Corning Inc (GLW) Exchange: NYSE
Data as of April 23, 2024
$31.27 ($0.36) 1.16%
Corning Inc - Daily Information
Click for more stock information on Corning Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $30.91 |
| Previous Close | $31.27 |
| High | $31.39 |
| Low | $30.91 |
| Adjusted Open | $30.91 |
| Previous Adjusted Close | $31.27 |
| Adjusted High | $31.39 |
| Adjusted Low | $30.91 |
About Corning Inc (GLW)
Corning Inc. is a tech company focused on specialty glass, ceramics, and optical physics. The company was founded in 1851 by Amos as a single glass shop and has since grown to become a global leader in technology and innovation. The company has been a forerunner in the development of new products and holds more than 54,000 patents worldwide. Corning has been an integral part of the development of major technological milestones, such as the creation of LCDs and fiber optics. The company currently employs 38,000 people and brings in a revenue of $11.2 billion annually.
Invest in Corning Inc (GLW)
Historical Stock Data for Corning Inc (GLW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $30.91 | $31.39 | $30.91 | $31.27 | $31.27 | 4,636,555 |
| 2024-04-18 | $31.05 | $31.13 | $30.72 | $30.91 | $30.91 | 4,653,712 |
| 2024-04-17 | $31.01 | $31.44 | $30.95 | $30.98 | $30.98 | 5,182,762 |
| 2024-04-16 | $31.39 | $31.44 | $30.90 | $30.92 | $30.92 | 5,754,371 |
| 2024-04-15 | $31.83 | $32.04 | $31.26 | $31.29 | $31.29 | 3,384,914 |
| 2024-04-12 | $31.92 | $32.05 | $31.38 | $31.49 | $31.49 | 3,338,354 |
| 2024-04-11 | $32.42 | $32.53 | $32.03 | $32.27 | $32.27 | 5,980,923 |
| 2024-04-10 | $32.07 | $32.18 | $31.74 | $31.95 | $31.95 | 4,154,975 |
| 2024-04-09 | $32.29 | $32.57 | $32.10 | $32.55 | $32.55 | 4,341,670 |
| 2024-04-08 | $32.79 | $32.79 | $32.19 | $32.19 | $32.19 | 4,923,369 |
| 2024-04-05 | $32.33 | $32.65 | $32.28 | $32.54 | $32.54 | 4,540,115 |
| 2024-04-04 | $32.97 | $33.00 | $32.27 | $32.37 | $32.37 | 4,417,386 |
| 2024-04-03 | $32.50 | $32.74 | $32.41 | $32.57 | $32.57 | 2,979,561 |
| 2024-04-02 | $32.54 | $32.70 | $32.44 | $32.51 | $32.51 | 2,476,126 |
| 2024-04-01 | $32.94 | $33.01 | $32.64 | $32.67 | $32.67 | 2,257,566 |
| 2024-03-28 | $33.10 | $33.32 | $32.88 | $32.96 | $32.96 | 3,939,089 |
| 2024-03-27 | $32.50 | $33.04 | $32.38 | $33.02 | $33.02 | 4,027,031 |
| 2024-03-26 | $32.58 | $32.69 | $32.29 | $32.31 | $32.31 | 5,452,557 |
| 2024-03-25 | $32.54 | $32.71 | $32.45 | $32.47 | $32.47 | 2,587,683 |
| 2024-03-22 | $32.98 | $33.02 | $32.54 | $32.57 | $32.57 | 4,104,467 |
| 2024-03-21 | $32.86 | $33.34 | $32.82 | $33.13 | $33.13 | 5,398,188 |
| 2024-03-20 | $32.58 | $32.79 | $32.41 | $32.67 | $32.67 | 5,431,637 |
| 2024-03-19 | $32.17 | $32.55 | $32.07 | $32.55 | $32.55 | 4,040,548 |
| 2024-03-18 | $32.64 | $32.68 | $32.27 | $32.33 | $32.33 | 6,913,396 |
| 2024-03-15 | $32.40 | $32.60 | $32.37 | $32.51 | $32.51 | 8,142,155 |
| 2024-03-14 | $32.66 | $32.74 | $32.22 | $32.53 | $32.53 | 3,834,758 |
| 2024-03-13 | $33.00 | $33.04 | $32.61 | $32.73 | $32.73 | 3,736,181 |
| 2024-03-12 | $32.90 | $33.00 | $32.70 | $32.89 | $32.89 | 3,362,455 |
| 2024-03-11 | $32.80 | $32.94 | $32.46 | $32.90 | $32.90 | 3,050,837 |
| 2024-03-08 | $32.73 | $32.89 | $32.51 | $32.71 | $32.71 | 3,836,086 |
| 2024-03-07 | $32.86 | $32.90 | $32.26 | $32.60 | $32.60 | 6,428,221 |
| 2024-03-06 | $32.72 | $33.16 | $32.66 | $32.81 | $32.81 | 3,831,072 |
| 2024-03-05 | $33.20 | $33.28 | $32.28 | $32.50 | $32.50 | 6,456,819 |
| 2024-03-04 | $32.36 | $33.56 | $32.28 | $33.38 | $33.38 | 5,846,057 |
| 2024-03-01 | $32.29 | $32.62 | $32.08 | $32.45 | $32.45 | 4,710,920 |
| 2024-02-29 | $32.26 | $32.40 | $32.13 | $32.24 | $32.24 | 6,684,801 |
| 2024-02-28 | $32.03 | $32.22 | $31.81 | $32.09 | $32.09 | 3,000,525 |
| 2024-02-27 | $32.66 | $32.76 | $32.34 | $32.43 | $32.15 | 2,533,943 |
| 2024-02-26 | $32.61 | $32.77 | $32.51 | $32.51 | $32.23 | 4,089,888 |
| 2024-02-23 | $32.77 | $32.77 | $32.46 | $32.69 | $32.69 | 2,885,316 |
| 2024-02-22 | $32.30 | $32.72 | $32.09 | $32.69 | $32.69 | 4,716,714 |
| 2024-02-21 | $32.20 | $32.46 | $32.05 | $32.25 | $32.25 | 3,922,364 |
| 2024-02-20 | $31.64 | $32.30 | $31.63 | $32.29 | $32.29 | 5,561,935 |
| 2024-02-16 | $31.93 | $32.21 | $31.73 | $31.91 | $31.91 | 3,374,062 |
| 2024-02-15 | $31.81 | $32.22 | $31.81 | $32.03 | $32.03 | 3,589,051 |
| 2024-02-14 | $31.59 | $31.81 | $31.41 | $31.75 | $31.75 | 3,888,827 |
| 2024-02-13 | $31.67 | $31.83 | $30.97 | $31.28 | $31.28 | 4,958,396 |
| 2024-02-12 | $32.03 | $32.38 | $31.91 | $32.18 | $32.18 | 3,206,410 |
| 2024-02-09 | $31.65 | $32.05 | $31.58 | $32.04 | $32.04 | 2,844,459 |
| 2024-02-08 | $31.71 | $31.81 | $31.53 | $31.73 | $31.73 | 3,542,656 |
| 2024-02-07 | $32.06 | $32.12 | $31.56 | $31.79 | $31.79 | 3,955,840 |
| 2024-02-06 | $32.11 | $32.20 | $31.95 | $32.04 | $32.04 | 3,984,528 |
| 2024-02-05 | $31.99 | $32.15 | $31.72 | $32.01 | $32.01 | 9,026,476 |
| 2024-02-02 | $31.95 | $32.42 | $31.85 | $32.25 | $32.25 | 4,246,793 |
| 2024-02-01 | $32.35 | $32.44 | $31.77 | $32.09 | $32.09 | 5,168,443 |
| 2024-01-31 | $33.32 | $33.39 | $32.36 | $32.49 | $32.49 | 10,099,600 |
| 2024-01-30 | $32.80 | $33.87 | $32.59 | $33.30 | $33.30 | 11,379,922 |
| 2024-01-29 | $30.80 | $31.18 | $30.77 | $31.15 | $31.15 | 7,017,194 |
| 2024-01-26 | $30.93 | $31.09 | $30.79 | $30.86 | $30.86 | 4,596,691 |
| 2024-01-25 | $30.60 | $31.07 | $30.51 | $30.82 | $30.82 | 4,926,991 |
| 2024-01-24 | $30.52 | $30.68 | $30.31 | $30.37 | $30.37 | 5,492,677 |
| 2024-01-23 | $30.61 | $30.83 | $30.30 | $30.30 | $30.30 | 6,164,376 |
| 2024-01-22 | $30.50 | $30.77 | $30.49 | $30.62 | $30.62 | 5,276,232 |
| 2024-01-19 | $30.21 | $30.56 | $29.82 | $30.44 | $30.44 | 5,534,458 |
| 2024-01-18 | $30.13 | $30.33 | $29.93 | $30.16 | $30.16 | 4,969,151 |
| 2024-01-17 | $29.95 | $30.08 | $29.71 | $29.85 | $29.85 | 2,826,011 |
| 2024-01-16 | $30.33 | $30.40 | $29.97 | $30.22 | $30.22 | 5,246,448 |
| 2024-01-12 | $30.91 | $31.01 | $30.58 | $30.60 | $30.60 | 4,333,693 |
| 2024-01-11 | $30.60 | $30.78 | $30.38 | $30.74 | $30.74 | 3,779,701 |
| 2024-01-10 | $30.50 | $30.83 | $30.33 | $30.69 | $30.69 | 2,841,516 |
| 2024-01-09 | $31.02 | $31.14 | $30.51 | $30.59 | $30.59 | 4,271,614 |
| 2024-01-08 | $30.63 | $31.41 | $30.57 | $31.32 | $31.32 | 6,979,668 |
| 2024-01-05 | $30.19 | $30.62 | $30.10 | $30.57 | $30.57 | 5,680,524 |
| 2024-01-04 | $30.08 | $30.38 | $29.85 | $30.28 | $30.28 | 4,008,595 |
| 2024-01-03 | $30.18 | $30.35 | $29.98 | $30.13 | $30.13 | 4,439,590 |
| 2024-01-02 | $30.19 | $30.73 | $30.08 | $30.49 | $30.49 | 4,923,403 |
| 2023-12-29 | $30.49 | $30.64 | $30.30 | $30.45 | $30.45 | 2,855,870 |
| 2023-12-28 | $30.61 | $30.68 | $30.51 | $30.63 | $30.63 | 3,575,025 |
| 2023-12-27 | $30.47 | $30.58 | $30.37 | $30.56 | $30.56 | 2,894,150 |
| 2023-12-26 | $30.15 | $30.55 | $30.15 | $30.45 | $30.45 | 2,201,679 |
| 2023-12-22 | $30.31 | $30.50 | $30.14 | $30.23 | $30.23 | 2,973,110 |
| 2023-12-21 | $29.97 | $30.19 | $29.82 | $30.18 | $30.18 | 3,703,457 |
| 2023-12-20 | $30.29 | $30.42 | $29.74 | $29.75 | $29.75 | 3,642,896 |
| 2023-12-19 | $30.25 | $30.41 | $30.16 | $30.38 | $30.38 | 4,427,572 |
| 2023-12-18 | $30.33 | $30.53 | $30.09 | $30.10 | $30.10 | 4,372,395 |
| 2023-12-15 | $30.48 | $30.68 | $30.28 | $30.46 | $30.46 | 7,860,451 |
| 2023-12-14 | $29.85 | $30.80 | $29.85 | $30.57 | $30.57 | 5,302,929 |
| 2023-12-13 | $29.47 | $29.76 | $29.14 | $29.68 | $29.68 | 5,506,518 |
| 2023-12-12 | $29.52 | $29.56 | $29.34 | $29.41 | $29.41 | 4,178,506 |
| 2023-12-11 | $29.20 | $29.53 | $29.17 | $29.50 | $29.50 | 5,919,689 |
| 2023-12-08 | $29.08 | $29.38 | $29.01 | $29.11 | $29.11 | 3,790,882 |
| 2023-12-07 | $28.91 | $29.20 | $28.76 | $29.01 | $29.01 | 4,718,517 |
| 2023-12-06 | $28.72 | $29.01 | $28.63 | $28.79 | $28.79 | 4,606,654 |
| 2023-12-05 | $28.72 | $28.78 | $28.30 | $28.46 | $28.46 | 4,754,766 |
| 2023-12-04 | $28.88 | $28.99 | $28.53 | $28.86 | $28.86 | 3,449,872 |
| 2023-12-01 | $28.32 | $28.90 | $28.25 | $28.84 | $28.84 | 3,638,603 |
| 2023-11-30 | $28.43 | $28.51 | $28.02 | $28.49 | $28.49 | 7,180,583 |
| 2023-11-29 | $28.04 | $28.41 | $28.04 | $28.22 | $28.22 | 3,565,710 |
| 2023-11-28 | $27.77 | $27.96 | $27.57 | $27.76 | $27.76 | 5,052,610 |
| 2023-11-27 | $28.06 | $28.14 | $27.85 | $27.87 | $27.87 | 2,689,019 |
| 2023-11-24 | $28.19 | $28.31 | $28.06 | $28.20 | $28.20 | 976,645 |
