | $49.57 | 1,694,489 |
| 2023-12-29 | $51.25 | $51.46 | $50.69 | $51.02 | $51.02 | 1,546,438 |
| 2023-12-28 | $51.03 | $51.48 | $50.94 | $51.37 | $51.37 | 1,694,831 |
| 2023-12-27 | $50.59 | $51.10 | $50.42 | $50.98 | $50.98 | 1,157,236 |
| 2023-12-26 | $50.23 | $50.66 | $50.03 | $50.63 | $50.63 | 857,931 |
| 2023-12-22 | $49.82 | $50.26 | $49.67 | $50.18 | $50.18 | 978,370 |
| 2023-12-21 | $49.26 | $49.77 | $48.82 | $49.52 | $49.52 | 1,289,429 |
| 2023-12-20 | $49.42 | $50.30 | $49.19 | $49.20 | $49.20 | 1,929,504 |
| 2023-12-19 | $48.52 | $49.61 | $48.30 | $49.61 | $49.61 | 2,417,910 |
| 2023-12-18 | $48.53 | $48.53 | $47.94 | $48.36 | $48.36 | 1,355,379 |
| 2023-12-15 | $48.07 | $48.99 | $47.78 | $48.57 | $48.57 | 4,261,480 |
| 2023-12-14 | $48.44 | $48.72 | $47.81 | $48.23 | $48.23 | 1,905,607 |
| 2023-12-13 | $46.91 | $48.17 | $46.55 | $48.00 | $47.53 | 2,293,170 |
| 2023-12-12 | $47.15 | $47.69 | $46.95 | $47.06 | $46.60 | 1,114,924 |
| 2023-12-11 | $46.72 | $47.27 | $46.72 | $47.15 | $46.69 | 1,286,551 |
| 2023-12-08 | $46.78 | $47.07 | $46.69 | $46.72 | $46.26 | 1,188,841 |
| 2023-12-07 | $46.46 | $46.98 | $46.35 | $46.82 | $46.36 | 1,280,079 |
| 2023-12-06 | $46.04 | $46.90 | $46.04 | $46.37 | $45.91 | 1,655,627 |
| 2023-12-05 | $45.39 | $46.18 | $45.36 | $45.84 | $45.39 | 2,164,226 |
| 2023-12-04 | $44.84 | $45.62 | $44.80 | $45.53 | $45.08 | 1,572,032 |
| 2023-12-01 | $44.75 | $45.15 | $44.44 | $44.96 | $44.96 | 1,468,179 |
| 2023-11-30 | $44.43 | $45.15 | $44.39 | $44.84 | $44.84 | 3,242,443 |
| 2023-11-29 | $44.56 | $44.94 | $44.35 | $44.39 | $44.39 | 1,554,637 |
| 2023-11-28 | $44.62 | $44.62 | $44.10 | $44.43 | $44.43 | 2,719,734 |
| 2023-11-27 | $44.69 | $44.91 | $44.35 | $44.71 | $44.71 | 3,870,426 |
| 2023-11-24 | $44.80 | $45.03 | $44.67 | $44.92 | $44.92 | 450,486 |
| 2023-11-22 | $44.65 | $44.95 | $44.27 | $44.64 | $44.64 | 1,341,843 |
| 2023-11-21 | $45.36 | $45.60 | $44.76 | $44.79 | $44.79 | 1,516,031 |
| 2023-11-20 | $45.03 | $45.75 | $44.78 | $45.47 | $45.47 | 2,083,105 |
| 2023-11-17 | $44.57 | $45.06 | $44.39 | $45.05 | $45.05 | 1,721,890 |
| 2023-11-16 | $44.46 | $44.53 | $43.97 | $44.41 | $44.41 | 1,531,771 |
| 2023-11-15 | $43.75 | $44.52 | $43.60 | $44.44 | $44.44 | 1,558,547 |
| 2023-11-14 | $44.33 | $44.40 | $43.11 | $43.77 | $43.77 | 2,729,360 |
| 2023-11-13 | $43.66 | $44.09 | $43.56 | $43.84 | $43.84 | 2,039,578 |
| 2023-11-10 | $43.77 | $43.99 | $43.48 | $43.94 | $43.94 | 1,302,653 |
| 2023-11-09 | $43.56 | $43.99 | $43.13 | $43.64 | $43.64 | 2,632,169 |
| 2023-11-08 | $42.21 | $43.85 | $42.21 | $43.40 | $43.40 | 2,347,102 |
| 2023-11-07 | $41.44 | $42.09 | $41.31 | $41.97 | $41.97 | 1,575,185 |
| 2023-11-06 | $42.69 | $42.77 | $41.66 | $41.80 | $41.80 | 1,222,914 |
| 2023-11-03 | $42.00 | $43.33 | $41.81 | $42.82 | $42.82 | 1,695,714 |
| 2023-11-02 | $40.50 | $41.60 | $40.35 | $41.58 | $41.58 | 1,170,466 |
| 2023-11-01 | $39.15 | $40.43 | $38.96 | $40.33 | $40.33 | 1,472,858 |
| 2023-10-31 | $39.17 | $39.24 | $38.77 | $39.09 | $39.09 | 1,126,097 |
| 2023-10-30 | $38.66 | $39.09 | $38.51 | $39.08 | $39.08 | 1,307,738 |
| 2023-10-27 | $38.80 | $38.96 | $38.13 | $38.31 | $38.31 | 1,607,610 |
| 2023-10-26 | $37.48 | $39.01 | $37.48 | $38.92 | $38.92 | 3,033,892 |
| 2023-10-25 | $37.66 | $37.75 | $37.21 | $37.37 | $37.37 | 1,319,157 |
| 2023-10-24 | $37.76 | $38.03 | $37.53 | $37.54 | $37.54 | 990,565 |
| 2023-10-23 | $37.51 | $37.87 | $37.10 | $37.61 | $37.61 | 1,038,211 |
| 2023-10-20 | $38.26 | $38.41 | $37.67 | $37.80 | $37.80 | 1,216,269 |
| 2023-10-19 | $39.29 | $39.55 | $38.21 | $38.41 | $38.41 | 1,572,922 |
| 2023-10-18 | $39.63 | $39.74 | $39.15 | $39.31 | $39.31 | 1,412,148 |
| 2023-10-17 | $39.94 | $40.69 | $39.44 | $40.26 | $40.26 | 1,689,077 |
| 2023-10-16 | $39.68 | $40.15 | $39.62 | $40.09 | $40.09 | 914,412 |
| 2023-10-13 | $39.51 | $39.68 | $39.17 | $39.38 | $39.38 | 749,604 |
| 2023-10-12 | $39.91 | $39.91 | $38.85 | $39.31 | $39.31 | 1,014,150 |
| 2023-10-11 | $39.25 | $39.91 | $39.24 | $39.89 | $39.89 | 1,119,349 |
| 2023-10-10 | $39.53 | $39.80 | $38.90 | $39.05 | $39.05 | 1,426,684 |
| 2023-10-09 | $39.32 | $39.78 | $39.20 | $39.37 | $39.37 | 877,931 |
| 2023-10-06 | $39.44 | $39.93 | $39.17 | $39.32 | $39.32 | 1,390,455 |
| 2023-10-05 | $38.94 | $39.84 | $38.80 | $39.62 | $39.62 | 1,995,341 |
| 2023-10-04 | $38.96 | $39.29 | $38.61 | $39.01 | $39.01 | 2,155,543 |
| 2023-10-03 | $39.19 | $39.19 | $38.45 | $38.90 | $38.90 | 2,216,148 |
| 2023-10-02 | $40.79 | $40.79 | $39.25 | $39.31 | $39.31 | 3,555,252 |
| 2023-09-29 | $41.43 | $41.78 | $41.01 | $41.30 | $41.30 | 3,007,987 |
| 2023-09-28 | $41.08 | $41.51 | $40.98 | $41.33 | $41.33 | 1,686,906 |
| 2023-09-27 | $41.02 | $41.14 | $40.38 | $41.00 | $41.00 | 2,487,298 |
| 2023-09-26 | $41.29 | $41.50 | $40.78 | $40.89 | $40.89 | 3,597,319 |
| 2023-09-25 | $41.50 | $41.55 | $41.17 | $41.44 | $41.44 | 4,160,393 |
| 2023-09-22 | $41.87 | $41.90 | $41.44 | $41.52 | $41.52 | 1,588,232 |
| 2023-09-21 | $42.00 | $42.11 | $41.65 | $41.80 | $41.80 | 2,313,659 |
| 2023-09-20 | $43.24 | $43.33 | $42.12 | $42.21 | $42.21 | 3,088,602 |
| 2023-09-19 | $42.94 | $43.27 | $42.83 | $43.03 | $43.03 | 4,091,901 |
| 2023-09-18 | $42.52 | $43.08 | $42.33 | $42.79 | $42.79 | 2,891,469 |
| 2023-09-15 | $42.48 | $42.95 | $42.17 | $42.82 | $42.82 | 36,078,821 |
| 2023-09-14 | $42.53 | $42.81 | $42.27 | $42.29 | $42.29 | 2,613,881 |
| 2023-09-13 | $42.74 | $42.80 | $41.83 | $42.62 | $42.17 | 3,019,822 |
| 2023-09-12 | $43.19 | $43.66 | $42.59 | $42.65 | $42.65 | 2,143,309 |
| 2023-09-11 | $42.97 | $43.41 | $42.81 | $42.89 | $42.89 | 1,789,127 |
| 2023-09-08 | $43.02 | $43.62 | $42.74 | $42.80 | $42.80 | 2,428,164 |
| 2023-09-07 | $42.30 | $43.18 | $42.23 | $42.99 | $42.99 | 4,436,151 |
| 2023-09-06 | $42.00 | $42.70 | $41.96 | $42.30 | $42.30 | 2,747,046 |
| 2023-09-05 | $42.90 | $43.83 | $42.15 | $42.18 | $42.18 | 4,615,571 |
| 2023-09-01 | $41.80 | $42.25 | $41.53 | $41.95 | $41.95 | 1,489,323 |
| 2023-08-31 | $41.08 | $41.46 | $40.95 | $41.40 | $41.40 | 1,493,281 |
| 2023-08-30 | $40.78 | $41.24 | $40.67 | $41.22 | $41.22 | 1,016,837 |
| 2023-08-29 | $40.30 | $41.00 | $40.09 | $40.88 | $40.88 | 1,366,313 |
| 2023-08-28 | $40.12 | $40.47 | $39.90 | $40.24 | $40.24 | 454,364 |
| 2023-08-25 | $40.24 | $40.33 | $39.53 | $40.01 | $40.01 | 673,209 |
| 2023-08-24 | $39.81 | $40.47 | $39.78 | $40.14 | $40.14 | 829,183 |
| 2023-08-23 | $39.57 | $40.05 | $39.42 | $39.96 | $39.96 | 509,751 |
| 2023-08-22 | $39.87 | $39.94 | $39.50 | $39.60 | $39.60 | 751,002 |
| 2023-08-21 | $40.66 | $40.66 | $39.66 | $39.93 | $39.93 | 717,253 |
| 2023-08-18 | $40.64 | $41.00 | $40.46 | $40.60 | $40.60 | 1,004,464 |
| 2023-08-17 | $41.21 | $41.42 | $40.72 | $40.86 | $40.86 | 730,044 |
| 2023-08-16 | $41.01 | $41.40 | $40.89 | $41.03 | $41.03 | 1,150,531 |
| 2023-08-15 | $41.67 | $41.67 | $41.00 | $41.02 | $41.02 | 1,510,059 |
| 2023-08-14 | $42.05 | $42.12 | $41.60 | $42.04 | $42.04 | 1,194,334 |
| 2023-08-11 | $41.64 | $42.19 | $41.59 | $42.11 | $42.11 | 1,119,904 |
| 2023-08-10 | $41.45 | $42.26 | $41.14 | $41.83 | $41.83 | 1,504,633 |
| 2023-08-09 | $40.00 | $41.14 | $39.83 | $40.77 | $40.77 | 1,354,051 |
| 2023-08-08 | $39.41 | $39.69 | $39.00 | $39.65 | $39.65 | 1,325,767 |
| 2023-08-07 | $39.52 | $40.10 | $39.43 | $39.88 | $39.88 | 987,178 |
| 2023-08-04 | $38.96 | $39.89 | $38.80 | $39.48 | $39.48 | 1,000,686 |
| 2023-08-03 | $38.93 | $39.03 | $38.58 | $38.83 | $38.83 | 617,404 |
| 2023-08-02 | $39.10 | $39.19 | $38.79 | $39.04 | $39.04 | 588,046 |
| 2023-08-01 | $39.08 | $39.47 | $39.00 | $39.32 | $39.32 | 1,777,626 |
| 2023-07-31 | $39.33 | $39.60 | $39.00 | $39.17 | $39.17 | 1,258,667 |
| 2023-07-28 | $39.22 | $39.41 | $38.94 | $39.05 | $39.05 | 910,541 |
| 2023-07-27 | $38.87 | $39.99 | $38.61 | $38.74 | $38.74 | 1,417,867 |
| 2023-07-26 | $37.99 | $38.44 | $37.93 | $38.29 | $38.29 | 866,805 |
| 2023-07-25 | $38.00 | $38.25 | $37.91 | $37.97 | $37.97 | 1,063,960 |
| 2023-07-24 | $37.95 | $38.23 | $37.91 | $38.00 | $38.00 | 609,953 |
| 2023-07-21 | $38.26 | $38.30 | $37.88 | $38.04 | $38.04 | 910,111 |
| 2023-07-20 | $38.35 | $38.42 | $37.77 | $38.03 | $38.03 | 1,154,943 |
| 2023-07-19 | $38.21 | $38.46 | $38.09 | $38.34 | $38.34 | 587,102 |
| 2023-07-18 | $38.15 | $38.62 | $37.83 | $38.05 | $38.05 | 957,405 |
| 2023-07-17 | $37.59 | $38.16 | $37.51 | $37.97 | $37.97 | 791,101 |
| 2023-07-14 | $38.38 | $38.38 | $37.44 | $37.78 | $37.78 | 1,177,490 |
| 2023-07-13 | $37.11 | $38.39 | $37.11 | $38.38 | $38.38 | 1,570,188 |
| 2023-07-12 | $36.88 | $37.29 | $36.55 | $37.11 | $37.11 | 1,055,265 |
| 2023-07-11 | $36.25 | $36.73 | $36.25 | $36.41 | $36.41 | 1,759,921 |
| 2023-07-10 | $35.94 | $36.48 | $35.84 | $36.06 | $36.06 | 1,172,049 |
| 2023-07-07 | $35.50 | $36.27 | $35.37 | $35.76 | $35.76 | 2,555,466 |
| 2023-07-06 | $35.31 | $35.50 | $34.96 | $35.43 | $35.43 | 1,941,039 |
| 2023-07-05 | $35.42 | $35.73 | $35.28 | $35.69 | $35.69 | 882,872 |
| 2023-07-03 | $35.87 | $36.10 | $35.77 | $35.88 | $35.88 | 430,000 |
| 2023-06-30 | $36.27 | $36.30 | $35.89 | $36.00 | $36.00 | 845,197 |
| 2023-06-29 | $35.69 | $36.15 | $35.62 | $36.04 | $36.04 | 1,077,774 |
| 2023-06-28 | $35.30 | $35.73 | $35.13 | $35.54 | $35.54 | 1,392,718 |
| 2023-06-27 | $34.65 | $35.50 | $34.17 | $35.42 | $35.42 | 1,901,603 |
| 2023-06-26 | $33.81 | $34.66 | $33.81 | $34.34 | $34.34 | 951,956 |
| 2023-06-23 | $34.35 | $34.45 | $33.61 | $33.72 | $33.72 | 1,954,164 |
| 2023-06-22 | $34.76 | $34.76 | $34.43 | $34.50 | $34.50 | 1,610,514 |
| 2023-06-21 | $34.49 | $34.86 | $34.28 | $34.77 | $34.77 | 1,020,601 |
| 2023-06-20 | $34.57 | $34.60 | $34.07 | $34.45 | $34.45 | 1,146,219 |
| 2023-06-16 | $34.92 | $35.11 | $34.69 | $34.76 | $34.76 | 1,755,852 |
| 2023-06-15 | $34.08 | $34.96 | $34.00 | $34.93 | $34.93 | 1,626,773 |
| 2023-06-14 | $35.50 | $35.81 | $34.54 | $34.65 | $34.21 | 1,246,231 |
| 2023-06-13 | $35.33 | $35.89 | $35.22 | $35.51 | $35.06 | 1,234,145 |
| 2023-06-12 | $35.40 | $35.55 | $35.16 | $35.30 | $34.85 | 912,808 |
| 2023-06-09 | $35.19 | $35.51 | $34.99 | $35.40 | $35.40 | 1,077,710 |
| 2023-06-08 | $35.83 | $35.97 | $35.11 | $35.37 | $35.37 | 1,097,197 |
| 2023-06-07 | $35.68 | $36.14 | $35.44 | $35.83 | $35.83 | 1,803,346 |
| 2023-06-06 | $34.95 | $35.56 | $34.93 | $35.50 | $35.50 | 1,959,686 |
| 2023-06-05 | $35.11 | $35.11 | $34.29 | $34.88 | $34.88 | 985,626 |
| 2023-06-02 | $34.85 | $35.43 | $34.76 | $35.14 | $35.14 | 1,684,524 |
| 2023-06-01 | $34.10 | $34.59 | $33.91 | $34.47 | $34.47 | 1,647,538 |
| 2023-05-31 | $34.45 | $34.63 | $33.96 | $34.14 | $34.14 | 4,075,808 |
| 2023-05-30 | $34.75 | $34.84 | $34.25 | $34.74 | $34.74 | 1,642,430 |
| 2023-05-26 | $34.60 | $34.89 | $34.00 | $34.73 | $34.73 | 1,362,200 |
| 2023-05-25 | $34.41 | $34.49 | $33.92 | $34.46 | $34.46 | 969,363 |
| 2023-05-24 | $34.49 | $34.63 | $33.87 | $34.44 | $34.44 | 976,134 |
| 2023-05-23 | $34.82 | $35.28 | $34.62 | $34.78 | $34.78 | 1,063,180 |
| 2023-05-22 | $34.74 | $34.87 | $34.31 | $34.81 | $34.81 | 972,379 |
| 2023-05-19 | $35.43 | $35.51 | $34.73 | $34.75 | $34.75 | 824,761 |
| 2023-05-18 | $34.53 | $35.24 | $34.40 | $35.15 | $35.15 | 769,262 |
| 2023-05-17 | $34.27 | $34.68 | $34.09 | $34.54 | $34.54 | 801,246 |
| 2023-05-16 | $34.33 | $34.33 | $33.76 | $34.04 | $34.04 | 1,001,706 |
| 2023-05-15 | $34.48 | $34.61 | $34.26 | $34.42 | $34.42 | 921,447 |
| 2023-05-12 | $34.69 | $34.74 | $33.96 | $34.38 | $34.38 | 1,057,055 |
| 2023-05-11 | $33.78 | $34.50 | $33.76 | $34.46 | $34.46 | 1,308,546 |
| 2023-05-10 | $34.65 | $34.65 | $33.70 | $34.15 | $34.15 | 1,065,647 |
| 2023-05-09 | $34.04 | $34.65 | $33.96 | $34.24 | $34.24 | 1,314,978 |
| 2023-05-08 | $34.07 | $34.61 | $33.96 | $34.28 | $34.28 | 1,752,544 |
| 2023-05-05 | $33.96 | $34.36 | $33.60 | $34.14 | $34.14 | 1,335,255 |
| 2023-05-04 | $32.81 | $33.90 | $32.02 | $33.29 | $33.29 | 2,424,793 |
| 2023-05-03 | $35.03 | $35.78 | $34.82 | $34.95 | $34.95 | 1,531,578 |
| 2023-05-02 | $35.23 | $35.38 | $34.17 | $34.73 | $34.73 | 1,519,454 |
| 2023-05-01 | $35.33 | $35.90 | $35.22 | $35.33 | $35.33 | 1,378,306 |
| 2023-04-28 | $34.60 | $35.65 | $34.52 | $35.49 | $35.49 | 981,027 |
| 2023-04-27 | $34.21 | $34.74 | $33.20 | $34.57 | $34.57 | 1,761,149 |
| 2023-04-26 | $34.25 | $34.66 | $33.87 | $34.14 | $34.14 | 1,150,045 |
| 2023-04-25 | $34.91 | $35.05 | $34.31 | $34.37 | $34.37 | 1,480,914 |
| 2023-04-24 | $35.50 | $35.52 | $35.12 | $35.21 | $35.21 | 676,803 |
| 2023-04-21 | $35.60 | $35.65 | $34.95 | $35.49 | $35.49 | 783,301 |
| 2023-04-20 | $35.76 | $35.84 | $35.40 | $35.49 | $35.49 | 1,650,761 |
| 2023-04-19 | $35.72 | $35.98 | $35.50 | $35.87 | $35.87 | 738,206 |
| 2023-04-18 | $36.02 | $36.05 | $35.53 | $35.63 | $35.63 | 778,447 |
| 2023-04-17 | $35.34 | $35.96 | $35.27 | $35.89 | $35.89 | 839,616 |
| 2023-04-14 | $35.85 | $36.09 | $35.26 | $35.42 | $35.42 | 811,626 |
| 2023-04-13 | $35.38 | $35.82 | $35.11 | $35.70 | $35.70 | 1,182,099 |
| 2023-04-12 | $35.82 | $35.87 | $35.24 | $35.51 | $35.51 | 1,114,830 |
| 2023-04-11 | $35.01 | $35.71 | $34.90 | $35.37 | $35.37 | 808,134 |
| 2023-04-10 | $34.61 | $35.08 | $34.55 | $34.82 | $34.82 | 731,087 |
| 2023-04-06 | $34.70 | $34.75 | $34.32 | $34.61 | $34.61 | 1,195,763 |
| 2023-04-05 | $33.77 | $34.86 | $33.76 | $34.63 | $34.63 | 1,867,276 |
| 2023-04-04 | $34.97 | $35.00 | $33.88 | $34.15 | $34.15 | 1,285,179 |
| 2023-04-03 | $34.90 | $35.20 | $34.58 | $34.69 | $34.69 | 1,574,419 |
| 2023-03-31 | $34.53 | $34.96 | $34.43 | $34.93 | $34.93 | 1,074,214 |
| 2023-03-30 | $34.37 | $34.54 | $34.06 | $34.35 | $34.35 | 817,386 |
| 2023-03-29 | $34.50 | $34.65 | $34.00 | $34.07 | $34.07 | 1,229,162 |
| 2023-03-28 | $33.98 | $34.12 | $33.72 | $34.10 | $34.10 | 1,017,749 |
| 2023-03-27 | $33.90 | $34.18 | $33.55 | $33.93 | $33.93 | 2,106,836 |
| 2023-03-24 | $32.70 | $33.45 | $32.32 | $33.32 | $33.32 | 1,371,986 |
| 2023-03-23 | $33.99 | $34.09 | $33.02 | $33.03 | $33.03 | 2,098,099 |
| 2023-03-22 | $34.52 | $34.83 | $33.96 | $33.97 | $33.97 | 2,185,166 |
| 2023-03-21 | $34.22 | $34.59 | $34.05 | $34.52 | $34.52 | 1,772,057 |
| 2023-03-20 | $32.55 | $33.67 | $32.55 | $33.64 | $33.64 | 1,764,191 |
| 2023-03-17 | $32.84 | $32.94 | $31.84 | $32.11 | $32.11 | 10,417,118 |
| 2023-03-16 | $32.79 | $33.61 | $32.23 | $33.01 | $33.01 | 2,988,936 |
| 2023-03-15 | $33.30 | $34.00 | $32.76 | $33.52 | $33.07 | 3,975,851 |
| 2023-03-14 | $35.00 | $35.01 | $33.53 | $33.97 | $33.51 | 2,601,451 |
| 2023-03-13 | $34.27 | $34.43 | $33.25 | $33.78 | $33.78 | 2,738,203 |
| 2023-03-10 | $36.12 | $36.44 | $35.03 | $35.29 | $35.29 | 1,727,893 |
| 2023-03-09 | $37.14 | $37.19 | $36.40 | $36.42 | $36.42 | 1,411,146 |
| 2023-03-08 | $36.97 | $37.51 | $36.86 | $37.12 | $37.12 | 1,474,528 |
| 2023-03-07 | $37.49 | $37.57 | $36.81 | $36.95 | $36.95 | 2,700,339 |
| 2023-03-06 | $38.20 | $38.37 | $37.59 | $37.60 | $37.60 | 2,537,061 |
| 2023-03-03 | $38.16 | $38.29 | $37.96 | $38.11 | $38.11 | 1,814,026 |
| 2023-03-02 | $38.36 | $38.58 | $37.79 | $38.17 | $38.17 | 1,123,483 |
| 2023-03-01 | $39.93 | $39.93 | $38.46 | $38.79 | $38.79 | 2,372,649 |
| 2023-02-28 | $39.78 | $40.07 | $39.73 | $39.86 | $39.86 | 1,972,592 |
| 2023-02-27 | $39.75 | $40.27 | $39.50 | $39.67 | $39.67 | 1,637,122 |
| 2023-02-24 | $39.10 | $39.64 | $38.73 | $39.49 | $39.49 | 1,320,814 |
| 2023-02-23 | $41.50 | $41.70 | $38.15 | $39.56 | $39.56 | 2,742,859 |
| 2023-02-22 | $42.12 | $42.38 | $41.79 | $41.96 | $41.96 | 1,028,413 |
| 2023-02-21 | $42.51 | $42.85 | $41.57 | $41.99 | $41.99 | 1,285,677 |
| 2023-02-17 | $42.91 | $43.03 | $42.22 | $42.95 | $42.95 | 896,310 |
| 2023-02-16 | $43.10 | $43.52 | $42.90 | $42.94 | $42.94 | 727,758 |
| 2023-02-15 | $43.52 | $43.71 | $43.15 | $43.69 | $43.69 | 655,562 |
| 2023-02-14 | $43.60 | $43.86 | $43.25 | $43.59 | $43.59 | 646,464 |
| 2023-02-13 | $42.98 | $43.86 | $42.97 | $43.74 | $43.74 | 797,594 |
| 2023-02-10 | $42.29 | $43.09 | $42.14 | $43.05 | $43.05 | 977,792 |
| 2023-02-09 | $44.00 | $44.16 | $41.97 | $42.31 | $42.31 | 1,281,623 |
| 2023-02-08 | $43.71 | $44.20 | $43.61 | $43.74 | $43.74 | 832,269 |
| 2023-02-07 | $43.62 | $44.19 | $43.21 | $44.03 | $44.03 | 810,827 |
| 2023-02-06 | $44.11 | $44.32 | $43.74 | $43.96 | $43.96 | 802,412 |
| 2023-02-03 | $44.23 | $45.17 | $44.23 | $44.45 | $44.45 | 1,078,754 |
| 2023-02-02 | $44.09 | $45.51 | $44.00 | $44.74 | $44.74 | 1,292,129 |
| 2023-02-01 | $43.70 | $44.15 | $43.00 | $43.78 | $43.78 | 1,357,595 |
| 2023-01-31 | $42.90 | $44.03 | $42.85 | $44.03 | $44.03 | 1,647,411 |
| 2023-01-30 | $43.16 | $43.68 | $42.90 | $42.90 | $42.90 | 962,016 |
| 2023-01-27 | $43.62 | $43.83 | $43.41 | $43.52 | $43.52 | 915,941 |
| 2023-01-26 | $43.55 | $43.89 | $43.47 | $43.75 | $43.75 | 1,107,026 |
| 2023-01-25 | $42.74 | $43.27 | $42.52 | $43.25 | $43.25 | 1,212,035 |
| 2023-01-24 | $42.20 | $43.14 | $42.00 | $42.87 | $42.87 | 1,728,718 |
| 2023-01-23 | $42.02 | $42.63 | $41.89 | $42.58 | $42.58 | 1,050,725 |
| 2023-01-20 | $41.21 | $42.06 | $40.95 | $42.00 | $42.00 | 1,355,583 |
| 2023-01-19 | $40.70 | $41.39 | $40.50 | $41.23 | $41.23 | 2,432,869 |
| 2023-01-18 | $40.81 | $41.78 | $40.77 | $41.11 | $41.11 | 1,652,507 |
| 2023-01-17 | $41.30 | $41.48 | $40.71 | $40.92 | $40.92 | 1,236,235 |
| 2023-01-13 | $40.84 | $41.44 | $40.82 | $41.30 | $41.30 | 1,033,587 |
| 2023-01-12 | $41.19 | $41.49 | $40.63 | $41.19 | $41.19 | 1,869,855 |
| 2023-01-11 | $40.24 | $41.07 | $40.24 | $40.85 | $40.85 | 1,974,091 |
| 2023-01-10 | $39.52 | $40.08 | $39.50 | $40.04 | $40.04 | 1,380,843 |
| 2023-01-09 | $39.81 | $40.20 | $39.45 | $39.46 | $39.46 | 1,412,720 |
| 2023-01-06 | $38.85 | $40.05 | $38.83 | $39.91 | $39.91 | 1,779,558 |
| 2023-01-05 | $38.43 | $38.43 | $37.66 | $38.15 | $38.15 | 1,066,165 |
| 2023-01-04 | $38.31 | $38.81 | $38.10 | $38.55 | $38.55 | 1,495,459 |
| 2023-01-03 | $37.76 | $38.41 | $37.55 | $37.81 | $37.81 | 1,140,038 |
| 2022-12-30 | $37.58 | $37.89 | $37.11 | $37.62 | $37.62 | 839,713 |
| 2022-12-29 | $37.00 | $38.06 | $37.00 | $37.97 | $37.97 | 601,009 |
| 2022-12-28 | $37.84 | $37.91 | $36.76 | $36.79 | $36.79 | 765,932 |
| 2022-12-27 | $37.68 | $37.84 | $37.43 | $37.73 | $37.73 | 1,014,812 |
| 2022-12-23 | $37.30 | $37.79 | $37.00 | $37.78 | $37.78 | 763,838 |
| 2022-12-22 | $37.33 | $37.38 | $36.56 | $37.29 | $37.29 | 1,039,521 |
| 2022-12-21 | $36.88 | $37.74 | $36.70 | $37.63 | $37.63 | 1,023,528 |
| 2022-12-20 | $36.55 | $36.71 | $36.23 | $36.45 | $36.45 | 1,220,409 |
| 2022-12-19 | $36.84 | $37.17 | $36.22 | $36.40 | $36.40 | 1,622,950 |
| 2022-12-16 | $36.35 | $36.96 | $36.21 | $36.89 | $36.89 | 3,990,712 |
| 2022-12-15 | $36.93 | $37.13 | $36.37 | $36.84 | $36.84 | 2,049,267 |
| 2022-12-14 | $38.42 | $38.89 | $37.89 | $37.99 | $37.53 | 1,692,324 |
| 2022-12-13 | $39.07 | $39.40 | $38.23 | $38.32 | $37.86 | 2,270,840 |