| 2023-11-22 | $28.30 | $28.38 | $28.08 | $28.16 | $28.16 | 2,723,509 |
| 2023-11-21 | $28.25 | $28.38 | $28.03 | $28.11 | $28.11 | 3,479,232 |
| 2023-11-20 | $28.30 | $28.45 | $28.02 | $28.29 | $28.29 | 3,660,353 |
| 2023-11-17 | $28.57 | $28.63 | $28.26 | $28.48 | $28.48 | 3,059,167 |
| 2023-11-16 | $28.46 | $28.64 | $28.13 | $28.38 | $28.38 | 3,305,508 |
| 2023-11-15 | $28.65 | $29.19 | $28.64 | $28.95 | $28.67 | 4,819,101 |
| 2023-11-14 | $28.10 | $28.53 | $28.08 | $28.46 | $28.46 | 5,226,150 |
| 2023-11-13 | $27.61 | $27.83 | $27.41 | $27.72 | $27.72 | 3,103,437 |
| 2023-11-10 | $27.24 | $27.75 | $26.94 | $27.68 | $27.68 | 4,537,127 |
| 2023-11-09 | $27.49 | $27.52 | $27.03 | $27.07 | $27.07 | 2,621,397 |
| 2023-11-08 | $27.42 | $27.59 | $27.24 | $27.31 | $27.31 | 2,145,735 |
| 2023-11-07 | $27.56 | $27.78 | $27.36 | $27.47 | $27.47 | 3,310,837 |
| 2023-11-06 | $27.97 | $28.00 | $27.68 | $27.72 | $27.72 | 2,750,204 |
| 2023-11-03 | $27.81 | $28.30 | $27.81 | $27.93 | $27.93 | 3,887,123 |
| 2023-11-02 | $26.83 | $27.40 | $26.71 | $27.38 | $27.38 | 3,373,753 |
| 2023-11-01 | $26.69 | $26.74 | $26.41 | $26.66 | $26.66 | 3,155,188 |
| 2023-10-31 | $26.72 | $26.89 | $26.62 | $26.76 | $26.76 | 3,975,732 |
| 2023-10-30 | $26.76 | $26.88 | $26.37 | $26.66 | $26.66 | 3,744,947 |
| 2023-10-27 | $26.98 | $27.07 | $26.48 | $26.59 | $26.59 | 4,266,847 |
| 2023-10-26 | $26.87 | $27.25 | $26.80 | $26.93 | $26.93 | 3,872,096 |
| 2023-10-25 | $26.46 | $26.99 | $26.39 | $26.78 | $26.78 | 7,805,170 |
| 2023-10-24 | $25.59 | $26.92 | $25.26 | $26.86 | $26.86 | 10,372,884 |
| 2023-10-23 | $27.14 | $27.22 | $26.87 | $26.93 | $26.93 | 4,442,231 |
| 2023-10-20 | $27.38 | $27.43 | $27.16 | $27.17 | $27.17 | 4,367,398 |
| 2023-10-19 | $27.56 | $27.93 | $27.37 | $27.43 | $27.43 | 3,904,596 |
| 2023-10-18 | $27.93 | $28.04 | $27.56 | $27.60 | $27.60 | 3,150,270 |
| 2023-10-17 | $28.12 | $28.42 | $27.94 | $28.19 | $28.19 | 4,151,395 |
| 2023-10-16 | $28.20 | $28.53 | $27.94 | $28.40 | $28.40 | 5,693,408 |
| 2023-10-13 | $28.10 | $28.24 | $27.80 | $27.93 | $27.93 | 3,741,021 |
| 2023-10-12 | $29.27 | $29.37 | $27.86 | $28.13 | $28.13 | 5,720,810 |
| 2023-10-11 | $29.41 | $29.51 | $28.97 | $29.10 | $29.10 | 3,066,168 |
| 2023-10-10 | $28.69 | $29.66 | $28.53 | $29.25 | $29.25 | 4,182,429 |
| 2023-10-09 | $29.28 | $29.58 | $29.21 | $29.44 | $29.44 | 2,857,407 |
| 2023-10-06 | $29.50 | $29.82 | $29.17 | $29.58 | $29.58 | 2,561,985 |
| 2023-10-05 | $30.01 | $30.07 | $29.50 | $29.68 | $29.68 | 2,602,659 |
| 2023-10-04 | $30.08 | $30.14 | $29.60 | $30.07 | $30.07 | 2,658,516 |
| 2023-10-03 | $30.01 | $30.34 | $29.89 | $30.02 | $30.02 | 2,767,900 |
| 2023-10-02 | $30.27 | $30.34 | $29.96 | $30.21 | $30.21 | 2,611,905 |
| 2023-09-29 | $30.50 | $30.79 | $30.35 | $30.47 | $30.47 | 3,036,832 |
| 2023-09-28 | $30.10 | $30.46 | $30.01 | $30.32 | $30.32 | 2,924,992 |
| 2023-09-27 | $30.27 | $30.33 | $29.89 | $30.06 | $30.06 | 2,466,497 |
| 2023-09-26 | $30.57 | $30.77 | $30.10 | $30.12 | $30.12 | 3,522,192 |
| 2023-09-25 | $30.95 | $31.26 | $30.88 | $30.97 | $30.97 | 2,632,802 |
| 2023-09-22 | $31.31 | $31.44 | $31.12 | $31.22 | $31.22 | 2,605,750 |
| 2023-09-21 | $31.39 | $31.45 | $31.07 | $31.18 | $31.18 | 2,831,083 |
| 2023-09-20 | $32.00 | $32.18 | $31.56 | $31.62 | $31.62 | 2,021,734 |
| 2023-09-19 | $31.64 | $32.00 | $31.55 | $31.88 | $31.88 | 4,069,174 |
| 2023-09-18 | $31.11 | $31.66 | $31.09 | $31.57 | $31.57 | 3,196,858 |
| 2023-09-15 | $31.28 | $31.53 | $31.12 | $31.23 | $31.23 | 5,427,930 |
| 2023-09-14 | $31.45 | $31.57 | $31.29 | $31.48 | $31.48 | 2,763,252 |
| 2023-09-13 | $31.40 | $31.50 | $31.19 | $31.26 | $31.26 | 2,401,984 |
| 2023-09-12 | $30.97 | $31.40 | $30.93 | $31.39 | $31.39 | 3,271,840 |
| 2023-09-11 | $31.60 | $31.66 | $30.93 | $31.03 | $31.03 | 2,177,662 |
| 2023-09-08 | $31.46 | $31.52 | $31.19 | $31.37 | $31.37 | 2,744,292 |
| 2023-09-07 | $31.38 | $31.84 | $31.38 | $31.52 | $31.52 | 2,933,041 |
| 2023-09-06 | $32.01 | $32.09 | $31.38 | $31.86 | $31.86 | 6,148,801 |
| 2023-09-05 | $32.80 | $32.82 | $32.20 | $32.20 | $32.20 | 2,820,535 |
| 2023-09-01 | $33.16 | $33.26 | $32.72 | $32.86 | $32.86 | 3,018,246 |
| 2023-08-31 | $32.94 | $33.12 | $32.78 | $32.82 | $32.82 | 3,617,143 |
| 2023-08-30 | $32.51 | $32.77 | $32.50 | $32.76 | $32.76 | 2,649,167 |
| 2023-08-29 | $32.74 | $32.94 | $32.62 | $32.90 | $32.62 | 2,746,324 |
| 2023-08-28 | $32.66 | $32.82 | $32.57 | $32.65 | $32.37 | 1,861,400 |
| 2023-08-25 | $32.12 | $32.57 | $31.92 | $32.43 | $32.16 | 3,112,670 |
| 2023-08-24 | $31.98 | $32.33 | $31.86 | $31.95 | $31.68 | 2,414,206 |
| 2023-08-23 | $31.99 | $32.32 | $31.90 | $32.20 | $31.93 | 1,803,485 |
| 2023-08-22 | $32.14 | $32.25 | $31.94 | $31.96 | $31.69 | 2,666,274 |
| 2023-08-21 | $32.14 | $32.23 | $31.85 | $32.00 | $31.73 | 1,992,636 |
| 2023-08-18 | $31.79 | $32.25 | $31.77 | $32.15 | $31.88 | 2,629,381 |
| 2023-08-17 | $31.98 | $32.26 | $31.94 | $32.03 | $31.76 | 2,177,614 |
| 2023-08-16 | $31.65 | $31.99 | $31.65 | $31.75 | $31.48 | 3,096,126 |
| 2023-08-15 | $32.10 | $32.21 | $31.81 | $31.89 | $31.62 | 3,362,594 |
| 2023-08-14 | $32.25 | $32.43 | $32.14 | $32.36 | $32.09 | 2,914,389 |
| 2023-08-11 | $32.42 | $32.58 | $32.31 | $32.43 | $32.16 | 2,621,303 |
| 2023-08-10 | $32.69 | $32.98 | $32.59 | $32.66 | $32.38 | 2,916,250 |
| 2023-08-09 | $32.87 | $32.92 | $32.54 | $32.56 | $32.28 | 3,620,204 |
| 2023-08-08 | $32.69 | $32.85 | $32.31 | $32.83 | $32.55 | 3,382,560 |
| 2023-08-07 | $33.36 | $33.54 | $32.98 | $33.11 | $32.83 | 3,256,345 |
| 2023-08-04 | $33.56 | $33.80 | $33.05 | $33.10 | $33.10 | 4,784,130 |
| 2023-08-03 | $33.58 | $33.84 | $33.15 | $33.57 | $33.57 | 5,121,880 |
| 2023-08-02 | $33.49 | $34.06 | $33.41 | $33.81 | $33.81 | 3,979,633 |
| 2023-08-01 | $33.90 | $34.12 | $33.66 | $33.74 | $33.74 | 4,404,502 |
| 2023-07-31 | $33.60 | $34.09 | $33.54 | $33.94 | $33.94 | 7,929,981 |
| 2023-07-28 | $34.15 | $34.18 | $33.59 | $33.76 | $33.76 | 4,955,238 |
| 2023-07-27 | $34.70 | $34.70 | $33.72 | $33.81 | $33.81 | 6,549,468 |
| 2023-07-26 | $33.70 | $34.41 | $33.39 | $34.40 | $34.40 | 6,166,761 |
| 2023-07-25 | $33.70 | $34.22 | $33.06 | $34.00 | $34.00 | 7,632,280 |
| 2023-07-24 | $33.36 | $33.47 | $33.17 | $33.19 | $33.19 | 5,238,843 |
| 2023-07-21 | $33.24 | $33.46 | $33.05 | $33.22 | $33.22 | 3,503,053 |
| 2023-07-20 | $33.38 | $33.57 | $32.81 | $33.19 | $33.19 | 5,432,443 |
| 2023-07-19 | $33.71 | $33.87 | $33.46 | $33.60 | $33.60 | 4,044,424 |
| 2023-07-18 | $33.51 | $34.14 | $33.51 | $33.63 | $33.63 | 5,660,043 |
| 2023-07-17 | $33.51 | $33.82 | $33.43 | $33.60 | $33.60 | 4,100,017 |
| 2023-07-14 | $34.93 | $34.93 | $33.43 | $33.56 | $33.56 | 7,177,033 |
| 2023-07-13 | $35.75 | $35.97 | $35.68 | $35.82 | $35.82 | 3,099,686 |
| 2023-07-12 | $35.75 | $35.78 | $35.41 | $35.56 | $35.56 | 3,269,215 |
| 2023-07-11 | $35.22 | $35.41 | $35.14 | $35.40 | $35.40 | 3,058,124 |
| 2023-07-10 | $34.56 | $35.07 | $34.53 | $35.02 | $35.02 | 2,575,303 |
| 2023-07-07 | $34.57 | $35.09 | $34.53 | $34.70 | $34.70 | 2,521,476 |
| 2023-07-06 | $34.60 | $34.82 | $34.28 | $34.65 | $34.65 | 2,888,728 |
| 2023-07-05 | $34.86 | $35.19 | $34.71 | $34.98 | $34.98 | 3,785,604 |
| 2023-07-03 | $34.97 | $35.29 | $34.90 | $35.16 | $35.16 | 1,598,575 |
| 2023-06-30 | $35.00 | $35.17 | $34.70 | $35.04 | $35.04 | 4,382,517 |
| 2023-06-29 | $34.78 | $34.84 | $34.56 | $34.71 | $34.71 | 3,720,139 |
| 2023-06-28 | $34.60 | $34.90 | $34.39 | $34.78 | $34.78 | 4,363,893 |
| 2023-06-27 | $34.22 | $34.83 | $34.08 | $34.69 | $34.69 | 2,990,230 |
| 2023-06-26 | $34.01 | $34.41 | $33.98 | $34.14 | $34.14 | 4,643,505 |
| 2023-06-23 | $33.90 | $34.07 | $33.79 | $33.86 | $33.86 | 5,961,972 |
| 2023-06-22 | $34.34 | $34.48 | $34.04 | $34.45 | $34.45 | 4,393,012 |
| 2023-06-21 | $34.75 | $34.98 | $34.37 | $34.42 | $34.42 | 4,493,730 |
| 2023-06-20 | $35.16 | $35.35 | $34.83 | $34.90 | $34.90 | 7,432,830 |
| 2023-06-16 | $34.96 | $36.02 | $34.54 | $35.85 | $35.85 | 21,262,895 |
| 2023-06-15 | $33.64 | $34.06 | $33.51 | $33.84 | $33.84 | 5,271,239 |
| 2023-06-14 | $33.02 | $33.42 | $32.99 | $33.24 | $33.24 | 5,056,994 |
| 2023-06-13 | $32.99 | $33.34 | $32.86 | $32.99 | $32.99 | 3,143,963 |
| 2023-06-12 | $32.86 | $32.93 | $32.59 | $32.83 | $32.83 | 2,987,986 |
| 2023-06-09 | $32.86 | $33.28 | $32.65 | $32.78 | $32.78 | 7,149,100 |