| 2022-12-12 | $37.20 | $38.10 | $37.11 | $38.08 | $37.62 | 1,160,009 |
| 2022-12-09 | $37.07 | $37.70 | $36.89 | $37.33 | $36.88 | 1,380,934 |
| 2022-12-08 | $37.55 | $37.69 | $36.86 | $37.25 | $36.80 | 1,369,769 |
| 2022-12-07 | $36.67 | $37.83 | $36.49 | $37.39 | $36.94 | 1,493,337 |
| 2022-12-06 | $37.46 | $37.55 | $36.38 | $36.81 | $36.81 | 2,010,169 |
| 2022-12-05 | $37.07 | $37.54 | $36.96 | $37.46 | $37.46 | 1,513,887 |
| 2022-12-02 | $38.04 | $38.50 | $37.37 | $37.42 | $37.42 | 2,330,930 |
| 2022-12-01 | $39.20 | $39.28 | $38.23 | $38.54 | $38.54 | 2,171,409 |
| 2022-11-30 | $39.14 | $40.37 | $38.18 | $40.36 | $40.36 | 2,195,808 |
| 2022-11-29 | $39.28 | $39.71 | $39.15 | $39.57 | $39.57 | 1,013,712 |
| 2022-11-28 | $40.31 | $40.34 | $39.43 | $39.46 | $39.46 | 1,015,344 |
| 2022-11-25 | $40.00 | $40.74 | $40.00 | $40.70 | $40.70 | 529,087 |
| 2022-11-23 | $40.05 | $40.21 | $39.71 | $39.97 | $39.97 | 928,976 |
| 2022-11-22 | $39.31 | $40.11 | $39.15 | $40.03 | $40.03 | 1,936,528 |
| 2022-11-21 | $39.49 | $39.72 | $38.75 | $39.06 | $39.06 | 1,620,670 |
| 2022-11-18 | $39.95 | $40.10 | $39.33 | $39.70 | $39.70 | 1,795,418 |
| 2022-11-17 | $39.12 | $39.64 | $38.58 | $39.43 | $39.43 | 861,190 |
| 2022-11-16 | $40.23 | $40.43 | $39.61 | $39.85 | $39.85 | 1,069,349 |
| 2022-11-15 | $40.79 | $41.39 | $39.94 | $40.37 | $40.37 | 1,256,600 |
| 2022-11-14 | $42.04 | $42.26 | $40.28 | $40.35 | $40.35 | 2,155,098 |
| 2022-11-11 | $41.22 | $42.58 | $40.81 | $42.53 | $42.53 | 1,519,386 |
| 2022-11-10 | $39.94 | $41.28 | $39.56 | $40.83 | $40.83 | 1,809,635 |
| 2022-11-09 | $39.21 | $39.67 | $38.43 | $38.70 | $38.70 | 1,127,661 |
| 2022-11-08 | $39.45 | $39.98 | $38.71 | $39.69 | $39.69 | 1,592,061 |
| 2022-11-07 | $39.77 | $39.87 | $39.07 | $39.62 | $39.62 | 1,637,939 |
| 2022-11-04 | $39.19 | $39.94 | $38.81 | $39.50 | $39.50 | 1,395,075 |
| 2022-11-03 | $38.35 | $38.74 | $37.88 | $38.42 | $38.42 | 744,647 |
| 2022-11-02 | $39.90 | $40.28 | $38.81 | $38.99 | $38.99 | 1,233,683 |
| 2022-11-01 | $39.69 | $40.20 | $39.46 | $40.14 | $40.14 | 1,927,216 |
| 2022-10-31 | $39.58 | $39.88 | $39.24 | $39.38 | $39.38 | 1,194,811 |
| 2022-10-28 | $39.00 | $39.93 | $38.84 | $39.82 | $39.82 | 1,905,170 |
| 2022-10-27 | $38.56 | $39.55 | $38.12 | $39.00 | $39.00 | 1,299,631 |
| 2022-10-26 | $38.20 | $38.72 | $38.06 | $38.34 | $38.34 | 1,483,820 |
| 2022-10-25 | $36.70 | $38.22 | $36.54 | $38.09 | $38.09 | 1,352,224 |
| 2022-10-24 | $36.74 | $37.14 | $36.35 | $37.02 | $37.02 | 1,266,806 |
| 2022-10-21 | $36.75 | $37.03 | $35.97 | $36.48 | $36.48 | 1,197,891 |
| 2022-10-20 | $36.67 | $37.74 | $36.34 | $36.60 | $36.60 | 1,608,367 |
| 2022-10-19 | $38.00 | $38.25 | $36.16 | $36.90 | $36.90 | 1,772,475 |
| 2022-10-18 | $39.07 | $39.38 | $37.94 | $38.34 | $38.34 | 1,493,201 |
| 2022-10-17 | $38.69 | $39.04 | $37.99 | $38.25 | $38.25 | 1,686,836 |
| 2022-10-14 | $39.17 | $39.32 | $37.83 | $37.91 | $37.91 | 1,447,557 |
| 2022-10-13 | $37.50 | $39.42 | $37.05 | $38.87 | $38.87 | 1,130,560 |
| 2022-10-12 | $38.24 | $38.71 | $37.88 | $38.24 | $38.24 | 1,184,666 |
| 2022-10-11 | $38.51 | $38.75 | $37.88 | $38.24 | $38.24 | 2,197,954 |
| 2022-10-10 | $38.94 | $39.12 | $38.64 | $38.66 | $38.66 | 1,257,668 |
| 2022-10-07 | $39.10 | $39.21 | $38.46 | $38.57 | $38.57 | 1,961,551 |
| 2022-10-06 | $39.00 | $39.67 | $38.59 | $39.49 | $39.49 | 1,452,797 |
| 2022-10-05 | $38.81 | $39.36 | $38.64 | $39.12 | $39.12 | 1,117,233 |
| 2022-10-04 | $37.82 | $39.36 | $37.82 | $39.36 | $39.36 | 1,914,466 |
| 2022-10-03 | $36.71 | $37.56 | $35.76 | $37.40 | $37.40 | 1,996,237 |
| 2022-09-30 | $36.51 | $37.00 | $36.17 | $36.20 | $36.20 | 2,063,726 |
| 2022-09-29 | $35.87 | $36.50 | $35.22 | $36.26 | $36.26 | 1,800,481 |
| 2022-09-28 | $35.05 | $36.52 | $34.76 | $36.25 | $36.25 | 2,256,554 |
| 2022-09-27 | $35.30 | $35.57 | $34.51 | $34.76 | $34.76 | 2,206,368 |
| 2022-09-26 | $35.97 | $36.22 | $34.87 | $34.95 | $34.95 | 2,317,851 |
| 2022-09-23 | $37.00 | $37.08 | $35.40 | $36.51 | $36.51 | 2,548,949 |
| 2022-09-22 | $39.72 | $39.73 | $37.15 | $37.40 | $37.40 | 3,151,219 |
| 2022-09-21 | $40.13 | $40.63 | $39.65 | $39.67 | $39.67 | 1,547,910 |
| 2022-09-20 | $40.21 | $40.23 | $39.29 | $39.88 | $39.88 | 1,678,585 |
| 2022-09-19 | $39.76 | $40.60 | $39.69 | $40.56 | $40.56 | 1,406,625 |
| 2022-09-16 | $39.43 | $40.21 | $39.07 | $40.13 | $40.13 | 3,443,493 |
| 2022-09-15 | $39.23 | $40.29 | $39.20 | $39.80 | $39.80 | 1,299,712 |
| 2022-09-14 | $40.82 | $41.03 | $39.21 | $39.56 | $39.56 | 2,322,761 |
| 2022-09-13 | $41.38 | $41.62 | $40.52 | $40.73 | $40.73 | 2,123,580 |
| 2022-09-12 | $42.05 | $42.55 | $41.85 | $42.04 | $42.04 | 2,176,674 |
| 2022-09-09 | $40.76 | $41.80 | $40.66 | $41.77 | $41.77 | 1,528,174 |
| 2022-09-08 | $39.76 | $40.49 | $39.40 | $40.48 | $40.48 | 1,627,739 |
| 2022-09-07 | $39.28 | $40.15 | $39.16 | $40.00 | $40.00 | 1,808,062 |
| 2022-09-06 | $39.73 | $39.87 | $39.12 | $39.31 | $39.31 | 1,977,484 |
| 2022-09-02 | $39.88 | $40.71 | $39.45 | $39.64 | $39.64 | 1,575,216 |
| 2022-09-01 | $39.00 | $39.50 | $38.55 | $39.44 | $39.44 | 1,853,633 |
| 2022-08-31 | $39.80 | $39.90 | $38.92 | $39.10 | $39.10 | 2,492,136 |
| 2022-08-30 | $39.97 | $39.99 | $39.44 | $39.64 | $39.64 | 1,594,683 |
| 2022-08-29 | $39.90 | $40.11 | $39.50 | $39.79 | $39.79 | 1,680,303 |
| 2022-08-26 | $41.12 | $41.13 | $40.10 | $40.27 | $40.27 | 1,926,389 |
| 2022-08-25 | $39.56 | $40.85 | $39.43 | $40.83 | $40.83 | 1,496,826 |
| 2022-08-24 | $39.59 | $39.83 | $39.30 | $39.39 | $39.39 | 824,189 |
| 2022-08-23 | $39.91 | $40.21 | $39.64 | $39.72 | $39.72 | 1,349,850 |
| 2022-08-22 | $40.00 | $40.30 | $39.71 | $39.88 | $39.88 | 1,539,229 |
| 2022-08-19 | $40.99 | $41.16 | $40.70 | $40.78 | $40.78 | 1,068,507 |
| 2022-08-18 | $40.78 | $41.27 | $40.54 | $41.13 | $41.13 | 1,211,842 |
| 2022-08-17 | $40.40 | $40.93 | $40.25 | $40.58 | $40.58 | 842,552 |
| 2022-08-16 | $40.53 | $41.07 | $40.50 | $40.82 | $40.82 | 1,205,067 |
| 2022-08-15 | $40.55 | $40.83 | $40.42 | $40.74 | $40.74 | 904,305 |
| 2022-08-12 | $40.58 | $41.10 | $40.29 | $41.00 | $41.00 | 888,785 |
| 2022-08-11 | $39.96 | $40.63 | $39.83 | $40.33 | $40.33 | 1,220,403 |
| 2022-08-10 | $39.29 | $40.20 | $39.26 | $39.80 | $39.80 | 1,062,713 |
| 2022-08-09 | $38.50 | $38.71 | $38.30 | $38.70 | $38.70 | 1,255,405 |
| 2022-08-08 | $38.89 | $39.62 | $38.41 | $38.42 | $38.42 | 1,219,866 |
| 2022-08-05 | $38.42 | $38.89 | $38.29 | $38.72 | $38.72 | 955,110 |
| 2022-08-04 | $38.38 | $39.09 | $38.04 | $38.69 | $38.69 | 1,508,437 |
| 2022-08-03 | $38.50 | $38.80 | $37.55 | $38.17 | $38.17 | 1,738,799 |
| 2022-08-02 | $39.39 | $39.50 | $38.78 | $38.93 | $38.93 | 1,546,033 |
| 2022-08-01 | $39.62 | $39.81 | $39.28 | $39.58 | $39.58 | 1,851,427 |
| 2022-07-29 | $39.50 | $40.27 | $39.46 | $39.96 | $39.96 | 1,568,721 |
| 2022-07-28 | $39.06 | $39.49 | $38.90 | $39.38 | $39.38 | 1,112,498 |
| 2022-07-27 | $38.62 | $39.11 | $38.34 | $39.00 | $39.00 | 1,287,113 |
| 2022-07-26 | $37.99 | $38.19 | $37.57 | $38.10 | $38.10 | 1,230,395 |
| 2022-07-25 | $38.04 | $38.51 | $37.83 | $38.22 | $38.22 | 715,245 |
| 2022-07-22 | $38.40 | $38.46 | $37.60 | $37.89 | $37.89 | 784,949 |
| 2022-07-21 | $37.80 | $38.21 | $37.51 | $38.20 | $38.20 | 895,504 |
| 2022-07-20 | $37.72 | $37.95 | $37.34 | $37.85 | $37.85 | 1,122,846 |
| 2022-07-19 | $37.13 | $38.01 | $37.13 | $37.89 | $37.89 | 801,734 |
| 2022-07-18 | $36.88 | $37.17 | $36.53 | $36.64 | $36.64 | 928,777 |
| 2022-07-15 | $36.69 | $36.88 | $36.14 | $36.71 | $36.71 | 942,817 |
| 2022-07-14 | $36.31 | $36.49 | $35.88 | $36.23 | $36.23 | 872,534 |
| 2022-07-13 | $37.35 | $37.44 | $36.63 | $37.09 | $37.09 | 1,044,367 |
| 2022-07-12 | $37.38 | $38.45 | $37.16 | $37.77 | $37.77 | 1,234,339 |
| 2022-07-11 | $36.95 | $37.49 | $36.95 | $37.38 | $37.38 | 1,943,162 |
| 2022-07-08 | $37.51 | $37.51 | $37.02 | $37.12 | $37.12 | 1,411,776 |
| 2022-07-07 | $37.33 | $37.73 | $37.27 | $37.46 | $37.46 | 1,429,669 |
| 2022-07-06 | $37.66 | $37.83 | $36.48 | $36.99 | $36.99 | 1,780,846 |
| 2022-07-05 | $37.04 | $37.81 | $36.70 | $37.78 | $37.78 | 1,780,870 |
| 2022-07-01 | $37.08 | $37.85 | $36.93 | $37.69 | $37.69 | 2,326,878 |
| 2022-06-30 | $36.45 | $37.40 | $36.29 | $36.96 | $36.96 | 1,852,200 |
| 2022-06-29 | $36.97 | $37.04 | $36.58 | $36.81 | $36.81 | 1,928,034 |
| 2022-06-28 | $37.84 | $38.15 | $36.75 | $36.83 | $36.83 | 2,156,786 |
| 2022-06-27 | $37.57 | $37.92 | $37.26 | $37.35 | $37.35 | 1,178,838 |
| 2022-06-24 | $36.31 | $37.92 | $36.31 | $37.59 | $37.59 | 2,752,208 |
| 2022-06-23 | $35.95 | $36.17 | $35.46 | $36.12 | $36.12 | 1,421,695 |
| 2022-06-22 | $35.67 | $36.14 | $35.51 | $35.94 | $35.94 | 1,437,030 |
| 2022-06-21 | $35.64 | $36.21 | $35.44 | $36.01 | $36.01 | 2,041,420 |
| 2022-06-17 | $34.89 | $35.48 | $34.68 | $35.10 | $35.10 | 3,818,040 |
| 2022-06-16 | $35.97 | $36.02 | $34.59 | $34.83 | $34.83 | 2,218,773 |
| 2022-06-15 | $37.26 | $37.66 | $36.19 | $36.74 | $36.74 | 1,749,479 |
| 2022-06-14 | $37.09 | $37.70 | $36.92 | $37.38 | $36.94 | 1,910,911 |
| 2022-06-13 | $37.97 | $38.20 | $36.88 | $37.13 | $36.69 | 2,128,709 |
| 2022-06-10 | $40.06 | $40.28 | $38.92 | $38.95 | $38.49 | 1,682,088 |
| 2022-06-09 | $41.71 | $41.99 | $40.80 | $40.81 | $40.33 | 1,084,810 |
| 2022-06-08 | $42.33 | $42.49 | $41.76 | $41.91 | $41.41 | 968,147 |
| 2022-06-07 | $41.95 | $42.81 | $41.86 | $42.61 | $42.11 | 1,534,520 |
| 2022-06-06 | $42.71 | $43.25 | $42.24 | $42.41 | $41.91 | 2,867,098 |
| 2022-06-03 | $42.26 | $42.56 | $41.85 | $42.31 | $41.81 | 1,012,381 |
| 2022-06-02 | $42.33 | $42.53 | $41.85 | $42.51 | $42.01 | 1,195,542 |
| 2022-06-01 | $42.49 | $42.77 | $41.56 | $42.32 | $41.82 | 1,528,133 |
| 2022-05-31 | $41.83 | $42.63 | $41.51 | $42.30 | $41.80 | 2,436,969 |
| 2022-05-27 | $41.79 | $42.29 | $41.79 | $42.29 | $41.79 | 1,276,487 |
| 2022-05-26 | $40.83 | $41.78 | $40.83 | $41.61 | $41.12 | 1,399,361 |
| 2022-05-25 | $40.31 | $40.87 | $40.02 | $40.73 | $40.25 | 1,889,891 |
| 2022-05-24 | $40.50 | $40.67 | $39.40 | $40.45 | $39.97 | 1,957,839 |
| 2022-05-23 | $40.58 | $41.00 | $40.09 | $40.61 | $40.13 | 1,104,092 |
| 2022-05-20 | $40.69 | $40.77 | $39.09 | $40.04 | $39.57 | 1,743,095 |
| 2022-05-19 | $40.46 | $40.93 | $40.23 | $40.39 | $39.91 | 1,605,161 |
| 2022-05-18 | $41.82 | $42.00 | $40.76 | $40.93 | $40.45 | 1,496,153 |
| 2022-05-17 | $41.71 | $42.29 | $41.67 | $42.25 | $41.75 | 1,634,932 |
| 2022-05-16 | $41.09 | $41.28 | $40.27 | $40.96 | $40.48 | 2,072,602 |
| 2022-05-13 | $39.99 | $41.48 | $39.97 | $40.84 | $40.36 | 1,808,741 |
| 2022-05-12 | $39.71 | $39.77 | $38.90 | $39.68 | $39.21 | 1,788,116 |
| 2022-05-11 | $39.79 | $40.68 | $39.27 | $39.71 | $39.24 | 1,951,951 |
| 2022-05-10 | $40.68 | $40.98 | $38.87 | $39.65 | $39.18 | 5,548,383 |
| 2022-05-09 | $40.33 | $40.93 | $40.22 | $40.37 | $39.89 | 3,565,151 |
| 2022-05-06 | $40.69 | $41.03 | $40.19 | $40.74 | $40.26 | 2,698,611 |
| 2022-05-05 | $41.84 | $42.03 | $40.33 | $40.80 | $40.32 | 1,838,595 |
| 2022-05-04 | $40.75 | $42.62 | $40.66 | $42.52 | $42.02 | 2,318,090 |
| 2022-05-03 | $40.08 | $41.14 | $39.97 | $40.90 | $40.42 | 1,621,360 |
| 2022-05-02 | $39.90 | $40.25 | $39.24 | $39.88 | $39.41 | 2,163,283 |
| 2022-04-29 | $40.47 | $40.92 | $39.73 | $39.82 | $39.35 | 1,335,465 |
| 2022-04-28 | $39.86 | $40.93 | $39.28 | $40.77 | $40.29 | 2,346,144 |
| 2022-04-27 | $39.92 | $40.40 | $39.44 | $39.68 | $39.21 | 2,873,221 |
| 2022-04-26 | $40.51 | $41.21 | $40.15 | $40.16 | $39.68 | 1,978,406 |
| 2022-04-25 | $40.46 | $41.14 | $39.77 | $40.96 | $40.48 | 2,039,549 |
| 2022-04-22 | $41.75 | $41.76 | $40.80 | $40.83 | $40.35 | 1,703,581 |
| 2022-04-21 | $43.51 | $43.70 | $41.85 | $41.89 | $41.39 | 1,891,833 |
| 2022-04-20 | $42.95 | $43.41 | $42.62 | $43.08 | $42.57 | 2,261,794 |
| 2022-04-19 | $42.13 | $42.82 | $42.10 | $42.57 | $42.07 | 2,331,482 |
| 2022-04-18 | $41.95 | $42.27 | $41.67 | $41.99 | $41.49 | 2,376,337 |
| 2022-04-14 | $43.08 | $43.30 | $42.02 | $42.20 | $41.70 | 7,910,171 |
| 2022-04-13 | $42.37 | $42.88 | $41.88 | $42.73 | $42.22 | 2,833,437 |
| 2022-04-12 | $43.45 | $43.45 | $42.22 | $42.56 | $42.06 | 2,466,679 |
| 2022-04-11 | $42.89 | $44.58 | $42.82 | $43.49 | $42.98 | 2,588,485 |
| 2022-04-08 | $44.03 | $44.24 | $42.75 | $42.94 | $42.43 | 4,013,256 |
| 2022-04-07 | $45.26 | $45.54 | $43.54 | $44.15 | $43.63 | 2,746,928 |
| 2022-04-06 | $45.47 | $45.78 | $45.15 | $45.31 | $44.77 | 2,277,047 |
| 2022-04-05 | $46.22 | $46.78 | $45.47 | $45.58 | $45.04 | 1,652,119 |
| 2022-04-04 | $46.81 | $47.07 | $46.25 | $46.41 | $45.86 | 2,021,043 |
| 2022-04-01 | $48.50 | $48.90 | $46.08 | $46.96 | $46.40 | 3,081,064 |
| 2022-03-31 | $50.06 | $50.22 | $48.83 | $48.84 | $48.26 | 1,780,164 |
| 2022-03-30 | $50.34 | $50.34 | $49.53 | $49.79 | $49.20 | 1,272,843 |
| 2022-03-29 | $50.00 | $50.49 | $49.74 | $50.28 | $49.68 | 1,342,155 |
| 2022-03-28 | $50.45 | $50.45 | $49.20 | $49.72 | $49.13 | 1,522,293 |
| 2022-03-25 | $49.74 | $50.42 | $49.61 | $50.35 | $49.75 | 1,381,243 |
| 2022-03-24 | $49.21 | $49.73 | $49.01 | $49.61 | $49.02 | 1,973,480 |
| 2022-03-23 | $49.74 | $49.90 | $49.06 | $49.20 | $48.62 | 1,650,644 |
| 2022-03-22 | $50.00 | $50.42 | $49.64 | $50.02 | $49.43 | 1,416,415 |
| 2022-03-21 | $50.06 | $50.50 | $49.43 | $49.81 | $49.22 | 1,459,878 |
| 2022-03-18 | $48.76 | $50.14 | $48.48 | $49.93 | $49.34 | 4,296,616 |
| 2022-03-17 | $48.90 | $49.47 | $48.60 | $49.21 | $48.63 | 1,622,837 |
| 2022-03-16 | $49.00 | $49.72 | $48.22 | $49.38 | $48.80 | 2,248,463 |
| 2022-03-15 | $48.33 | $48.86 | $47.93 | $48.40 | $47.40 | 1,527,167 |
| 2022-03-14 | $47.71 | $48.43 | $47.49 | $47.96 | $46.97 | 1,960,656 |
| 2022-03-11 | $47.15 | $47.58 | $46.89 | $46.98 | $46.01 | 1,290,561 |
| 2022-03-10 | $45.98 | $46.84 | $45.68 | $46.77 | $45.81 | 1,456,922 |
| 2022-03-09 | $46.94 | $47.18 | $46.34 | $46.44 | $45.49 | 1,959,359 |
| 2022-03-08 | $45.32 | $46.79 | $45.16 | $45.60 | $44.66 | 2,454,694 |
| 2022-03-07 | $46.50 | $46.97 | $44.89 | $44.90 | $43.98 | 2,240,230 |
| 2022-03-04 | $47.02 | $47.41 | $46.79 | $47.00 | $46.03 | 2,367,242 |
| 2022-03-03 | $47.95 | $48.08 | $47.43 | $47.75 | $46.77 | 1,818,998 |
| 2022-03-02 | $46.89 | $47.68 | $46.84 | $47.67 | $46.69 | 2,971,334 |
| 2022-03-01 | $47.34 | $47.50 | $45.94 | $46.34 | $45.39 | 3,521,561 |
| 2022-02-28 | $46.65 | $47.70 | $46.47 | $47.64 | $46.66 | 2,410,867 |
| 2022-02-25 | $45.75 | $47.72 | $45.64 | $47.71 | $46.73 | 2,396,261 |
| 2022-02-24 | $44.99 | $45.62 | $43.99 | $45.38 | $44.45 | 3,251,583 |
| 2022-02-23 | $46.82 | $47.21 | $45.42 | $45.48 | $44.54 | 2,486,438 |
| 2022-02-22 | $47.53 | $47.78 | $46.26 | $46.66 | $45.70 | 2,580,322 |
| 2022-02-18 | $47.23 | $48.16 | $47.23 | $47.75 | $46.77 | 1,930,463 |
| 2022-02-17 | $48.33 | $48.47 | $47.17 | $47.23 | $46.26 | 1,558,084 |
| 2022-02-16 | $48.46 | $49.29 | $48.39 | $48.69 | $47.69 | 1,742,292 |
| 2022-02-15 | $48.34 | $49.07 | $48.20 | $48.72 | $47.72 | 4,460,686 |
| 2022-02-14 | $48.46 | $48.74 | $47.25 | $47.80 | $46.82 | 4,282,212 |
| 2022-02-11 | $49.28 | $49.89 | $48.40 | $48.60 | $47.60 | 4,091,385 |
| 2022-02-10 | $50.63 | $51.02 | $49.11 | $49.30 | $48.29 | 2,270,980 |
| 2022-02-09 | $51.15 | $51.40 | $50.91 | $51.14 | $50.09 | 1,944,802 |
| 2022-02-08 | $50.45 | $51.10 | $49.94 | $50.92 | $49.87 | 1,466,133 |
| 2022-02-07 | $50.43 | $50.60 | $49.95 | $50.05 | $49.02 | 3,596,665 |
| 2022-02-04 | $50.45 | $50.81 | $49.60 | $50.29 | $49.26 | 1,530,012 |
| 2022-02-03 | $50.96 | $51.32 | $50.47 | $50.65 | $49.61 | 1,464,227 |
| 2022-02-02 | $50.93 | $51.25 | $50.40 | $50.95 | $49.90 | 1,560,429 |
| 2022-02-01 | $50.20 | $50.85 | $49.71 | $50.81 | $49.77 | 1,749,758 |
| 2022-01-31 | $49.57 | $50.38 | $49.16 | $50.35 | $49.31 | 1,869,915 |
| 2022-01-28 | $49.09 | $49.78 | $48.28 | $49.78 | $48.76 | 1,448,901 |
| 2022-01-27 | $50.00 | $50.39 | $48.65 | $49.02 | $48.01 | 1,798,413 |
| 2022-01-26 | $50.50 | $51.04 | $48.78 | $49.40 | $48.38 | 1,893,169 |
| 2022-01-25 | $49.71 | $50.50 | $48.63 | $50.07 | $49.04 | 2,505,522 |
| 2022-01-24 | $49.34 | $50.44 | $48.19 | $50.31 | $49.28 | 3,193,706 |
| 2022-01-21 | $50.59 | $50.76 | $49.51 | $50.00 | $48.97 | 8,473,244 |
| 2022-01-20 | $52.82 | $53.41 | $51.00 | $51.14 | $50.09 | 2,546,007 |
| 2022-01-19 | $54.35 | $54.75 | $52.72 | $52.76 | $51.68 | 1,956,886 |
| 2022-01-18 | $55.79 | $55.90 | $54.07 | $54.21 | $53.10 | 1,969,797 |
| 2022-01-14 | $55.42 | $56.26 | $55.24 | $55.87 | $54.72 | 2,034,860 |
| 2022-01-13 | $55.48 | $56.44 | $55.48 | $55.86 | $54.71 | 1,641,479 |
| 2022-01-12 | $55.00 | $55.73 | $54.62 | $55.31 | $54.17 | 1,449,170 |
| 2022-01-11 | $53.81 | $54.87 | $53.65 | $54.86 | $53.73 | 1,463,102 |
| 2022-01-10 | $53.55 | $53.87 | $52.74 | $53.57 | $52.47 | 1,653,640 |
| 2022-01-07 | $53.49 | $53.86 | $53.07 | $53.26 | $52.16 | 1,815,227 |
| 2022-01-06 | $52.73 | $53.27 | $52.38 | $53.11 | $52.02 | 1,284,777 |
| 2022-01-05 | $52.50 | $53.10 | $52.11 | $52.22 | $51.15 | 2,077,456 |
| 2022-01-04 | $51.84 | $52.71 | $51.71 | $52.32 | $51.24 | 3,294,957 |
| 2022-01-03 | $52.26 | $52.46 | $51.01 | $51.42 | $50.36 | 1,587,800 |
| 2021-12-31 | $51.91 | $52.55 | $51.91 | $52.18 | $51.11 | 780,088 |
| 2021-12-30 | $52.24 | $53.00 | $51.99 | $52.01 | $50.94 | 758,873 |
| 2021-12-29 | $51.85 | $52.31 | $51.79 | $52.12 | $51.05 | 672,397 |
| 2021-12-28 | $51.44 | $52.16 | $51.44 | $51.66 | $50.60 | 592,704 |
| 2021-12-27 | $50.76 | $51.66 | $50.55 | $51.58 | $50.52 | 1,217,997 |
| 2021-12-23 | $51.00 | $51.31 | $50.82 | $50.90 | $49.85 | 638,559 |
| 2021-12-22 | $50.25 | $50.76 | $49.96 | $50.76 | $49.72 | 1,453,902 |
| 2021-12-21 | $49.47 | $50.59 | $49.47 | $50.19 | $49.16 | 1,377,399 |
| 2021-12-20 | $49.77 | $49.78 | $48.47 | $49.04 | $48.03 | 4,282,375 |
| 2021-12-17 | $50.65 | $51.41 | $50.33 | $50.35 | $49.31 | 2,483,884 |
| 2021-12-16 | $50.97 | $51.56 | $50.73 | $50.93 | $49.88 | 3,016,845 |
| 2021-12-15 | $50.86 | $51.15 | $50.48 | $51.05 | $49.57 | 3,011,668 |
| 2021-12-14 | $50.48 | $51.47 | $50.48 | $50.50 | $49.04 | 2,142,386 |
| 2021-12-13 | $50.48 | $51.04 | $50.27 | $50.40 | $48.94 | 1,490,003 |
| 2021-12-10 | $50.64 | $50.80 | $50.00 | $50.31 | $48.85 | 1,337,060 |
| 2021-12-09 | $50.78 | $51.00 | $50.43 | $50.43 | $48.97 | 1,308,926 |
| 2021-12-08 | $51.18 | $51.60 | $51.00 | $51.14 | $49.66 | 1,974,938 |
| 2021-12-07 | $50.93 | $51.49 | $50.59 | $50.93 | $49.46 | 1,948,392 |
| 2021-12-06 | $49.78 | $50.79 | $49.78 | $50.21 | $48.76 | 3,522,279 |
| 2021-12-03 | $50.68 | $50.94 | $49.42 | $49.52 | $48.09 | 1,514,786 |
| 2021-12-02 | $49.82 | $50.95 | $49.72 | $50.50 | $49.04 | 2,505,173 |
| 2021-12-01 | $49.79 | $50.95 | $49.23 | $49.26 | $47.83 | 1,270,716 |
| 2021-11-30 | $49.70 | $50.09 | $48.60 | $48.91 | $47.49 | 3,290,826 |
| 2021-11-29 | $51.27 | $51.48 | $49.84 | $49.95 | $48.50 | 2,282,686 |
| 2021-11-26 | $51.28 | $51.83 | $50.42 | $50.84 | $49.37 | 1,001,981 |