| 2023-06-08 | $31.95 | $32.04 | $31.57 | $31.68 | $31.68 | 2,998,423 |
| 2023-06-07 | $31.36 | $31.94 | $31.23 | $31.89 | $31.89 | 7,049,059 |
| 2023-06-06 | $30.93 | $31.42 | $30.89 | $31.28 | $31.28 | 3,003,143 |
| 2023-06-05 | $31.45 | $31.45 | $31.04 | $31.05 | $31.05 | 3,081,700 |
| 2023-06-02 | $31.22 | $31.59 | $31.19 | $31.51 | $31.51 | 5,682,622 |
| 2023-06-01 | $30.87 | $31.04 | $30.58 | $30.87 | $30.87 | 5,786,253 |
| 2023-05-31 | $30.80 | $31.01 | $30.48 | $30.81 | $30.81 | 10,514,258 |
| 2023-05-30 | $31.41 | $31.45 | $31.09 | $31.16 | $31.16 | 3,613,886 |
| 2023-05-26 | $31.12 | $31.71 | $31.12 | $31.53 | $31.25 | 3,766,317 |
| 2023-05-25 | $31.67 | $31.77 | $30.75 | $31.04 | $30.76 | 5,811,062 |
| 2023-05-24 | $31.60 | $32.88 | $31.32 | $31.53 | $31.25 | 10,349,953 |
| 2023-05-23 | $31.48 | $31.85 | $30.77 | $30.77 | $30.50 | 5,264,234 |
| 2023-05-22 | $31.35 | $31.70 | $31.19 | $31.50 | $31.22 | 4,027,428 |
| 2023-05-19 | $31.51 | $31.72 | $31.24 | $31.32 | $31.32 | 4,233,550 |
| 2023-05-18 | $30.68 | $31.31 | $30.60 | $31.29 | $31.29 | 2,802,487 |
| 2023-05-17 | $30.80 | $30.98 | $30.63 | $30.82 | $30.82 | 2,549,842 |
| 2023-05-16 | $30.92 | $31.16 | $30.60 | $30.63 | $30.63 | 3,693,857 |
| 2023-05-15 | $30.99 | $31.24 | $30.84 | $31.20 | $31.20 | 3,081,427 |
| 2023-05-12 | $31.03 | $31.15 | $30.75 | $30.99 | $30.99 | 2,636,385 |
| 2023-05-11 | $31.14 | $31.19 | $30.85 | $30.98 | $30.98 | 3,645,423 |
| 2023-05-10 | $31.44 | $31.52 | $31.05 | $31.29 | $31.29 | 3,638,149 |
| 2023-05-09 | $31.15 | $31.33 | $30.93 | $31.16 | $31.16 | 3,321,386 |
| 2023-05-08 | $31.39 | $31.57 | $31.21 | $31.47 | $31.47 | 4,578,185 |
| 2023-05-05 | $31.84 | $31.85 | $31.28 | $31.48 | $31.48 | 4,009,489 |
| 2023-05-04 | $31.50 | $31.67 | $31.17 | $31.37 | $31.37 | 4,855,927 |
| 2023-05-03 | $32.57 | $32.66 | $31.59 | $31.67 | $31.67 | 4,549,910 |
| 2023-05-02 | $32.81 | $33.00 | $32.09 | $32.49 | $32.49 | 3,682,116 |
| 2023-05-01 | $33.22 | $33.41 | $33.08 | $33.11 | $33.11 | 3,330,909 |
| 2023-04-28 | $32.64 | $33.23 | $32.64 | $33.22 | $33.22 | 3,867,133 |
| 2023-04-27 | $32.12 | $32.78 | $32.04 | $32.75 | $32.75 | 4,596,539 |
| 2023-04-26 | $32.64 | $32.73 | $32.11 | $32.24 | $32.24 | 6,062,046 |
| 2023-04-25 | $34.01 | $34.50 | $32.82 | $32.89 | $32.89 | 7,704,534 |
| 2023-04-24 | $33.60 | $33.87 | $33.49 | $33.66 | $33.66 | 6,597,659 |
| 2023-04-21 | $33.95 | $33.95 | $33.40 | $33.60 | $33.60 | 17,674,716 |
| 2023-04-20 | $33.63 | $34.03 | $33.59 | $33.98 | $33.98 | 3,620,707 |
| 2023-04-19 | $34.14 | $34.27 | $33.83 | $34.00 | $34.00 | 5,080,588 |
| 2023-04-18 | $34.87 | $34.95 | $34.31 | $34.50 | $34.50 | 3,697,407 |
| 2023-04-17 | $34.58 | $34.94 | $34.55 | $34.74 | $34.74 | 3,466,932 |
| 2023-04-14 | $34.90 | $35.27 | $34.51 | $34.78 | $34.78 | 2,575,481 |
| 2023-04-13 | $34.88 | $35.04 | $34.46 | $34.93 | $34.93 | 3,241,411 |
| 2023-04-12 | $35.22 | $35.26 | $34.71 | $34.74 | $34.74 | 2,997,246 |
| 2023-04-11 | $35.03 | $35.24 | $34.97 | $34.98 | $34.98 | 3,059,765 |
| 2023-04-10 | $33.90 | $34.89 | $33.90 | $34.88 | $34.88 | 4,549,123 |
| 2023-04-06 | $34.03 | $34.29 | $33.91 | $34.10 | $34.10 | 3,104,703 |
| 2023-04-05 | $34.19 | $34.53 | $34.05 | $34.26 | $34.26 | 4,021,638 |
| 2023-04-04 | $34.97 | $34.98 | $34.30 | $34.43 | $34.43 | 3,277,047 |
| 2023-04-03 | $35.13 | $35.21 | $34.68 | $34.95 | $34.95 | 4,885,049 |
| 2023-03-31 | $35.00 | $35.38 | $34.93 | $35.28 | $35.28 | 4,261,652 |
| 2023-03-30 | $34.67 | $35.03 | $34.49 | $34.82 | $34.82 | 3,862,509 |
| 2023-03-29 | $33.92 | $34.50 | $33.81 | $34.36 | $34.36 | 3,681,640 |
| 2023-03-28 | $33.35 | $33.63 | $33.25 | $33.55 | $33.55 | 3,835,547 |
| 2023-03-27 | $33.73 | $33.90 | $33.29 | $33.35 | $33.35 | 3,873,035 |
| 2023-03-24 | $32.41 | $32.87 | $32.11 | $32.85 | $32.85 | 3,581,931 |
| 2023-03-23 | $32.87 | $33.46 | $32.38 | $32.66 | $32.66 | 3,971,848 |
| 2023-03-22 | $33.75 | $33.77 | $32.76 | $32.77 | $32.77 | 4,139,015 |
| 2023-03-21 | $33.56 | $33.87 | $33.39 | $33.67 | $33.67 | 2,877,986 |
| 2023-03-20 | $33.01 | $33.52 | $32.76 | $33.23 | $33.23 | 4,381,620 |
| 2023-03-17 | $33.19 | $33.27 | $32.72 | $32.82 | $32.82 | 6,649,983 |
| 2023-03-16 | $32.47 | $33.39 | $32.45 | $33.33 | $33.33 | 3,622,658 |
| 2023-03-15 | $32.95 | $33.14 | $32.52 | $32.81 | $32.81 | 3,249,150 |
| 2023-03-14 | $33.68 | $33.86 | $33.15 | $33.56 | $33.56 | 4,199,778 |
| 2023-03-13 | $32.79 | $33.40 | $32.64 | $33.07 | $33.07 | 3,667,765 |
| 2023-03-10 | $33.82 | $33.94 | $33.02 | $33.26 | $33.26 | 3,257,723 |
| 2023-03-09 | $34.49 | $34.67 | $33.84 | $33.95 | $33.95 | 3,406,443 |
| 2023-03-08 | $34.53 | $34.83 | $34.15 | $34.38 | $34.38 | 3,901,154 |
| 2023-03-07 | $35.56 | $35.56 | $33.92 | $34.44 | $34.44 | 5,688,973 |
| 2023-03-06 | $35.46 | $36.01 | $35.25 | $35.47 | $35.47 | 5,976,498 |
| 2023-03-03 | $34.80 | $35.41 | $34.56 | $35.27 | $35.27 | 5,187,234 |
| 2023-03-02 | $34.04 | $34.61 | $33.96 | $34.51 | $34.51 | 3,849,660 |
| 2023-03-01 | $33.93 | $34.45 | $33.81 | $34.33 | $34.33 | 3,563,937 |
| 2023-02-28 | $34.25 | $34.37 | $33.90 | $33.95 | $33.95 | 4,687,377 |
| 2023-02-27 | $34.46 | $34.81 | $34.26 | $34.31 | $34.31 | 3,472,194 |
| 2023-02-24 | $34.22 | $34.43 | $34.14 | $34.31 | $34.03 | 3,243,617 |
| 2023-02-23 | $34.70 | $34.81 | $34.28 | $34.70 | $34.42 | 2,688,700 |
| 2023-02-22 | $34.61 | $34.75 | $34.32 | $34.42 | $34.14 | 2,746,205 |
| 2023-02-21 | $35.10 | $35.29 | $34.49 | $34.61 | $34.33 | 6,262,865 |
| 2023-02-17 | $35.18 | $35.60 | $34.88 | $35.58 | $35.58 | 4,389,151 |
| 2023-02-16 | $35.30 | $35.61 | $35.23 | $35.35 | $35.35 | 1,976,996 |
| 2023-02-15 | $35.12 | $35.64 | $35.07 | $35.63 | $35.63 | 2,745,971 |
| 2023-02-14 | $35.50 | $35.62 | $35.05 | $35.39 | $35.39 | 2,868,543 |
| 2023-02-13 | $35.14 | $35.75 | $35.14 | $35.67 | $35.67 | 3,582,725 |
| 2023-02-10 | $34.79 | $35.29 | $34.71 | $35.25 | $35.25 | 3,656,866 |
| 2023-02-09 | $35.48 | $35.91 | $34.88 | $35.00 | $35.00 | 3,346,152 |
| 2023-02-08 | $34.94 | $35.43 | $34.82 | $35.14 | $35.14 | 4,396,486 |
| 2023-02-07 | $34.81 | $35.35 | $34.70 | $35.19 | $35.19 | 5,692,601 |
| 2023-02-06 | $35.27 | $35.41 | $35.01 | $35.02 | $35.02 | 4,514,611 |
| 2023-02-03 | $35.90 | $36.44 | $35.64 | $35.74 | $35.74 | 3,572,644 |
| 2023-02-02 | $35.49 | $36.34 | $34.98 | $36.29 | $36.29 | 4,848,807 |
| 2023-02-01 | $34.52 | $35.59 | $34.22 | $35.28 | $35.28 | 6,845,855 |
| 2023-01-31 | $36.39 | $36.39 | $34.42 | $34.61 | $34.61 | 14,063,381 |
| 2023-01-30 | $36.62 | $37.10 | $36.33 | $36.39 | $36.39 | 6,646,356 |
| 2023-01-27 | $36.33 | $37.04 | $36.30 | $36.80 | $36.80 | 4,588,693 |
| 2023-01-26 | $35.72 | $36.44 | $35.72 | $36.43 | $36.43 | 4,777,904 |
| 2023-01-25 | $35.49 | $35.64 | $35.03 | $35.56 | $35.56 | 4,334,809 |
| 2023-01-24 | $36.05 | $36.21 | $35.48 | $35.81 | $35.81 | 3,469,967 |
| 2023-01-23 | $35.97 | $36.53 | $35.87 | $36.11 | $36.11 | 4,697,536 |
| 2023-01-20 | $35.78 | $36.00 | $35.05 | $35.84 | $35.84 | 5,978,154 |
| 2023-01-19 | $35.54 | $35.98 | $35.43 | $35.75 | $35.75 | 3,311,104 |
| 2023-01-18 | $36.08 | $36.58 | $35.85 | $35.94 | $35.94 | 3,013,628 |
| 2023-01-17 | $36.09 | $36.43 | $35.95 | $35.95 | $35.95 | 4,565,513 |
| 2023-01-13 | $36.34 | $36.37 | $36.04 | $36.07 | $36.07 | 3,643,373 |
| 2023-01-12 | $36.54 | $36.94 | $36.31 | $36.54 | $36.54 | 4,315,521 |
| 2023-01-11 | $36.00 | $36.42 | $35.75 | $36.41 | $36.41 | 3,592,944 |
| 2023-01-10 | $35.42 | $35.98 | $35.38 | $35.84 | $35.84 | 3,129,886 |
| 2023-01-09 | $35.57 | $35.76 | $35.28 | $35.42 | $35.42 | 6,845,502 |
| 2023-01-06 | $34.85 | $35.63 | $34.80 | $35.38 | $35.38 | 5,306,207 |
| 2023-01-05 | $33.88 | $34.51 | $33.65 | $34.39 | $34.39 | 5,257,061 |
| 2023-01-04 | $33.52 | $34.19 | $33.19 | $34.11 | $34.11 | 5,799,226 |
| 2023-01-03 | $32.14 | $32.55 | $31.94 | $32.54 | $32.54 | 3,548,802 |
| 2022-12-30 | $31.78 | $31.98 | $31.58 | $31.94 | $31.94 | 2,591,249 |
| 2022-12-29 | $31.70 | $32.17 | $31.64 | $31.98 | $31.98 | 2,136,239 |
| 2022-12-28 | $31.82 | $32.03 | $31.37 | $31.42 | $31.42 | 1,923,530 |
| 2022-12-27 | $31.80 | $31.98 | $31.65 | $31.90 | $31.90 | 2,319,971 |
| 2022-12-23 | $31.46 | $31.83 | $31.31 | $31.75 | $31.75 | 1,988,831 |
| 2022-12-22 | $31.71 | $31.78 | $30.93 | $31.57 | $31.57 | 3,021,050 |
| 2022-12-21 | $31.75 | $32.16 | $31.66 | $32.03 | $32.03 | 2,783,639 |