| 2021-11-24 | $52.44 | $52.84 | $52.10 | $52.62 | $51.10 | 1,720,668 |
| 2021-11-23 | $52.49 | $52.93 | $52.26 | $52.47 | $50.95 | 3,063,849 |
| 2021-11-22 | $52.51 | $52.85 | $52.02 | $52.35 | $50.83 | 1,234,037 |
| 2021-11-19 | $51.32 | $52.50 | $51.00 | $52.22 | $50.71 | 1,334,199 |
| 2021-11-18 | $51.33 | $51.60 | $51.14 | $51.35 | $49.86 | 839,582 |
| 2021-11-17 | $51.37 | $51.42 | $50.63 | $51.25 | $49.77 | 3,707,492 |
| 2021-11-16 | $51.17 | $52.05 | $50.99 | $51.40 | $49.91 | 1,118,601 |
| 2021-11-15 | $51.01 | $51.84 | $50.85 | $51.07 | $49.59 | 733,325 |
| 2021-11-12 | $51.00 | $51.25 | $50.53 | $51.07 | $49.59 | 858,955 |
| 2021-11-11 | $51.10 | $51.10 | $50.48 | $50.87 | $49.40 | 767,407 |
| 2021-11-10 | $50.69 | $51.18 | $50.69 | $51.08 | $49.60 | 1,015,518 |
| 2021-11-09 | $50.47 | $50.72 | $50.03 | $50.72 | $49.25 | 879,131 |
| 2021-11-08 | $50.16 | $50.73 | $49.96 | $50.66 | $49.19 | 1,297,437 |
| 2021-11-05 | $48.59 | $49.88 | $48.55 | $49.83 | $48.39 | 1,445,190 |
| 2021-11-04 | $48.43 | $49.44 | $47.75 | $48.28 | $46.88 | 1,220,239 |
| 2021-11-03 | $49.13 | $50.57 | $47.51 | $47.82 | $46.44 | 2,230,615 |
| 2021-11-02 | $48.07 | $48.37 | $47.59 | $48.25 | $46.85 | 910,278 |
| 2021-11-01 | $48.21 | $48.85 | $47.87 | $48.07 | $46.68 | 1,400,981 |
| 2021-10-29 | $47.92 | $48.35 | $47.78 | $47.91 | $46.52 | 1,411,664 |
| 2021-10-28 | $47.06 | $47.91 | $47.01 | $47.86 | $46.47 | 1,022,758 |
| 2021-10-27 | $48.88 | $48.88 | $46.83 | $46.93 | $45.57 | 1,300,541 |
| 2021-10-26 | $50.00 | $50.00 | $48.83 | $48.84 | $47.43 | 1,130,167 |
| 2021-10-25 | $49.66 | $50.00 | $49.51 | $49.77 | $48.33 | 797,596 |
| 2021-10-22 | $49.72 | $49.96 | $49.26 | $49.64 | $48.20 | 763,924 |
| 2021-10-21 | $49.92 | $50.60 | $49.41 | $49.61 | $48.17 | 1,426,057 |
| 2021-10-20 | $49.40 | $49.88 | $49.28 | $49.86 | $48.42 | 786,888 |
| 2021-10-19 | $49.65 | $49.71 | $49.20 | $49.34 | $47.91 | 821,070 |
| 2021-10-18 | $48.91 | $49.49 | $48.71 | $49.27 | $47.84 | 1,053,232 |
| 2021-10-15 | $49.23 | $49.41 | $48.94 | $49.12 | $47.70 | 1,193,786 |
| 2021-10-14 | $48.01 | $49.04 | $47.97 | $48.96 | $47.54 | 1,440,807 |
| 2021-10-13 | $47.08 | $47.78 | $46.57 | $47.76 | $46.38 | 1,293,165 |
| 2021-10-12 | $47.18 | $47.71 | $46.94 | $47.17 | $45.80 | 1,172,897 |
| 2021-10-11 | $47.02 | $47.61 | $46.73 | $46.75 | $45.40 | 1,119,100 |
| 2021-10-08 | $47.25 | $47.38 | $46.65 | $46.79 | $45.44 | 767,359 |
| 2021-10-07 | $46.36 | $47.31 | $46.36 | $46.99 | $45.63 | 1,804,537 |
| 2021-10-06 | $45.78 | $46.09 | $45.48 | $46.05 | $44.72 | 1,108,572 |
| 2021-10-05 | $45.78 | $46.10 | $45.44 | $45.95 | $44.62 | 1,475,314 |
| 2021-10-04 | $45.76 | $46.42 | $45.59 | $45.79 | $44.46 | 1,014,111 |
| 2021-10-01 | $45.26 | $46.13 | $44.51 | $45.67 | $44.35 | 1,358,928 |
| 2021-09-30 | $46.41 | $46.65 | $45.33 | $45.34 | $44.03 | 1,137,508 |
| 2021-09-29 | $46.07 | $46.32 | $45.69 | $45.90 | $44.57 | 1,259,511 |
| 2021-09-28 | $46.10 | $46.52 | $45.77 | $45.84 | $44.51 | 1,065,129 |
| 2021-09-27 | $46.03 | $46.87 | $46.03 | $46.35 | $45.01 | 1,401,858 |
| 2021-09-24 | $46.12 | $46.52 | $45.95 | $46.02 | $44.69 | 1,089,530 |
| 2021-09-23 | $45.70 | $46.65 | $45.70 | $45.99 | $44.66 | 1,678,157 |
| 2021-09-22 | $45.35 | $45.85 | $45.15 | $45.43 | $44.11 | 1,659,971 |
| 2021-09-21 | $45.10 | $45.38 | $44.53 | $44.76 | $43.46 | 1,667,145 |
| 2021-09-20 | $45.33 | $45.69 | $44.21 | $44.79 | $43.49 | 2,050,533 |
| 2021-09-17 | $46.16 | $46.55 | $45.80 | $46.08 | $44.75 | 4,095,739 |
| 2021-09-16 | $46.55 | $46.92 | $46.25 | $46.26 | $44.92 | 1,486,133 |
| 2021-09-15 | $45.91 | $46.66 | $45.25 | $46.56 | $45.21 | 2,153,357 |
| 2021-09-14 | $47.20 | $47.23 | $46.22 | $46.37 | $44.64 | 1,727,718 |
| 2021-09-13 | $46.77 | $46.99 | $46.47 | $46.87 | $45.13 | 829,530 |
| 2021-09-10 | $47.10 | $47.22 | $46.45 | $46.47 | $44.74 | 805,971 |
| 2021-09-09 | $47.40 | $47.55 | $46.87 | $46.90 | $45.15 | 878,295 |
| 2021-09-08 | $47.06 | $47.63 | $46.93 | $47.43 | $45.66 | 1,205,311 |
| 2021-09-07 | $47.95 | $48.09 | $46.89 | $47.07 | $45.32 | 2,824,863 |
| 2021-09-03 | $48.35 | $48.35 | $47.89 | $48.08 | $46.29 | 941,902 |
| 2021-09-02 | $48.82 | $48.82 | $48.09 | $48.43 | $46.63 | 985,825 |
| 2021-09-01 | $48.87 | $49.08 | $48.47 | $48.57 | $46.76 | 1,893,282 |
| 2021-08-31 | $48.96 | $49.55 | $48.67 | $48.83 | $47.01 | 1,820,780 |
| 2021-08-30 | $49.05 | $49.25 | $48.91 | $48.97 | $47.15 | 887,101 |
| 2021-08-27 | $48.80 | $49.16 | $48.65 | $49.05 | $47.22 | 1,031,716 |
| 2021-08-26 | $49.00 | $49.00 | $48.38 | $48.58 | $46.77 | 906,929 |
| 2021-08-25 | $48.81 | $49.24 | $48.73 | $49.00 | $47.18 | 1,231,790 |
| 2021-08-24 | $48.96 | $49.05 | $48.66 | $48.70 | $46.89 | 1,476,324 |
| 2021-08-23 | $48.54 | $49.16 | $48.54 | $48.80 | $46.98 | 898,880 |
| 2021-08-20 | $48.44 | $48.80 | $48.20 | $48.53 | $46.72 | 1,891,413 |
| 2021-08-19 | $48.36 | $49.01 | $48.08 | $48.34 | $46.54 | 1,343,489 |
| 2021-08-18 | $48.54 | $49.27 | $48.35 | $48.74 | $46.93 | 924,930 |
| 2021-08-17 | $48.50 | $48.75 | $48.29 | $48.59 | $46.78 | 1,042,761 |
| 2021-08-16 | $48.91 | $49.33 | $48.50 | $48.84 | $47.02 | 892,717 |
| 2021-08-13 | $49.00 | $49.16 | $48.68 | $49.06 | $47.23 | 868,313 |
| 2021-08-12 | $48.90 | $48.99 | $48.40 | $48.84 | $47.02 | 1,036,702 |
| 2021-08-11 | $48.31 | $48.92 | $47.89 | $48.85 | $47.03 | 1,413,739 |
| 2021-08-10 | $47.21 | $48.46 | $47.21 | $48.11 | $46.32 | 1,808,725 |
| 2021-08-09 | $46.91 | $47.31 | $46.39 | $47.27 | $45.51 | 1,122,176 |
| 2021-08-06 | $46.89 | $47.03 | $46.24 | $46.80 | $45.06 | 1,480,732 |
| 2021-08-05 | $45.46 | $46.37 | $45.29 | $46.36 | $44.63 | 2,007,342 |
| 2021-08-04 | $44.60 | $45.47 | $44.30 | $45.06 | $43.38 | 1,796,552 |
| 2021-08-03 | $44.25 | $44.46 | $43.25 | $43.74 | $42.11 | 1,156,987 |
| 2021-08-02 | $44.95 | $45.30 | $44.07 | $44.12 | $42.48 | 1,230,472 |
| 2021-07-30 | $44.73 | $45.14 | $44.47 | $44.61 | $42.95 | 1,585,838 |
| 2021-07-29 | $45.33 | $45.36 | $44.98 | $44.98 | $43.31 | 1,524,977 |
| 2021-07-28 | $45.22 | $45.39 | $44.54 | $44.96 | $43.29 | 2,599,146 |
| 2021-07-27 | $44.29 | $45.09 | $43.85 | $45.09 | $43.41 | 1,886,158 |
| 2021-07-26 | $44.64 | $45.14 | $44.59 | $44.91 | $43.24 | 1,799,428 |
| 2021-07-23 | $44.36 | $44.88 | $44.34 | $44.74 | $43.07 | 1,563,776 |
| 2021-07-22 | $44.12 | $44.39 | $43.39 | $44.02 | $42.38 | 1,547,722 |
| 2021-07-21 | $43.88 | $44.33 | $43.69 | $43.70 | $42.07 | 1,079,433 |
| 2021-07-20 | $42.70 | $44.01 | $42.67 | $43.48 | $41.86 | 2,147,844 |
| 2021-07-19 | $43.17 | $43.28 | $41.72 | $42.48 | $40.90 | 2,126,215 |
| 2021-07-16 | $43.96 | $44.20 | $43.79 | $43.95 | $42.31 | 1,045,610 |
| 2021-07-15 | $43.22 | $44.03 | $43.05 | $43.96 | $42.32 | 996,178 |
| 2021-07-14 | $43.72 | $44.00 | $43.38 | $43.55 | $41.93 | 938,011 |
| 2021-07-13 | $44.74 | $44.74 | $43.38 | $43.46 | $41.84 | 1,497,161 |
| 2021-07-12 | $44.22 | $44.77 | $43.85 | $44.74 | $43.07 | 2,490,461 |
| 2021-07-09 | $43.28 | $44.22 | $43.25 | $44.20 | $42.55 | 1,777,183 |
| 2021-07-08 | $42.84 | $42.91 | $42.03 | $42.21 | $40.64 | 1,233,086 |
| 2021-07-07 | $43.20 | $43.87 | $43.14 | $43.65 | $42.03 | 1,486,464 |
| 2021-07-06 | $43.70 | $43.74 | $42.93 | $43.36 | $41.75 | 1,261,384 |
| 2021-07-02 | $44.18 | $44.22 | $43.75 | $43.77 | $42.14 | 865,346 |
| 2021-07-01 | $43.53 | $44.38 | $43.48 | $44.13 | $42.49 | 1,693,382 |
| 2021-06-30 | $43.90 | $44.00 | $43.34 | $43.46 | $41.84 | 1,303,349 |
| 2021-06-29 | $44.02 | $44.24 | $43.91 | $43.98 | $42.34 | 1,482,745 |
| 2021-06-28 | $44.75 | $44.75 | $43.80 | $43.85 | $42.22 | 1,287,598 |
| 2021-06-25 | $44.16 | $44.84 | $44.03 | $44.74 | $43.07 | 1,512,486 |
| 2021-06-24 | $43.68 | $44.11 | $43.37 | $43.99 | $42.35 | 1,514,460 |
| 2021-06-23 | $44.02 | $44.08 | $43.32 | $43.38 | $41.77 | 1,771,960 |
| 2021-06-22 | $44.50 | $44.60 | $43.93 | $44.05 | $42.41 | 1,500,500 |
| 2021-06-21 | $43.77 | $44.79 | $43.55 | $44.65 | $42.99 | 2,011,262 |
| 2021-06-18 | $44.44 | $44.56 | $43.48 | $43.49 | $41.87 | 3,178,229 |
| 2021-06-17 | $46.11 | $46.33 | $44.68 | $45.13 | $43.45 | 1,913,115 |
| 2021-06-16 | $46.84 | $46.85 | $46.02 | $46.08 | $44.36 | 1,249,498 |
| 2021-06-15 | $46.75 | $46.94 | $46.02 | $46.79 | $45.05 | 1,786,548 |
| 2021-06-14 | $46.89 | $47.37 | $46.72 | $46.93 | $44.84 | 1,200,276 |
| 2021-06-11 | $47.03 | $47.49 | $46.90 | $47.19 | $45.09 | 1,221,391 |
| 2021-06-10 | $47.58 | $47.64 | $47.02 | $47.05 | $44.95 | 932,227 |
| 2021-06-09 | $47.69 | $47.98 | $47.32 | $47.35 | $45.24 | 1,211,684 |
| 2021-06-08 | $46.82 | $47.89 | $46.74 | $47.78 | $45.65 | 1,224,427 |
| 2021-06-07 | $47.09 | $47.18 | $46.86 | $46.98 | $44.89 | 708,654 |
| 2021-06-04 | $47.06 | $47.33 | $46.74 | $47.09 | $44.99 | 880,245 |
| 2021-06-03 | $46.66 | $47.29 | $46.34 | $46.90 | $44.81 | 1,117,713 |
| 2021-06-02 | $47.64 | $47.69 | $46.81 | $46.87 | $44.78 | 1,090,165 |
| 2021-06-01 | $47.43 | $47.82 | $47.28 | $47.48 | $45.36 | 1,697,729 |
| 2021-05-28 | $46.61 | $47.09 | $46.09 | $46.99 | $44.90 | 1,163,338 |
| 2021-05-27 | $46.78 | $46.99 | $46.35 | $46.62 | $44.54 | 2,204,398 |
| 2021-05-26 | $46.09 | $46.66 | $46.07 | $46.48 | $44.41 | 1,263,144 |
| 2021-05-25 | $47.06 | $47.25 | $46.09 | $46.15 | $44.09 | 1,496,987 |
| 2021-05-24 | $46.96 | $47.16 | $46.89 | $47.05 | $44.95 | 1,001,121 |
| 2021-05-21 | $47.56 | $47.95 | $46.66 | $46.72 | $44.64 | 1,499,489 |
| 2021-05-20 | $46.15 | $47.43 | $46.15 | $47.24 | $45.13 | 1,936,854 |
| 2021-05-19 | $45.41 | $46.27 | $45.16 | $46.26 | $44.20 | 1,496,994 |
| 2021-05-18 | $46.60 | $46.77 | $45.93 | $45.96 | $43.91 | 1,771,155 |
| 2021-05-17 | $46.77 | $46.98 | $46.35 | $46.75 | $44.67 | 1,139,473 |
| 2021-05-14 | $46.20 | $47.17 | $45.81 | $47.02 | $44.92 | 1,115,044 |
| 2021-05-13 | $45.04 | $46.10 | $45.04 | $45.87 | $43.83 | 1,519,770 |
| 2021-05-12 | $45.94 | $46.09 | $44.99 | $45.04 | $43.03 | 1,219,551 |
| 2021-05-11 | $46.01 | $46.25 | $45.40 | $46.07 | $44.02 | 1,039,396 |
| 2021-05-10 | $46.43 | $47.19 | $46.26 | $46.38 | $44.31 | 1,214,903 |
| 2021-05-07 | $45.36 | $46.60 | $44.57 | $46.19 | $44.13 | 1,265,949 |
| 2021-05-06 | $45.97 | $46.36 | $45.31 | $46.22 | $44.16 | 1,088,341 |
| 2021-05-05 | $46.07 | $46.07 | $45.22 | $45.80 | $43.76 | 1,167,000 |
| 2021-05-04 | $45.81 | $46.12 | $45.66 | $45.97 | $43.92 | 745,940 |
| 2021-05-03 | $46.21 | $46.56 | $45.90 | $46.18 | $44.12 | 1,013,770 |
| 2021-04-30 | $45.78 | $45.92 | $45.33 | $45.62 | $43.59 | 1,088,573 |
| 2021-04-29 | $46.22 | $46.67 | $45.84 | $45.91 | $43.86 | 1,328,054 |
| 2021-04-28 | $45.60 | $45.93 | $45.39 | $45.92 | $43.87 | 926,093 |
| 2021-04-27 | $45.46 | $45.68 | $45.09 | $45.67 | $43.63 | 982,384 |
| 2021-04-26 | $45.19 | $45.94 | $45.19 | $45.34 | $43.32 | 1,073,516 |
| 2021-04-23 | $44.76 | $45.45 | $44.63 | $45.10 | $43.09 | 1,290,146 |
| 2021-04-22 | $44.49 | $44.97 | $44.31 | $44.72 | $42.73 | 882,094 |
| 2021-04-21 | $44.21 | $44.56 | $43.94 | $44.47 | $42.49 | 1,061,577 |
| 2021-04-20 | $44.70 | $44.86 | $43.79 | $43.97 | $42.01 | 1,154,844 |
| 2021-04-19 | $44.58 | $44.82 | $44.43 | $44.72 | $42.73 | 1,370,944 |
| 2021-04-16 | $44.98 | $45.03 | $44.42 | $44.63 | $42.64 | 930,554 |
| 2021-04-15 | $44.74 | $44.74 | $44.08 | $44.68 | $42.69 | 1,408,059 |
| 2021-04-14 | $43.87 | $44.48 | $43.73 | $44.36 | $42.38 | 1,657,229 |
| 2021-04-13 | $44.22 | $44.34 | $43.66 | $43.95 | $41.99 | 1,791,273 |
| 2021-04-12 | $43.84 | $44.30 | $43.61 | $44.15 | $42.18 | 1,686,124 |
| 2021-04-09 | $43.70 | $43.70 | $43.28 | $43.66 | $41.71 | 2,101,527 |
| 2021-04-08 | $43.07 | $43.78 | $42.86 | $43.29 | $41.36 | 1,804,441 |
| 2021-04-07 | $42.74 | $43.16 | $42.01 | $43.11 | $41.19 | 3,837,872 |
| 2021-04-06 | $41.76 | $42.65 | $41.73 | $42.64 | $40.74 | 5,584,973 |
| 2021-04-05 | $41.64 | $42.04 | $41.45 | $41.73 | $39.87 | 1,638,478 |
| 2021-04-01 | $40.94 | $41.33 | $40.70 | $41.28 | $39.44 | 1,692,608 |
| 2021-03-31 | $41.05 | $41.52 | $40.52 | $40.66 | $38.85 | 2,441,570 |
| 2021-03-30 | $40.92 | $41.13 | $40.63 | $40.86 | $39.04 | 1,567,296 |
| 2021-03-29 | $40.85 | $41.36 | $40.67 | $41.02 | $39.19 | 2,344,782 |
| 2021-03-26 | $40.44 | $41.04 | $40.35 | $40.98 | $39.15 | 1,672,459 |
| 2021-03-25 | $38.88 | $40.35 | $38.61 | $40.19 | $38.40 | 2,092,698 |
| 2021-03-24 | $39.11 | $39.96 | $38.84 | $38.84 | $37.11 | 2,440,904 |
| 2021-03-23 | $38.94 | $39.43 | $38.70 | $38.81 | $37.08 | 1,780,809 |
| 2021-03-22 | $39.38 | $39.68 | $38.52 | $39.03 | $37.29 | 4,327,405 |
| 2021-03-19 | $41.03 | $41.33 | $39.30 | $39.34 | $37.59 | 10,306,922 |
| 2021-03-18 | $42.03 | $42.25 | $41.07 | $41.08 | $39.25 | 2,373,031 |
| 2021-03-17 | $41.83 | $42.22 | $41.33 | $42.16 | $40.28 | 1,605,313 |
| 2021-03-16 | $41.79 | $42.06 | $41.30 | $41.99 | $40.12 | 1,941,196 |
| 2021-03-15 | $41.90 | $42.64 | $41.61 | $42.31 | $40.08 | 2,405,799 |
| 2021-03-12 | $41.00 | $41.79 | $41.00 | $41.77 | $39.57 | 1,282,396 |
| 2021-03-11 | $40.56 | $41.10 | $40.35 | $41.00 | $38.84 | 1,606,443 |
| 2021-03-10 | $39.89 | $40.84 | $39.52 | $40.50 | $38.37 | 2,479,662 |
| 2021-03-09 | $38.53 | $40.18 | $38.27 | $39.70 | $37.61 | 2,243,516 |
| 2021-03-08 | $37.66 | $39.30 | $37.66 | $38.38 | $36.36 | 2,245,658 |
| 2021-03-05 | $37.53 | $37.78 | $35.72 | $37.48 | $35.50 | 2,539,870 |
| 2021-03-04 | $38.70 | $38.86 | $36.79 | $37.23 | $35.27 | 3,994,200 |
| 2021-03-03 | $39.28 | $39.52 | $38.61 | $38.82 | $36.77 | 2,564,575 |
| 2021-03-02 | $39.64 | $39.86 | $39.20 | $39.30 | $37.23 | 1,912,009 |
| 2021-03-01 | $38.85 | $40.22 | $38.56 | $39.66 | $37.57 | 2,552,002 |
| 2021-02-26 | $38.72 | $39.62 | $38.27 | $38.28 | $36.26 | 4,567,149 |
| 2021-02-25 | $41.40 | $41.87 | $38.35 | $38.62 | $36.58 | 5,875,611 |
| 2021-02-24 | $40.60 | $41.33 | $40.60 | $41.31 | $39.13 | 2,754,948 |
| 2021-02-23 | $40.90 | $41.03 | $39.80 | $40.79 | $38.64 | 2,095,261 |
| 2021-02-22 | $40.50 | $40.80 | $40.14 | $40.67 | $38.53 | 2,264,350 |
| 2021-02-19 | $39.94 | $40.59 | $39.71 | $40.47 | $38.34 | 1,888,259 |
| 2021-02-18 | $39.57 | $40.11 | $39.54 | $39.62 | $37.53 | 1,350,674 |
| 2021-02-17 | $39.37 | $39.70 | $39.13 | $39.54 | $37.46 | 1,029,296 |
| 2021-02-16 | $39.91 | $40.17 | $39.17 | $39.52 | $37.44 | 1,901,164 |
| 2021-02-12 | $39.90 | $40.00 | $39.26 | $39.63 | $37.54 | 723,751 |
| 2021-02-11 | $38.91 | $40.00 | $38.91 | $39.96 | $37.85 | 1,969,032 |
| 2021-02-10 | $38.92 | $39.30 | $38.68 | $39.04 | $36.98 | 1,682,895 |
| 2021-02-09 | $39.10 | $39.15 | $38.82 | $38.90 | $36.85 | 750,798 |
| 2021-02-08 | $39.00 | $39.17 | $38.66 | $39.07 | $37.01 | 894,442 |
| 2021-02-05 | $39.53 | $39.79 | $38.66 | $38.76 | $36.72 | 1,194,296 |
| 2021-02-04 | $38.00 | $39.24 | $37.82 | $39.12 | $37.06 | 1,529,111 |
| 2021-02-03 | $38.52 | $38.77 | $37.86 | $38.19 | $36.18 | 1,977,765 |
| 2021-02-02 | $37.76 | $38.67 | $37.52 | $38.65 | $36.61 | 1,812,252 |
| 2021-02-01 | $36.66 | $37.47 | $36.40 | $37.30 | $35.33 | 1,543,311 |
| 2021-01-29 | $36.70 | $37.05 | $35.91 | $36.30 | $34.39 | 1,768,418 |
| 2021-01-28 | $36.52 | $37.40 | $36.04 | $37.09 | $35.14 | 2,343,415 |
| 2021-01-27 | $38.17 | $38.23 | $36.31 | $36.35 | $34.43 | 2,243,398 |
| 2021-01-26 | $39.62 | $39.92 | $38.64 | $38.67 | $36.63 | 1,022,302 |
| 2021-01-25 | $39.12 | $39.64 | $39.00 | $39.58 | $37.49 | 1,050,943 |
| 2021-01-22 | $39.81 | $39.93 | $38.98 | $39.44 | $37.36 | 1,203,628 |
| 2021-01-21 | $40.35 | $40.57 | $39.81 | $40.09 | $37.98 | 1,460,342 |
| 2021-01-20 | $39.50 | $40.05 | $39.36 | $40.04 | $37.93 | 1,946,663 |
| 2021-01-19 | $39.38 | $39.53 | $38.88 | $39.34 | $37.27 | 1,480,754 |
| 2021-01-15 | $39.05 | $39.47 | $38.83 | $39.33 | $37.26 | 846,706 |
| 2021-01-14 | $39.66 | $39.95 | $39.15 | $39.34 | $37.27 | 1,342,810 |
| 2021-01-13 | $40.19 | $40.46 | $39.49 | $39.59 | $37.50 | 1,554,718 |
| 2021-01-12 | $40.15 | $40.69 | $39.75 | $40.26 | $38.14 | 1,451,386 |
| 2021-01-11 | $38.83 | $40.18 | $38.73 | $40.13 | $38.02 | 2,625,467 |
| 2021-01-08 | $39.00 | $39.04 | $38.26 | $39.03 | $36.97 | 1,664,585 |
| 2021-01-07 | $39.64 | $39.69 | $38.87 | $38.93 | $36.88 | 1,901,252 |
| 2021-01-06 | $39.12 | $39.74 | $39.12 | $39.44 | $37.36 | 2,051,715 |
| 2021-01-05 | $38.22 | $39.02 | $38.22 | $38.94 | $36.89 | 2,043,647 |
| 2021-01-04 | $39.12 | $39.21 | $38.32 | $38.40 | $36.38 | 2,726,034 |
| 2020-12-31 | $38.70 | $39.12 | $38.64 | $39.09 | $37.03 | 1,808,221 |
| 2020-12-30 | $39.00 | $39.46 | $38.75 | $38.77 | $36.73 | 1,401,982 |
| 2020-12-29 | $39.34 | $39.48 | $38.62 | $38.98 | $36.93 | 6,335,888 |
| 2020-12-28 | $38.69 | $39.20 | $38.56 | $38.98 | $36.93 | 1,555,197 |
| 2020-12-24 | $38.50 | $38.63 | $38.20 | $38.53 | $36.50 | 376,890 |
| 2020-12-23 | $38.50 | $38.96 | $38.17 | $38.44 | $36.41 | 1,193,630 |
| 2020-12-22 | $38.35 | $38.84 | $38.10 | $38.42 | $36.40 | 1,090,978 |
| 2020-12-21 | $38.59 | $38.73 | $37.57 | $38.34 | $36.32 | 2,020,022 |
| 2020-12-18 | $39.40 | $39.92 | $38.55 | $38.66 | $36.62 | 4,302,744 |
| 2020-12-17 | $38.87 | $39.67 | $38.71 | $39.31 | $37.24 | 1,746,727 |
| 2020-12-16 | $38.21 | $39.04 | $37.90 | $38.81 | $36.76 | 2,017,007 |
| 2020-12-15 | $37.75 | $38.50 | $37.68 | $38.35 | $36.00 | 1,341,438 |
| 2020-12-14 | $37.75 | $38.34 | $37.41 | $37.51 | $35.21 | 1,509,570 |
| 2020-12-11 | $36.75 | $37.57 | $36.75 | $37.44 | $35.14 | 2,049,857 |
| 2020-12-10 | $36.52 | $37.10 | $36.20 | $37.08 | $34.80 | 1,478,346 |
| 2020-12-09 | $36.36 | $36.78 | $36.26 | $36.58 | $34.33 | 2,576,206 |
| 2020-12-08 | $36.26 | $36.75 | $36.16 | $36.36 | $34.13 | 1,409,245 |
| 2020-12-07 | $37.00 | $37.22 | $36.34 | $36.49 | $34.25 | 1,860,299 |
| 2020-12-04 | $37.00 | $37.30 | $36.83 | $37.23 | $34.94 | 1,363,809 |
| 2020-12-03 | $36.12 | $36.93 | $36.12 | $36.90 | $34.63 | 1,692,892 |
| 2020-12-02 | $35.89 | $36.36 | $35.81 | $36.24 | $34.01 | 1,398,684 |
| 2020-12-01 | $36.75 | $36.97 | $35.73 | $36.02 | $33.81 | 1,486,997 |
| 2020-11-30 | $36.35 | $36.65 | $35.55 | $35.99 | $33.78 | 7,120,642 |
| 2020-11-27 | $36.89 | $37.18 | $36.39 | $36.56 | $34.32 | 1,419,729 |
| 2020-11-25 | $36.98 | $37.35 | $36.31 | $36.99 | $34.72 | 2,071,000 |
| 2020-11-24 | $36.85 | $37.32 | $36.40 | $37.06 | $34.78 | 2,416,749 |
| 2020-11-23 | $36.26 | $36.96 | $36.24 | $36.37 | $34.14 | 2,416,463 |
| 2020-11-20 | $35.56 | $36.09 | $35.33 | $36.05 | $33.84 | 1,527,539 |
| 2020-11-19 | $35.36 | $35.95 | $34.89 | $35.70 | $33.51 | 1,985,385 |
| 2020-11-18 | $35.65 | $36.33 | $35.65 | $35.70 | $33.51 | 1,732,707 |
| 2020-11-17 | $35.34 | $35.95 | $35.20 | $35.60 | $33.41 | 1,585,547 |
| 2020-11-16 | $35.31 | $35.68 | $34.70 | $35.64 | $33.45 | 1,400,762 |
| 2020-11-13 | $33.72 | $34.74 | $33.60 | $34.56 | $32.44 | 1,212,280 |
| 2020-11-12 | $33.91 | $34.03 | $33.27 | $33.59 | $31.53 | 1,190,801 |
| 2020-11-11 | $33.97 | $34.43 | $33.47 | $34.09 | $32.00 | 1,837,596 |
| 2020-11-10 | $33.47 | $34.20 | $33.29 | $33.95 | $31.87 | 2,510,271 |