| 2022-12-20 | $31.62 | $31.88 | $31.39 | $31.55 | $31.55 | 3,933,265 |
| 2022-12-19 | $32.37 | $32.50 | $31.59 | $31.75 | $31.75 | 5,007,848 |
| 2022-12-16 | $32.45 | $32.57 | $31.81 | $32.30 | $32.30 | 9,870,462 |
| 2022-12-15 | $33.23 | $33.30 | $32.69 | $32.79 | $32.79 | 3,739,707 |
| 2022-12-14 | $33.90 | $34.36 | $33.36 | $33.73 | $33.73 | 4,078,724 |
| 2022-12-13 | $34.22 | $34.44 | $33.72 | $33.99 | $33.99 | 3,034,770 |
| 2022-12-12 | $32.88 | $33.56 | $32.82 | $33.49 | $33.49 | 4,068,532 |
| 2022-12-09 | $33.29 | $33.52 | $32.93 | $33.02 | $33.02 | 4,742,852 |
| 2022-12-08 | $33.30 | $33.48 | $33.11 | $33.32 | $33.32 | 2,327,113 |
| 2022-12-07 | $33.12 | $33.42 | $32.99 | $33.12 | $33.12 | 2,179,752 |
| 2022-12-06 | $33.49 | $33.51 | $32.95 | $33.28 | $33.28 | 2,980,775 |
| 2022-12-05 | $33.73 | $33.78 | $33.39 | $33.50 | $33.50 | 3,193,270 |
| 2022-12-02 | $33.80 | $34.01 | $33.61 | $34.00 | $34.00 | 3,117,986 |
| 2022-12-01 | $34.34 | $34.74 | $34.12 | $34.24 | $34.24 | 4,394,317 |
| 2022-11-30 | $33.44 | $34.20 | $32.99 | $34.13 | $34.13 | 7,799,932 |
| 2022-11-29 | $33.21 | $33.52 | $32.88 | $33.41 | $33.41 | 3,194,854 |
| 2022-11-28 | $33.79 | $33.80 | $32.89 | $33.11 | $33.11 | 5,444,123 |
| 2022-11-25 | $34.01 | $34.37 | $34.00 | $34.12 | $34.12 | 1,414,661 |
| 2022-11-23 | $33.99 | $34.23 | $33.51 | $33.92 | $33.92 | 3,657,829 |
| 2022-11-22 | $33.82 | $34.25 | $33.80 | $33.98 | $33.98 | 3,400,343 |
| 2022-11-21 | $33.74 | $33.85 | $33.48 | $33.66 | $33.66 | 3,035,294 |
| 2022-11-18 | $33.70 | $34.03 | $33.65 | $33.89 | $33.89 | 3,315,045 |
| 2022-11-17 | $32.66 | $33.31 | $32.65 | $33.29 | $33.29 | 2,862,156 |
| 2022-11-16 | $34.20 | $34.20 | $33.18 | $33.48 | $33.21 | 4,376,779 |
| 2022-11-15 | $34.48 | $34.81 | $33.72 | $34.36 | $34.08 | 4,640,995 |
| 2022-11-14 | $34.32 | $34.80 | $33.95 | $33.99 | $33.72 | 4,856,000 |
| 2022-11-11 | $34.17 | $34.88 | $34.00 | $34.46 | $34.18 | 3,782,977 |
| 2022-11-10 | $33.90 | $33.96 | $33.17 | $33.90 | $33.63 | 5,408,129 |
| 2022-11-09 | $32.79 | $32.92 | $31.97 | $32.06 | $31.80 | 4,365,807 |
| 2022-11-08 | $33.35 | $33.53 | $32.59 | $32.98 | $32.71 | 4,569,695 |
| 2022-11-07 | $33.17 | $33.22 | $32.65 | $33.08 | $32.81 | 3,255,739 |
| 2022-11-04 | $32.56 | $33.01 | $32.37 | $32.89 | $32.63 | 3,736,656 |
| 2022-11-03 | $31.28 | $32.16 | $31.07 | $31.88 | $31.62 | 3,546,552 |
| 2022-11-02 | $32.46 | $32.93 | $31.74 | $31.75 | $31.49 | 3,869,317 |
| 2022-11-01 | $32.56 | $32.67 | $31.97 | $32.56 | $32.30 | 4,012,788 |
| 2022-10-31 | $32.26 | $32.31 | $31.94 | $32.17 | $31.91 | 4,122,538 |
| 2022-10-28 | $32.26 | $32.62 | $32.13 | $32.49 | $32.23 | 3,517,476 |
| 2022-10-27 | $32.64 | $32.93 | $31.97 | $32.11 | $31.85 | 4,848,120 |
| 2022-10-26 | $31.43 | $32.61 | $31.33 | $32.39 | $32.13 | 7,357,559 |
| 2022-10-25 | $29.83 | $31.78 | $29.63 | $31.73 | $31.47 | 15,604,585 |
| 2022-10-24 | $32.21 | $32.45 | $31.79 | $32.33 | $32.33 | 7,761,989 |
| 2022-10-21 | $30.97 | $32.30 | $30.82 | $32.19 | $32.19 | 14,456,865 |
| 2022-10-20 | $31.51 | $32.10 | $30.70 | $30.90 | $30.90 | 5,433,712 |
| 2022-10-19 | $31.05 | $31.58 | $31.03 | $31.42 | $31.42 | 3,717,756 |
| 2022-10-18 | $32.00 | $32.10 | $31.12 | $31.50 | $31.50 | 5,379,231 |
| 2022-10-17 | $30.85 | $31.52 | $30.82 | $31.26 | $31.26 | 5,790,195 |
| 2022-10-14 | $31.00 | $31.17 | $30.04 | $30.20 | $30.20 | 4,636,819 |
| 2022-10-13 | $29.31 | $30.86 | $29.16 | $30.58 | $30.58 | 5,874,078 |
| 2022-10-12 | $29.93 | $30.36 | $29.77 | $30.08 | $30.08 | 3,604,676 |
| 2022-10-11 | $29.84 | $30.37 | $29.53 | $29.90 | $29.90 | 3,860,644 |
| 2022-10-10 | $30.66 | $30.76 | $30.03 | $30.13 | $30.13 | 3,395,117 |
| 2022-10-07 | $31.00 | $31.08 | $30.21 | $30.46 | $30.46 | 4,182,010 |
| 2022-10-06 | $31.33 | $31.60 | $31.17 | $31.49 | $31.49 | 4,708,959 |
| 2022-10-05 | $31.10 | $31.49 | $30.82 | $31.32 | $31.32 | 3,967,386 |
| 2022-10-04 | $30.58 | $31.58 | $30.46 | $31.53 | $31.53 | 6,731,549 |
| 2022-10-03 | $29.38 | $30.00 | $29.13 | $29.87 | $29.87 | 4,152,000 |
| 2022-09-30 | $29.50 | $29.92 | $28.98 | $29.02 | $29.02 | 4,342,557 |
| 2022-09-29 | $29.55 | $29.78 | $29.22 | $29.62 | $29.62 | 4,570,957 |
| 2022-09-28 | $29.57 | $30.00 | $29.37 | $29.93 | $29.93 | 6,081,077 |
| 2022-09-27 | $30.14 | $30.31 | $29.18 | $29.50 | $29.50 | 4,705,725 |
| 2022-09-26 | $30.05 | $30.53 | $29.87 | $29.89 | $29.89 | 3,586,022 |
| 2022-09-23 | $30.42 | $30.60 | $29.89 | $30.31 | $30.31 | 3,842,904 |
| 2022-09-22 | $31.05 | $31.28 | $30.61 | $30.72 | $30.72 | 4,233,523 |
| 2022-09-21 | $31.85 | $32.06 | $31.06 | $31.06 | $31.06 | 3,837,966 |
| 2022-09-20 | $32.08 | $32.10 | $31.55 | $31.70 | $31.70 | 3,433,248 |
| 2022-09-19 | $31.75 | $32.41 | $31.70 | $32.37 | $32.37 | 3,779,744 |
| 2022-09-16 | $32.24 | $32.33 | $31.85 | $32.06 | $32.06 | 9,532,217 |
| 2022-09-15 | $32.79 | $33.06 | $32.36 | $32.61 | $32.61 | 5,695,918 |
| 2022-09-14 | $32.86 | $33.03 | $32.43 | $32.92 | $32.92 | 5,149,745 |
| 2022-09-13 | $33.49 | $33.62 | $32.78 | $32.92 | $32.92 | 4,591,355 |
| 2022-09-12 | $33.94 | $34.34 | $33.86 | $34.32 | $34.32 | 5,960,369 |
| 2022-09-09 | $33.50 | $33.75 | $33.14 | $33.64 | $33.64 | 3,781,589 |
| 2022-09-08 | $32.76 | $33.38 | $32.25 | $33.11 | $33.11 | 9,251,226 |
| 2022-09-07 | $32.95 | $33.48 | $32.83 | $32.99 | $32.99 | 6,926,748 |
| 2022-09-06 | $33.26 | $33.31 | $32.69 | $32.79 | $32.79 | 3,837,424 |
| 2022-09-02 | $34.31 | $34.50 | $32.91 | $33.15 | $33.15 | 6,728,910 |
| 2022-09-01 | $34.15 | $34.21 | $33.35 | $33.87 | $33.87 | 4,162,712 |
| 2022-08-31 | $34.67 | $34.89 | $34.32 | $34.32 | $34.32 | 7,607,037 |
| 2022-08-30 | $34.37 | $34.73 | $34.23 | $34.52 | $34.52 | 4,941,463 |
| 2022-08-29 | $34.29 | $34.74 | $34.17 | $34.36 | $34.09 | 3,684,816 |
| 2022-08-26 | $35.82 | $35.90 | $34.57 | $34.64 | $34.37 | 4,841,779 |
| 2022-08-25 | $35.25 | $35.87 | $35.18 | $35.85 | $35.57 | 2,808,837 |
| 2022-08-24 | $34.95 | $35.19 | $34.62 | $34.98 | $34.71 | 6,094,312 |
| 2022-08-23 | $35.03 | $35.44 | $34.96 | $35.04 | $34.77 | 2,902,566 |
| 2022-08-22 | $35.63 | $35.73 | $35.05 | $35.14 | $34.87 | 3,813,665 |
| 2022-08-19 | $36.56 | $36.59 | $36.00 | $36.19 | $35.91 | 3,676,632 |
| 2022-08-18 | $36.49 | $36.99 | $36.35 | $36.86 | $36.57 | 2,397,746 |
| 2022-08-17 | $36.93 | $36.96 | $35.74 | $36.38 | $36.10 | 6,209,573 |
| 2022-08-16 | $36.99 | $37.67 | $36.91 | $37.38 | $37.09 | 2,329,864 |
| 2022-08-15 | $37.30 | $37.73 | $37.12 | $37.18 | $36.89 | 2,740,545 |
| 2022-08-12 | $37.35 | $37.56 | $37.24 | $37.54 | $37.25 | 2,146,620 |
| 2022-08-11 | $37.00 | $37.71 | $37.00 | $37.14 | $36.85 | 3,938,801 |
| 2022-08-10 | $36.10 | $36.85 | $36.10 | $36.80 | $36.51 | 4,035,457 |
| 2022-08-09 | $35.75 | $35.91 | $35.29 | $35.38 | $35.11 | 3,925,808 |
| 2022-08-08 | $36.04 | $36.28 | $35.82 | $35.90 | $35.62 | 2,271,371 |
| 2022-08-05 | $36.09 | $36.28 | $35.69 | $35.80 | $35.52 | 4,652,525 |
| 2022-08-04 | $36.54 | $36.59 | $36.23 | $36.49 | $36.21 | 3,161,247 |
| 2022-08-03 | $36.30 | $36.64 | $36.10 | $36.50 | $36.22 | 2,746,596 |
| 2022-08-02 | $36.25 | $36.53 | $36.01 | $36.11 | $35.83 | 3,617,026 |
| 2022-08-01 | $36.33 | $36.88 | $36.23 | $36.39 | $36.11 | 3,559,976 |
| 2022-07-29 | $36.35 | $36.93 | $36.15 | $36.76 | $36.47 | 5,555,126 |
| 2022-07-28 | $36.04 | $36.69 | $35.96 | $36.29 | $36.01 | 4,242,280 |
| 2022-07-27 | $35.01 | $36.51 | $34.80 | $35.95 | $35.67 | 6,201,382 |
| 2022-07-26 | $33.61 | $35.02 | $33.28 | $34.94 | $34.67 | 7,669,781 |
| 2022-07-25 | $34.50 | $34.90 | $34.06 | $34.49 | $34.22 | 9,166,033 |
| 2022-07-22 | $34.84 | $34.92 | $34.04 | $34.37 | $34.10 | 4,481,256 |
| 2022-07-21 | $34.33 | $34.85 | $34.25 | $34.85 | $34.58 | 3,876,275 |
| 2022-07-20 | $34.06 | $34.47 | $33.97 | $34.42 | $34.15 | 3,144,531 |
| 2022-07-19 | $33.23 | $34.24 | $33.18 | $34.19 | $33.92 | 4,681,323 |
| 2022-07-18 | $33.41 | $33.76 | $32.64 | $32.77 | $32.52 | 4,795,886 |
| 2022-07-15 | $32.48 | $33.29 | $32.25 | $33.20 | $32.94 | 4,126,765 |
| 2022-07-14 | $31.77 | $32.05 | $31.34 | $31.99 | $31.74 | 5,245,711 |
| 2022-07-13 | $31.76 | $32.42 | $31.70 | $32.24 | $31.99 | 2,819,089 |
| 2022-07-12 | $32.42 | $33.10 | $32.20 | $32.36 | $32.11 | 2,858,383 |
| 2022-07-11 | $32.33 | $32.64 | $32.16 | $32.45 | $32.20 | 3,192,608 |
| 2022-07-08 | $32.62 | $32.82 | $32.22 | $32.61 | $32.36 | 2,634,205 |