| 2020-11-09 | $35.37 | $35.87 | $33.19 | $33.31 | $31.26 | 3,459,920 |
| 2020-11-06 | $33.87 | $34.53 | $33.12 | $33.40 | $31.35 | 2,120,065 |
| 2020-11-05 | $34.16 | $34.42 | $32.96 | $33.45 | $31.40 | 2,230,436 |
| 2020-11-04 | $32.70 | $34.84 | $32.50 | $34.25 | $32.15 | 2,374,105 |
| 2020-11-03 | $32.38 | $32.79 | $32.22 | $32.62 | $30.62 | 1,443,569 |
| 2020-11-02 | $31.80 | $32.28 | $31.55 | $31.96 | $30.00 | 1,269,364 |
| 2020-10-30 | $31.18 | $31.56 | $30.53 | $31.29 | $29.37 | 1,529,798 |
| 2020-10-29 | $30.50 | $31.84 | $30.32 | $31.33 | $29.41 | 1,544,589 |
| 2020-10-28 | $30.25 | $30.49 | $29.82 | $30.29 | $28.43 | 1,854,117 |
| 2020-10-27 | $31.90 | $31.93 | $30.73 | $30.75 | $28.86 | 2,246,859 |
| 2020-10-26 | $32.57 | $32.79 | $31.76 | $32.00 | $30.04 | 1,667,217 |
| 2020-10-23 | $31.60 | $33.21 | $31.57 | $32.94 | $30.92 | 1,852,170 |
| 2020-10-22 | $32.53 | $32.88 | $31.22 | $31.37 | $29.44 | 2,625,814 |
| 2020-10-21 | $32.27 | $32.45 | $31.88 | $32.28 | $30.30 | 1,333,521 |
| 2020-10-20 | $32.34 | $32.81 | $32.11 | $32.47 | $30.48 | 1,501,482 |
| 2020-10-19 | $33.62 | $33.91 | $32.12 | $32.16 | $30.19 | 1,029,849 |
| 2020-10-16 | $33.18 | $33.63 | $32.68 | $33.46 | $31.41 | 922,264 |
| 2020-10-15 | $32.65 | $33.35 | $32.42 | $33.19 | $31.15 | 648,611 |
| 2020-10-14 | $33.32 | $33.66 | $32.89 | $33.00 | $30.97 | 774,346 |
| 2020-10-13 | $33.81 | $33.89 | $33.24 | $33.46 | $31.41 | 1,296,554 |
| 2020-10-12 | $33.52 | $34.08 | $33.41 | $33.98 | $31.89 | 751,377 |
| 2020-10-09 | $33.98 | $34.05 | $33.48 | $33.48 | $31.42 | 1,813,653 |
| 2020-10-08 | $33.74 | $33.78 | $33.29 | $33.52 | $31.46 | 915,649 |
| 2020-10-07 | $33.70 | $34.15 | $33.25 | $33.38 | $31.33 | 1,165,208 |
| 2020-10-06 | $33.82 | $34.09 | $33.40 | $33.44 | $31.39 | 1,493,972 |
| 2020-10-05 | $33.49 | $34.13 | $33.38 | $33.55 | $31.49 | 1,141,201 |
| 2020-10-02 | $31.32 | $33.20 | $31.17 | $33.05 | $31.02 | 1,672,701 |
| 2020-10-01 | $31.35 | $32.21 | $31.34 | $31.89 | $29.93 | 1,636,632 |
| 2020-09-30 | $31.07 | $31.76 | $31.07 | $31.31 | $29.39 | 1,872,719 |
| 2020-09-29 | $31.38 | $31.61 | $30.83 | $30.99 | $29.09 | 1,269,318 |
| 2020-09-28 | $31.75 | $32.08 | $31.52 | $31.59 | $29.65 | 1,940,110 |
| 2020-09-25 | $30.72 | $31.26 | $30.69 | $31.08 | $29.17 | 1,371,087 |
| 2020-09-24 | $31.41 | $31.76 | $30.75 | $31.02 | $29.12 | 1,942,801 |
| 2020-09-23 | $32.55 | $32.80 | $31.41 | $31.42 | $29.49 | 2,104,880 |
| 2020-09-22 | $32.20 | $32.77 | $32.19 | $32.62 | $30.62 | 2,147,395 |
| 2020-09-21 | $32.88 | $33.09 | $31.67 | $32.10 | $30.13 | 3,256,989 |
| 2020-09-18 | $33.58 | $33.96 | $33.21 | $33.51 | $31.45 | 3,870,545 |
| 2020-09-17 | $33.01 | $33.80 | $32.85 | $33.64 | $31.57 | 1,674,892 |
| 2020-09-16 | $32.84 | $33.93 | $32.66 | $33.44 | $31.39 | 2,383,126 |
| 2020-09-15 | $33.52 | $33.53 | $32.39 | $32.61 | $30.61 | 2,003,077 |
| 2020-09-14 | $33.75 | $34.20 | $33.54 | $33.68 | $31.30 | 2,279,608 |
| 2020-09-11 | $33.17 | $33.70 | $33.17 | $33.66 | $31.28 | 1,717,095 |
| 2020-09-10 | $33.56 | $34.33 | $33.01 | $33.02 | $30.68 | 1,780,050 |
| 2020-09-09 | $33.04 | $33.86 | $32.93 | $33.57 | $31.19 | 2,629,373 |
| 2020-09-08 | $32.93 | $33.19 | $32.60 | $32.72 | $30.40 | 1,596,817 |
| 2020-09-04 | $33.44 | $33.68 | $32.52 | $33.27 | $30.91 | 2,065,857 |
| 2020-09-03 | $33.54 | $34.35 | $32.79 | $32.93 | $30.60 | 1,546,071 |
| 2020-09-02 | $32.95 | $33.57 | $32.63 | $33.43 | $31.06 | 1,050,192 |
| 2020-09-01 | $32.77 | $33.23 | $32.49 | $33.00 | $30.66 | 1,304,821 |
| 2020-08-31 | $32.96 | $33.26 | $32.79 | $32.83 | $30.51 | 2,297,741 |
| 2020-08-28 | $33.56 | $33.56 | $33.13 | $33.45 | $31.08 | 943,111 |
| 2020-08-27 | $32.88 | $33.75 | $32.75 | $33.20 | $30.85 | 2,407,012 |
| 2020-08-26 | $33.10 | $33.10 | $32.67 | $32.80 | $30.48 | 1,116,949 |
| 2020-08-25 | $33.66 | $33.74 | $32.59 | $33.10 | $30.76 | 1,276,214 |
| 2020-08-24 | $32.70 | $33.53 | $32.37 | $33.43 | $31.06 | 1,178,563 |
| 2020-08-21 | $32.50 | $32.75 | $32.39 | $32.67 | $30.36 | 1,098,328 |
| 2020-08-20 | $31.92 | $32.51 | $31.77 | $32.47 | $30.17 | 2,352,336 |
| 2020-08-19 | $32.76 | $32.85 | $32.14 | $32.25 | $29.97 | 1,364,059 |
| 2020-08-18 | $33.44 | $33.64 | $32.73 | $32.84 | $30.51 | 1,430,141 |
| 2020-08-17 | $33.10 | $33.36 | $32.75 | $33.25 | $30.90 | 1,296,163 |
| 2020-08-14 | $33.39 | $33.60 | $33.07 | $33.10 | $30.76 | 1,356,075 |
| 2020-08-13 | $33.62 | $33.89 | $33.27 | $33.40 | $31.04 | 1,938,411 |
| 2020-08-12 | $35.20 | $35.22 | $33.74 | $33.86 | $31.46 | 1,647,766 |
| 2020-08-11 | $35.95 | $36.59 | $34.74 | $34.79 | $32.33 | 1,698,430 |
| 2020-08-10 | $35.31 | $35.73 | $34.94 | $35.44 | $32.93 | 1,578,435 |
| 2020-08-07 | $34.34 | $35.19 | $34.20 | $35.17 | $32.68 | 1,520,354 |
| 2020-08-06 | $33.91 | $34.68 | $33.56 | $34.59 | $32.14 | 2,160,079 |
| 2020-08-05 | $33.50 | $34.43 | $33.32 | $33.82 | $31.43 | 2,971,661 |
| 2020-08-04 | $32.76 | $33.33 | $32.59 | $32.88 | $30.55 | 1,650,660 |
| 2020-08-03 | $32.40 | $32.97 | $32.05 | $32.76 | $30.44 | 1,061,091 |
| 2020-07-31 | $32.68 | $32.68 | $31.85 | $32.36 | $30.07 | 941,048 |
| 2020-07-30 | $32.29 | $33.11 | $32.17 | $32.72 | $30.40 | 1,446,106 |
| 2020-07-29 | $32.41 | $32.91 | $32.08 | $32.78 | $30.46 | 846,371 |
| 2020-07-28 | $32.83 | $33.08 | $32.44 | $32.44 | $30.14 | 866,282 |
| 2020-07-27 | $33.22 | $33.22 | $32.57 | $32.87 | $30.54 | 972,194 |
| 2020-07-24 | $33.83 | $33.83 | $33.16 | $33.39 | $31.03 | 1,205,771 |
| 2020-07-23 | $33.00 | $34.06 | $32.97 | $33.79 | $31.40 | 2,479,628 |
| 2020-07-22 | $31.68 | $33.03 | $31.58 | $32.99 | $30.65 | 1,474,755 |
| 2020-07-21 | $31.95 | $32.50 | $31.72 | $31.87 | $29.61 | 1,171,036 |
| 2020-07-20 | $32.34 | $32.47 | $31.65 | $31.85 | $29.59 | 1,158,289 |
| 2020-07-17 | $32.45 | $32.66 | $32.28 | $32.40 | $30.11 | 1,535,465 |
| 2020-07-16 | $32.01 | $32.70 | $31.94 | $32.60 | $30.29 | 1,343,036 |
| 2020-07-15 | $32.13 | $32.46 | $31.94 | $32.17 | $29.89 | 2,328,607 |
| 2020-07-14 | $30.52 | $31.68 | $30.32 | $31.67 | $29.43 | 2,331,566 |
| 2020-07-13 | $30.79 | $31.26 | $30.34 | $30.52 | $28.36 | 1,874,584 |
| 2020-07-10 | $29.59 | $30.65 | $29.46 | $30.61 | $28.44 | 2,060,164 |
| 2020-07-09 | $30.33 | $30.44 | $29.29 | $29.64 | $27.54 | 2,619,225 |
| 2020-07-08 | $29.94 | $30.50 | $29.86 | $30.46 | $28.30 | 1,610,223 |
| 2020-07-07 | $30.36 | $30.48 | $29.86 | $29.89 | $27.77 | 2,700,227 |
| 2020-07-06 | $30.90 | $30.99 | $30.40 | $30.59 | $28.42 | 2,608,204 |
| 2020-07-02 | $30.84 | $30.86 | $30.07 | $30.17 | $28.03 | 2,090,231 |
| 2020-07-01 | $30.75 | $31.03 | $30.17 | $30.24 | $28.10 | 1,951,596 |
| 2020-06-30 | $30.50 | $30.89 | $30.25 | $30.66 | $28.49 | 2,740,178 |
| 2020-06-29 | $30.52 | $30.61 | $30.15 | $30.53 | $28.37 | 3,651,742 |
| 2020-06-26 | $30.24 | $30.76 | $30.13 | $30.16 | $28.02 | 3,964,176 |
| 2020-06-25 | $30.14 | $30.85 | $29.88 | $30.70 | $28.53 | 1,976,855 |
| 2020-06-24 | $31.40 | $31.40 | $30.15 | $30.37 | $28.22 | 2,438,556 |
| 2020-06-23 | $31.88 | $32.04 | $31.62 | $31.71 | $29.46 | 1,580,852 |
| 2020-06-22 | $31.37 | $31.59 | $30.84 | $31.44 | $29.21 | 3,130,397 |
| 2020-06-19 | $32.74 | $32.74 | $31.54 | $31.55 | $29.32 | 6,175,109 |
| 2020-06-18 | $31.88 | $32.75 | $31.55 | $32.14 | $29.86 | 2,394,636 |
| 2020-06-17 | $32.84 | $32.84 | $32.16 | $32.32 | $30.03 | 2,699,138 |
| 2020-06-16 | $33.14 | $33.26 | $32.11 | $32.61 | $30.30 | 4,043,344 |
| 2020-06-15 | $30.54 | $31.99 | $30.20 | $31.77 | $29.52 | 2,416,460 |
| 2020-06-12 | $32.72 | $32.76 | $31.01 | $31.87 | $29.31 | 3,900,284 |
| 2020-06-11 | $32.37 | $32.92 | $31.41 | $31.43 | $28.90 | 4,130,738 |
| 2020-06-10 | $34.94 | $34.95 | $33.58 | $33.99 | $31.26 | 6,952,745 |
| 2020-06-09 | $35.12 | $35.46 | $34.53 | $35.08 | $32.26 | 3,516,976 |
| 2020-06-08 | $35.09 | $35.72 | $34.51 | $35.70 | $32.83 | 3,898,403 |
| 2020-06-05 | $35.58 | $35.97 | $34.28 | $34.42 | $31.65 | 4,010,532 |
| 2020-06-04 | $33.26 | $34.56 | $33.05 | $34.30 | $31.54 | 2,999,487 |
| 2020-06-03 | $34.14 | $34.39 | $33.21 | $33.38 | $30.70 | 3,126,025 |
| 2020-06-02 | $32.93 | $33.87 | $32.36 | $33.72 | $31.01 | 3,986,606 |
| 2020-06-01 | $31.81 | $32.80 | $31.63 | $32.60 | $29.98 | 6,070,377 |
| 2020-05-29 | $30.47 | $32.00 | $30.25 | $31.90 | $29.34 | 9,081,890 |
| 2020-05-28 | $30.50 | $31.67 | $30.02 | $30.26 | $27.83 | 9,656,177 |
| 2020-05-27 | $31.70 | $32.59 | $31.07 | $32.49 | $29.88 | 8,592,238 |
| 2020-05-26 | $28.63 | $30.04 | $28.49 | $29.71 | $27.32 | 4,801,885 |
| 2020-05-22 | $27.58 | $27.87 | $27.27 | $27.45 | $25.24 | 2,627,171 |
| 2020-05-21 | $27.74 | $28.04 | $27.38 | $27.43 | $25.23 | 3,164,050 |
| 2020-05-20 | $27.35 | $28.03 | $27.19 | $27.71 | $25.48 | 3,821,825 |
| 2020-05-19 | $27.24 | $27.57 | $26.78 | $27.07 | $24.89 | 3,022,724 |
| 2020-05-18 | $25.97 | $27.54 | $25.97 | $27.38 | $25.18 | 3,249,238 |
| 2020-05-15 | $24.85 | $25.20 | $24.55 | $25.01 | $23.00 | 1,547,295 |
| 2020-05-14 | $23.93 | $25.19 | $23.58 | $25.18 | $23.16 | 2,585,005 |
| 2020-05-13 | $25.08 | $25.28 | $23.98 | $24.30 | $22.35 | 2,809,627 |
| 2020-05-12 | $25.36 | $25.79 | $25.19 | $25.23 | $23.20 | 3,408,681 |
| 2020-05-11 | $25.60 | $25.65 | $24.54 | $25.35 | $23.31 | 3,154,693 |
| 2020-05-08 | $25.47 | $25.97 | $25.36 | $25.84 | $23.76 | 2,664,958 |
| 2020-05-07 | $24.69 | $25.38 | $24.67 | $25.07 | $23.06 | 3,101,811 |
| 2020-05-06 | $25.55 | $25.55 | $24.38 | $24.41 | $22.45 | 2,726,406 |
| 2020-05-05 | $25.82 | $26.27 | $24.99 | $25.05 | $23.04 | 3,711,789 |
| 2020-05-04 | $25.70 | $25.80 | $24.90 | $25.58 | $23.52 | 1,935,730 |
| 2020-05-01 | $26.58 | $26.58 | $25.70 | $26.01 | $23.92 | 2,317,684 |
| 2020-04-30 | $28.07 | $28.08 | $27.05 | $27.05 | $24.88 | 2,398,126 |
| 2020-04-29 | $28.43 | $28.83 | $28.28 | $28.60 | $26.30 | 2,357,772 |
| 2020-04-28 | $27.53 | $28.29 | $27.08 | $27.60 | $25.38 | 2,510,326 |
| 2020-04-27 | $26.32 | $27.05 | $26.32 | $26.85 | $24.69 | 2,050,507 |
| 2020-04-24 | $26.17 | $26.63 | $25.75 | $26.25 | $24.14 | 2,731,015 |
| 2020-04-23 | $25.54 | $26.62 | $24.44 | $25.85 | $23.77 | 4,477,383 |
| 2020-04-22 | $25.46 | $25.88 | $24.87 | $25.37 | $23.33 | 3,420,634 |
| 2020-04-21 | $24.79 | $25.76 | $24.60 | $24.86 | $22.86 | 3,900,120 |
| 2020-04-20 | $26.59 | $26.66 | $25.23 | $25.47 | $23.42 | 3,804,722 |
| 2020-04-17 | $27.07 | $27.86 | $26.57 | $27.46 | $25.25 | 5,700,749 |
| 2020-04-16 | $26.30 | $26.54 | $25.62 | $26.01 | $23.92 | 3,319,494 |
| 2020-04-15 | $26.88 | $27.31 | $26.18 | $26.27 | $24.16 | 4,063,970 |
| 2020-04-14 | $27.80 | $28.56 | $27.67 | $28.00 | $25.75 | 3,289,853 |
| 2020-04-13 | $28.68 | $28.84 | $26.93 | $27.15 | $24.97 | 2,644,880 |
| 2020-04-09 | $27.73 | $30.26 | $27.73 | $28.86 | $26.54 | 3,975,531 |
| 2020-04-08 | $26.78 | $27.57 | $26.50 | $27.31 | $25.12 | 2,737,730 |
| 2020-04-07 | $25.61 | $27.25 | $25.28 | $25.69 | $23.63 | 3,772,078 |
| 2020-04-06 | $24.18 | $24.98 | $23.46 | $24.32 | $22.37 | 3,986,751 |
| 2020-04-03 | $23.75 | $24.36 | $23.12 | $23.25 | $21.38 | 4,350,146 |
| 2020-04-02 | $24.96 | $25.72 | $23.70 | $24.02 | $22.09 | 4,371,879 |
| 2020-04-01 | $23.83 | $25.24 | $23.34 | $25.07 | $23.06 | 2,929,768 |
| 2020-03-31 | $26.05 | $26.22 | $24.28 | $24.88 | $22.88 | 4,373,840 |
| 2020-03-30 | $26.28 | $26.61 | $24.90 | $26.40 | $24.28 | 2,178,130 |
| 2020-03-27 | $26.65 | $27.59 | $26.00 | $26.35 | $24.23 | 2,737,036 |
| 2020-03-26 | $26.00 | $27.99 | $25.80 | $27.70 | $25.47 | 3,416,585 |
| 2020-03-25 | $24.59 | $27.26 | $24.00 | $25.79 | $23.72 | 4,595,088 |
| 2020-03-24 | $22.26 | $24.99 | $22.26 | $24.32 | $22.37 | 3,682,327 |
| 2020-03-23 | $21.76 | $22.36 | $20.10 | $21.36 | $19.64 | 4,217,329 |
| 2020-03-20 | $23.76 | $24.32 | $21.81 | $22.17 | $20.39 | 4,185,891 |
| 2020-03-19 | $21.22 | $25.48 | $19.00 | $23.70 | $21.80 | 4,350,548 |
| 2020-03-18 | $25.14 | $25.18 | $20.15 | $21.34 | $19.63 | 6,137,455 |
| 2020-03-17 | $28.71 | $29.08 | $25.02 | $26.70 | $24.55 | 5,223,316 |
| 2020-03-16 | $30.72 | $31.61 | $27.86 | $28.29 | $26.02 | 4,417,129 |
| 2020-03-13 | $36.67 | $36.69 | $32.43 | $34.16 | $31.05 | 3,614,894 |
| 2020-03-12 | $35.25 | $37.57 | $32.24 | $35.05 | $31.86 | 3,440,509 |
| 2020-03-11 | $38.24 | $38.69 | $36.76 | $37.47 | $34.06 | 2,446,308 |
| 2020-03-10 | $39.77 | $39.82 | $37.69 | $39.08 | $35.53 | 2,750,989 |
| 2020-03-09 | $40.73 | $42.26 | $38.47 | $39.05 | $35.50 | 2,732,036 |
| 2020-03-06 | $41.68 | $43.22 | $41.55 | $43.13 | $39.21 | 2,960,864 |
| 2020-03-05 | $42.21 | $43.52 | $42.06 | $42.70 | $38.82 | 3,563,245 |
| 2020-03-04 | $41.34 | $43.19 | $41.08 | $43.04 | $39.13 | 2,758,568 |
| 2020-03-03 | $40.85 | $41.40 | $40.23 | $40.57 | $36.88 | 2,694,798 |
| 2020-03-02 | $38.90 | $40.83 | $38.90 | $40.81 | $37.10 | 2,896,694 |
| 2020-02-28 | $39.20 | $39.30 | $37.84 | $38.76 | $35.23 | 3,700,090 |
| 2020-02-27 | $40.88 | $41.07 | $39.94 | $39.97 | $36.33 | 2,857,953 |
| 2020-02-26 | $42.40 | $42.97 | $41.16 | $41.24 | $37.49 | 3,066,051 |
| 2020-02-25 | $43.49 | $43.66 | $42.19 | $42.24 | $38.40 | 2,806,270 |
| 2020-02-24 | $43.50 | $43.84 | $43.14 | $43.50 | $39.54 | 2,908,294 |
| 2020-02-21 | $43.96 | $44.24 | $43.80 | $43.90 | $39.91 | 2,326,289 |
| 2020-02-20 | $43.99 | $44.17 | $43.76 | $44.02 | $40.02 | 2,573,753 |
| 2020-02-19 | $44.53 | $44.64 | $43.78 | $43.94 | $39.94 | 3,095,593 |
| 2020-02-18 | $45.10 | $45.79 | $44.42 | $44.48 | $40.43 | 3,310,791 |
| 2020-02-14 | $45.63 | $45.73 | $43.65 | $45.08 | $40.98 | 4,783,755 |
| 2020-02-13 | $44.48 | $45.49 | $44.32 | $45.20 | $41.09 | 5,044,304 |
| 2020-02-12 | $45.68 | $46.00 | $44.61 | $44.75 | $40.68 | 3,647,809 |
| 2020-02-11 | $45.45 | $45.81 | $45.33 | $45.61 | $41.46 | 3,624,718 |
| 2020-02-10 | $45.97 | $46.23 | $45.24 | $45.34 | $41.22 | 4,088,300 |
| 2020-02-07 | $47.29 | $47.30 | $45.50 | $45.98 | $41.80 | 8,112,619 |
| 2020-02-06 | $49.05 | $49.27 | $48.62 | $49.04 | $44.58 | 1,503,041 |
| 2020-02-05 | $48.80 | $49.24 | $48.71 | $49.03 | $44.57 | 1,031,155 |
| 2020-02-04 | $49.03 | $49.16 | $48.51 | $48.54 | $44.12 | 1,872,077 |
| 2020-02-03 | $48.93 | $49.28 | $48.73 | $48.77 | $44.33 | 938,163 |
| 2020-01-31 | $49.17 | $49.24 | $48.32 | $48.75 | $44.32 | 1,456,767 |
| 2020-01-30 | $48.95 | $49.21 | $48.79 | $49.21 | $44.73 | 1,085,820 |
| 2020-01-29 | $48.85 | $49.17 | $48.65 | $49.00 | $44.54 | 1,375,864 |
| 2020-01-28 | $48.70 | $49.22 | $48.63 | $48.65 | $44.22 | 1,067,818 |
| 2020-01-27 | $48.09 | $48.65 | $47.87 | $48.60 | $44.18 | 845,445 |
| 2020-01-24 | $48.07 | $48.39 | $47.96 | $48.30 | $43.91 | 956,817 |
| 2020-01-23 | $47.57 | $48.09 | $47.21 | $48.03 | $43.66 | 860,681 |
| 2020-01-22 | $47.35 | $47.71 | $47.29 | $47.68 | $43.34 | 893,322 |
| 2020-01-21 | $47.35 | $47.69 | $47.16 | $47.16 | $42.87 | 1,310,724 |
| 2020-01-17 | $46.87 | $47.44 | $46.87 | $47.31 | $43.01 | 1,511,728 |
| 2020-01-16 | $46.97 | $47.15 | $46.69 | $46.76 | $42.51 | 773,253 |
| 2020-01-15 | $46.50 | $47.07 | $46.35 | $46.81 | $42.55 | 1,312,239 |
| 2020-01-14 | $46.38 | $46.50 | $46.17 | $46.35 | $42.13 | 1,431,727 |
| 2020-01-13 | $45.90 | $46.46 | $45.82 | $46.32 | $42.11 | 1,455,898 |
| 2020-01-10 | $45.94 | $46.34 | $45.61 | $45.77 | $41.61 | 1,002,316 |
| 2020-01-09 | $45.74 | $46.07 | $45.60 | $45.93 | $41.75 | 1,389,467 |
| 2020-01-08 | $45.50 | $45.81 | $45.44 | $45.63 | $41.48 | 1,064,783 |
| 2020-01-07 | $45.94 | $45.94 | $45.46 | $45.51 | $41.37 | 802,444 |
| 2020-01-06 | $45.07 | $45.88 | $45.00 | $45.87 | $41.70 | 1,549,432 |
| 2020-01-03 | $44.63 | $45.22 | $44.60 | $45.16 | $41.05 | 1,208,514 |
| 2020-01-02 | $45.46 | $45.56 | $44.62 | $44.97 | $40.88 | 990,779 |
| 2019-12-31 | $44.99 | $45.35 | $44.93 | $45.35 | $41.22 | 1,055,447 |
| 2019-12-30 | $45.15 | $45.24 | $44.90 | $45.12 | $41.02 | 900,912 |
| 2019-12-27 | $44.82 | $45.21 | $44.69 | $45.09 | $40.99 | 720,259 |
| 2019-12-26 | $44.76 | $44.94 | $44.68 | $44.85 | $40.77 | 626,819 |
| 2019-12-24 | $45.11 | $45.12 | $44.72 | $44.82 | $40.74 | 309,635 |
| 2019-12-23 | $45.49 | $45.63 | $45.01 | $45.09 | $40.99 | 776,666 |
| 2019-12-20 | $45.66 | $45.92 | $45.29 | $45.41 | $41.28 | 1,851,737 |
| 2019-12-19 | $46.28 | $46.33 | $45.07 | $45.53 | $41.39 | 1,871,563 |
| 2019-12-18 | $47.01 | $47.01 | $46.26 | $46.38 | $42.16 | 1,031,672 |
| 2019-12-17 | $46.88 | $47.91 | $46.86 | $47.05 | $42.77 | 1,385,709 |
| 2019-12-16 | $46.78 | $47.03 | $46.60 | $46.68 | $42.43 | 1,374,665 |
| 2019-12-13 | $47.15 | $47.43 | $46.93 | $47.06 | $42.48 | 1,043,077 |
| 2019-12-12 | $47.31 | $47.62 | $47.15 | $47.27 | $42.67 | 1,088,085 |
| 2019-12-11 | $47.37 | $47.54 | $47.24 | $47.29 | $42.69 | 967,545 |
| 2019-12-10 | $47.30 | $47.69 | $47.28 | $47.43 | $42.81 | 947,061 |
| 2019-12-09 | $47.13 | $47.46 | $46.87 | $47.42 | $42.80 | 1,315,822 |
| 2019-12-06 | $47.39 | $47.48 | $47.13 | $47.13 | $42.54 | 1,060,446 |
| 2019-12-05 | $46.70 | $47.26 | $46.67 | $47.19 | $42.60 | 1,715,243 |
| 2019-12-04 | $46.41 | $47.12 | $46.41 | $46.70 | $42.15 | 1,189,264 |
| 2019-12-03 | $46.71 | $46.97 | $46.41 | $46.70 | $42.15 | 1,105,323 |
| 2019-12-02 | $47.60 | $47.70 | $47.03 | $47.14 | $42.55 | 1,470,017 |
| 2019-11-29 | $47.74 | $47.99 | $47.59 | $47.63 | $42.99 | 730,384 |
| 2019-11-27 | $48.28 | $48.31 | $47.75 | $47.75 | $43.10 | 1,399,336 |
| 2019-11-26 | $47.88 | $48.24 | $47.75 | $48.19 | $43.50 | 3,717,594 |
| 2019-11-25 | $47.61 | $47.99 | $47.61 | $47.73 | $43.08 | 1,210,742 |
| 2019-11-22 | $47.75 | $47.89 | $47.56 | $47.67 | $43.03 | 939,425 |
| 2019-11-21 | $47.85 | $47.91 | $47.56 | $47.73 | $43.08 | 1,241,097 |
| 2019-11-20 | $47.70 | $48.21 | $47.50 | $47.78 | $43.13 | 1,883,421 |
| 2019-11-19 | $47.66 | $48.40 | $47.58 | $48.09 | $43.41 | 2,879,158 |
| 2019-11-18 | $47.62 | $47.83 | $47.52 | $47.60 | $42.97 | 977,548 |
| 2019-11-15 | $47.77 | $47.95 | $47.69 | $47.78 | $43.13 | 1,382,551 |
| 2019-11-14 | $47.23 | $47.75 | $47.18 | $47.65 | $43.01 | 1,581,443 |
| 2019-11-13 | $46.85 | $47.35 | $46.82 | $47.22 | $42.62 | 1,340,818 |
| 2019-11-12 | $46.89 | $47.11 | $46.60 | $46.89 | $42.33 | 1,088,793 |
| 2019-11-11 | $46.79 | $47.14 | $46.61 | $46.89 | $42.33 | 1,466,358 |
| 2019-11-08 | $46.82 | $47.11 | $46.50 | $47.00 | $42.42 | 1,035,646 |
| 2019-11-07 | $47.00 | $47.14 | $46.31 | $46.80 | $42.24 | 3,527,041 |
| 2019-11-06 | $46.40 | $46.95 | $46.34 | $46.89 | $42.33 | 1,356,070 |
| 2019-11-05 | $46.15 | $46.41 | $46.00 | $46.28 | $41.78 | 1,268,363 |
| 2019-11-04 | $46.57 | $46.68 | $45.98 | $46.15 | $41.66 | 927,346 |
| 2019-11-01 | $46.16 | $46.75 | $46.16 | $46.42 | $41.90 | 1,533,764 |
| 2019-10-31 | $45.79 | $46.07 | $45.41 | $45.84 | $41.38 | 1,914,200 |
| 2019-10-30 | $45.18 | $46.05 | $44.51 | $45.78 | $41.32 | 2,835,616 |
| 2019-10-29 | $44.89 | $45.39 | $44.84 | $45.18 | $40.78 | 2,329,005 |
| 2019-10-28 | $45.64 | $45.67 | $44.90 | $44.91 | $40.54 | 1,182,019 |
| 2019-10-25 | $45.92 | $46.07 | $45.41 | $45.53 | $41.10 | 815,457 |
| 2019-10-24 | $46.00 | $46.61 | $45.97 | $45.99 | $41.51 | 1,333,728 |
| 2019-10-23 | $45.26 | $45.92 | $45.23 | $45.85 | $41.39 | 1,146,666 |
| 2019-10-22 | $45.64 | $45.65 | $45.22 | $45.41 | $40.99 | 1,707,924 |
| 2019-10-21 | $45.56 | $45.81 | $45.32 | $45.75 | $41.30 | 912,472 |
| 2019-10-18 | $44.97 | $45.60 | $44.93 | $45.45 | $41.03 | 1,094,732 |
| 2019-10-17 | $44.74 | $45.16 | $44.71 | $45.11 | $40.72 | 757,674 |
| 2019-10-16 | $44.72 | $44.76 | $44.22 | $44.73 | $40.38 | 861,825 |
| 2019-10-15 | $44.85 | $44.97 | $44.64 | $44.78 | $40.42 | 772,641 |
| 2019-10-14 | $45.13 | $45.24 | $44.73 | $44.79 | $40.43 | 587,501 |
| 2019-10-11 | $44.55 | $45.33 | $44.53 | $45.09 | $40.70 | 1,126,780 |
| 2019-10-10 | $44.40 | $44.63 | $44.20 | $44.20 | $39.90 | 944,020 |
| 2019-10-09 | $44.04 | $44.65 | $44.04 | $44.40 | $40.08 | 1,678,186 |
| 2019-10-08 | $44.97 | $44.97 | $44.16 | $44.17 | $39.87 | 1,685,820 |
| 2019-10-07 | $44.75 | $45.40 | $44.64 | $45.22 | $40.82 | 1,187,752 |
| 2019-10-04 | $44.32 | $44.77 | $44.13 | $44.74 | $40.38 | 1,144,165 |
| 2019-10-03 | $43.66 | $44.36 | $43.54 | $44.19 | $39.89 | 1,737,021 |
| 2019-10-02 | $43.87 | $44.04 | $43.41 | $43.67 | $39.42 | 1,174,183 |
| 2019-10-01 | $44.52 | $44.66 | $44.06 | $44.06 | $39.77 | 1,065,222 |
| 2019-09-30 | $44.39 | $44.74 | $44.32 | $44.41 | $40.09 | 1,137,730 |
| 2019-09-27 | $44.80 | $44.89 | $44.11 | $44.43 | $40.11 | 1,065,247 |
| 2019-09-26 | $44.46 | $44.86 | $44.35 | $44.82 | $40.46 | 1,157,745 |
| 2019-09-25 | $44.50 | $44.86 | $44.14 | $44.58 | $40.24 | 1,417,718 |
| 2019-09-24 | $43.76 | $44.52 | $43.76 | $44.45 | $40.12 | 1,562,404 |
| 2019-09-23 | $43.31 | $44.06 | $43.31 | $43.65 | $39.40 | 1,876,102 |
| 2019-09-20 | $43.70 | $43.74 | $43.26 | $43.32 | $39.10 | 1,866,421 |
| 2019-09-19 | $43.59 | $44.06 | $43.54 | $43.69 | $39.44 | 1,094,331 |
| 2019-09-18 | $43.42 | $43.54 | $42.97 | $43.46 | $39.23 | 943,720 |
| 2019-09-17 | $43.21 | $43.58 | $42.95 | $43.45 | $39.22 | 1,819,225 |
| 2019-09-16 | $43.10 | $43.38 | $43.01 | $43.37 | $39.15 | 893,196 |
| 2019-09-13 | $43.80 | $44.02 | $43.13 | $43.30 | $39.09 | 1,132,660 |
| 2019-09-12 | $44.38 | $44.65 | $43.95 | $44.04 | $39.47 | 1,406,265 |
| 2019-09-11 | $44.16 | $44.49 | $43.88 | $44.13 | $39.55 | 1,513,549 |
| 2019-09-10 | $44.80 | $44.81 | $43.46 | $44.26 | $39.67 | 1,896,615 |
| 2019-09-09 | $44.92 | $45.00 | $44.33 | $44.96 | $40.30 | 1,239,706 |
| 2019-09-06 | $44.94 | $45.40 | $44.19 | $44.58 | $39.95 | 1,837,273 |
| 2019-09-05 | $45.11 | $45.25 | $44.67 | $44.79 | $40.14 | 620,368 |
| 2019-09-04 | $44.51 | $44.92 | $44.38 | $44.79 | $40.14 | 598,083 |
| 2019-09-03 | $43.74 | $44.59 | $43.74 | $44.35 | $39.75 | 764,506 |
| 2019-08-30 | $44.19 | $44.20 | $43.70 | $43.94 | $39.38 | 1,075,480 |
| 2019-08-29 | $44.21 | $44.26 | $43.75 | $44.00 | $39.43 | 1,010,166 |
| 2019-08-28 | $43.65 | $43.99 | $43.40 | $43.98 | $39.42 | 904,606 |
| 2019-08-27 | $44.02 | $44.19 | $43.71 | $43.72 | $39.18 | 1,059,325 |
| 2019-08-26 | $43.65 | $43.94 | $43.45 | $43.74 | $39.20 | 855,703 |
| 2019-08-23 | $44.09 | $44.45 | $43.47 | $43.54 | $39.02 | 1,305,810 |
| 2019-08-22 | $44.42 | $44.60 | $43.98 | $44.20 | $39.61 | 730,460 |
| 2019-08-21 | $44.15 | $44.49 | $43.94 | $44.26 | $39.67 | 851,900 |
| 2019-08-20 | $44.26 | $44.44 | $43.88 | $43.95 | $39.39 | 706,078 |
| 2019-08-19 | $44.63 | $44.79 | $43.18 | $44.24 | $39.65 | 875,874 |
| 2019-08-16 | $43.65 | $44.30 | $43.55 | $44.23 | $39.64 | 868,614 |
| 2019-08-15 | $43.29 | $43.82 | $43.18 | $43.57 | $39.05 | 1,114,305 |
| 2019-08-14 | $43.17 | $43.61 | $42.91 | $43.01 | $38.55 | 958,882 |
| 2019-08-13 | $43.58 | $44.00 | $43.43 | $43.75 | $39.21 | 1,192,887 |
| 2019-08-12 | $43.94 | $44.16 | $43.51 | $43.67 | $39.14 | 1,203,000 |
| 2019-08-09 | $44.17 | $44.62 | $44.00 | $44.05 | $39.48 | 1,096,559 |
| 2019-08-08 | $43.94 | $44.29 | $43.93 | $44.16 | $39.58 | 1,419,596 |
| 2019-08-07 | $42.80 | $43.87 | $42.45 | $43.59 | $39.07 | 1,260,097 |
| 2019-08-06 | $42.56 | $43.30 | $42.56 | $43.23 | $38.74 | 1,065,116 |
| 2019-08-05 | $42.56 | $42.83 | $42.02 | $42.47 | $38.06 | 1,469,317 |
| 2019-08-02 | $43.03 | $43.13 | $42.67 | $42.90 | $38.45 | 950,557 |
| 2019-08-01 | $42.96 | $43.53 | $42.91 | $43.25 | $38.76 | 1,447,072 |
| 2019-07-31 | $42.98 | $43.41 | $42.82 | $42.88 | $38.43 | 1,126,045 |
| 2019-07-30 | $42.77 | $43.41 | $42.76 | $42.96 | $38.50 | 1,311,300 |
| 2019-07-29 | $43.37 | $43.59 | $42.83 | $42.96 | $38.50 | 935,850 |
| 2019-07-26 | $42.82 | $43.35 | $42.79 | $43.33 | $38.83 | 1,091,133 |
| 2019-07-25 | $42.69 | $43.00 | $42.53 | $42.83 | $38.39 | 1,694,361 |
| 2019-07-24 | $42.73 | $42.80 | $42.34 | $42.69 | $38.26 | 1,064,282 |
| 2019-07-23 | $42.32 | $42.74 | $42.03 | $42.64 | $38.22 | 850,881 |
| 2019-07-22 | $42.72 | $42.72 | $42.14 | $42.32 | $37.93 | 1,150,691 |
| 2019-07-19 | $42.92 | $43.00 | $42.44 | $42.71 | $38.28 | 3,472,083 |
| 2019-07-18 | $42.83 | $43.08 | $42.44 | $42.68 | $38.25 | 2,191,616 |
| 2019-07-17 | $40.70 | $43.00 | $40.70 | $42.77 | $38.33 | 2,378,069 |
| 2019-07-16 | $41.28 | $41.70 | $41.10 | $41.58 | $37.27 | 1,590,425 |
| 2019-07-15 | $41.67 | $41.76 | $41.25 | $41.55 | $37.24 | 1,059,608 |
| 2019-07-12 | $40.95 | $41.85 | $40.95 | $41.65 | $37.33 | 1,292,587 |
| 2019-07-11 | $41.47 | $41.50 | $40.68 | $40.92 | $36.67 | 1,284,101 |
| 2019-07-10 | $41.30 | $41.76 | $41.11 | $41.39 | $37.10 | 1,313,637 |
| 2019-07-09 | $41.42 | $41.49 | $40.82 | $41.25 | $36.97 | 1,368,080 |
| 2019-07-08 | $41.09 | $41.63 | $41.04 | $41.60 | $37.28 | 1,318,591 |
| 2019-07-05 | $40.91 | $41.00 | $40.31 | $41.00 | $36.75 | 754,318 |
| 2019-07-03 | $40.83 | $41.38 | $40.83 | $41.11 | $36.84 | 413,535 |
| 2019-07-02 | $40.69 | $41.06 | $40.38 | $40.80 | $36.57 | 974,925 |
| 2019-07-01 | $40.50 | $40.76 | $40.40 | $40.69 | $36.47 | 840,422 |
| 2019-06-28 | $39.95 | $40.39 | $39.68 | $40.30 | $36.12 | 1,661,978 |
| 2019-06-27 | $39.26 | $39.92 | $39.24 | $39.84 | $35.71 | 758,998 |
| 2019-06-26 | $40.52 | $40.72 | $39.21 | $39.29 | $35.21 | 1,485,320 |
| 2019-06-25 | $40.50 | $40.67 | $40.29 | $40.53 | $36.32 | 687,091 |
| 2019-06-24 | $40.82 | $40.89 | $40.38 | $40.40 | $36.21 | 681,381 |
| 2019-06-21 | $40.91 | $41.10 | $40.49 | $40.76 | $36.53 | 1,704,951 |
| 2019-06-20 | $40.41 | $41.23 | $40.41 | $41.04 | $36.78 | 1,061,083 |
| 2019-06-19 | $40.00 | $40.22 | $39.72 | $40.22 | $36.05 | 1,000,245 |
| 2019-06-18 | $39.99 | $40.27 | $39.59 | $39.87 | $35.73 | 930,228 |
| 2019-06-17 | $39.92 | $40.08 | $39.82 | $39.89 | $35.75 | 729,264 |
| 2019-06-14 | $39.54 | $39.91 | $39.49 | $39.86 | $35.72 | 799,022 |
| 2019-06-13 | $39.27 | $39.64 | $39.12 | $39.61 | $35.50 | 784,859 |
| 2019-06-12 | $39.56 | $39.69 | $39.39 | $39.50 | $35.13 | 973,196 |
| 2019-06-11 | $39.96 | $39.96 | $39.27 | $39.52 | $35.14 | 801,455 |
| 2019-06-10 | $39.85 | $39.96 | $39.59 | $39.74 | $35.34 | 628,575 |
| 2019-06-07 | $40.00 | $40.25 | $39.55 | $39.81 | $35.40 | 1,190,071 |
| 2019-06-06 | $40.25 | $40.33 | $39.86 | $39.93 | $35.51 | 487,446 |
| 2019-06-05 | $40.00 | $40.39 | $39.89 | $40.16 | $35.71 | 822,739 |
| 2019-06-04 | $39.67 | $39.87 | $39.36 | $39.84 | $35.43 | 932,498 |
| 2019-06-03 | $38.69 | $39.50 | $38.54 | $39.46 | $35.09 | 1,438,193 |
| 2019-05-31 | $38.18 | $38.75 | $38.18 | $38.55 | $34.28 | 1,343,442 |
| 2019-05-30 | $38.63 | $38.87 | $38.18 | $38.33 | $34.09 | 644,384 |
| 2019-05-29 | $38.19 | $38.55 | $38.15 | $38.51 | $34.25 | 1,085,729 |
| 2019-05-28 | $38.85 | $39.09 | $38.01 | $38.19 | $33.96 | 2,188,570 |
| 2019-05-24 | $38.98 | $39.15 | $38.64 | $38.85 | $34.55 | 684,997 |
| 2019-05-23 | $38.78 | $39.02 | $38.51 | $38.76 | $34.47 | 689,271 |
| 2019-05-22 | $39.00 | $39.23 | $38.92 | $39.05 | $34.73 | 734,567 |
| 2019-05-21 | $39.56 | $39.81 | $38.98 | $39.05 | $34.73 | 1,345,264 |
| 2019-05-20 | $39.20 | $39.72 | $39.16 | $39.51 | $35.14 | 995,861 |
| 2019-05-17 | $39.13 | $39.56 | $39.08 | $39.31 | $34.96 | 737,461 |
| 2019-05-16 | $39.08 | $39.52 | $39.08 | $39.39 | $35.03 | 852,562 |
| 2019-05-15 | $38.40 | $39.24 | $38.31 | $39.10 | $34.77 | 734,217 |
| 2019-05-14 | $38.36 | $38.70 | $38.33 | $38.48 | $34.22 | 1,103,665 |
| 2019-05-13 | $38.77 | $39.02 | $38.28 | $38.35 | $34.10 | 935,968 |
| 2019-05-10 | $38.80 | $39.38 | $38.65 | $39.36 | $35.00 | 852,475 |
| 2019-05-09 | $38.79 | $39.14 | $38.60 | $38.99 | $34.67 | 537,260 |
| 2019-05-08 | $39.17 | $39.59 | $38.92 | $38.93 | $34.62 | 828,012 |
| 2019-05-07 | $39.17 | $39.43 | $39.10 | $39.32 | $34.97 | 694,414 |
| 2019-05-06 | $39.16 | $39.47 | $39.02 | $39.37 | $35.01 | 593,680 |
| 2019-05-03 | $39.50 | $39.72 | $39.32 | $39.52 | $35.14 | 903,025 |
| 2019-05-02 | $39.50 | $39.80 | $39.10 | $39.55 | $35.17 | 965,718 |
| 2019-05-01 | $39.89 | $40.11 | $39.46 | $39.54 | $35.16 | 949,465 |
| 2019-04-30 | $39.32 | $40.08 | $39.26 | $39.95 | $35.53 | 1,042,000 |
| 2019-04-29 | $40.36 | $40.53 | $39.15 | $39.16 | $34.82 | 1,655,251 |
| 2019-04-26 | $39.94 | $40.75 | $39.85 | $40.54 | $36.05 | 1,692,033 |
| 2019-04-25 | $39.00 | $39.94 | $38.68 | $39.71 | $35.31 | 1,385,696 |
| 2019-04-24 | $38.97 | $39.26 | $38.67 | $38.98 | $34.66 | 1,057,226 |
| 2019-04-23 | $38.74 | $39.00 | $38.59 | $38.86 | $34.56 | 876,408 |
| 2019-04-22 | $38.83 | $38.91 | $38.38 | $38.65 | $34.37 | 800,174 |
| 2019-04-18 | $39.12 | $39.17 | $38.85 | $38.92 | $34.61 | 596,493 |
| 2019-04-17 | $39.25 | $39.34 | $38.80 | $38.93 | $34.62 | 631,369 |
| 2019-04-16 | $38.90 | $39.17 | $38.80 | $39.13 | $34.80 | 742,355 |
| 2019-04-15 | $38.88 | $39.06 | $38.69 | $38.85 | $34.55 | 1,021,594 |
| 2019-04-12 | $38.80 | $38.94 | $38.49 | $38.80 | $34.50 | 800,859 |
| 2019-04-11 | $38.49 | $38.64 | $38.23 | $38.59 | $34.32 | 767,799 |
| 2019-04-10 | $37.79 | $38.40 | $37.67 | $38.29 | $34.05 | 1,171,626 |
| 2019-04-09 | $38.12 | $38.12 | $37.38 | $37.56 | $33.40 | 1,417,294 |
| 2019-04-08 | $38.15 | $38.22 | $37.81 | $38.22 | $33.99 | 820,929 |
| 2019-04-05 | $38.05 | $38.41 | $37.90 | $38.09 | $33.87 | 1,205,758 |
| 2019-04-04 | $37.59 | $38.11 | $37.40 | $37.99 | $33.78 | 1,263,533 |
| 2019-04-03 | $37.93 | $37.97 | $37.36 | $37.52 | $33.37 | 1,317,992 |
| 2019-04-02 | $38.00 | $38.00 | $37.38 | $37.75 | $33.57 | 1,099,854 |
| 2019-04-01 | $37.11 | $38.09 | $37.07 | $38.06 | $33.85 | 1,670,837 |
| 2019-03-29 | $37.01 | $37.18 | $36.48 | $36.55 | $32.50 | 1,083,376 |
| 2019-03-28 | $37.25 | $37.34 | $36.70 | $36.85 | $32.77 | 828,059 |
| 2019-03-27 | $36.51 | $37.69 | $36.51 | $37.25 | $33.13 | 2,176,574 |
| 2019-03-26 | $36.71 | $37.09 | $36.42 | $36.51 | $32.47 | 1,449,315 |
| 2019-03-25 | $36.51 | $36.85 | $36.21 | $36.53 | $32.49 | 2,061,733 |
| 2019-03-22 | $35.37 | $36.73 | $35.34 | $36.53 | $32.49 | 2,365,032 |
| 2019-03-21 | $34.32 | $35.55 | $34.32 | $35.41 | $31.49 | 1,457,890 |
| 2019-03-20 | $34.27 | $34.79 | $33.94 | $34.42 | $30.61 | 1,480,436 |
| 2019-03-19 | $35.22 | $35.24 | $34.27 | $34.36 | $30.56 | 1,129,582 |
| 2019-03-18 | $35.10 | $35.44 | $34.92 | $35.17 | $31.28 | 880,942 |
| 2019-03-15 | $35.04 | $35.53 | $34.96 | $35.07 | $31.19 | 1,749,593 |
| 2019-03-14 | $35.12 | $35.60 | $34.91 | $35.10 | $31.21 | 865,424 |
| 2019-03-13 | $35.29 | $35.63 | $35.12 | $35.35 | $31.16 | 1,323,900 |
| 2019-03-12 | $35.33 | $35.51 | $35.01 | $35.18 | $31.01 | 854,511 |
| 2019-03-11 | $35.47 | $35.58 | $35.09 | $35.30 | $31.12 | 795,047 |
| 2019-03-08 | $34.89 | $35.36 | $34.81 | $35.27 | $31.09 | 1,428,073 |
| 2019-03-07 | $35.02 | $35.29 | $34.76 | $35.12 | $30.96 | 1,619,156 |
| 2019-03-06 | $35.00 | $35.38 | $34.94 | $35.04 | $30.89 | 1,027,616 |
| 2019-03-05 | $34.82 | $35.09 | $34.66 | $35.04 | $30.89 | 871,458 |
| 2019-03-04 | $35.48 | $35.48 | $34.55 | $34.84 | $30.71 | 1,439,017 |
| 2019-03-01 | $35.20 | $35.56 | $34.90 | $35.37 | $31.18 | 1,436,466 |
| 2019-02-28 | $34.84 | $35.14 | $34.63 | $35.09 | $30.93 | 1,430,215 |
| 2019-02-27 | $34.26 | $34.84 | $34.16 | $34.84 | $30.71 | 931,220 |
| 2019-02-26 | $34.77 | $35.07 | $34.38 | $34.39 | $30.31 | 964,713 |
| 2019-02-25 | $35.28 | $35.29 | $34.74 | $34.90 | $30.76 | 985,298 |
| 2019-02-22 | $34.38 | $35.22 | $34.35 | $35.13 | $30.97 | 1,321,073 |
| 2019-02-21 | $34.88 | $34.88 | $34.15 | $34.28 | $30.22 | 1,596,290 |
| 2019-02-20 | $34.70 | $34.94 | $34.52 | $34.91 | $30.77 | 981,460 |
| 2019-02-19 | $34.56 | $34.80 | $34.45 | $34.66 | $30.55 | 1,236,516 |
| 2019-02-15 | $35.84 | $36.08 | $34.73 | $34.76 | $30.64 | 1,920,654 |
| 2019-02-14 | $34.94 | $35.78 | $34.42 | $35.52 | $31.31 | 2,743,215 |
| 2019-02-13 | $36.17 | $36.54 | $36.05 | $36.43 | $32.11 | 1,722,803 |
| 2019-02-12 | $35.72 | $36.00 | $35.56 | $35.99 | $31.73 | 1,444,639 |
| 2019-02-11 | $35.17 | $35.46 | $35.01 | $35.42 | $31.22 | 1,037,245 |
| 2019-02-08 | $34.66 | $35.19 | $34.66 | $35.09 | $30.93 | 977,456 |
| 2019-02-07 | $34.89 | $35.02 | $34.65 | $34.78 | $30.66 | 889,651 |
| 2019-02-06 | $34.68 | $35.03 | $34.47 | $34.96 | $30.82 | 1,043,267 |
| 2019-02-05 | $35.20 | $35.22 | $34.65 | $34.68 | $30.57 | 1,461,610 |
| 2019-02-04 | $36.19 | $36.19 | $34.95 | $35.29 | $31.11 | 3,404,365 |
| 2019-02-01 | $36.23 | $36.53 | $36.02 | $36.40 | $32.09 | 1,406,382 |
| 2019-01-31 | $35.57 | $36.23 | $35.49 | $36.16 | $31.87 | 1,236,545 |
| 2019-01-30 | $35.20 | $35.69 | $35.07 | $35.66 | $31.43 | 942,189 |
| 2019-01-29 | $35.20 | $35.30 | $34.88 | $35.07 | $30.91 | 688,992 |
| 2019-01-28 | $34.94 | $35.28 | $34.85 | $35.16 | $30.99 | 921,249 |
| 2019-01-25 | $34.99 | $35.48 | $34.91 | $35.11 | $30.95 | 1,050,333 |
| 2019-01-24 | $34.80 | $35.18 | $34.53 | $34.76 | $30.64 | 897,461 |
| 2019-01-23 | $34.24 | $34.60 | $34.03 | $34.53 | $30.44 | 1,246,050 |
| 2019-01-22 | $34.36 | $34.83 | $33.86 | $34.14 | $30.09 | 1,568,467 |
| 2019-01-18 | $34.23 | $34.56 | $34.20 | $34.43 | $30.35 | 1,070,075 |
| 2019-01-17 | $34.19 | $34.45 | $34.00 | $34.12 | $30.08 | 1,173,122 |
| 2019-01-16 | $34.26 | $34.40 | $34.05 | $34.25 | $30.19 | 1,095,988 |
| 2019-01-15 | $34.02 | $34.33 | $33.91 | $34.15 | $30.10 | 1,077,213 |
| 2019-01-14 | $33.71 | $34.11 | $33.63 | $33.96 | $29.94 | 1,255,124 |
| 2019-01-11 | $33.96 | $34.07 | $33.47 | $33.93 | $29.91 | 1,705,480 |
| 2019-01-10 | $32.90 | $34.01 | $32.63 | $34.01 | $29.98 | 1,452,134 |
| 2019-01-09 | $32.79 | $33.02 | $32.59 | $32.93 | $29.03 | 1,538,399 |
| 2019-01-08 | $32.39 | $32.90 | $32.30 | $32.69 | $28.82 | 1,283,184 |
| 2019-01-07 | $32.27 | $32.57 | $31.96 | $32.29 | $28.46 | 1,563,532 |
| 2019-01-04 | $31.72 | $32.44 | $31.68 | $32.28 | $28.45 | 1,158,741 |
| 2019-01-03 | $31.27 | $31.84 | $30.82 | $31.46 | $27.73 | 1,075,995 |
| 2019-01-02 | $31.10 | $31.44 | $30.75 | $31.37 | $27.65 | 1,326,333 |
| 2018-12-31 | $31.22 | $31.49 | $30.97 | $31.44 | $27.71 | 1,082,650 |
| 2018-12-28 | $31.27 | $31.47 | $30.69 | $31.11 | $27.42 | 1,123,268 |
| 2018-12-27 | $30.66 | $31.24 | $30.20 | $31.20 | $27.50 | 1,337,584 |
| 2018-12-26 | $29.60 | $31.03 | $29.50 | $31.03 | $27.35 | 1,274,536 |
| 2018-12-24 | $30.22 | $30.33 | $29.60 | $29.60 | $26.09 | 348,758 |
| 2018-12-21 | $30.22 | $31.08 | $30.22 | $30.41 | $26.81 | 2,512,199 |
| 2018-12-20 | $30.33 | $30.77 | $30.06 | $30.35 | $26.75 | 1,136,924 |
| 2018-12-19 | $31.37 | $31.65 | $30.43 | $30.53 | $26.91 | 1,586,436 |
| 2018-12-18 | $31.21 | $31.56 | $31.02 | $31.35 | $27.63 | 1,197,916 |
| 2018-12-17 | $31.45 | $31.60 | $30.88 | $31.11 | $27.42 | 1,347,425 |
| 2018-12-14 | $31.66 | $31.88 | $31.22 | $31.52 | $27.78 | 1,892,905 |
| 2018-12-13 | $31.96 | $32.43 | $31.67 | $32.03 | $28.23 | 1,190,922 |
| 2018-12-12 | $32.29 | $32.52 | $31.94 | $32.12 | $28.05 | 1,038,741 |
| 2018-12-11 | $32.71 | $32.81 | $31.85 | $31.95 | $27.90 | 1,030,667 |
| 2018-12-10 | $32.52 | $32.61 | $31.58 | $32.23 | $28.15 | 1,146,115 |
| 2018-12-07 | $33.03 | $33.17 | $32.26 | $32.49 | $28.37 | 1,443,588 |
| 2018-12-06 | $32.33 | $33.45 | $32.13 | $33.13 | $28.93 | 2,416,893 |
| 2018-12-04 | $33.62 | $33.65 | $32.69 | $32.70 | $28.56 | 1,570,829 |
| 2018-12-03 | $33.87 | $33.88 | $33.17 | $33.62 | $29.36 | 981,941 |
| 2018-11-30 | $33.15 | $33.61 | $33.02 | $33.60 | $29.34 | 2,229,901 |
| 2018-11-29 | $33.49 | $33.81 | $33.14 | $33.18 | $28.98 | 1,175,441 |
| 2018-11-28 | $32.36 | $33.59 | $32.27 | $33.55 | $29.30 | 1,645,808 |
| 2018-11-27 | $33.13 | $33.36 | $32.27 | $32.31 | $28.22 | 1,073,297 |
| 2018-11-26 | $32.58 | $33.28 | $32.58 | $33.22 | $29.01 | 1,230,744 |
| 2018-11-23 | $32.47 | $32.90 | $32.32 | $32.32 | $28.23 | 430,141 |
| 2018-11-21 | $32.46 | $33.01 | $32.27 | $32.65 | $28.51 | 1,339,617 |
| 2018-11-20 | $31.91 | $32.48 | $31.91 | $32.30 | $28.21 | 737,766 |
| 2018-11-19 | $32.69 | $32.80 | $31.93 | $32.32 | $28.23 | 929,493 |
| 2018-11-16 | $32.37 | $32.84 | $32.33 | $32.61 | $28.48 | 973,674 |
| 2018-11-15 | $32.04 | $32.73 | $31.79 | $32.52 | $28.40 | 1,237,550 |
| 2018-11-14 | $32.77 | $32.96 | $32.17 | $32.30 | $28.21 | 1,448,321 |
| 2018-11-13 | $32.89 | $33.25 | $32.56 | $32.63 | $28.50 | 1,438,919 |
| 2018-11-12 | $33.58 | $33.69 | $32.90 | $32.94 | $28.77 | 971,214 |
| 2018-11-09 | $33.62 | $33.79 | $33.18 | $33.66 | $29.40 | 1,268,264 |
| 2018-11-08 | $33.68 | $33.94 | $33.51 | $33.70 | $29.43 | 1,361,137 |
| 2018-11-07 | $33.50 | $33.78 | $33.13 | $33.75 | $29.47 | 1,247,524 |
| 2018-11-06 | $32.90 | $33.50 | $32.71 | $33.29 | $29.07 | 1,400,016 |
| 2018-11-05 | $32.92 | $33.24 | $32.50 | $32.96 | $28.78 | 1,600,219 |
| 2018-11-02 | $33.97 | $34.13 | $32.60 | $32.90 | $28.73 | 1,564,966 |
| 2018-11-01 | $33.42 | $34.07 | $33.20 | $33.73 | $29.46 | 978,784 |
| 2018-10-31 | $33.31 | $33.64 | $33.25 | $33.45 | $29.21 | 1,690,093 |
| 2018-10-30 | $32.23 | $32.92 | $32.05 | $32.88 | $28.71 | 1,070,162 |
| 2018-10-29 | $32.35 | $32.91 | $31.92 | $32.26 | $28.17 | 2,159,396 |
| 2018-10-26 | $31.65 | $32.50 | $31.14 | $32.32 | $28.23 | 1,709,275 |
| 2018-10-25 | $33.41 | $33.91 | $32.03 | $32.12 | $28.05 | 1,861,802 |
| 2018-10-24 | $34.04 | $34.21 | $32.94 | $32.94 | $28.77 | 1,848,377 |
| 2018-10-23 | $34.05 | $34.39 | $33.39 | $34.17 | $29.84 | 3,356,141 |
| 2018-10-22 | $35.01 | $35.03 | $34.32 | $34.44 | $30.08 | 1,525,336 |
| 2018-10-19 | $35.10 | $35.18 | $34.70 | $34.89 | $30.47 | 1,459,554 |
| 2018-10-18 | $35.42 | $35.70 | $34.89 | $34.98 | $30.55 | 1,044,389 |
| 2018-10-17 | $35.61 | $36.09 | $35.54 | $35.64 | $31.13 | 830,268 |
| 2018-10-16 | $35.10 | $35.57 | $34.89 | $35.56 | $31.06 | 1,743,968 |
| 2018-10-15 | $35.00 | $35.67 | $34.96 | $35.00 | $30.57 | 1,526,681 |
| 2018-10-12 | $35.31 | $35.45 | $34.59 | $35.05 | $30.61 | 1,682,606 |
| 2018-10-11 | $37.77 | $37.94 | $34.97 | $35.01 | $30.57 | 2,929,826 |
| 2018-10-10 | $38.77 | $38.90 | $37.99 | $37.99 | $33.18 | 1,277,771 |
| 2018-10-09 | $38.36 | $38.99 | $38.32 | $38.90 | $33.97 | 1,108,984 |
| 2018-10-08 | $38.66 | $38.74 | $38.31 | $38.49 | $33.61 | 716,518 |
| 2018-10-05 | $38.76 | $39.13 | $38.67 | $38.74 | $33.83 | 1,147,764 |