| 2022-07-07 | $32.16 | $32.84 | $32.14 | $32.66 | $32.41 | 4,165,920 |
| 2022-07-06 | $31.69 | $32.19 | $31.51 | $31.91 | $31.66 | 3,303,868 |
| 2022-07-05 | $30.95 | $31.68 | $30.63 | $31.65 | $31.40 | 3,819,629 |
| 2022-07-01 | $31.37 | $31.94 | $30.70 | $31.91 | $31.66 | 4,709,570 |
| 2022-06-30 | $31.82 | $32.00 | $31.27 | $31.51 | $31.27 | 7,291,133 |
| 2022-06-29 | $32.58 | $32.75 | $31.97 | $32.38 | $32.13 | 3,994,699 |
| 2022-06-28 | $33.47 | $33.78 | $32.47 | $32.50 | $32.25 | 3,740,912 |
| 2022-06-27 | $33.01 | $33.76 | $32.53 | $33.29 | $33.03 | 5,223,936 |
| 2022-06-24 | $31.97 | $32.80 | $31.90 | $32.76 | $32.51 | 8,747,461 |
| 2022-06-23 | $31.64 | $31.72 | $31.24 | $31.61 | $31.36 | 4,409,371 |
| 2022-06-22 | $31.75 | $32.18 | $31.54 | $31.55 | $31.31 | 3,764,486 |
| 2022-06-21 | $32.49 | $32.66 | $31.94 | $32.12 | $31.87 | 4,131,674 |
| 2022-06-17 | $31.47 | $32.37 | $31.02 | $31.88 | $31.63 | 11,791,393 |
| 2022-06-16 | $31.76 | $31.92 | $30.96 | $31.37 | $31.13 | 7,330,919 |
| 2022-06-15 | $32.40 | $33.09 | $32.06 | $32.74 | $32.49 | 6,837,207 |
| 2022-06-14 | $32.08 | $32.65 | $31.87 | $32.10 | $31.85 | 6,157,270 |
| 2022-06-13 | $32.41 | $32.61 | $31.58 | $31.94 | $31.69 | 5,153,118 |
| 2022-06-10 | $33.79 | $33.82 | $33.08 | $33.28 | $33.02 | 3,986,299 |
| 2022-06-09 | $35.41 | $35.41 | $34.23 | $34.26 | $33.99 | 5,370,153 |
| 2022-06-08 | $35.69 | $35.86 | $35.43 | $35.82 | $35.54 | 3,812,363 |
| 2022-06-07 | $35.42 | $35.88 | $35.02 | $35.84 | $35.56 | 3,016,725 |
| 2022-06-06 | $36.21 | $36.53 | $35.73 | $35.89 | $35.61 | 2,537,205 |
| 2022-06-03 | $36.14 | $36.37 | $35.65 | $35.84 | $35.56 | 3,501,349 |
| 2022-06-02 | $35.50 | $36.53 | $35.25 | $36.51 | $36.23 | 3,842,239 |
| 2022-06-01 | $35.99 | $36.16 | $35.23 | $35.44 | $35.16 | 3,257,669 |
| 2022-05-31 | $35.45 | $36.24 | $35.01 | $35.82 | $35.54 | 6,618,917 |
| 2022-05-27 | $35.29 | $35.69 | $35.01 | $35.65 | $35.37 | 4,260,357 |
| 2022-05-26 | $34.08 | $35.31 | $34.04 | $35.22 | $34.68 | 7,748,955 |
| 2022-05-25 | $33.01 | $33.84 | $32.94 | $33.70 | $33.19 | 5,132,909 |
| 2022-05-24 | $33.60 | $33.72 | $32.48 | $33.27 | $32.76 | 6,117,805 |
| 2022-05-23 | $32.89 | $34.01 | $32.88 | $33.76 | $33.25 | 5,442,010 |
| 2022-05-20 | $34.02 | $34.05 | $32.24 | $33.13 | $32.63 | 6,053,385 |
| 2022-05-19 | $33.73 | $34.15 | $33.20 | $33.52 | $33.01 | 5,558,790 |
| 2022-05-18 | $35.83 | $35.83 | $33.82 | $34.06 | $33.54 | 7,807,155 |
| 2022-05-17 | $35.75 | $36.33 | $35.67 | $36.29 | $35.74 | 4,123,907 |
| 2022-05-16 | $35.33 | $35.53 | $34.59 | $35.20 | $34.66 | 4,072,304 |
| 2022-05-13 | $35.50 | $35.73 | $35.04 | $35.54 | $35.00 | 4,047,364 |
| 2022-05-12 | $34.71 | $35.24 | $34.49 | $35.21 | $34.67 | 5,022,533 |
| 2022-05-11 | $35.55 | $36.07 | $34.83 | $34.88 | $34.35 | 5,454,961 |
| 2022-05-10 | $36.23 | $36.41 | $35.31 | $36.00 | $35.45 | 4,904,225 |
| 2022-05-09 | $36.26 | $36.72 | $35.61 | $35.76 | $35.22 | 5,157,429 |
| 2022-05-06 | $36.39 | $37.02 | $35.84 | $36.86 | $36.30 | 4,858,825 |
| 2022-05-05 | $36.78 | $36.92 | $35.96 | $36.53 | $35.97 | 4,575,356 |
| 2022-05-04 | $36.26 | $37.31 | $35.97 | $37.27 | $36.70 | 4,580,112 |
| 2022-05-03 | $36.04 | $36.43 | $35.82 | $36.13 | $35.58 | 3,986,024 |
| 2022-05-02 | $35.19 | $35.99 | $35.00 | $35.96 | $35.41 | 6,268,199 |
| 2022-04-29 | $36.13 | $36.67 | $35.11 | $35.19 | $34.65 | 5,096,966 |
| 2022-04-28 | $36.50 | $36.70 | $35.72 | $36.40 | $35.85 | 5,692,767 |
| 2022-04-27 | $35.58 | $36.27 | $34.85 | $36.07 | $35.52 | 9,747,185 |
| 2022-04-26 | $36.20 | $36.75 | $35.23 | $35.50 | $34.96 | 11,676,507 |
| 2022-04-25 | $33.58 | $34.45 | $33.21 | $34.42 | $33.90 | 8,555,697 |
| 2022-04-22 | $34.48 | $34.60 | $33.69 | $33.80 | $33.29 | 6,401,895 |
| 2022-04-21 | $35.20 | $35.39 | $34.50 | $34.64 | $34.11 | 4,529,598 |
| 2022-04-20 | $35.00 | $35.30 | $34.60 | $34.67 | $34.14 | 4,938,381 |
| 2022-04-19 | $33.99 | $34.77 | $33.95 | $34.71 | $34.18 | 5,413,956 |
| 2022-04-18 | $33.73 | $34.12 | $33.56 | $33.87 | $33.35 | 3,727,719 |
| 2022-04-14 | $33.94 | $34.06 | $33.61 | $33.69 | $33.18 | 4,153,293 |
| 2022-04-13 | $33.52 | $33.90 | $33.52 | $33.87 | $33.35 | 3,283,868 |
| 2022-04-12 | $33.85 | $34.19 | $33.52 | $33.55 | $33.04 | 4,106,918 |
| 2022-04-11 | $33.97 | $34.32 | $33.58 | $33.67 | $33.16 | 3,757,313 |
| 2022-04-08 | $34.42 | $34.52 | $33.95 | $34.09 | $33.57 | 5,120,367 |
| 2022-04-07 | $34.56 | $34.69 | $33.75 | $34.41 | $33.89 | 5,690,061 |
| 2022-04-06 | $35.22 | $35.29 | $34.68 | $34.92 | $34.39 | 4,926,141 |
| 2022-04-05 | $36.33 | $36.45 | $35.53 | $35.67 | $35.13 | 3,946,499 |
| 2022-04-04 | $36.34 | $36.68 | $36.02 | $36.59 | $36.03 | 3,460,114 |
| 2022-04-01 | $37.27 | $37.27 | $35.92 | $36.36 | $35.81 | 3,552,580 |
| 2022-03-31 | $37.32 | $37.46 | $36.90 | $36.91 | $36.35 | 5,091,301 |
| 2022-03-30 | $38.16 | $38.28 | $37.26 | $37.58 | $37.01 | 6,188,726 |
| 2022-03-29 | $38.35 | $38.52 | $38.11 | $38.32 | $37.74 | 3,802,657 |
| 2022-03-28 | $38.25 | $38.26 | $37.45 | $37.95 | $37.37 | 2,994,991 |
| 2022-03-25 | $38.50 | $38.71 | $38.18 | $38.37 | $37.79 | 2,929,427 |
| 2022-03-24 | $37.76 | $38.52 | $37.58 | $38.35 | $37.77 | 5,614,023 |
| 2022-03-23 | $38.20 | $38.45 | $37.46 | $37.55 | $36.98 | 3,128,854 |
| 2022-03-22 | $38.10 | $38.44 | $37.87 | $38.34 | $37.76 | 6,076,238 |
| 2022-03-21 | $38.03 | $38.39 | $37.56 | $37.80 | $37.22 | 4,659,518 |
| 2022-03-18 | $37.77 | $38.06 | $37.26 | $38.02 | $37.44 | 9,894,821 |
| 2022-03-17 | $37.09 | $37.71 | $36.73 | $37.70 | $37.13 | 5,001,375 |
| 2022-03-16 | $36.86 | $37.93 | $36.52 | $37.31 | $36.74 | 6,257,525 |
| 2022-03-15 | $36.51 | $36.86 | $36.20 | $36.59 | $36.03 | 4,190,427 |
| 2022-03-14 | $36.95 | $37.14 | $35.78 | $36.21 | $35.66 | 5,109,860 |
| 2022-03-11 | $37.37 | $37.51 | $36.38 | $36.44 | $35.89 | 4,923,812 |
| 2022-03-10 | $36.99 | $37.17 | $36.53 | $37.01 | $36.45 | 4,537,712 |
| 2022-03-09 | $38.09 | $38.16 | $37.59 | $37.63 | $37.06 | 5,225,084 |
| 2022-03-08 | $37.29 | $38.01 | $36.29 | $36.97 | $36.41 | 5,288,671 |
| 2022-03-07 | $38.82 | $38.82 | $37.27 | $37.29 | $36.72 | 5,324,176 |
| 2022-03-04 | $39.03 | $39.35 | $38.61 | $38.85 | $38.26 | 4,394,580 |
| 2022-03-03 | $39.75 | $40.05 | $39.33 | $39.64 | $39.04 | 3,436,643 |
| 2022-03-02 | $38.93 | $40.06 | $38.69 | $39.83 | $39.22 | 4,509,011 |
| 2022-03-01 | $40.13 | $40.35 | $38.20 | $38.57 | $37.98 | 4,837,078 |
| 2022-02-28 | $40.39 | $40.86 | $39.99 | $40.40 | $39.79 | 6,192,520 |
| 2022-02-25 | $40.34 | $41.20 | $40.04 | $41.10 | $40.47 | 4,237,750 |
| 2022-02-24 | $39.26 | $40.63 | $38.80 | $40.51 | $39.63 | 7,095,385 |
| 2022-02-23 | $41.14 | $41.37 | $40.14 | $40.23 | $39.36 | 4,448,879 |
| 2022-02-22 | $41.35 | $41.88 | $40.74 | $41.12 | $40.23 | 4,612,415 |
| 2022-02-18 | $41.29 | $42.09 | $41.26 | $41.70 | $40.80 | 3,436,267 |
| 2022-02-17 | $41.69 | $42.01 | $41.30 | $41.36 | $40.46 | 3,292,098 |
| 2022-02-16 | $41.96 | $42.44 | $41.77 | $42.39 | $41.47 | 3,177,426 |
| 2022-02-15 | $41.82 | $42.22 | $41.63 | $42.09 | $41.18 | 3,271,683 |
| 2022-02-14 | $42.16 | $42.25 | $41.03 | $41.29 | $40.40 | 5,875,093 |
| 2022-02-11 | $42.59 | $42.90 | $41.63 | $41.87 | $40.96 | 4,232,648 |
| 2022-02-10 | $42.49 | $43.47 | $42.28 | $42.49 | $41.57 | 4,791,950 |
| 2022-02-09 | $43.16 | $43.18 | $42.76 | $42.95 | $42.02 | 3,302,213 |
| 2022-02-08 | $42.57 | $42.84 | $42.31 | $42.74 | $41.81 | 3,571,758 |
| 2022-02-07 | $42.67 | $42.77 | $42.11 | $42.20 | $41.29 | 3,539,726 |
| 2022-02-04 | $42.45 | $42.84 | $41.80 | $42.19 | $41.28 | 3,877,359 |
| 2022-02-03 | $42.94 | $43.18 | $42.50 | $42.61 | $41.69 | 4,817,210 |
| 2022-02-02 | $42.53 | $42.84 | $42.17 | $42.74 | $41.81 | 4,487,042 |
| 2022-02-01 | $42.17 | $42.28 | $41.77 | $42.17 | $41.26 | 5,396,918 |
| 2022-01-31 | $41.64 | $42.40 | $41.37 | $42.04 | $41.13 | 8,506,038 |
| 2022-01-28 | $40.67 | $42.14 | $40.67 | $42.12 | $41.21 | 8,744,845 |
| 2022-01-27 | $40.22 | $41.68 | $40.01 | $40.56 | $39.68 | 11,406,459 |
| 2022-01-26 | $40.60 | $41.12 | $38.91 | $39.24 | $38.39 | 14,576,144 |
| 2022-01-25 | $34.70 | $35.57 | $34.25 | $35.30 | $34.54 | 7,054,065 |
| 2022-01-24 | $34.51 | $35.43 | $33.93 | $35.33 | $34.57 | 6,119,316 |
| 2022-01-21 | $35.13 | $35.71 | $34.89 | $35.06 | $34.30 | 4,961,202 |
| 2022-01-20 | $36.02 | $36.39 | $35.05 | $35.13 | $34.37 | 5,343,278 |
| 2022-01-19 | $36.77 | $36.86 | $35.95 | $35.96 | $35.18 | 3,778,980 |
| 2022-01-18 | $37.17 | $37.17 | $36.49 | $36.65 | $35.86 | 5,979,924 |
| 2022-01-14 | $36.84 | $37.72 | $36.63 | $37.09 | $36.29 | 6,977,843 |
| 2022-01-13 | $38.07 | $38.52 | $37.98 | $38.09 | $37.27 | 3,855,989 |
| 2022-01-12 | $38.27 | $38.69 | $37.77 | $38.17 | $37.34 | 3,413,075 |
| 2022-01-11 | $37.72 | $38.05 | $37.21 | $38.04 | $37.22 | 3,922,843 |
| 2022-01-10 | $37.91 | $38.10 | $37.16 | $37.60 | $36.79 | 4,513,354 |
| 2022-01-07 | $38.29 | $38.75 | $37.81 | $37.97 | $37.15 | 3,811,530 |
| 2022-01-06 | $38.21 | $38.61 | $37.76 | $38.33 | $37.50 | 4,935,159 |
| 2022-01-05 | $38.37 | $39.15 | $38.16 | $38.18 | $37.35 | 6,190,057 |
| 2022-01-04 | $37.42 | $38.46 | $37.33 | $38.01 | $37.19 | 5,663,031 |
| 2022-01-03 | $37.40 | $37.60 | $36.94 | $37.19 | $36.38 | 3,180,418 |
| 2021-12-31 | $37.17 | $37.41 | $37.09 | $37.23 | $36.42 | 2,085,889 |
| 2021-12-30 | $37.60 | $37.86 | $37.16 | $37.21 | $36.40 | 2,084,654 |
| 2021-12-29 | $37.30 | $37.84 | $37.30 | $37.51 | $36.70 | 2,832,246 |
| 2021-12-28 | $37.39 | $37.48 | $37.04 | $37.35 | $36.54 | 2,472,884 |
| 2021-12-27 | $36.85 | $37.38 | $36.79 | $37.37 | $36.56 | 2,667,458 |
| 2021-12-23 | $36.55 | $37.02 | $36.46 | $36.75 | $35.95 | 2,888,379 |
| 2021-12-22 | $36.28 | $36.60 | $36.18 | $36.38 | $35.59 | 3,014,555 |
| 2021-12-21 | $36.34 | $36.38 | $35.76 | $36.26 | $35.48 | 4,714,777 |
| 2021-12-20 | $36.18 | $36.22 | $35.37 | $36.10 | $35.32 | 4,663,092 |
| 2021-12-17 | $36.89 | $37.12 | $36.43 | $36.69 | $35.90 | 8,201,672 |
| 2021-12-16 | $37.37 | $37.70 | $37.08 | $37.10 | $36.30 | 3,628,813 |
| 2021-12-15 | $36.83 | $37.28 | $36.62 | $37.20 | $36.39 | 3,823,859 |
| 2021-12-14 | $36.88 | $37.30 | $36.69 | $36.78 | $35.98 | 3,408,113 |
| 2021-12-13 | $37.48 | $37.52 | $36.48 | $36.93 | $36.13 | 3,884,349 |
| 2021-12-10 | $37.84 | $38.17 | $37.44 | $37.61 | $36.80 | 3,395,576 |
| 2021-12-09 | $38.21 | $38.47 | $37.53 | $37.55 | $36.74 | 3,850,940 |
| 2021-12-08 | $38.23 | $38.52 | $38.06 | $38.32 | $37.49 | 3,815,894 |
| 2021-12-07 | $37.98 | $38.64 | $37.93 | $38.23 | $37.40 | 3,500,404 |
| 2021-12-06 | $37.50 | $38.02 | $36.93 | $37.66 | $36.84 | 4,085,884 |
| 2021-12-03 | $37.53 | $37.83 | $36.87 | $37.13 | $36.33 | 4,880,481 |
| 2021-12-02 | $37.07 | $37.78 | $36.91 | $37.53 | $36.72 | 4,296,067 |
| 2021-12-01 | $37.82 | $38.41 | $36.83 | $36.85 | $36.05 | 6,962,087 |
| 2021-11-30 | $38.20 | $38.28 | $36.98 | $37.09 | $36.29 | 8,653,086 |
| 2021-11-29 | $38.32 | $38.88 | $38.03 | $38.46 | $37.63 | 3,639,155 |
| 2021-11-26 | $38.13 | $38.57 | $37.68 | $37.96 | $37.14 | 2,399,802 |
| 2021-11-24 | $39.31 | $39.49 | $38.98 | $39.04 | $38.19 | 3,115,643 |
| 2021-11-23 | $38.94 | $39.49 | $38.71 | $39.43 | $38.58 | 5,040,693 |
| 2021-11-22 | $37.79 | $39.20 | $37.71 | $38.71 | $37.87 | 5,476,885 |
| 2021-11-19 | $38.32 | $38.32 | $37.64 | $37.65 | $36.84 | 4,144,331 |
| 2021-11-18 | $38.31 | $38.39 | $37.83 | $38.33 | $37.50 | 3,171,388 |
| 2021-11-17 | $38.53 | $38.69 | $38.02 | $38.20 | $37.37 | 3,625,896 |
| 2021-11-16 | $38.70 | $39.05 | $38.57 | $38.65 | $37.81 | 2,335,707 |
| 2021-11-15 | $39.24 | $39.24 | $38.61 | $38.70 | $37.86 | 3,067,353 |
| 2021-11-12 | $38.41 | $39.28 | $38.28 | $39.12 | $38.27 | 3,222,997 |
| 2021-11-11 | $37.99 | $38.58 | $37.82 | $38.26 | $37.43 | 3,465,413 |
| 2021-11-10 | $37.92 | $38.28 | $37.66 | $37.87 | $37.05 | 3,198,386 |
| 2021-11-09 | $38.51 | $38.94 | $38.19 | $38.22 | $37.16 | 3,585,157 |
| 2021-11-08 | $38.55 | $38.82 | $38.15 | $38.47 | $37.40 | 4,771,783 |
| 2021-11-05 | $36.95 | $38.55 | $36.89 | $38.34 | $37.27 | 5,353,458 |
| 2021-11-04 | $37.07 | $37.14 | $36.43 | $36.67 | $35.65 | 3,228,418 |
| 2021-11-03 | $36.87 | $37.24 | $36.74 | $37.06 | $36.03 | 4,301,358 |
| 2021-11-02 | $36.50 | $37.03 | $36.33 | $36.96 | $35.93 | 4,495,391 |
| 2021-11-01 | $35.58 | $36.59 | $35.53 | $36.44 | $35.43 | 4,171,479 |
| 2021-10-29 | $35.52 | $36.01 | $35.41 | $35.57 | $34.58 | 3,578,900 |
| 2021-10-28 | $35.54 | $35.95 | $35.38 | $35.64 | $34.65 | 6,065,949 |
| 2021-10-27 | $36.48 | $36.70 | $35.24 | $35.39 | $34.41 | 7,193,773 |
| 2021-10-26 | $36.55 | $36.93 | $36.03 | $36.58 | $35.56 | 12,074,564 |
| 2021-10-25 | $38.40 | $38.90 | $38.17 | $38.61 | $37.54 | 6,831,900 |
| 2021-10-22 | $38.44 | $38.65 | $37.93 | $38.23 | $37.17 | 3,274,780 |
| 2021-10-21 | $38.13 | $38.49 | $37.99 | $38.46 | $37.39 | 2,665,141 |
| 2021-10-20 | $38.01 | $38.51 | $37.86 | $38.33 | $37.26 | 2,455,646 |
| 2021-10-19 | $38.06 | $38.19 | $37.72 | $37.91 | $36.86 | 2,649,060 |
| 2021-10-18 | $37.70 | $38.01 | $37.43 | $37.82 | $36.77 | 2,183,185 |
| 2021-10-15 | $37.90 | $38.26 | $37.75 | $37.95 | $36.89 | 2,867,068 |
| 2021-10-14 | $37.22 | $37.89 | $37.10 | $37.69 | $36.64 | 3,694,550 |
| 2021-10-13 | $36.52 | $36.92 | $36.23 | $36.85 | $35.83 | 3,358,920 |
| 2021-10-12 | $36.91 | $37.04 | $36.34 | $36.42 | $35.41 | 2,530,769 |
| 2021-10-11 | $37.15 | $37.61 | $36.89 | $36.92 | $35.89 | 4,984,949 |
| 2021-10-08 | $37.22 | $37.69 | $37.04 | $37.16 | $36.13 | 4,494,413 |
| 2021-10-07 | $36.77 | $37.27 | $36.60 | $36.94 | $35.91 | 2,837,358 |
| 2021-10-06 | $36.62 | $36.83 | $35.97 | $36.37 | $35.36 | 4,537,271 |
| 2021-10-05 | $36.51 | $37.21 | $36.36 | $36.90 | $35.87 | 3,364,433 |
| 2021-10-04 | $36.82 | $37.28 | $36.33 | $36.56 | $35.54 | 2,834,687 |
| 2021-10-01 | $36.78 | $37.21 | $36.22 | $36.98 | $35.95 | 3,663,962 |
| 2021-09-30 | $37.29 | $37.47 | $36.48 | $36.49 | $35.48 | 5,332,564 |
| 2021-09-29 | $37.65 | $37.88 | $36.97 | $37.13 | $36.10 | 4,444,126 |
| 2021-09-28 | $38.43 | $38.56 | $37.54 | $37.61 | $36.56 | 4,535,838 |
| 2021-09-27 | $38.35 | $38.81 | $38.27 | $38.48 | $37.41 | 3,559,578 |
| 2021-09-24 | $37.67 | $38.62 | $37.56 | $38.39 | $37.32 | 6,287,992 |
| 2021-09-23 | $37.56 | $37.92 | $37.53 | $37.79 | $36.74 | 4,178,240 |
| 2021-09-22 | $37.59 | $37.69 | $37.13 | $37.32 | $36.28 | 5,101,344 |
| 2021-09-21 | $38.12 | $38.21 | $37.28 | $37.31 | $36.27 | 3,985,450 |
| 2021-09-20 | $37.78 | $38.04 | $37.37 | $37.99 | $36.93 | 4,303,289 |
| 2021-09-17 | $38.58 | $38.70 | $38.25 | $38.39 | $37.32 | 8,692,198 |
| 2021-09-16 | $38.54 | $39.00 | $38.51 | $38.84 | $37.76 | 4,353,002 |
| 2021-09-15 | $38.32 | $38.82 | $37.97 | $38.64 | $37.57 | 3,777,696 |
| 2021-09-14 | $39.13 | $39.13 | $38.12 | $38.26 | $37.20 | 3,866,011 |
| 2021-09-13 | $39.17 | $39.46 | $38.67 | $38.95 | $37.87 | 3,727,958 |
| 2021-09-10 | $38.76 | $39.02 | $38.47 | $38.83 | $37.75 | 4,059,006 |
| 2021-09-09 | $38.88 | $39.20 | $38.53 | $38.61 | $37.54 | 4,182,693 |
| 2021-09-08 | $39.45 | $39.51 | $38.75 | $38.98 | $37.90 | 5,679,170 |
| 2021-09-07 | $39.22 | $39.66 | $39.00 | $39.55 | $38.45 | 5,241,947 |
| 2021-09-03 | $39.64 | $39.87 | $39.49 | $39.49 | $38.39 | 2,787,474 |
| 2021-09-02 | $39.36 | $39.64 | $39.00 | $39.60 | $38.50 | 4,365,538 |
| 2021-09-01 | $39.98 | $40.00 | $39.06 | $39.16 | $38.07 | 6,171,048 |
| 2021-08-31 | $40.14 | $40.38 | $39.81 | $39.99 | $38.88 | 7,084,593 |
| 2021-08-30 | $40.74 | $40.74 | $40.04 | $40.06 | $38.95 | 2,628,598 |
| 2021-08-27 | $40.19 | $40.91 | $40.19 | $40.75 | $39.38 | 2,333,621 |
| 2021-08-26 | $40.99 | $41.14 | $40.17 | $40.19 | $38.84 | 3,841,848 |
| 2021-08-25 | $40.41 | $40.92 | $40.38 | $40.82 | $39.45 | 3,380,252 |
| 2021-08-24 | $40.63 | $40.75 | $40.35 | $40.49 | $39.13 | 4,560,892 |
| 2021-08-23 | $40.35 | $40.63 | $39.83 | $40.41 | $39.05 | 5,419,800 |
| 2021-08-20 | $40.60 | $41.17 | $40.11 | $40.17 | $38.82 | 7,405,132 |
| 2021-08-19 | $40.13 | $41.01 | $40.07 | $40.89 | $39.52 | 4,419,823 |
| 2021-08-18 | $40.24 | $41.06 | $40.10 | $40.59 | $39.23 | 5,548,326 |
| 2021-08-17 | $40.00 | $40.53 | $39.87 | $40.37 | $39.01 | 5,330,526 |
| 2021-08-16 | $40.17 | $40.41 | $39.98 | $40.39 | $39.03 | 1,861,359 |
| 2021-08-13 | $40.32 | $40.42 | $40.12 | $40.31 | $38.96 | 2,015,987 |
| 2021-08-12 | $40.89 | $40.98 | $40.16 | $40.36 | $39.00 | 2,435,512 |
| 2021-08-11 | $41.00 | $41.03 | $40.57 | $40.94 | $39.56 | 2,547,408 |
| 2021-08-10 | $40.90 | $40.96 | $40.56 | $40.92 | $39.55 | 3,654,127 |
| 2021-08-09 | $40.96 | $40.98 | $40.51 | $40.75 | $39.38 | 2,131,681 |
| 2021-08-06 | $41.02 | $41.20 | $40.75 | $40.92 | $39.55 | 3,584,789 |
| 2021-08-05 | $41.47 | $41.59 | $40.81 | $40.89 | $39.52 | 4,570,699 |
| 2021-08-04 | $41.51 | $41.78 | $41.33 | $41.59 | $40.19 | 3,160,737 |