| 2018-10-04 | $39.16 | $39.22 | $38.59 | $38.82 | $33.90 | 702,514 |
| 2018-10-03 | $39.23 | $39.42 | $39.03 | $39.25 | $34.28 | 1,767,364 |
| 2018-10-02 | $38.64 | $39.09 | $38.55 | $39.07 | $34.12 | 930,681 |
| 2018-10-01 | $39.47 | $39.58 | $38.61 | $38.65 | $33.75 | 1,004,407 |
| 2018-09-28 | $39.06 | $39.66 | $39.01 | $39.35 | $34.37 | 1,506,951 |
| 2018-09-27 | $39.26 | $39.58 | $39.06 | $39.10 | $34.15 | 921,105 |
| 2018-09-26 | $39.51 | $39.55 | $39.04 | $39.24 | $34.27 | 858,311 |
| 2018-09-25 | $39.52 | $39.87 | $39.32 | $39.38 | $34.39 | 637,805 |
| 2018-09-24 | $39.55 | $39.76 | $39.16 | $39.51 | $34.50 | 785,100 |
| 2018-09-21 | $39.38 | $39.67 | $39.19 | $39.64 | $34.62 | 2,419,203 |
| 2018-09-20 | $39.65 | $39.74 | $39.08 | $39.32 | $34.34 | 1,083,527 |
| 2018-09-19 | $40.03 | $40.20 | $39.43 | $39.53 | $34.52 | 1,273,890 |
| 2018-09-18 | $40.22 | $40.70 | $39.87 | $40.04 | $34.97 | 882,365 |
| 2018-09-17 | $40.54 | $40.69 | $40.01 | $40.19 | $35.10 | 496,863 |
| 2018-09-14 | $40.25 | $40.62 | $39.95 | $40.47 | $35.34 | 569,164 |
| 2018-09-13 | $39.77 | $40.33 | $39.65 | $40.30 | $35.19 | 776,919 |
| 2018-09-12 | $40.31 | $40.42 | $39.89 | $39.91 | $34.60 | 774,489 |
| 2018-09-11 | $39.84 | $40.42 | $39.76 | $40.42 | $35.04 | 932,737 |
| 2018-09-10 | $40.12 | $40.39 | $39.96 | $40.06 | $34.73 | 504,821 |
| 2018-09-07 | $40.19 | $40.32 | $39.93 | $40.03 | $34.70 | 521,123 |
| 2018-09-06 | $40.45 | $40.68 | $40.24 | $40.27 | $34.91 | 685,445 |
| 2018-09-05 | $40.48 | $40.78 | $40.26 | $40.36 | $34.99 | 690,691 |
| 2018-09-04 | $40.10 | $40.48 | $40.02 | $40.48 | $35.09 | 669,836 |
| 2018-08-31 | $39.95 | $40.16 | $39.77 | $40.10 | $34.76 | 1,067,502 |
| 2018-08-30 | $40.37 | $40.61 | $39.75 | $40.00 | $34.67 | 825,699 |
| 2018-08-29 | $40.14 | $40.43 | $40.06 | $40.37 | $35.00 | 844,694 |
| 2018-08-28 | $40.64 | $40.64 | $39.83 | $39.95 | $34.63 | 713,361 |
| 2018-08-27 | $40.84 | $40.96 | $40.41 | $40.56 | $35.16 | 741,764 |
| 2018-08-24 | $40.48 | $40.73 | $40.20 | $40.63 | $35.22 | 791,329 |
| 2018-08-23 | $40.44 | $40.61 | $40.24 | $40.35 | $34.98 | 884,175 |
| 2018-08-22 | $40.78 | $40.94 | $40.22 | $40.49 | $35.10 | 1,629,017 |
| 2018-08-21 | $40.71 | $40.89 | $40.44 | $40.74 | $35.32 | 971,310 |
| 2018-08-20 | $40.03 | $40.85 | $39.98 | $40.62 | $35.21 | 1,221,601 |
| 2018-08-17 | $39.38 | $40.10 | $39.32 | $39.94 | $34.62 | 757,735 |
| 2018-08-16 | $39.35 | $39.94 | $39.26 | $39.48 | $34.22 | 1,396,935 |
| 2018-08-15 | $39.64 | $39.64 | $39.04 | $39.24 | $34.02 | 974,381 |
| 2018-08-14 | $39.84 | $39.97 | $39.21 | $39.72 | $34.43 | 1,015,966 |
| 2018-08-13 | $39.96 | $40.04 | $39.67 | $39.82 | $34.52 | 668,165 |
| 2018-08-10 | $39.76 | $40.16 | $39.38 | $40.00 | $34.67 | 928,065 |
| 2018-08-09 | $40.04 | $40.46 | $39.85 | $39.87 | $34.56 | 1,337,920 |
| 2018-08-08 | $40.63 | $40.63 | $39.81 | $40.03 | $34.70 | 1,087,937 |
| 2018-08-07 | $40.63 | $41.08 | $40.38 | $40.44 | $35.06 | 856,560 |
| 2018-08-06 | $40.25 | $40.62 | $40.13 | $40.55 | $35.15 | 742,664 |
| 2018-08-03 | $40.66 | $41.06 | $40.05 | $40.19 | $34.84 | 1,049,287 |
| 2018-08-02 | $40.26 | $40.98 | $40.24 | $40.77 | $35.34 | 1,119,939 |
| 2018-08-01 | $40.50 | $40.76 | $40.15 | $40.49 | $35.10 | 1,327,942 |
| 2018-07-31 | $40.26 | $40.54 | $39.96 | $40.50 | $35.11 | 1,198,829 |
| 2018-07-30 | $40.64 | $40.78 | $40.05 | $40.08 | $34.74 | 1,098,360 |
| 2018-07-27 | $40.70 | $41.37 | $40.42 | $40.47 | $35.08 | 1,732,586 |
| 2018-07-26 | $40.83 | $41.41 | $40.49 | $40.61 | $35.20 | 1,261,656 |
| 2018-07-25 | $40.17 | $40.86 | $39.84 | $40.74 | $35.32 | 1,362,294 |
| 2018-07-24 | $39.25 | $40.09 | $39.12 | $40.09 | $34.75 | 1,654,336 |
| 2018-07-23 | $40.14 | $40.34 | $39.19 | $39.20 | $33.98 | 1,263,657 |
| 2018-07-20 | $39.83 | $40.59 | $39.73 | $40.14 | $34.80 | 1,324,164 |
| 2018-07-19 | $39.41 | $40.24 | $39.15 | $39.83 | $34.53 | 2,020,078 |
| 2018-07-18 | $37.70 | $39.83 | $37.46 | $39.40 | $34.15 | 2,540,385 |
| 2018-07-17 | $37.43 | $37.91 | $37.42 | $37.53 | $32.53 | 1,031,486 |
| 2018-07-16 | $37.06 | $37.45 | $36.97 | $37.23 | $32.27 | 983,611 |
| 2018-07-13 | $37.43 | $37.67 | $36.90 | $37.08 | $32.14 | 1,229,482 |
| 2018-07-12 | $38.43 | $38.50 | $37.37 | $37.42 | $32.44 | 812,835 |
| 2018-07-11 | $38.24 | $38.59 | $38.19 | $38.30 | $33.20 | 683,159 |
| 2018-07-10 | $38.39 | $38.65 | $38.32 | $38.34 | $33.24 | 600,324 |
| 2018-07-09 | $38.00 | $38.31 | $37.92 | $38.29 | $33.19 | 675,145 |
| 2018-07-06 | $37.88 | $38.17 | $37.72 | $37.88 | $32.84 | 561,624 |
| 2018-07-05 | $37.47 | $37.89 | $37.39 | $37.86 | $32.82 | 746,375 |
| 2018-07-03 | $37.29 | $37.84 | $37.22 | $37.27 | $32.31 | 639,694 |
| 2018-07-02 | $37.40 | $37.75 | $36.85 | $37.36 | $32.39 | 874,602 |
| 2018-06-29 | $37.27 | $38.13 | $37.25 | $37.62 | $32.61 | 1,667,539 |
| 2018-06-28 | $36.67 | $37.28 | $36.35 | $37.27 | $32.31 | 1,346,125 |
| 2018-06-27 | $37.04 | $37.17 | $36.60 | $36.63 | $31.75 | 1,209,688 |
| 2018-06-26 | $36.67 | $37.23 | $36.54 | $36.97 | $32.05 | 677,412 |
| 2018-06-25 | $36.70 | $36.88 | $36.32 | $36.57 | $31.70 | 1,506,167 |
| 2018-06-22 | $37.09 | $37.13 | $36.46 | $36.77 | $31.87 | 2,142,707 |
| 2018-06-21 | $37.37 | $37.56 | $36.99 | $36.99 | $32.07 | 1,096,325 |
| 2018-06-20 | $37.74 | $37.82 | $37.19 | $37.36 | $32.39 | 768,582 |
| 2018-06-19 | $37.82 | $38.10 | $37.48 | $37.64 | $32.63 | 999,023 |
| 2018-06-18 | $38.10 | $38.27 | $37.77 | $37.97 | $32.91 | 1,283,538 |
| 2018-06-15 | $38.11 | $38.46 | $37.92 | $38.19 | $33.11 | 1,779,537 |
| 2018-06-14 | $38.06 | $38.48 | $38.05 | $38.21 | $33.12 | 978,121 |
| 2018-06-13 | $38.06 | $38.61 | $37.98 | $38.15 | $32.81 | 1,976,899 |
| 2018-06-12 | $37.87 | $37.99 | $37.56 | $37.91 | $32.61 | 1,003,402 |
| 2018-06-11 | $37.91 | $38.24 | $37.73 | $37.79 | $32.50 | 2,250,422 |
| 2018-06-08 | $37.32 | $37.94 | $37.32 | $37.87 | $32.57 | 761,424 |
| 2018-06-07 | $37.35 | $37.59 | $37.08 | $37.41 | $32.18 | 989,482 |
| 2018-06-06 | $37.05 | $37.25 | $36.82 | $37.23 | $32.02 | 835,100 |
| 2018-06-05 | $37.22 | $37.42 | $36.77 | $36.95 | $31.78 | 845,875 |
| 2018-06-04 | $37.84 | $37.86 | $37.08 | $37.16 | $31.96 | 532,526 |
| 2018-06-01 | $37.16 | $37.69 | $37.16 | $37.66 | $32.39 | 867,207 |
| 2018-05-31 | $37.96 | $37.98 | $36.93 | $36.96 | $31.79 | 2,686,525 |
| 2018-05-30 | $37.90 | $38.32 | $37.90 | $37.96 | $32.65 | 1,435,121 |
| 2018-05-29 | $38.01 | $38.19 | $37.56 | $37.79 | $32.50 | 1,110,749 |
| 2018-05-25 | $38.10 | $38.75 | $37.98 | $38.11 | $32.78 | 593,653 |
| 2018-05-24 | $38.53 | $38.53 | $38.01 | $38.01 | $32.69 | 1,223,438 |
| 2018-05-23 | $38.29 | $38.84 | $38.15 | $38.45 | $33.07 | 791,791 |
| 2018-05-22 | $38.99 | $38.99 | $38.28 | $38.31 | $32.95 | 782,435 |
| 2018-05-21 | $38.48 | $39.02 | $38.11 | $39.00 | $33.54 | 1,026,114 |
| 2018-05-18 | $38.32 | $38.52 | $38.25 | $38.39 | $33.02 | 677,736 |
| 2018-05-17 | $37.91 | $38.31 | $37.83 | $38.15 | $32.81 | 1,098,319 |
| 2018-05-16 | $38.42 | $38.62 | $37.86 | $37.93 | $32.62 | 1,156,505 |
| 2018-05-15 | $38.17 | $38.48 | $37.97 | $38.23 | $32.88 | 1,620,045 |
| 2018-05-14 | $38.40 | $38.46 | $37.92 | $38.21 | $32.86 | 1,001,747 |
| 2018-05-11 | $37.47 | $38.58 | $37.47 | $38.27 | $32.92 | 1,295,322 |
| 2018-05-10 | $37.88 | $37.98 | $37.49 | $37.98 | $32.67 | 900,574 |
| 2018-05-09 | $37.65 | $37.94 | $37.48 | $37.67 | $32.40 | 1,152,410 |
| 2018-05-08 | $37.70 | $37.78 | $37.31 | $37.64 | $32.37 | 765,453 |
| 2018-05-07 | $37.90 | $37.95 | $37.50 | $37.71 | $32.43 | 1,282,605 |
| 2018-05-04 | $37.85 | $38.00 | $37.35 | $37.96 | $32.65 | 1,204,690 |
| 2018-05-03 | $37.00 | $38.33 | $37.00 | $38.02 | $32.70 | 1,874,192 |
| 2018-05-02 | $37.23 | $37.39 | $36.89 | $37.15 | $31.95 | 1,212,353 |
| 2018-05-01 | $36.81 | $37.27 | $36.65 | $37.21 | $32.00 | 991,812 |
| 2018-04-30 | $37.00 | $37.32 | $36.69 | $36.83 | $31.68 | 1,401,574 |
| 2018-04-27 | $37.20 | $37.54 | $36.87 | $36.96 | $31.79 | 1,041,617 |
| 2018-04-26 | $37.30 | $37.45 | $36.46 | $37.23 | $32.02 | 1,141,443 |
| 2018-04-25 | $37.62 | $37.67 | $37.15 | $37.23 | $32.02 | 747,741 |
| 2018-04-24 | $37.62 | $37.98 | $37.40 | $37.59 | $32.33 | 723,431 |
| 2018-04-23 | $38.12 | $38.37 | $37.70 | $37.78 | $32.49 | 606,258 |
| 2018-04-20 | $38.12 | $38.27 | $37.76 | $38.05 | $32.73 | 1,138,145 |
| 2018-04-19 | $38.51 | $38.62 | $37.69 | $37.84 | $32.55 | 1,049,733 |
| 2018-04-18 | $39.21 | $39.26 | $38.51 | $38.56 | $33.17 | 800,869 |
| 2018-04-17 | $38.71 | $39.47 | $38.60 | $39.14 | $33.66 | 890,498 |
| 2018-04-16 | $38.35 | $38.70 | $38.11 | $38.60 | $33.20 | 701,240 |
| 2018-04-13 | $38.79 | $38.84 | $37.90 | $38.18 | $32.84 | 674,128 |
| 2018-04-12 | $38.50 | $38.81 | $38.24 | $38.53 | $33.14 | 878,785 |
| 2018-04-11 | $37.87 | $38.57 | $37.84 | $38.20 | $32.86 | 1,404,374 |
| 2018-04-10 | $38.56 | $38.75 | $38.02 | $38.22 | $32.87 | 1,176,946 |
| 2018-04-09 | $38.73 | $38.73 | $37.90 | $38.15 | $32.81 | 1,523,133 |
| 2018-04-06 | $38.90 | $39.27 | $38.35 | $38.52 | $33.13 | 2,674,676 |
| 2018-04-05 | $39.79 | $39.79 | $38.93 | $38.96 | $33.51 | 1,311,353 |
| 2018-04-04 | $38.75 | $39.70 | $38.59 | $39.56 | $34.03 | 1,638,606 |
| 2018-04-03 | $39.20 | $39.60 | $38.89 | $39.13 | $33.66 | 1,097,449 |
| 2018-04-02 | $40.00 | $40.04 | $38.56 | $39.16 | $33.68 | 1,174,063 |
| 2018-03-29 | $40.13 | $40.28 | $39.87 | $40.02 | $34.42 | 1,274,152 |
| 2018-03-28 | $40.63 | $40.96 | $39.69 | $39.81 | $34.24 | 1,690,641 |
| 2018-03-27 | $40.72 | $41.18 | $40.47 | $40.66 | $34.97 | 1,000,451 |
| 2018-03-26 | $40.33 | $40.97 | $40.24 | $40.79 | $35.08 | 1,458,127 |
| 2018-03-23 | $40.71 | $41.01 | $39.87 | $39.87 | $34.29 | 1,600,353 |
| 2018-03-22 | $40.89 | $41.10 | $40.62 | $40.72 | $35.02 | 1,331,736 |
| 2018-03-21 | $40.89 | $41.25 | $40.69 | $41.11 | $35.36 | 1,550,779 |
| 2018-03-20 | $40.56 | $41.63 | $39.73 | $40.89 | $35.17 | 3,241,973 |
| 2018-03-19 | $40.73 | $42.52 | $40.15 | $40.35 | $34.71 | 6,048,425 |
| 2018-03-16 | $38.59 | $39.33 | $38.54 | $39.22 | $33.73 | 2,010,320 |
| 2018-03-15 | $38.32 | $38.66 | $37.96 | $38.52 | $33.13 | 1,132,015 |
| 2018-03-14 | $39.14 | $39.44 | $38.55 | $38.56 | $32.91 | 1,950,046 |
| 2018-03-13 | $38.63 | $39.18 | $38.58 | $38.92 | $33.22 | 1,872,903 |
| 2018-03-12 | $38.63 | $38.90 | $38.43 | $38.43 | $32.80 | 1,208,670 |
| 2018-03-09 | $38.50 | $38.87 | $38.15 | $38.62 | $32.96 | 1,033,585 |
| 2018-03-08 | $38.13 | $38.32 | $37.58 | $38.32 | $32.70 | 1,356,520 |
| 2018-03-07 | $37.33 | $38.12 | $37.31 | $38.03 | $32.46 | 1,383,661 |
| 2018-03-06 | $38.65 | $38.76 | $37.46 | $37.70 | $32.18 | 1,718,991 |
| 2018-03-05 | $38.13 | $38.69 | $37.86 | $38.48 | $32.84 | 1,325,281 |
| 2018-03-02 | $38.20 | $38.40 | $37.91 | $38.26 | $32.65 | 1,162,407 |
| 2018-03-01 | $39.98 | $40.15 | $38.24 | $38.41 | $32.78 | 1,313,409 |
| 2018-02-28 | $40.31 | $40.61 | $39.93 | $39.93 | $34.08 | 1,644,471 |
| 2018-02-27 | $40.25 | $40.57 | $39.83 | $40.23 | $34.33 | 1,982,147 |
| 2018-02-26 | $39.72 | $40.67 | $39.55 | $40.31 | $34.40 | 2,796,859 |
| 2018-02-23 | $39.13 | $39.85 | $39.11 | $39.72 | $33.90 | 1,355,856 |
| 2018-02-22 | $39.12 | $39.52 | $38.90 | $39.04 | $33.32 | 1,209,054 |
| 2018-02-21 | $38.37 | $39.82 | $38.32 | $39.12 | $33.39 | 1,366,243 |
| 2018-02-20 | $39.00 | $39.14 | $37.95 | $38.38 | $32.76 | 1,256,124 |
| 2018-02-16 | $39.51 | $39.78 | $39.08 | $39.08 | $33.35 | 1,095,315 |
| 2018-02-15 | $38.39 | $39.73 | $38.39 | $39.65 | $33.84 | 2,291,134 |
| 2018-02-14 | $38.24 | $38.76 | $38.11 | $38.28 | $32.67 | 2,093,877 |
| 2018-02-13 | $37.72 | $38.56 | $37.64 | $38.47 | $32.83 | 1,112,181 |
| 2018-02-12 | $37.42 | $38.20 | $37.42 | $37.88 | $32.33 | 1,574,904 |
| 2018-02-09 | $36.91 | $37.45 | $36.75 | $37.28 | $31.82 | 2,170,791 |
| 2018-02-08 | $37.12 | $37.58 | $36.70 | $36.70 | $31.32 | 2,876,261 |
| 2018-02-07 | $37.91 | $38.07 | $37.11 | $37.15 | $31.71 | 1,271,351 |
| 2018-02-06 | $36.88 | $38.11 | $36.57 | $38.06 | $32.48 | 2,561,162 |
| 2018-02-05 | $37.66 | $38.33 | $37.28 | $37.28 | $31.82 | 2,117,169 |
| 2018-02-02 | $37.45 | $38.47 | $37.09 | $37.92 | $32.36 | 2,131,547 |
| 2018-02-01 | $38.55 | $39.24 | $37.64 | $37.80 | $32.26 | 2,352,176 |
| 2018-01-31 | $39.58 | $39.80 | $38.03 | $38.98 | $33.27 | 2,577,383 |
| 2018-01-30 | $39.72 | $40.29 | $39.45 | $40.07 | $34.20 | 1,996,266 |
| 2018-01-29 | $41.04 | $41.04 | $39.91 | $40.06 | $34.19 | 1,621,109 |
| 2018-01-26 | $41.60 | $41.60 | $41.19 | $41.20 | $35.16 | 1,114,969 |
| 2018-01-25 | $41.30 | $41.67 | $41.09 | $41.49 | $35.41 | 1,142,946 |
| 2018-01-24 | $41.74 | $41.80 | $41.01 | $41.05 | $35.03 | 1,102,694 |
| 2018-01-23 | $41.85 | $41.99 | $41.46 | $41.66 | $35.56 | 1,149,897 |
| 2018-01-22 | $41.69 | $41.84 | $41.16 | $41.60 | $35.50 | 1,516,217 |
| 2018-01-19 | $41.52 | $41.74 | $41.25 | $41.50 | $35.42 | 1,278,254 |
| 2018-01-18 | $41.86 | $41.95 | $41.29 | $41.35 | $35.29 | 1,030,896 |
| 2018-01-17 | $41.17 | $41.97 | $41.08 | $41.85 | $35.72 | 1,444,860 |
| 2018-01-16 | $40.88 | $41.08 | $40.63 | $40.93 | $34.93 | 1,310,966 |
| 2018-01-12 | $40.92 | $40.92 | $40.59 | $40.76 | $34.79 | 1,102,145 |
| 2018-01-11 | $40.99 | $41.13 | $40.79 | $40.84 | $34.86 | 959,612 |
| 2018-01-10 | $40.86 | $41.08 | $40.48 | $40.84 | $34.86 | 811,897 |
| 2018-01-09 | $41.18 | $41.54 | $40.80 | $40.83 | $34.85 | 1,376,426 |
| 2018-01-08 | $40.69 | $41.11 | $40.56 | $40.97 | $34.97 | 1,160,950 |
| 2018-01-05 | $40.40 | $40.96 | $40.30 | $40.81 | $34.83 | 1,213,678 |
| 2018-01-04 | $40.00 | $40.66 | $39.75 | $40.26 | $34.36 | 1,589,080 |
| 2018-01-03 | $38.64 | $39.89 | $38.61 | $39.84 | $34.00 | 2,105,959 |
| 2018-01-02 | $39.31 | $39.49 | $38.39 | $38.47 | $32.83 | 1,197,613 |
| 2017-12-29 | $39.42 | $39.62 | $39.16 | $39.24 | $33.49 | 725,147 |
| 2017-12-28 | $39.44 | $39.60 | $38.88 | $39.30 | $33.54 | 1,148,186 |
| 2017-12-27 | $39.30 | $39.79 | $39.21 | $39.45 | $33.67 | 732,774 |
| 2017-12-26 | $38.96 | $39.47 | $38.93 | $39.29 | $33.53 | 1,367,287 |
| 2017-12-22 | $38.80 | $39.08 | $38.54 | $39.07 | $33.34 | 1,556,628 |
| 2017-12-21 | $39.15 | $39.19 | $38.71 | $38.75 | $33.07 | 2,033,202 |
| 2017-12-20 | $39.12 | $39.29 | $38.89 | $39.12 | $33.39 | 1,584,771 |
| 2017-12-19 | $39.70 | $39.81 | $39.10 | $39.18 | $33.44 | 1,284,718 |
| 2017-12-18 | $39.69 | $39.82 | $39.34 | $39.67 | $33.86 | 1,771,589 |
| 2017-12-15 | $39.54 | $39.86 | $39.38 | $39.52 | $33.73 | 1,586,580 |
| 2017-12-14 | $39.13 | $39.78 | $38.81 | $39.54 | $33.75 | 1,917,107 |
| 2017-12-13 | $40.41 | $40.41 | $39.29 | $39.37 | $33.37 | 2,013,060 |
| 2017-12-12 | $40.55 | $40.74 | $40.12 | $40.23 | $34.10 | 1,162,572 |
| 2017-12-11 | $39.98 | $40.63 | $39.97 | $40.63 | $34.44 | 1,634,701 |
| 2017-12-08 | $39.96 | $40.18 | $39.74 | $40.08 | $33.97 | 1,835,136 |
| 2017-12-07 | $39.47 | $39.94 | $39.24 | $39.76 | $33.70 | 1,688,852 |
| 2017-12-06 | $39.78 | $39.90 | $39.06 | $39.42 | $33.42 | 1,702,052 |
| 2017-12-05 | $39.63 | $39.96 | $39.45 | $39.87 | $33.80 | 1,886,941 |
| 2017-12-04 | $40.74 | $40.75 | $39.30 | $39.69 | $33.64 | 2,143,844 |
| 2017-12-01 | $40.46 | $40.61 | $40.00 | $40.58 | $34.40 | 1,407,257 |
| 2017-11-30 | $40.27 | $40.67 | $40.20 | $40.46 | $34.30 | 2,291,101 |
| 2017-11-29 | $40.43 | $40.53 | $40.05 | $40.21 | $34.09 | 1,126,918 |
| 2017-11-28 | $40.47 | $40.48 | $40.20 | $40.38 | $34.23 | 1,712,948 |
| 2017-11-27 | $40.46 | $40.72 | $40.29 | $40.34 | $34.20 | 757,168 |
| 2017-11-24 | $40.19 | $40.58 | $40.05 | $40.54 | $34.36 | 478,487 |
| 2017-11-22 | $40.59 | $40.61 | $39.92 | $40.11 | $34.00 | 818,328 |
| 2017-11-21 | $39.79 | $40.50 | $39.77 | $40.49 | $34.32 | 1,976,416 |
| 2017-11-20 | $39.85 | $39.97 | $39.55 | $39.70 | $33.65 | 1,338,612 |
| 2017-11-17 | $39.71 | $39.95 | $39.68 | $39.91 | $33.83 | 1,967,765 |
| 2017-11-16 | $39.60 | $39.85 | $39.51 | $39.79 | $33.73 | 1,232,603 |
| 2017-11-15 | $39.80 | $39.80 | $39.52 | $39.60 | $33.57 | 1,633,257 |
| 2017-11-14 | $38.73 | $40.12 | $38.60 | $39.87 | $33.80 | 2,348,527 |
| 2017-11-13 | $38.34 | $38.83 | $38.17 | $38.74 | $32.84 | 1,019,767 |
| 2017-11-10 | $38.61 | $38.68 | $38.36 | $38.55 | $32.68 | 1,112,581 |
| 2017-11-09 | $37.71 | $38.76 | $37.60 | $38.76 | $32.86 | 3,131,730 |
| 2017-11-08 | $37.89 | $37.89 | $37.56 | $37.65 | $31.91 | 1,035,364 |
| 2017-11-07 | $38.21 | $38.55 | $37.65 | $37.82 | $32.06 | 1,444,625 |
| 2017-11-06 | $37.80 | $38.48 | $37.80 | $38.18 | $32.36 | 1,066,483 |
| 2017-11-03 | $37.77 | $38.16 | $37.67 | $37.98 | $32.19 | 1,542,698 |
| 2017-11-02 | $37.95 | $38.07 | $37.29 | $37.74 | $31.99 | 1,614,238 |
| 2017-11-01 | $37.62 | $38.04 | $37.59 | $37.78 | $32.03 | 1,308,783 |
| 2017-10-31 | $37.22 | $37.55 | $37.17 | $37.42 | $31.72 | 1,181,163 |
| 2017-10-30 | $36.66 | $37.25 | $36.62 | $37.15 | $31.49 | 1,853,059 |
| 2017-10-27 | $36.46 | $37.02 | $36.25 | $36.84 | $31.23 | 1,565,483 |
| 2017-10-26 | $35.43 | $36.57 | $35.09 | $36.44 | $30.89 | 3,603,426 |
| 2017-10-25 | $35.33 | $35.40 | $35.02 | $35.35 | $29.97 | 1,119,839 |
| 2017-10-24 | $35.50 | $35.51 | $35.38 | $35.40 | $30.01 | 1,912,573 |
| 2017-10-23 | $35.64 | $35.77 | $35.43 | $35.46 | $30.06 | 1,793,089 |
| 2017-10-20 | $35.70 | $35.98 | $35.67 | $35.70 | $30.26 | 1,984,389 |
| 2017-10-19 | $34.84 | $35.69 | $34.80 | $35.59 | $30.17 | 2,942,707 |
| 2017-10-18 | $34.59 | $35.10 | $34.52 | $35.02 | $29.69 | 1,590,193 |
| 2017-10-17 | $34.40 | $34.59 | $34.37 | $34.40 | $29.16 | 1,497,655 |
| 2017-10-16 | $34.00 | $34.63 | $34.00 | $34.61 | $29.34 | 1,804,938 |
| 2017-10-13 | $34.19 | $34.23 | $34.05 | $34.07 | $28.88 | 1,291,037 |
| 2017-10-12 | $34.16 | $34.30 | $34.08 | $34.15 | $28.95 | 1,617,821 |
| 2017-10-11 | $34.58 | $34.58 | $33.91 | $34.20 | $28.99 | 2,565,509 |
| 2017-10-10 | $34.27 | $34.65 | $34.18 | $34.44 | $29.19 | 3,809,644 |
| 2017-10-09 | $34.43 | $34.51 | $34.12 | $34.17 | $28.97 | 1,886,222 |
| 2017-10-06 | $34.60 | $34.63 | $34.11 | $34.40 | $29.16 | 2,151,983 |
| 2017-10-05 | $34.36 | $34.64 | $34.16 | $34.60 | $29.33 | 1,919,633 |
| 2017-10-04 | $35.04 | $35.20 | $34.37 | $34.41 | $29.17 | 2,038,719 |
| 2017-10-03 | $34.43 | $35.05 | $34.27 | $34.87 | $29.56 | 3,413,194 |
| 2017-10-02 | $35.02 | $35.02 | $33.99 | $34.40 | $29.16 | 2,394,883 |
| 2017-09-29 | $47.03 | $47.66 | $47.03 | $47.46 | $28.89 | 1,472,964 |
| 2017-09-28 | $46.85 | $47.11 | $46.72 | $47.04 | $28.64 | 916,868 |
| 2017-09-27 | $47.15 | $47.52 | $46.70 | $46.94 | $28.58 | 598,811 |
| 2017-09-26 | $47.20 | $47.45 | $47.05 | $47.13 | $28.69 | 951,447 |
| 2017-09-25 | $47.62 | $47.76 | $47.15 | $47.20 | $28.73 | 865,995 |
| 2017-09-22 | $47.37 | $47.68 | $47.23 | $47.66 | $29.01 | 1,948,434 |
| 2017-09-21 | $48.13 | $48.36 | $47.31 | $47.39 | $28.85 | 993,170 |
| 2017-09-20 | $48.52 | $48.83 | $48.21 | $48.30 | $29.40 | 816,463 |
| 2017-09-19 | $48.05 | $48.63 | $47.84 | $48.43 | $29.48 | 992,827 |