| 2021-08-03 | $41.25 | $41.88 | $40.79 | $41.70 | $40.30 | 3,047,335 |
| 2021-08-02 | $42.11 | $42.56 | $41.07 | $41.10 | $39.72 | 4,090,220 |
| 2021-07-30 | $41.63 | $42.08 | $41.56 | $41.86 | $40.45 | 3,237,366 |
| 2021-07-29 | $41.25 | $42.04 | $41.16 | $41.82 | $40.41 | 3,667,254 |
| 2021-07-28 | $40.64 | $41.10 | $40.51 | $40.84 | $39.47 | 3,639,760 |
| 2021-07-27 | $40.19 | $40.89 | $39.22 | $40.52 | $39.16 | 7,221,363 |
| 2021-07-26 | $41.18 | $41.54 | $41.01 | $41.06 | $39.68 | 4,994,534 |
| 2021-07-23 | $40.83 | $41.31 | $40.65 | $41.22 | $39.84 | 3,827,444 |
| 2021-07-22 | $40.91 | $40.93 | $40.33 | $40.43 | $39.07 | 2,331,422 |
| 2021-07-21 | $40.35 | $40.89 | $40.25 | $40.86 | $39.49 | 3,620,342 |
| 2021-07-20 | $39.57 | $40.34 | $39.45 | $40.11 | $38.76 | 4,322,243 |
| 2021-07-19 | $39.01 | $39.43 | $38.77 | $39.33 | $38.01 | 4,240,792 |
| 2021-07-16 | $40.85 | $40.85 | $39.80 | $39.82 | $38.48 | 3,070,244 |
| 2021-07-15 | $40.36 | $40.82 | $40.34 | $40.57 | $39.21 | 2,329,236 |
| 2021-07-14 | $40.88 | $41.25 | $40.51 | $40.76 | $39.39 | 2,681,285 |
| 2021-07-13 | $40.63 | $40.73 | $40.16 | $40.57 | $39.21 | 3,265,314 |
| 2021-07-12 | $41.09 | $41.35 | $40.82 | $40.92 | $39.55 | 2,889,451 |
| 2021-07-09 | $40.59 | $41.11 | $40.49 | $41.03 | $39.65 | 2,882,158 |
| 2021-07-08 | $39.85 | $40.44 | $39.62 | $40.10 | $38.75 | 2,778,648 |
| 2021-07-07 | $40.44 | $40.83 | $40.32 | $40.65 | $39.28 | 2,890,307 |
| 2021-07-06 | $41.00 | $41.12 | $40.02 | $40.42 | $39.06 | 3,650,552 |
| 2021-07-02 | $41.19 | $41.32 | $40.98 | $41.20 | $39.82 | 1,957,303 |
| 2021-07-01 | $41.00 | $41.09 | $40.74 | $41.08 | $39.70 | 3,027,567 |
| 2021-06-30 | $40.83 | $41.01 | $40.65 | $40.90 | $39.53 | 3,385,081 |
| 2021-06-29 | $41.01 | $41.33 | $40.80 | $40.85 | $39.48 | 3,205,986 |
| 2021-06-28 | $41.16 | $41.22 | $40.73 | $40.99 | $39.61 | 2,693,913 |
| 2021-06-25 | $41.20 | $41.37 | $40.81 | $40.90 | $39.53 | 9,508,715 |
| 2021-06-24 | $41.13 | $41.23 | $40.57 | $41.00 | $39.62 | 3,858,879 |
| 2021-06-23 | $40.23 | $40.98 | $40.02 | $40.86 | $39.49 | 7,251,448 |
| 2021-06-22 | $39.58 | $40.47 | $39.45 | $40.15 | $38.80 | 7,767,947 |
| 2021-06-21 | $38.87 | $39.61 | $38.87 | $39.39 | $38.07 | 4,102,970 |
| 2021-06-18 | $38.93 | $39.29 | $38.52 | $38.70 | $37.40 | 8,693,497 |
| 2021-06-17 | $40.20 | $40.26 | $39.03 | $39.32 | $38.00 | 5,104,130 |
| 2021-06-16 | $40.95 | $41.02 | $40.21 | $40.35 | $38.99 | 6,028,039 |
| 2021-06-15 | $41.54 | $41.66 | $40.88 | $41.02 | $39.64 | 5,329,988 |
| 2021-06-14 | $42.80 | $42.92 | $41.15 | $41.46 | $40.07 | 10,490,081 |
| 2021-06-11 | $43.05 | $43.29 | $42.96 | $43.16 | $41.71 | 3,473,953 |
| 2021-06-10 | $43.03 | $43.48 | $43.01 | $43.04 | $41.59 | 3,374,606 |
| 2021-06-09 | $43.16 | $43.20 | $42.71 | $42.76 | $41.32 | 4,892,345 |
| 2021-06-08 | $42.86 | $43.34 | $42.73 | $43.01 | $41.56 | 5,257,171 |
| 2021-06-07 | $43.70 | $43.70 | $42.39 | $42.60 | $41.17 | 7,051,828 |
| 2021-06-04 | $43.46 | $43.56 | $43.15 | $43.41 | $41.95 | 3,270,325 |
| 2021-06-03 | $42.60 | $43.37 | $42.26 | $43.18 | $41.73 | 4,630,225 |
| 2021-06-02 | $43.03 | $43.24 | $42.72 | $42.88 | $41.44 | 6,313,615 |
| 2021-06-01 | $43.84 | $44.12 | $43.06 | $43.12 | $41.67 | 4,697,355 |
| 2021-05-28 | $43.65 | $43.84 | $43.35 | $43.63 | $42.16 | 3,692,251 |
| 2021-05-27 | $43.92 | $44.18 | $43.13 | $43.32 | $41.86 | 9,831,036 |
| 2021-05-26 | $44.01 | $44.04 | $43.58 | $43.79 | $42.09 | 2,326,967 |
| 2021-05-25 | $44.19 | $44.24 | $43.57 | $43.81 | $42.10 | 2,526,623 |
| 2021-05-24 | $43.79 | $44.30 | $43.78 | $44.01 | $42.30 | 2,390,361 |
| 2021-05-21 | $43.94 | $44.28 | $43.37 | $43.53 | $41.84 | 3,222,914 |
| 2021-05-20 | $43.38 | $43.95 | $43.15 | $43.70 | $42.00 | 3,863,437 |
| 2021-05-19 | $42.59 | $43.22 | $41.95 | $43.19 | $41.51 | 4,366,391 |
| 2021-05-18 | $44.33 | $44.33 | $43.35 | $43.38 | $41.69 | 3,447,757 |
| 2021-05-17 | $44.00 | $44.32 | $43.60 | $44.19 | $42.47 | 3,136,550 |
| 2021-05-14 | $43.88 | $44.57 | $43.71 | $44.28 | $42.56 | 2,591,918 |
| 2021-05-13 | $42.90 | $43.88 | $42.86 | $43.53 | $41.84 | 4,705,532 |
| 2021-05-12 | $44.85 | $44.88 | $42.79 | $42.85 | $41.18 | 5,691,341 |
| 2021-05-11 | $44.51 | $45.33 | $44.01 | $45.14 | $43.38 | 5,699,143 |
| 2021-05-10 | $46.45 | $46.45 | $45.22 | $45.24 | $43.48 | 3,747,104 |
| 2021-05-07 | $45.75 | $46.22 | $45.52 | $46.00 | $44.21 | 3,285,230 |
| 2021-05-06 | $45.31 | $45.74 | $45.01 | $45.67 | $43.89 | 3,730,859 |
| 2021-05-05 | $45.07 | $45.75 | $44.86 | $45.41 | $43.64 | 3,498,600 |
| 2021-05-04 | $44.63 | $44.98 | $44.11 | $44.98 | $43.23 | 3,551,422 |
| 2021-05-03 | $44.62 | $45.14 | $44.50 | $44.80 | $43.06 | 5,375,516 |
| 2021-04-30 | $44.61 | $44.65 | $43.86 | $44.21 | $42.49 | 4,473,205 |
| 2021-04-29 | $44.71 | $45.34 | $44.57 | $45.15 | $43.39 | 4,205,574 |
| 2021-04-28 | $44.43 | $44.53 | $43.82 | $44.36 | $42.63 | 4,708,211 |
| 2021-04-27 | $45.55 | $45.60 | $44.24 | $44.51 | $42.78 | 5,730,821 |
| 2021-04-26 | $46.34 | $46.82 | $46.07 | $46.07 | $44.28 | 5,037,471 |
| 2021-04-23 | $46.06 | $46.50 | $45.80 | $46.25 | $44.45 | 3,564,370 |
| 2021-04-22 | $46.25 | $46.25 | $45.55 | $45.59 | $43.82 | 2,844,926 |
| 2021-04-21 | $45.41 | $46.26 | $45.28 | $46.25 | $44.45 | 2,834,914 |
| 2021-04-20 | $45.79 | $45.98 | $45.24 | $45.56 | $43.79 | 2,920,197 |
| 2021-04-19 | $46.60 | $46.63 | $45.93 | $46.06 | $44.27 | 4,554,826 |
| 2021-04-16 | $46.10 | $46.32 | $45.74 | $45.80 | $44.02 | 3,735,389 |
| 2021-04-15 | $45.42 | $46.01 | $45.35 | $45.90 | $44.11 | 3,392,043 |
| 2021-04-14 | $45.02 | $45.73 | $44.97 | $45.24 | $43.48 | 3,110,334 |
| 2021-04-13 | $45.00 | $45.16 | $44.78 | $44.99 | $43.24 | 3,131,198 |
| 2021-04-12 | $44.72 | $45.23 | $44.66 | $45.05 | $43.30 | 4,606,856 |
| 2021-04-09 | $44.61 | $44.83 | $44.41 | $44.75 | $43.01 | 3,953,273 |
| 2021-04-08 | $44.28 | $44.58 | $43.98 | $44.57 | $42.84 | 4,043,405 |
| 2021-04-07 | $44.71 | $44.79 | $44.23 | $44.29 | $42.57 | 3,445,147 |
| 2021-04-06 | $45.11 | $45.36 | $44.54 | $44.68 | $42.94 | 5,570,681 |
| 2021-04-05 | $44.94 | $45.84 | $44.60 | $45.48 | $43.71 | 5,685,920 |
| 2021-04-01 | $43.88 | $44.06 | $43.40 | $43.99 | $42.28 | 3,783,043 |
| 2021-03-31 | $43.46 | $44.03 | $43.37 | $43.51 | $41.82 | 4,404,953 |
| 2021-03-30 | $43.43 | $43.70 | $43.10 | $43.60 | $41.90 | 3,703,428 |
| 2021-03-29 | $43.32 | $44.12 | $43.06 | $43.40 | $41.71 | 8,213,943 |
| 2021-03-26 | $41.72 | $43.49 | $41.62 | $43.41 | $41.72 | 7,458,547 |
| 2021-03-25 | $40.02 | $41.35 | $39.70 | $41.22 | $39.62 | 4,512,924 |
| 2021-03-24 | $40.09 | $40.80 | $39.95 | $40.25 | $38.68 | 3,820,759 |
| 2021-03-23 | $40.91 | $41.09 | $39.56 | $39.87 | $38.32 | 4,904,215 |
| 2021-03-22 | $41.11 | $41.30 | $40.85 | $40.97 | $39.38 | 5,189,021 |
| 2021-03-19 | $41.42 | $41.86 | $40.58 | $41.28 | $39.67 | 13,059,006 |
| 2021-03-18 | $41.15 | $42.55 | $41.14 | $41.40 | $39.79 | 7,091,498 |
| 2021-03-17 | $40.82 | $41.45 | $40.65 | $41.31 | $39.70 | 4,392,361 |
| 2021-03-16 | $41.50 | $41.59 | $40.63 | $40.99 | $39.39 | 3,591,636 |
| 2021-03-15 | $40.76 | $41.62 | $40.59 | $41.59 | $39.97 | 8,361,624 |
| 2021-03-12 | $39.93 | $40.94 | $39.71 | $40.75 | $39.16 | 7,048,387 |
| 2021-03-11 | $39.24 | $40.00 | $39.24 | $40.00 | $38.44 | 5,959,605 |
| 2021-03-10 | $38.62 | $39.39 | $38.56 | $38.97 | $37.45 | 4,538,745 |
| 2021-03-09 | $37.95 | $38.79 | $37.90 | $38.42 | $36.92 | 4,267,654 |
| 2021-03-08 | $37.79 | $38.07 | $37.42 | $37.61 | $36.15 | 3,550,284 |
| 2021-03-05 | $37.45 | $37.64 | $35.97 | $37.46 | $36.00 | 3,875,280 |
| 2021-03-04 | $38.39 | $38.50 | $36.32 | $36.96 | $35.52 | 6,817,963 |
| 2021-03-03 | $38.63 | $39.41 | $38.47 | $38.59 | $37.09 | 4,567,908 |
| 2021-03-02 | $39.48 | $39.70 | $38.72 | $38.74 | $37.23 | 3,859,406 |
| 2021-03-01 | $38.88 | $39.78 | $38.72 | $39.47 | $37.93 | 5,593,936 |
| 2021-02-26 | $37.97 | $38.79 | $37.75 | $38.24 | $36.75 | 7,475,883 |
| 2021-02-25 | $38.25 | $38.37 | $37.39 | $37.69 | $36.22 | 6,184,960 |
| 2021-02-24 | $37.65 | $38.85 | $37.51 | $38.63 | $36.89 | 4,117,239 |
| 2021-02-23 | $37.81 | $37.89 | $37.06 | $37.65 | $35.96 | 4,285,207 |
| 2021-02-22 | $37.81 | $38.31 | $37.61 | $37.95 | $36.24 | 3,204,549 |
| 2021-02-19 | $37.72 | $38.27 | $37.61 | $38.06 | $36.35 | 3,857,346 |
| 2021-02-18 | $37.64 | $38.08 | $37.40 | $37.56 | $35.87 | 4,262,535 |