| 2017-09-18 | $47.99 | $48.56 | $47.89 | $48.12 | $29.29 | 872,769 |
| 2017-09-15 | $47.24 | $48.00 | $47.02 | $47.99 | $29.21 | 1,295,656 |
| 2017-09-14 | $47.55 | $47.73 | $47.12 | $47.28 | $28.78 | 830,329 |
| 2017-09-13 | $48.02 | $48.02 | $47.25 | $47.83 | $28.96 | 594,312 |
| 2017-09-12 | $47.86 | $48.08 | $47.48 | $48.07 | $29.11 | 544,251 |
| 2017-09-11 | $47.25 | $48.05 | $47.25 | $47.78 | $28.93 | 814,577 |
| 2017-09-08 | $45.65 | $47.12 | $45.38 | $47.03 | $28.48 | 787,050 |
| 2017-09-07 | $45.79 | $45.93 | $45.25 | $45.62 | $27.63 | 810,652 |
| 2017-09-06 | $46.47 | $46.54 | $45.71 | $45.77 | $27.72 | 1,199,265 |
| 2017-09-05 | $47.95 | $47.99 | $46.31 | $46.41 | $28.10 | 852,697 |
| 2017-09-01 | $48.32 | $48.47 | $48.05 | $48.12 | $29.14 | 481,932 |
| 2017-08-31 | $47.72 | $48.25 | $47.68 | $48.24 | $29.21 | 1,225,821 |
| 2017-08-30 | $47.42 | $47.78 | $47.33 | $47.64 | $28.85 | 355,214 |
| 2017-08-29 | $47.41 | $47.59 | $46.94 | $47.46 | $28.74 | 631,431 |
| 2017-08-28 | $47.91 | $48.03 | $47.37 | $47.44 | $28.73 | 474,842 |
| 2017-08-25 | $47.81 | $48.32 | $47.81 | $48.05 | $29.10 | 540,023 |
| 2017-08-24 | $48.01 | $48.25 | $47.70 | $47.78 | $28.93 | 508,852 |
| 2017-08-23 | $47.74 | $48.01 | $47.53 | $47.90 | $29.01 | 476,031 |
| 2017-08-22 | $47.46 | $47.88 | $47.33 | $47.85 | $28.98 | 492,007 |
| 2017-08-21 | $47.32 | $47.54 | $47.16 | $47.40 | $28.70 | 639,741 |
| 2017-08-18 | $47.61 | $47.63 | $47.17 | $47.35 | $28.67 | 658,724 |
| 2017-08-17 | $48.26 | $48.39 | $47.52 | $47.58 | $28.81 | 704,685 |
| 2017-08-16 | $47.80 | $48.47 | $47.60 | $48.42 | $29.32 | 710,941 |
| 2017-08-15 | $47.05 | $47.81 | $47.05 | $47.75 | $28.92 | 1,049,090 |
| 2017-08-14 | $47.30 | $47.52 | $47.04 | $47.31 | $28.65 | 1,335,935 |
| 2017-08-11 | $47.51 | $47.51 | $46.89 | $47.06 | $28.50 | 1,025,023 |
| 2017-08-10 | $48.15 | $48.18 | $47.27 | $47.38 | $28.69 | 1,304,539 |
| 2017-08-09 | $48.79 | $48.81 | $48.18 | $48.20 | $29.19 | 1,214,122 |
| 2017-08-08 | $48.33 | $48.83 | $48.33 | $48.66 | $29.47 | 1,316,619 |
| 2017-08-07 | $48.34 | $48.41 | $48.20 | $48.33 | $29.27 | 575,192 |
| 2017-08-04 | $48.29 | $48.36 | $47.99 | $48.33 | $29.27 | 649,647 |
| 2017-08-03 | $48.30 | $48.49 | $48.13 | $48.24 | $29.21 | 657,109 |
| 2017-08-02 | $48.20 | $48.44 | $47.85 | $48.30 | $29.25 | 1,013,576 |
| 2017-08-01 | $49.07 | $49.37 | $48.11 | $48.24 | $29.21 | 941,179 |
| 2017-07-31 | $48.41 | $48.86 | $48.36 | $48.86 | $29.59 | 1,002,312 |
| 2017-07-28 | $47.52 | $48.42 | $47.52 | $48.36 | $29.28 | 1,183,039 |
| 2017-07-27 | $47.40 | $47.78 | $47.26 | $47.52 | $28.78 | 950,520 |
| 2017-07-26 | $47.09 | $47.46 | $46.99 | $47.42 | $28.72 | 921,869 |
| 2017-07-25 | $47.20 | $47.27 | $46.76 | $47.01 | $28.47 | 2,040,590 |
| 2017-07-24 | $47.57 | $47.71 | $46.96 | $47.17 | $28.56 | 1,456,198 |
| 2017-07-21 | $45.90 | $47.61 | $45.81 | $47.57 | $28.81 | 1,351,944 |
| 2017-07-20 | $46.45 | $47.05 | $45.79 | $45.82 | $27.75 | 1,073,563 |
| 2017-07-19 | $45.84 | $46.15 | $45.71 | $46.08 | $27.90 | 821,331 |
| 2017-07-18 | $45.73 | $45.88 | $45.45 | $45.82 | $27.75 | 538,409 |
| 2017-07-17 | $45.54 | $46.00 | $45.46 | $45.80 | $27.73 | 803,600 |
| 2017-07-14 | $45.10 | $45.85 | $45.04 | $45.54 | $27.58 | 895,342 |
| 2017-07-13 | $44.92 | $45.07 | $44.62 | $45.05 | $27.28 | 737,647 |
| 2017-07-12 | $44.82 | $45.01 | $44.53 | $44.77 | $27.11 | 1,026,798 |
| 2017-07-11 | $44.67 | $45.00 | $44.53 | $44.57 | $26.99 | 1,173,778 |
| 2017-07-10 | $44.51 | $44.68 | $44.17 | $44.66 | $27.04 | 1,353,595 |
| 2017-07-07 | $44.33 | $44.77 | $44.31 | $44.59 | $27.00 | 744,673 |
| 2017-07-06 | $44.47 | $44.55 | $44.14 | $44.30 | $26.83 | 688,549 |
| 2017-07-05 | $44.48 | $44.74 | $44.34 | $44.69 | $27.06 | 1,237,123 |
| 2017-07-03 | $44.96 | $45.00 | $44.46 | $44.51 | $26.95 | 742,718 |
| 2017-06-30 | $44.95 | $45.18 | $44.64 | $44.83 | $27.15 | 1,095,652 |
| 2017-06-29 | $44.74 | $44.80 | $44.35 | $44.64 | $27.03 | 739,183 |
| 2017-06-28 | $44.71 | $45.01 | $44.56 | $44.75 | $27.10 | 1,036,395 |
| 2017-06-27 | $44.43 | $44.76 | $44.22 | $44.52 | $26.96 | 1,527,603 |
| 2017-06-26 | $44.59 | $45.12 | $44.44 | $44.67 | $27.05 | 1,465,770 |
| 2017-06-23 | $44.21 | $44.61 | $44.18 | $44.58 | $27.00 | 1,764,079 |
| 2017-06-22 | $43.87 | $44.35 | $43.87 | $44.15 | $26.74 | 666,753 |
| 2017-06-21 | $43.98 | $44.34 | $43.84 | $43.89 | $26.58 | 564,212 |
| 2017-06-20 | $43.89 | $44.07 | $43.76 | $43.84 | $26.55 | 679,677 |
| 2017-06-19 | $43.77 | $44.02 | $43.63 | $44.00 | $26.64 | 870,586 |
| 2017-06-16 | $43.09 | $43.52 | $42.98 | $43.50 | $26.34 | 1,158,521 |
| 2017-06-15 | $42.64 | $43.31 | $42.56 | $43.08 | $26.09 | 625,230 |
| 2017-06-14 | $42.61 | $42.99 | $42.49 | $42.90 | $25.98 | 909,935 |
| 2017-06-13 | $42.59 | $42.86 | $42.47 | $42.84 | $25.79 | 931,163 |
| 2017-06-12 | $42.55 | $42.76 | $42.33 | $42.61 | $25.65 | 950,246 |
| 2017-06-09 | $42.85 | $43.04 | $42.56 | $42.69 | $25.70 | 559,262 |
| 2017-06-08 | $42.92 | $43.07 | $42.62 | $42.82 | $25.78 | 699,639 |
| 2017-06-07 | $43.27 | $43.28 | $42.85 | $42.95 | $25.86 | 1,643,659 |
| 2017-06-06 | $43.22 | $43.47 | $42.85 | $42.90 | $25.83 | 1,622,766 |
| 2017-06-05 | $43.54 | $43.99 | $43.30 | $43.30 | $26.07 | 2,288,852 |
| 2017-06-02 | $42.98 | $43.73 | $42.98 | $43.58 | $26.24 | 2,020,059 |
| 2017-06-01 | $42.68 | $43.49 | $42.60 | $42.97 | $25.87 | 2,293,016 |
| 2017-05-31 | $42.10 | $42.86 | $42.10 | $42.61 | $25.65 | 2,487,898 |
| 2017-05-30 | $42.25 | $42.42 | $42.00 | $42.11 | $25.35 | 1,439,083 |
| 2017-05-26 | $41.76 | $42.49 | $41.76 | $42.42 | $25.54 | 1,430,660 |
| 2017-05-25 | $41.68 | $42.12 | $41.68 | $41.85 | $25.20 | 1,698,730 |
| 2017-05-24 | $41.67 | $41.77 | $41.58 | $41.62 | $25.06 | 1,432,490 |
| 2017-05-23 | $41.76 | $41.97 | $41.44 | $41.63 | $25.06 | 2,346,223 |
| 2017-05-22 | $41.23 | $41.85 | $41.23 | $41.72 | $25.12 | 1,503,303 |
| 2017-05-19 | $41.35 | $41.74 | $41.13 | $41.18 | $24.79 | 1,430,953 |
| 2017-05-18 | $41.18 | $41.60 | $41.07 | $41.40 | $24.92 | 1,169,481 |
| 2017-05-17 | $40.81 | $41.39 | $40.69 | $41.21 | $24.81 | 1,871,848 |
| 2017-05-16 | $40.89 | $41.49 | $40.78 | $41.17 | $24.79 | 1,487,395 |
| 2017-05-15 | $40.37 | $41.01 | $40.37 | $40.96 | $24.66 | 1,522,664 |
| 2017-05-12 | $40.45 | $40.63 | $40.38 | $40.39 | $24.32 | 794,725 |
| 2017-05-11 | $40.46 | $40.61 | $40.07 | $40.47 | $24.36 | 965,824 |
| 2017-05-10 | $40.40 | $40.73 | $40.39 | $40.53 | $24.40 | 3,269,041 |
| 2017-05-09 | $41.29 | $41.45 | $40.17 | $40.36 | $24.30 | 2,201,134 |
| 2017-05-08 | $41.75 | $42.00 | $40.79 | $41.25 | $24.83 | 1,265,998 |
| 2017-05-05 | $41.48 | $41.78 | $41.00 | $41.54 | $25.01 | 1,409,810 |
| 2017-05-04 | $40.55 | $41.24 | $40.29 | $41.24 | $24.83 | 1,076,805 |
| 2017-05-03 | $40.30 | $40.66 | $40.09 | $40.64 | $24.47 | 999,469 |
| 2017-05-02 | $40.69 | $40.91 | $40.22 | $40.39 | $24.32 | 855,612 |
| 2017-05-01 | $41.02 | $41.02 | $40.62 | $40.69 | $24.50 | 761,706 |
| 2017-04-28 | $41.30 | $41.30 | $40.85 | $40.95 | $24.65 | 1,078,238 |
| 2017-04-27 | $40.89 | $41.65 | $40.89 | $41.36 | $24.90 | 1,578,575 |
| 2017-04-26 | $40.45 | $40.98 | $40.45 | $40.90 | $24.62 | 1,763,312 |
| 2017-04-25 | $40.02 | $40.74 | $39.93 | $40.50 | $24.38 | 1,376,921 |
| 2017-04-24 | $39.75 | $40.10 | $39.75 | $40.04 | $24.11 | 1,027,497 |
| 2017-04-21 | $39.61 | $39.86 | $39.36 | $39.70 | $23.90 | 1,189,032 |
| 2017-04-20 | $39.43 | $39.64 | $39.33 | $39.52 | $23.79 | 930,109 |
| 2017-04-19 | $39.32 | $39.52 | $39.21 | $39.34 | $23.68 | 864,231 |
| 2017-04-18 | $38.84 | $39.31 | $38.77 | $39.29 | $23.65 | 615,029 |
| 2017-04-17 | $38.47 | $38.97 | $38.47 | $38.97 | $23.46 | 576,806 |
| 2017-04-13 | $38.39 | $38.57 | $38.35 | $38.38 | $23.11 | 681,967 |
| 2017-04-12 | $38.70 | $38.82 | $38.43 | $38.53 | $23.20 | 568,603 |
| 2017-04-11 | $38.33 | $38.62 | $38.13 | $38.60 | $23.24 | 726,900 |
| 2017-04-10 | $38.31 | $38.66 | $38.28 | $38.41 | $23.12 | 693,592 |
| 2017-04-07 | $38.26 | $38.54 | $38.16 | $38.22 | $23.01 | 1,025,150 |
| 2017-04-06 | $38.49 | $38.66 | $38.28 | $38.33 | $23.08 | 1,110,114 |
| 2017-04-05 | $38.86 | $38.96 | $38.36 | $38.47 | $23.16 | 1,250,765 |
| 2017-04-04 | $38.56 | $38.96 | $38.50 | $38.80 | $23.36 | 1,232,645 |
| 2017-04-03 | $38.97 | $39.03 | $38.28 | $38.61 | $23.24 | 1,424,681 |
| 2017-03-31 | $39.17 | $39.24 | $38.89 | $38.94 | $23.44 | 1,091,389 |
| 2017-03-30 | $39.10 | $39.49 | $39.03 | $39.15 | $23.57 | 885,333 |
| 2017-03-29 | $38.86 | $39.17 | $38.84 | $39.07 | $23.52 | 1,342,469 |
| 2017-03-28 | $38.45 | $39.02 | $38.45 | $38.91 | $23.43 | 1,082,043 |
| 2017-03-27 | $38.27 | $38.88 | $38.12 | $38.58 | $23.23 | 1,084,423 |
| 2017-03-24 | $38.63 | $39.01 | $38.47 | $38.55 | $23.21 | 1,471,819 |
| 2017-03-23 | $38.61 | $38.96 | $38.43 | $38.47 | $23.16 | 1,151,095 |
| 2017-03-22 | $38.23 | $38.83 | $38.18 | $38.68 | $23.29 | 1,251,686 |
| 2017-03-21 | $38.59 | $38.87 | $38.22 | $38.27 | $23.04 | 1,581,373 |
| 2017-03-20 | $38.56 | $38.71 | $38.40 | $38.42 | $23.13 | 869,511 |
| 2017-03-17 | $38.17 | $38.65 | $38.05 | $38.58 | $23.23 | 1,521,923 |
| 2017-03-16 | $37.60 | $38.21 | $37.49 | $38.20 | $23.00 | 1,581,217 |
| 2017-03-15 | $37.11 | $37.59 | $37.11 | $37.50 | $22.58 | 1,145,946 |
| 2017-03-14 | $37.32 | $37.36 | $37.04 | $37.14 | $22.21 | 1,136,464 |
| 2017-03-13 | $37.50 | $37.61 | $37.23 | $37.42 | $22.38 | 650,850 |
| 2017-03-10 | $37.62 | $37.86 | $37.43 | $37.61 | $22.49 | 646,821 |
| 2017-03-09 | $37.39 | $37.59 | $37.19 | $37.45 | $22.40 | 589,354 |
| 2017-03-08 | $37.74 | $37.81 | $37.40 | $37.43 | $22.39 | 451,868 |
| 2017-03-07 | $37.69 | $37.91 | $37.58 | $37.74 | $22.57 | 589,238 |
| 2017-03-06 | $37.65 | $37.87 | $37.54 | $37.76 | $22.58 | 578,468 |
| 2017-03-03 | $38.04 | $38.09 | $37.66 | $37.90 | $22.67 | 472,969 |
| 2017-03-02 | $38.05 | $38.14 | $37.81 | $38.03 | $22.74 | 821,298 |
| 2017-03-01 | $38.30 | $38.60 | $38.10 | $38.14 | $22.81 | 1,183,257 |
| 2017-02-28 | $37.94 | $38.37 | $37.61 | $38.33 | $22.92 | 1,133,839 |
| 2017-02-27 | $38.47 | $38.54 | $38.07 | $38.10 | $22.79 | 612,235 |
| 2017-02-24 | $38.42 | $38.60 | $38.29 | $38.49 | $23.02 | 621,478 |
| 2017-02-23 | $38.10 | $38.48 | $37.94 | $38.44 | $22.99 | 737,411 |
| 2017-02-22 | $37.84 | $38.12 | $37.84 | $38.10 | $22.79 | 486,028 |
| 2017-02-21 | $37.60 | $37.99 | $37.60 | $37.97 | $22.71 | 1,981,959 |
| 2017-02-17 | $37.46 | $37.73 | $37.31 | $37.64 | $22.51 | 1,084,912 |
| 2017-02-16 | $37.50 | $37.58 | $37.30 | $37.51 | $22.43 | 1,108,138 |
| 2017-02-15 | $37.35 | $37.46 | $37.20 | $37.42 | $22.38 | 395,831 |
| 2017-02-14 | $37.17 | $37.43 | $37.08 | $37.37 | $22.35 | 827,169 |
| 2017-02-13 | $37.16 | $37.34 | $37.01 | $37.33 | $22.33 | 1,394,625 |
| 2017-02-10 | $37.17 | $37.26 | $36.93 | $37.07 | $22.17 | 1,095,938 |
| 2017-02-09 | $37.02 | $37.31 | $37.01 | $37.06 | $22.16 | 968,658 |
| 2017-02-08 | $36.33 | $37.16 | $36.20 | $37.14 | $22.21 | 1,907,472 |
| 2017-02-07 | $36.59 | $36.77 | $36.34 | $36.44 | $21.79 | 1,416,555 |
| 2017-02-06 | $36.50 | $36.63 | $36.28 | $36.51 | $21.84 | 862,329 |
| 2017-02-03 | $36.40 | $36.67 | $36.18 | $36.56 | $21.87 | 1,154,263 |
| 2017-02-02 | $36.07 | $36.74 | $35.46 | $35.90 | $21.47 | 1,749,360 |
| 2017-02-01 | $35.06 | $35.73 | $35.06 | $35.60 | $21.29 | 1,751,667 |
| 2017-01-31 | $34.83 | $35.37 | $34.66 | $35.36 | $21.15 | 1,458,402 |
| 2017-01-30 | $34.56 | $34.84 | $34.46 | $34.79 | $20.81 | 859,434 |
| 2017-01-27 | $34.56 | $34.93 | $34.33 | $34.74 | $20.78 | 1,158,684 |
| 2017-01-26 | $34.50 | $34.69 | $34.34 | $34.67 | $20.73 | 901,370 |
| 2017-01-25 | $34.27 | $34.47 | $33.94 | $34.38 | $20.56 | 1,479,726 |
| 2017-01-24 | $34.08 | $34.27 | $33.89 | $34.17 | $20.44 | 1,599,861 |
| 2017-01-23 | $34.04 | $34.31 | $34.00 | $34.05 | $20.36 | 1,830,322 |
| 2017-01-20 | $34.33 | $34.48 | $33.96 | $34.01 | $20.34 | 1,120,665 |
| 2017-01-19 | $34.59 | $34.64 | $33.92 | $34.19 | $20.45 | 1,442,656 |
| 2017-01-18 | $34.18 | $34.60 | $34.15 | $34.48 | $20.62 | 1,912,410 |
| 2017-01-17 | $33.86 | $34.17 | $33.68 | $33.86 | $20.25 | 1,853,060 |
| 2017-01-13 | $33.84 | $34.07 | $33.62 | $33.65 | $20.12 | 770,711 |
| 2017-01-12 | $34.05 | $34.05 | $33.53 | $33.77 | $20.20 | 1,238,289 |
| 2017-01-11 | $34.14 | $34.14 | $33.82 | $34.09 | $20.39 | 998,514 |
| 2017-01-10 | $34.14 | $34.21 | $33.93 | $34.04 | $20.36 | 1,595,064 |
| 2017-01-09 | $34.46 | $34.48 | $33.86 | $34.19 | $20.45 | 1,048,633 |
| 2017-01-06 | $34.38 | $34.50 | $34.10 | $34.44 | $20.60 | 670,232 |
| 2017-01-05 | $34.20 | $34.63 | $34.10 | $34.43 | $20.59 | 1,916,427 |
| 2017-01-04 | $34.12 | $34.40 | $34.01 | $34.32 | $20.53 | 1,235,340 |
| 2017-01-03 | $33.92 | $34.13 | $33.49 | $33.97 | $20.32 | 1,167,498 |
| 2016-12-30 | $33.78 | $34.01 | $33.63 | $33.96 | $20.31 | 1,014,702 |
| 2016-12-29 | $33.85 | $33.95 | $33.57 | $33.65 | $20.12 | 698,050 |
| 2016-12-28 | $34.01 | $34.06 | $33.58 | $33.79 | $20.21 | 736,014 |
| 2016-12-27 | $34.02 | $34.53 | $34.02 | $34.15 | $20.42 | 502,123 |
| 2016-12-23 | $34.44 | $34.45 | $33.91 | $34.02 | $20.35 | 609,740 |
| 2016-12-22 | $34.69 | $34.69 | $34.25 | $34.40 | $20.57 | 340,309 |
| 2016-12-21 | $34.37 | $34.70 | $34.37 | $34.58 | $20.68 | 242,406 |
| 2016-12-20 | $34.29 | $34.50 | $34.23 | $34.47 | $20.62 | 754,570 |
| 2016-12-19 | $34.41 | $34.56 | $34.20 | $34.34 | $20.54 | 931,018 |
| 2016-12-16 | $34.02 | $34.55 | $34.02 | $34.39 | $20.57 | 3,530,543 |
| 2016-12-15 | $33.83 | $34.35 | $33.71 | $34.16 | $20.43 | 1,736,622 |
| 2016-12-14 | $33.70 | $34.02 | $33.66 | $33.73 | $20.17 | 2,972,818 |
| 2016-12-13 | $34.13 | $34.34 | $33.75 | $33.95 | $20.15 | 1,812,035 |
| 2016-12-12 | $34.34 | $34.42 | $33.82 | $34.13 | $20.26 | 1,481,304 |
| 2016-12-09 | $34.23 | $34.67 | $34.12 | $34.30 | $20.36 | 2,664,969 |
| 2016-12-08 | $34.22 | $34.35 | $33.72 | $34.16 | $20.28 | 3,541,610 |
| 2016-12-07 | $34.22 | $35.22 | $33.82 | $34.22 | $20.32 | 8,929,525 |
| 2016-12-06 | $31.87 | $32.88 | $31.75 | $32.66 | $19.39 | 3,029,263 |
| 2016-12-05 | $31.74 | $31.95 | $31.64 | $31.93 | $18.96 | 1,908,898 |
| 2016-12-02 | $32.00 | $32.09 | $31.74 | $31.79 | $18.87 | 1,644,356 |
| 2016-12-01 | $31.94 | $32.21 | $31.64 | $31.95 | $18.97 | 3,289,010 |
| 2016-11-30 | $32.53 | $32.68 | $31.90 | $31.94 | $18.96 | 4,819,751 |
| 2016-11-29 | $32.96 | $33.01 | $32.54 | $32.61 | $19.36 | 1,565,271 |
| 2016-11-28 | $33.36 | $33.36 | $32.78 | $32.89 | $19.53 | 1,545,572 |
| 2016-11-25 | $32.90 | $33.48 | $32.90 | $33.42 | $19.84 | 859,389 |
| 2016-11-23 | $33.06 | $33.32 | $32.90 | $32.95 | $19.56 | 2,161,200 |
| 2016-11-22 | $33.14 | $33.64 | $33.13 | $33.30 | $19.77 | 2,477,713 |
| 2016-11-21 | $33.44 | $33.60 | $33.02 | $33.11 | $19.66 | 1,643,031 |
| 2016-11-18 | $33.32 | $33.45 | $33.21 | $33.25 | $19.74 | 1,645,301 |
| 2016-11-17 | $33.51 | $33.62 | $33.35 | $33.39 | $19.82 | 1,495,669 |
| 2016-11-16 | $33.55 | $33.80 | $33.25 | $33.51 | $19.89 | 1,702,303 |
| 2016-11-15 | $32.33 | $33.81 | $32.16 | $33.58 | $19.94 | 3,318,940 |
| 2016-11-14 | $32.35 | $32.68 | $32.07 | $32.10 | $19.06 | 4,206,471 |
| 2016-11-11 | $32.38 | $32.70 | $32.32 | $32.34 | $19.20 | 3,176,835 |
| 2016-11-10 | $33.50 | $33.59 | $32.32 | $32.36 | $19.21 | 3,711,382 |
| 2016-11-09 | $33.49 | $33.64 | $33.07 | $33.40 | $19.83 | 2,232,733 |
| 2016-11-08 | $33.76 | $33.97 | $33.72 | $33.83 | $20.08 | 1,970,641 |
| 2016-11-07 | $34.11 | $34.31 | $33.62 | $33.99 | $20.18 | 1,927,341 |
| 2016-11-04 | $34.07 | $34.30 | $33.79 | $33.92 | $20.14 | 1,467,273 |
| 2016-11-03 | $35.56 | $35.99 | $33.66 | $34.01 | $20.19 | 3,080,916 |
| 2016-11-02 | $35.90 | $35.95 | $35.38 | $35.42 | $21.03 | 1,663,698 |
| 2016-11-01 | $35.94 | $36.13 | $35.80 | $35.87 | $21.29 | 801,270 |
| 2016-10-31 | $35.50 | $36.01 | $35.38 | $35.91 | $21.32 | 1,317,866 |
| 2016-10-28 | $35.71 | $35.85 | $35.44 | $35.51 | $21.08 | 1,102,153 |
| 2016-10-27 | $36.45 | $36.45 | $35.58 | $35.65 | $21.16 | 1,014,099 |
| 2016-10-26 | $36.47 | $36.70 | $36.23 | $36.25 | $21.52 | 603,890 |
| 2016-10-25 | $36.63 | $36.78 | $36.53 | $36.55 | $21.70 | 897,468 |
| 2016-10-24 | $36.84 | $37.08 | $36.62 | $36.72 | $21.80 | 1,376,303 |
| 2016-10-21 | $36.65 | $36.78 | $36.46 | $36.65 | $21.76 | 803,123 |
| 2016-10-20 | $36.81 | $36.99 | $36.51 | $36.68 | $21.78 | 659,636 |
| 2016-10-19 | $37.06 | $37.16 | $36.85 | $36.90 | $21.91 | 402,541 |
| 2016-10-18 | $37.18 | $37.19 | $36.95 | $37.04 | $21.99 | 460,008 |
| 2016-10-17 | $36.85 | $37.04 | $36.61 | $36.83 | $21.86 | 605,094 |
| 2016-10-14 | $37.04 | $37.25 | $36.63 | $36.82 | $21.86 | 645,689 |
| 2016-10-13 | $36.42 | $36.95 | $36.28 | $36.84 | $21.87 | 608,729 |
| 2016-10-12 | $36.21 | $36.80 | $36.13 | $36.57 | $21.71 | 909,644 |
| 2016-10-11 | $36.56 | $36.64 | $36.01 | $36.13 | $21.45 | 800,374 |
| 2016-10-10 | $36.74 | $36.74 | $36.40 | $36.55 | $21.70 | 570,893 |
| 2016-10-07 | $36.30 | $36.79 | $36.30 | $36.59 | $21.72 | 1,113,709 |
| 2016-10-06 | $36.89 | $36.94 | $36.15 | $36.39 | $21.60 | 935,053 |
| 2016-10-05 | $36.83 | $37.09 | $36.55 | $36.83 | $21.86 | 1,453,145 |
| 2016-10-04 | $36.73 | $37.03 | $36.58 | $36.83 | $21.86 | 1,504,049 |
| 2016-10-03 | $36.99 | $36.99 | $36.55 | $36.87 | $21.89 | 1,214,789 |
| 2016-09-30 | $37.09 | $37.17 | $36.44 | $36.91 | $21.91 | 1,962,468 |
| 2016-09-29 | $37.43 | $37.49 | $36.69 | $36.85 | $21.88 | 1,110,692 |
| 2016-09-28 | $37.31 | $37.50 | $37.01 | $37.41 | $22.21 | 1,082,367 |
| 2016-09-27 | $36.89 | $37.36 | $36.79 | $37.21 | $22.09 | 984,661 |
| 2016-09-26 | $36.78 | $37.00 | $36.62 | $36.87 | $21.89 | 1,165,635 |
| 2016-09-23 | $37.34 | $37.34 | $36.97 | $36.98 | $21.95 | 1,027,934 |
| 2016-09-22 | $37.50 | $37.74 | $37.25 | $37.40 | $22.20 | 1,317,968 |
| 2016-09-21 | $36.97 | $37.42 | $36.81 | $37.39 | $22.20 | 1,421,662 |
| 2016-09-20 | $37.33 | $37.33 | $36.76 | $36.82 | $21.86 | 911,529 |
| 2016-09-19 | $36.74 | $37.32 | $36.74 | $37.15 | $22.05 | 1,331,532 |
| 2016-09-16 | $37.34 | $37.56 | $36.53 | $36.77 | $21.83 | 4,950,137 |
| 2016-09-15 | $36.87 | $37.64 | $36.87 | $37.55 | $22.29 | 1,841,805 |
| 2016-09-14 | $37.26 | $37.77 | $36.94 | $36.99 | $21.96 | 2,166,254 |
| 2016-09-13 | $37.61 | $37.72 | $37.37 | $37.58 | $22.18 | 1,997,821 |
| 2016-09-12 | $37.50 | $37.98 | $37.28 | $37.91 | $22.38 | 1,097,642 |
| 2016-09-09 | $38.16 | $38.31 | $37.64 | $37.70 | $22.25 | 1,935,645 |
| 2016-09-08 | $38.14 | $38.47 | $38.09 | $38.43 | $22.69 | 1,111,091 |
| 2016-09-07 | $38.03 | $38.30 | $38.01 | $38.30 | $22.61 | 1,242,997 |
| 2016-09-06 | $37.52 | $38.21 | $37.40 | $38.17 | $22.53 | 1,467,893 |
| 2016-09-02 | $37.40 | $37.57 | $37.10 | $37.51 | $22.14 | 1,196,151 |
| 2016-09-01 | $37.67 | $37.76 | $37.05 | $37.41 | $22.08 | 891,849 |
| 2016-08-31 | $37.35 | $37.71 | $37.20 | $37.69 | $22.25 | 1,251,073 |
| 2016-08-30 | $37.69 | $37.93 | $37.20 | $37.43 | $22.10 | 1,001,544 |
| 2016-08-29 | $37.30 | $37.82 | $37.27 | $37.69 | $22.25 | 890,242 |
| 2016-08-26 | $37.30 | $37.57 | $37.22 | $37.30 | $22.02 | 1,071,640 |
| 2016-08-25 | $37.11 | $37.39 | $37.08 | $37.30 | $22.02 | 666,937 |
| 2016-08-24 | $36.92 | $37.19 | $36.81 | $37.14 | $21.92 | 1,269,941 |
| 2016-08-23 | $36.94 | $37.05 | $36.80 | $36.95 | $21.81 | 644,379 |
| 2016-08-22 | $36.76 | $37.01 | $36.68 | $36.92 | $21.79 | 546,191 |
| 2016-08-19 | $37.02 | $37.21 | $36.75 | $36.90 | $21.78 | 617,267 |
| 2016-08-18 | $37.00 | $37.39 | $36.95 | $37.36 | $22.05 | 1,017,358 |
| 2016-08-17 | $36.48 | $36.96 | $36.40 | $36.91 | $21.79 | 909,482 |
| 2016-08-16 | $36.75 | $36.93 | $36.56 | $36.56 | $21.58 | 655,370 |
| 2016-08-15 | $36.96 | $37.17 | $36.86 | $36.93 | $21.80 | 586,909 |
| 2016-08-12 | $36.55 | $37.08 | $36.43 | $36.91 | $21.79 | 937,139 |
| 2016-08-11 | $36.64 | $36.86 | $36.55 | $36.55 | $21.58 | 876,254 |
| 2016-08-10 | $36.31 | $36.65 | $36.27 | $36.60 | $21.61 | 2,413,917 |
| 2016-08-09 | $36.44 | $36.54 | $36.09 | $36.27 | $21.41 | 1,036,651 |
| 2016-08-08 | $36.43 | $36.68 | $36.39 | $36.42 | $21.50 | 748,286 |
| 2016-08-05 | $36.71 | $37.06 | $36.33 | $36.44 | $21.51 | 1,165,321 |
| 2016-08-04 | $36.81 | $36.90 | $36.47 | $36.71 | $21.67 | 1,310,176 |
| 2016-08-03 | $37.00 | $37.25 | $36.06 | $36.71 | $21.67 | 2,301,344 |
| 2016-08-02 | $37.44 | $37.78 | $37.36 | $37.56 | $22.17 | 944,694 |
| 2016-08-01 | $37.72 | $37.93 | $37.66 | $37.72 | $22.27 | 582,899 |
| 2016-07-29 | $37.67 | $37.96 | $37.38 | $37.67 | $22.24 | 878,068 |
| 2016-07-28 | $37.74 | $37.98 | $37.60 | $37.77 | $22.30 | 590,165 |
| 2016-07-27 | $37.65 | $37.84 | $37.47 | $37.71 | $22.26 | 1,055,739 |
| 2016-07-26 | $38.16 | $38.50 | $37.61 | $37.76 | $22.29 | 1,022,129 |
| 2016-07-25 | $38.23 | $38.36 | $37.96 | $38.21 | $22.56 | 1,351,247 |
| 2016-07-22 | $37.90 | $38.40 | $37.85 | $38.15 | $22.52 | 1,437,548 |
| 2016-07-21 | $37.06 | $37.73 | $36.80 | $37.51 | $22.14 | 3,197,130 |
| 2016-07-20 | $36.95 | $36.97 | $36.78 | $36.83 | $21.74 | 2,929,506 |
| 2016-07-19 | $37.04 | $37.09 | $36.78 | $36.83 | $21.74 | 1,548,448 |
| 2016-07-18 | $37.42 | $37.42 | $36.65 | $37.04 | $21.86 | 559,251 |
| 2016-07-15 | $37.38 | $37.56 | $37.14 | $37.30 | $22.02 | 1,085,392 |
| 2016-07-14 | $37.21 | $37.42 | $37.04 | $37.34 | $22.04 | 1,132,655 |
| 2016-07-13 | $37.44 | $37.44 | $37.04 | $37.10 | $21.90 | 1,171,400 |
| 2016-07-12 | $37.27 | $37.27 | $36.96 | $37.19 | $21.95 | 1,178,023 |
| 2016-07-11 | $36.96 | $37.13 | $36.83 | $37.01 | $21.85 | 887,788 |
| 2016-07-08 | $36.95 | $36.98 | $36.61 | $36.87 | $21.76 | 2,019,969 |
| 2016-07-07 | $36.74 | $37.14 | $36.48 | $36.63 | $21.62 | 1,112,179 |
| 2016-07-06 | $36.63 | $37.08 | $36.61 | $36.81 | $21.73 | 1,795,088 |
| 2016-07-05 | $37.04 | $37.05 | $36.68 | $36.85 | $21.75 | 879,883 |
| 2016-07-01 | $37.36 | $37.88 | $36.94 | $37.05 | $21.87 | 1,267,507 |
| 2016-06-30 | $36.65 | $37.51 | $36.46 | $37.50 | $22.14 | 1,760,898 |
| 2016-06-29 | $35.95 | $36.75 | $35.95 | $36.65 | $21.63 | 1,427,817 |
| 2016-06-28 | $34.52 | $35.75 | $34.49 | $35.72 | $21.09 | 1,885,241 |
| 2016-06-27 | $34.33 | $34.78 | $34.05 | $34.26 | $20.22 | 1,875,338 |
| 2016-06-24 | $34.53 | $35.87 | $34.38 | $34.67 | $20.47 | 2,941,213 |
| 2016-06-23 | $35.10 | $35.79 | $34.98 | $35.77 | $21.12 | 859,328 |
| 2016-06-22 | $34.93 | $35.13 | $34.76 | $34.98 | $20.65 | 1,008,613 |
| 2016-06-21 | $34.98 | $35.09 | $34.71 | $34.93 | $20.62 | 1,351,045 |
| 2016-06-20 | $34.95 | $35.07 | $34.67 | $34.80 | $20.54 | 1,076,287 |
| 2016-06-17 | $34.48 | $34.78 | $34.32 | $34.76 | $20.52 | 1,259,962 |
| 2016-06-16 | $34.26 | $34.62 | $34.24 | $34.55 | $20.40 | 1,527,672 |
| 2016-06-15 | $34.70 | $34.80 | $34.46 | $34.51 | $20.37 | 1,179,304 |
| 2016-06-14 | $34.78 | $34.88 | $34.57 | $34.69 | $20.48 | 1,327,470 |
| 2016-06-13 | $35.32 | $35.42 | $34.90 | $34.99 | $20.53 | 1,386,563 |
| 2016-06-10 | $35.58 | $35.82 | $35.41 | $35.61 | $20.89 | 1,042,283 |
| 2016-06-09 | $35.46 | $35.91 | $35.40 | $35.90 | $21.06 | 1,142,896 |
| 2016-06-08 | $35.41 | $35.62 | $35.26 | $35.55 | $20.86 | 924,962 |
| 2016-06-07 | $35.66 | $35.66 | $35.36 | $35.51 | $20.84 | 753,493 |
| 2016-06-06 | $34.95 | $35.69 | $34.92 | $35.56 | $20.87 | 1,721,650 |
| 2016-06-03 | $34.70 | $34.85 | $34.44 | $34.78 | $20.41 | 641,949 |
| 2016-06-02 | $34.70 | $34.91 | $34.51 | $34.75 | $20.39 | 506,836 |
| 2016-06-01 | $34.71 | $34.90 | $34.52 | $34.78 | $20.41 | 797,066 |
| 2016-05-31 | $34.60 | $35.08 | $34.44 | $34.95 | $20.51 | 2,561,172 |
| 2016-05-27 | $34.61 | $34.86 | $34.42 | $34.55 | $20.27 | 760,191 |
| 2016-05-26 | $33.95 | $34.86 | $33.90 | $34.73 | $20.38 | 1,352,447 |
| 2016-05-25 | $34.39 | $34.49 | $34.04 | $34.07 | $19.99 | 195,367 |
| 2016-05-24 | $34.06 | $34.52 | $34.01 | $34.41 | $20.19 | 210,666 |
| 2016-05-23 | $33.48 | $34.04 | $33.20 | $33.92 | $19.90 | 1,473,990 |
| 2016-05-20 | $32.65 | $33.74 | $32.62 | $33.51 | $19.66 | 1,299,732 |
| 2016-05-19 | $33.30 | $33.49 | $32.62 | $32.69 | $19.18 | 1,505,059 |
| 2016-05-18 | $33.37 | $33.49 | $33.10 | $33.48 | $19.64 | 1,047,107 |
| 2016-05-17 | $33.61 | $33.69 | $33.27 | $33.46 | $19.63 | 914,013 |
| 2016-05-16 | $33.49 | $33.75 | $33.36 | $33.67 | $19.76 | 607,722 |
| 2016-05-13 | $33.69 | $33.86 | $33.50 | $33.54 | $19.68 | 811,124 |
| 2016-05-12 | $33.59 | $33.83 | $33.46 | $33.76 | $19.81 | 905,636 |
| 2016-05-11 | $33.46 | $33.68 | $33.26 | $33.49 | $19.65 | 1,308,655 |
| 2016-05-10 | $33.72 | $33.84 | $33.39 | $33.52 | $19.67 | 1,335,089 |
| 2016-05-09 | $32.89 | $33.91 | $32.89 | $33.75 | $19.80 | 1,875,387 |
| 2016-05-06 | $32.70 | $32.91 | $32.56 | $32.90 | $19.30 | 1,409,653 |
| 2016-05-05 | $32.74 | $32.94 | $32.67 | $32.81 | $19.25 | 826,392 |
| 2016-05-04 | $32.59 | $32.77 | $32.50 | $32.72 | $19.20 | 784,769 |
| 2016-05-03 | $32.32 | $32.81 | $32.16 | $32.75 | $19.22 | 1,437,760 |
| 2016-05-02 | $31.87 | $32.63 | $31.58 | $32.50 | $19.07 | 2,157,649 |
| 2016-04-29 | $31.78 | $31.98 | $31.50 | $31.90 | $18.72 | 2,706,718 |
| 2016-04-28 | $32.01 | $32.30 | $30.62 | $31.74 | $18.62 | 4,213,775 |
| 2016-04-27 | $32.39 | $32.79 | $32.10 | $32.32 | $18.96 | 1,050,031 |
| 2016-04-26 | $32.65 | $32.94 | $32.29 | $32.46 | $19.05 | 805,536 |
| 2016-04-25 | $32.42 | $32.81 | $32.31 | $32.66 | $19.16 | 770,241 |
| 2016-04-22 | $32.68 | $33.00 | $32.45 | $32.67 | $19.17 | 908,533 |
| 2016-04-21 | $32.80 | $33.08 | $32.43 | $32.67 | $19.17 | 747,135 |
| 2016-04-20 | $32.79 | $33.01 | $32.57 | $32.86 | $19.28 | 660,549 |
| 2016-04-19 | $33.00 | $33.17 | $32.62 | $32.80 | $19.25 | 1,634,762 |
| 2016-04-18 | $32.61 | $32.98 | $32.53 | $32.94 | $19.33 | 518,328 |
| 2016-04-15 | $32.86 | $33.25 | $32.76 | $32.86 | $19.28 | 654,276 |
| 2016-04-14 | $33.01 | $33.01 | $32.59 | $32.82 | $19.26 | 989,364 |
| 2016-04-13 | $32.94 | $33.21 | $32.59 | $33.16 | $19.46 | 906,864 |
| 2016-04-12 | $32.68 | $32.93 | $32.10 | $32.92 | $19.32 | 1,644,390 |
| 2016-04-11 | $33.75 | $33.79 | $32.62 | $32.64 | $19.15 | 1,396,937 |
| 2016-04-08 | $33.91 | $34.13 | $33.68 | $33.76 | $19.81 | 1,050,494 |
| 2016-04-07 | $33.19 | $33.73 | $33.18 | $33.70 | $19.77 | 1,631,262 |
| 2016-04-06 | $33.15 | $33.52 | $32.87 | $33.48 | $19.64 | 1,015,349 |
| 2016-04-05 | $33.52 | $33.74 | $33.20 | $33.21 | $19.49 | 668,306 |
| 2016-04-04 | $33.87 | $34.06 | $33.46 | $33.68 | $19.76 | 811,144 |
| 2016-04-01 | $33.59 | $33.91 | $33.49 | $33.89 | $19.89 | 1,397,009 |
| 2016-03-31 | $33.89 | $34.02 | $33.61 | $33.90 | $19.89 | 982,644 |
| 2016-03-30 | $33.72 | $34.44 | $33.57 | $33.98 | $19.94 | 892,501 |
| 2016-03-29 | $32.84 | $33.70 | $32.84 | $33.69 | $19.77 | 1,096,065 |
| 2016-03-28 | $32.94 | $33.12 | $32.81 | $32.93 | $19.32 | 676,251 |
| 2016-03-24 | $32.61 | $33.16 | $32.61 | $32.94 | $19.33 | 1,236,276 |
| 2016-03-23 | $32.67 | $32.92 | $32.48 | $32.75 | $19.22 | 950,994 |
| 2016-03-22 | $32.59 | $32.97 | $32.45 | $32.67 | $19.17 | 868,969 |
| 2016-03-21 | $32.18 | $32.78 | $32.03 | $32.66 | $19.16 | 1,045,828 |
| 2016-03-18 | $32.49 | $32.79 | $32.21 | $32.23 | $18.91 | 1,189,098 |
| 2016-03-17 | $31.81 | $32.78 | $31.68 | $32.54 | $19.09 | 1,239,139 |
| 2016-03-16 | $31.38 | $31.92 | $31.17 | $31.74 | $18.62 | 1,505,334 |
| 2016-03-15 | $31.38 | $31.61 | $31.11 | $31.46 | $18.46 | 771,301 |
| 2016-03-14 | $32.03 | $32.18 | $31.44 | $31.67 | $18.46 | 858,861 |
| 2016-03-11 | $31.80 | $32.36 | $31.67 | $32.20 | $18.77 | 850,714 |
| 2016-03-10 | $31.38 | $31.61 | $31.02 | $31.54 | $18.38 | 708,348 |
| 2016-03-09 | $31.54 | $31.63 | $31.02 | $31.28 | $18.23 | 734,001 |
| 2016-03-08 | $31.62 | $31.81 | $31.37 | $31.39 | $18.30 | 758,342 |
| 2016-03-07 | $32.47 | $32.56 | $31.63 | $31.81 | $18.54 | 1,122,514 |
| 2016-03-04 | $32.20 | $32.67 | $31.79 | $32.61 | $19.01 | 848,888 |
| 2016-03-03 | $32.38 | $32.49 | $31.97 | $32.26 | $18.80 | 1,694,829 |
| 2016-03-02 | $32.95 | $33.14 | $32.04 | $32.36 | $18.86 | 1,325,682 |
| 2016-03-01 | $33.21 | $33.21 | $32.72 | $33.04 | $19.26 | 1,361,844 |
| 2016-02-29 | $32.89 | $33.10 | $32.79 | $32.98 | $19.22 | 1,118,171 |
| 2016-02-26 | $33.27 | $33.52 | $32.67 | $32.90 | $19.18 | 1,126,195 |
| 2016-02-25 | $32.91 | $33.24 | $32.87 | $33.19 | $19.35 | 975,561 |
| 2016-02-24 | $32.39 | $32.92 | $32.10 | $32.91 | $19.18 | 841,511 |
| 2016-02-23 | $32.87 | $32.91 | $32.41 | $32.65 | $19.03 | 754,986 |
| 2016-02-22 | $33.18 | $33.35 | $32.86 | $32.96 | $19.21 | 743,442 |
| 2016-02-19 | $33.17 | $33.33 | $32.62 | $32.93 | $19.19 | 954,139 |
| 2016-02-18 | $32.47 | $33.40 | $32.17 | $33.24 | $19.37 | 1,160,476 |
| 2016-02-17 | $32.69 | $32.99 | $32.40 | $32.47 | $18.93 | 1,182,785 |
| 2016-02-16 | $32.90 | $33.13 | $32.48 | $32.50 | $18.94 | 1,427,844 |
| 2016-02-12 | $31.00 | $33.13 | $31.00 | $32.55 | $18.97 | 2,476,990 |
| 2016-02-11 | $28.53 | $31.00 | $28.24 | $30.72 | $17.91 | 1,629,009 |
| 2016-02-10 | $29.75 | $30.70 | $29.66 | $29.79 | $17.36 | 1,482,109 |
| 2016-02-09 | $29.26 | $29.92 | $29.20 | $29.61 | $17.26 | 1,038,993 |
| 2016-02-08 | $30.21 | $30.21 | $29.43 | $29.58 | $17.24 | 1,143,232 |
| 2016-02-05 | $31.29 | $31.40 | $30.41 | $30.59 | $17.83 | 1,236,454 |
| 2016-02-04 | $31.85 | $31.95 | $31.13 | $31.34 | $18.27 | 1,679,809 |
| 2016-02-03 | $32.23 | $32.42 | $31.62 | $31.91 | $18.60 | 2,107,119 |
| 2016-02-02 | $32.24 | $32.41 | $31.93 | $32.06 | $18.69 | 1,124,160 |
| 2016-02-01 | $32.17 | $32.76 | $32.10 | $32.50 | $18.94 | 1,262,146 |
| 2016-01-29 | $31.76 | $32.52 | $31.71 | $32.38 | $18.87 | 1,660,290 |
| 2016-01-28 | $32.02 | $32.17 | $31.55 | $31.65 | $18.45 | 647,764 |
| 2016-01-27 | $32.02 | $32.25 | $31.63 | $31.73 | $18.49 | 874,484 |
| 2016-01-26 | $31.65 | $32.39 | $31.59 | $32.14 | $18.73 | 683,831 |
| 2016-01-25 | $32.00 | $32.00 | $31.51 | $31.57 | $18.40 | 1,273,824 |
| 2016-01-22 | $31.79 | $32.33 | $31.77 | $32.04 | $18.67 | 903,390 |
| 2016-01-21 | $31.11 | $31.60 | $30.93 | $31.44 | $18.33 | 788,312 |
| 2016-01-20 | $31.34 | $31.50 | $30.38 | $31.07 | $18.11 | 963,592 |
| 2016-01-19 | $32.04 | $32.33 | $31.49 | $31.82 | $18.55 | 1,263,163 |
| 2016-01-15 | $32.16 | $32.43 | $31.75 | $31.80 | $18.54 | 2,250,966 |
| 2016-01-14 | $32.18 | $33.03 | $32.07 | $32.70 | $19.06 | 1,364,251 |
| 2016-01-13 | $32.48 | $32.72 | $32.15 | $32.18 | $18.76 | 2,679,888 |
| 2016-01-12 | $32.49 | $32.68 | $32.03 | $32.20 | $18.77 | 1,711,446 |
| 2016-01-11 | $32.35 | $32.52 | $32.15 | $32.31 | $18.83 | 1,412,945 |
| 2016-01-08 | $33.24 | $33.55 | $32.31 | $32.33 | $18.84 | 1,866,644 |
| 2016-01-07 | $33.20 | $33.52 | $33.06 | $33.23 | $19.37 | 1,665,240 |
| 2016-01-06 | $33.92 | $34.14 | $33.50 | $33.76 | $19.68 | 1,008,755 |
| 2016-01-05 | $33.58 | $34.36 | $33.38 | $34.35 | $20.02 | 1,221,662 |
| 2016-01-04 | $34.09 | $34.18 | $33.35 | $33.50 | $19.53 | 1,638,763 |
| 2015-12-31 | $34.47 | $35.18 | $34.45 | $34.67 | $20.21 | 1,152,849 |
| 2015-12-30 | $34.62 | $34.93 | $34.52 | $34.65 | $20.20 | 965,091 |
| 2015-12-29 | $34.59 | $34.99 | $34.53 | $34.79 | $20.28 | 949,312 |
| 2015-12-28 | $34.34 | $34.53 | $34.02 | $34.53 | $20.13 | 938,499 |
| 2015-12-24 | $33.99 | $34.55 | $33.90 | $34.43 | $20.07 | 699,135 |
| 2015-12-23 | $33.65 | $34.15 | $33.55 | $34.04 | $19.84 | 1,621,236 |
| 2015-12-22 | $32.94 | $33.72 | $32.83 | $33.57 | $19.57 | 1,706,446 |
| 2015-12-21 | $32.69 | $33.02 | $32.41 | $32.88 | $19.16 | 1,338,306 |
| 2015-12-18 | $32.94 | $33.10 | $32.48 | $32.49 | $18.94 | 2,640,865 |
| 2015-12-17 | $33.26 | $33.39 | $32.92 | $33.07 | $19.28 | 1,704,839 |
| 2015-12-16 | $33.34 | $33.38 | $32.58 | $33.28 | $19.40 | 2,213,021 |
| 2015-12-15 | $33.04 | $33.48 | $32.44 | $33.14 | $19.32 | 3,175,349 |
| 2015-12-14 | $34.36 | $34.55 | $33.23 | $33.35 | $19.32 | 2,016,815 |
| 2015-12-11 | $35.03 | $35.31 | $34.24 | $34.34 | $19.89 | 1,330,913 |
| 2015-12-10 | $35.22 | $35.49 | $35.01 | $35.28 | $20.43 | 1,091,696 |
| 2015-12-09 | $36.04 | $36.30 | $35.15 | $35.22 | $20.40 | 1,722,201 |
| 2015-12-08 | $35.58 | $36.20 | $35.54 | $36.13 | $20.93 | 3,178,723 |
| 2015-12-07 | $36.00 | $36.02 | $35.57 | $35.86 | $20.77 | 1,807,618 |
| 2015-12-04 | $35.95 | $36.46 | $35.95 | $36.09 | $20.90 | 1,777,789 |
| 2015-12-03 | $36.40 | $36.71 | $35.82 | $35.94 | $20.82 | 1,808,821 |
| 2015-12-02 | $36.30 | $36.60 | $36.18 | $36.25 | $21.00 | 851,741 |
| 2015-12-01 | $35.94 | $36.32 | $35.88 | $36.32 | $21.04 | 840,272 |
| 2015-11-30 | $35.89 | $36.00 | $35.68 | $35.85 | $20.76 | 981,397 |
| 2015-11-27 | $35.61 | $35.93 | $35.50 | $35.89 | $20.79 | 297,819 |
| 2015-11-25 | $35.87 | $35.97 | $35.54 | $35.66 | $20.65 | 462,591 |
| 2015-11-24 | $35.48 | $35.95 | $35.16 | $35.79 | $20.73 | 935,232 |
| 2015-11-23 | $35.55 | $35.87 | $35.22 | $35.72 | $20.69 | 529,236 |
| 2015-11-20 | $35.45 | $35.72 | $35.27 | $35.61 | $20.63 | 576,567 |
| 2015-11-19 | $35.23 | $35.54 | $35.15 | $35.27 | $20.43 | 607,982 |
| 2015-11-18 | $34.46 | $35.31 | $34.46 | $35.30 | $20.45 | 852,782 |
| 2015-11-17 | $34.56 | $34.87 | $34.23 | $34.40 | $19.92 | 977,984 |
| 2015-11-16 | $34.37 | $34.60 | $34.18 | $34.54 | $20.01 | 1,096,908 |
| 2015-11-13 | $33.96 | $34.62 | $33.96 | $34.43 | $19.94 | 1,525,903 |
| 2015-11-12 | $34.67 | $34.85 | $33.97 | $34.15 | $19.78 | 1,813,559 |
| 2015-11-11 | $35.18 | $35.27 | $34.73 | $34.87 | $20.20 | 585,926 |
| 2015-11-10 | $34.73 | $35.31 | $34.64 | $35.30 | $20.45 | 950,940 |
| 2015-11-09 | $35.23 | $35.37 | $34.62 | $34.85 | $20.18 | 892,142 |
| 2015-11-06 | $35.75 | $35.92 | $35.33 | $35.41 | $20.51 | 1,217,171 |
| 2015-11-05 | $35.40 | $35.89 | $35.34 | $35.76 | $20.71 | 958,449 |
| 2015-11-04 | $35.46 | $35.75 | $35.32 | $35.57 | $20.60 | 1,198,190 |
| 2015-11-03 | $35.50 | $35.66 | $35.01 | $35.40 | $20.50 | 1,353,931 |
| 2015-11-02 | $35.24 | $35.79 | $35.15 | $35.59 | $20.61 | 1,776,347 |
| 2015-10-30 | $34.83 | $35.31 | $34.64 | $35.28 | $20.43 | 2,206,649 |
| 2015-10-29 | $35.06 | $35.22 | $34.67 | $34.84 | $20.18 | 2,730,204 |
| 2015-10-28 | $34.31 | $35.55 | $34.31 | $35.37 | $20.49 | 1,950,666 |
| 2015-10-27 | $34.76 | $34.92 | $34.38 | $34.52 | $19.99 | 1,261,861 |
| 2015-10-26 | $34.55 | $35.01 | $34.36 | $34.92 | $20.23 | 3,188,931 |
| 2015-10-23 | $34.56 | $34.76 | $34.30 | $34.50 | $19.98 | 2,598,207 |
| 2015-10-22 | $34.47 | $34.90 | $34.15 | $34.44 | $19.95 | 2,608,782 |
| 2015-10-21 | $34.90 | $35.10 | $34.40 | $34.40 | $19.92 | 1,599,287 |
| 2015-10-20 | $35.31 | $35.43 | $34.68 | $34.81 | $20.16 | 1,835,115 |
| 2015-10-19 | $35.95 | $36.05 | $35.36 | $35.45 | $20.53 | 1,742,677 |
| 2015-10-16 | $36.28 | $36.38 | $36.01 | $36.09 | $20.90 | 1,315,204 |
| 2015-10-15 | $36.00 | $36.21 | $35.75 | $36.18 | $20.96 | 1,050,155 |
| 2015-10-14 | $36.27 | $36.33 | $35.74 | $35.81 | $20.74 | 907,923 |
| 2015-10-13 | $36.22 | $36.45 | $36.03 | $36.24 | $20.99 | 1,242,076 |
| 2015-10-12 | $36.32 | $36.63 | $36.25 | $36.41 | $21.09 | 686,804 |
| 2015-10-09 | $36.40 | $36.62 | $36.28 | $36.39 | $21.08 | 1,341,028 |
| 2015-10-08 | $36.14 | $36.59 | $35.98 | $36.46 | $21.12 | 980,311 |
| 2015-10-07 | $36.05 | $36.46 | $36.02 | $36.23 | $20.98 | 1,847,562 |
| 2015-10-06 | $36.80 | $36.97 | $35.92 | $36.03 | $20.87 | 2,566,350 |
| 2015-10-05 | $36.68 | $37.03 | $36.66 | $36.99 | $21.42 | 1,506,787 |
| 2015-10-02 | $35.62 | $36.55 | $35.47 | $36.46 | $21.12 | 2,217,641 |
| 2015-10-01 | $35.50 | $35.99 | $35.19 | $35.99 | $20.85 | 1,610,593 |
| 2015-09-30 | $35.02 | $35.51 | $34.74 | $35.47 | $20.54 | 2,188,916 |
| 2015-09-29 | $35.66 | $36.18 | $34.58 | $34.75 | $20.13 | 1,547,630 |
| 2015-09-28 | $36.42 | $36.60 | $35.59 | $35.78 | $20.72 | 1,236,538 |
| 2015-09-25 | $36.50 | $37.00 | $36.40 | $36.54 | $21.16 | 1,554,691 |
| 2015-09-24 | $36.36 | $36.65 | $36.36 | $36.40 | $21.08 | 1,035,409 |
| 2015-09-23 | $36.41 | $36.82 | $36.39 | $36.68 | $21.24 | 914,170 |
| 2015-09-22 | $36.59 | $36.80 | $36.31 | $36.50 | $21.14 | 647,969 |
| 2015-09-21 | $36.85 | $37.29 | $36.75 | $36.90 | $21.37 | 834,492 |
| 2015-09-18 | $36.50 | $36.78 | $36.44 | $36.72 | $21.27 | 2,303,383 |
| 2015-09-17 | $36.88 | $36.97 | $36.58 | $36.82 | $21.33 | 1,460,460 |
| 2015-09-16 | $36.59 | $36.89 | $36.33 | $36.84 | $21.34 | 879,884 |
| 2015-09-15 | $36.42 | $36.70 | $36.20 | $36.54 | $21.16 | 1,583,858 |
| 2015-09-14 | $36.14 | $36.41 | $36.06 | $36.31 | $21.03 | 1,149,487 |
| 2015-09-11 | $35.78 | $36.33 | $35.73 | $36.21 | $20.85 | 1,347,710 |
| 2015-09-10 | $36.16 | $36.36 | $35.64 | $36.01 | $20.74 | 1,356,735 |
| 2015-09-09 | $36.82 | $36.87 | $36.18 | $36.21 | $20.85 | 849,520 |
| 2015-09-08 | $36.34 | $36.57 | $35.93 | $36.46 | $21.00 | 1,145,828 |
| 2015-09-04 | $36.23 | $36.36 | $35.77 | $35.91 | $20.68 | 1,403,914 |
| 2015-09-03 | $36.81 | $37.07 | $36.44 | $36.58 | $21.07 | 886,616 |
| 2015-09-02 | $36.81 | $36.89 | $36.30 | $36.64 | $21.10 | 710,387 |
| 2015-09-01 | $35.96 | $36.56 | $35.83 | $36.18 | $20.83 | 1,455,540 |
| 2015-08-31 | $36.86 | $37.07 | $36.41 | $36.41 | $20.97 | 921,523 |
| 2015-08-28 | $36.71 | $37.08 | $36.58 | $36.88 | $21.24 | 942,245 |
| 2015-08-27 | $36.67 | $37.08 | $36.40 | $36.88 | $21.24 | 1,423,722 |
| 2015-08-26 | $37.14 | $37.14 | $35.79 | $36.34 | $20.93 | 1,911,042 |
| 2015-08-25 | $37.54 | $37.54 | $36.28 | $36.29 | $20.90 | 1,982,093 |
| 2015-08-24 | $36.55 | $37.50 | $35.16 | $36.53 | $21.04 | 1,689,764 |
| 2015-08-21 | $38.61 | $38.94 | $38.31 | $38.31 | $22.06 | 1,421,537 |
| 2015-08-20 | $39.15 | $39.22 | $38.75 | $38.88 | $22.39 | 828,953 |
| 2015-08-19 | $39.36 | $39.48 | $39.07 | $39.40 | $22.69 | 1,656,197 |
| 2015-08-18 | $39.34 | $39.51 | $39.05 | $39.39 | $22.68 | 878,919 |
| 2015-08-17 | $38.98 | $39.83 | $38.59 | $39.49 | $22.74 | 1,836,298 |
| 2015-08-14 | $38.90 | $39.21 | $38.71 | $39.10 | $22.52 | 997,362 |
| 2015-08-13 | $38.80 | $39.15 | $38.63 | $38.95 | $22.43 | 573,776 |
| 2015-08-12 | $38.67 | $38.97 | $38.34 | $38.95 | $22.43 | 1,116,868 |