| 2021-02-17 | $38.32 | $38.77 | $37.87 | $37.89 | $36.18 | 5,728,397 |
| 2021-02-16 | $38.45 | $39.16 | $38.35 | $38.60 | $36.86 | 8,140,557 |
| 2021-02-12 | $36.42 | $36.96 | $36.30 | $36.88 | $35.22 | 2,865,517 |
| 2021-02-11 | $37.04 | $37.04 | $36.25 | $36.76 | $35.11 | 3,536,923 |
| 2021-02-10 | $36.44 | $37.12 | $36.41 | $36.94 | $35.28 | 3,897,032 |
| 2021-02-09 | $37.65 | $37.78 | $36.28 | $36.33 | $34.70 | 7,019,591 |
| 2021-02-08 | $37.53 | $37.89 | $37.48 | $37.68 | $35.98 | 2,294,979 |
| 2021-02-05 | $37.46 | $37.68 | $37.35 | $37.42 | $35.74 | 2,226,541 |
| 2021-02-04 | $36.70 | $37.38 | $36.56 | $37.28 | $35.60 | 3,636,915 |
| 2021-02-03 | $36.12 | $36.59 | $35.61 | $36.34 | $34.70 | 3,891,915 |
| 2021-02-02 | $36.42 | $36.69 | $36.03 | $36.33 | $34.70 | 4,225,771 |
| 2021-02-01 | $36.16 | $36.39 | $35.60 | $35.90 | $34.28 | 3,455,266 |
| 2021-01-29 | $36.20 | $36.47 | $35.55 | $35.87 | $34.26 | 5,565,846 |
| 2021-01-28 | $36.08 | $36.90 | $35.93 | $36.44 | $34.80 | 5,475,958 |
| 2021-01-27 | $36.15 | $36.96 | $35.03 | $35.23 | $33.64 | 9,009,521 |
| 2021-01-26 | $38.74 | $38.75 | $37.12 | $37.17 | $35.50 | 5,583,175 |
| 2021-01-25 | $37.74 | $38.53 | $37.55 | $38.46 | $36.73 | 4,799,961 |
| 2021-01-22 | $37.50 | $37.84 | $37.28 | $37.60 | $35.91 | 4,314,938 |
| 2021-01-21 | $38.50 | $38.60 | $37.94 | $37.94 | $36.23 | 2,823,868 |
| 2021-01-20 | $38.57 | $38.84 | $38.12 | $38.45 | $36.72 | 3,220,216 |
| 2021-01-19 | $38.22 | $38.73 | $38.11 | $38.53 | $36.80 | 4,017,626 |
| 2021-01-15 | $37.76 | $38.03 | $37.20 | $37.80 | $36.10 | 4,854,332 |
| 2021-01-14 | $37.87 | $38.75 | $37.48 | $38.03 | $36.32 | 5,223,447 |
| 2021-01-13 | $37.40 | $37.46 | $37.02 | $37.17 | $35.50 | 2,763,704 |
| 2021-01-12 | $37.70 | $38.04 | $37.29 | $37.46 | $35.77 | 3,845,620 |
| 2021-01-11 | $36.55 | $37.61 | $36.40 | $37.54 | $35.85 | 5,624,383 |
| 2021-01-08 | $37.13 | $37.23 | $36.56 | $36.95 | $35.29 | 4,144,959 |
| 2021-01-07 | $37.26 | $37.46 | $36.71 | $36.98 | $35.32 | 4,477,915 |
| 2021-01-06 | $36.20 | $37.57 | $36.00 | $36.90 | $35.24 | 5,470,530 |
| 2021-01-05 | $34.96 | $35.86 | $34.91 | $35.67 | $34.06 | 4,775,028 |
| 2021-01-04 | $36.05 | $36.23 | $34.81 | $34.92 | $33.35 | 4,999,759 |
| 2020-12-31 | $36.00 | $36.06 | $35.63 | $36.00 | $34.38 | 3,562,911 |
| 2020-12-30 | $35.80 | $36.16 | $35.75 | $35.97 | $34.35 | 2,260,068 |
| 2020-12-29 | $36.38 | $36.38 | $35.51 | $35.64 | $34.04 | 1,888,072 |
| 2020-12-28 | $36.46 | $36.65 | $36.15 | $36.19 | $34.56 | 1,731,442 |
| 2020-12-24 | $36.50 | $36.59 | $35.95 | $36.27 | $34.64 | 1,190,703 |
| 2020-12-23 | $36.35 | $36.72 | $36.20 | $36.35 | $34.71 | 4,195,777 |
| 2020-12-22 | $36.21 | $36.45 | $35.91 | $36.07 | $34.45 | 3,340,231 |
| 2020-12-21 | $35.66 | $36.04 | $35.04 | $35.95 | $34.33 | 5,467,230 |
| 2020-12-18 | $36.61 | $36.65 | $35.85 | $36.24 | $34.61 | 7,085,359 |
| 2020-12-17 | $36.50 | $36.60 | $36.24 | $36.59 | $34.94 | 4,201,730 |
| 2020-12-16 | $37.06 | $37.10 | $36.01 | $36.24 | $34.61 | 4,582,916 |
| 2020-12-15 | $36.99 | $37.11 | $36.30 | $37.02 | $35.35 | 4,424,486 |
| 2020-12-14 | $36.96 | $37.42 | $36.55 | $36.81 | $35.15 | 5,757,871 |
| 2020-12-11 | $36.29 | $36.55 | $35.45 | $35.64 | $34.04 | 6,257,196 |
| 2020-12-10 | $37.58 | $37.58 | $36.87 | $37.17 | $35.50 | 4,140,153 |
| 2020-12-09 | $38.00 | $38.44 | $37.62 | $37.66 | $35.97 | 4,014,612 |
| 2020-12-08 | $37.42 | $37.98 | $37.37 | $37.93 | $36.22 | 2,854,528 |
| 2020-12-07 | $37.78 | $37.83 | $37.34 | $37.58 | $35.89 | 2,604,936 |
| 2020-12-04 | $37.19 | $37.95 | $37.12 | $37.95 | $36.24 | 3,507,094 |
| 2020-12-03 | $37.33 | $37.70 | $37.05 | $37.12 | $35.45 | 3,848,035 |
| 2020-12-02 | $37.30 | $37.95 | $37.24 | $37.80 | $36.10 | 3,837,375 |
| 2020-12-01 | $37.79 | $37.91 | $37.23 | $37.38 | $35.70 | 3,663,250 |
| 2020-11-30 | $37.09 | $37.42 | $36.66 | $37.42 | $35.74 | 5,297,642 |
| 2020-11-27 | $37.30 | $37.60 | $37.05 | $37.09 | $35.42 | 1,416,197 |
| 2020-11-25 | $37.47 | $37.52 | $37.09 | $37.30 | $35.62 | 1,872,613 |
| 2020-11-24 | $37.00 | $37.59 | $36.93 | $37.50 | $35.81 | 4,000,814 |
| 2020-11-23 | $36.54 | $36.84 | $36.30 | $36.63 | $34.98 | 1,977,753 |
| 2020-11-20 | $36.25 | $36.55 | $36.02 | $36.30 | $34.67 | 2,795,121 |
| 2020-11-19 | $35.83 | $36.45 | $35.66 | $36.33 | $34.70 | 2,319,015 |
| 2020-11-18 | $36.60 | $36.66 | $36.09 | $36.09 | $34.47 | 2,736,607 |
| 2020-11-17 | $36.63 | $36.83 | $36.26 | $36.48 | $34.84 | 2,818,579 |
| 2020-11-16 | $36.45 | $37.13 | $36.07 | $36.98 | $35.32 | 4,042,923 |
| 2020-11-13 | $35.30 | $36.01 | $35.24 | $35.83 | $34.22 | 2,520,533 |
| 2020-11-12 | $35.63 | $35.70 | $34.57 | $34.91 | $33.34 | 3,449,625 |
| 2020-11-11 | $36.30 | $36.32 | $35.75 | $35.98 | $34.15 | 2,605,732 |
| 2020-11-10 | $35.91 | $36.21 | $35.65 | $36.02 | $34.18 | 4,779,321 |
| 2020-11-09 | $36.31 | $37.08 | $35.63 | $35.68 | $33.86 | 6,855,663 |
| 2020-11-06 | $34.47 | $34.84 | $34.39 | $34.71 | $32.94 | 2,745,721 |
| 2020-11-05 | $34.22 | $34.84 | $34.14 | $34.49 | $32.73 | 3,656,256 |
| 2020-11-04 | $33.48 | $34.33 | $32.91 | $33.56 | $31.85 | 3,898,071 |
| 2020-11-03 | $32.99 | $33.89 | $32.99 | $33.67 | $31.95 | 2,955,169 |
| 2020-11-02 | $32.32 | $32.79 | $32.02 | $32.47 | $30.81 | 3,597,711 |
| 2020-10-30 | $31.91 | $32.12 | $31.28 | $31.97 | $30.34 | 4,503,486 |
| 2020-10-29 | $31.68 | $32.43 | $31.45 | $32.10 | $30.46 | 4,342,482 |
| 2020-10-28 | $32.11 | $32.55 | $31.62 | $31.73 | $30.11 | 6,551,933 |
| 2020-10-27 | $34.31 | $34.45 | $32.62 | $32.85 | $31.18 | 8,783,730 |
| 2020-10-26 | $35.10 | $35.10 | $34.19 | $34.25 | $32.50 | 5,815,273 |
| 2020-10-23 | $35.61 | $35.65 | $35.28 | $35.56 | $33.75 | 2,785,855 |
| 2020-10-22 | $35.00 | $35.60 | $34.95 | $35.47 | $33.66 | 2,377,534 |
| 2020-10-21 | $34.87 | $35.46 | $34.74 | $35.00 | $33.22 | 3,727,563 |
| 2020-10-20 | $34.90 | $35.34 | $34.72 | $34.84 | $33.06 | 2,782,358 |
| 2020-10-19 | $35.29 | $35.45 | $34.47 | $34.60 | $32.84 | 2,328,747 |
| 2020-10-16 | $35.06 | $35.38 | $34.89 | $35.18 | $33.39 | 3,588,330 |
| 2020-10-15 | $34.11 | $34.98 | $34.10 | $34.96 | $33.18 | 4,007,753 |
| 2020-10-14 | $34.92 | $35.05 | $34.27 | $34.50 | $32.74 | 4,312,895 |
| 2020-10-13 | $34.63 | $35.39 | $34.28 | $34.87 | $33.09 | 6,552,254 |
| 2020-10-12 | $34.98 | $35.04 | $34.60 | $34.63 | $32.86 | 4,118,249 |
| 2020-10-09 | $35.40 | $35.55 | $34.71 | $34.78 | $33.01 | 3,750,152 |
| 2020-10-08 | $35.20 | $35.83 | $35.10 | $35.23 | $33.43 | 4,257,196 |
| 2020-10-07 | $33.93 | $35.10 | $33.88 | $35.06 | $33.27 | 4,599,839 |
| 2020-10-06 | $33.64 | $34.34 | $33.57 | $33.62 | $31.91 | 5,328,801 |
| 2020-10-05 | $33.25 | $33.73 | $33.00 | $33.53 | $31.82 | 3,743,065 |
| 2020-10-02 | $32.03 | $33.11 | $32.00 | $32.81 | $31.14 | 3,870,436 |
| 2020-10-01 | $32.75 | $32.77 | $32.06 | $32.53 | $30.87 | 4,624,881 |
| 2020-09-30 | $32.15 | $32.79 | $32.06 | $32.41 | $30.76 | 5,135,641 |
| 2020-09-29 | $32.15 | $32.33 | $31.93 | $31.97 | $30.34 | 3,117,857 |
| 2020-09-28 | $31.76 | $32.19 | $31.63 | $32.03 | $30.40 | 3,036,298 |
| 2020-09-25 | $30.55 | $31.30 | $30.41 | $31.20 | $29.61 | 2,536,579 |
| 2020-09-24 | $30.35 | $31.14 | $30.16 | $30.69 | $29.13 | 3,085,751 |
| 2020-09-23 | $31.57 | $31.64 | $30.51 | $30.59 | $29.03 | 4,175,578 |
| 2020-09-22 | $31.42 | $31.62 | $31.03 | $31.61 | $30.00 | 6,098,580 |
| 2020-09-21 | $31.66 | $31.86 | $30.95 | $31.42 | $29.82 | 5,812,794 |
| 2020-09-18 | $32.73 | $33.00 | $32.23 | $32.44 | $30.79 | 7,914,517 |
| 2020-09-17 | $32.20 | $33.09 | $32.09 | $32.82 | $31.15 | 6,085,104 |
| 2020-09-16 | $32.95 | $33.25 | $32.56 | $32.64 | $30.98 | 6,486,567 |
| 2020-09-15 | $32.99 | $33.23 | $32.81 | $32.82 | $31.15 | 3,616,080 |
| 2020-09-14 | $32.48 | $32.91 | $32.43 | $32.74 | $31.07 | 4,779,289 |
| 2020-09-11 | $32.28 | $32.41 | $31.58 | $31.94 | $30.31 | 7,948,976 |
| 2020-09-10 | $33.20 | $33.47 | $31.82 | $31.88 | $30.25 | 7,343,126 |
| 2020-09-09 | $32.50 | $33.80 | $32.50 | $33.07 | $31.38 | 7,570,648 |
| 2020-09-08 | $31.60 | $32.15 | $31.50 | $31.76 | $30.14 | 4,465,252 |
| 2020-09-04 | $32.08 | $32.32 | $31.14 | $32.05 | $30.42 | 5,453,259 |
| 2020-09-03 | $33.31 | $33.42 | $31.46 | $31.90 | $30.27 | 6,206,518 |
| 2020-09-02 | $33.00 | $33.86 | $32.90 | $33.70 | $31.98 | 4,605,031 |
| 2020-09-01 | $32.29 | $32.87 | $32.04 | $32.85 | $31.18 | 3,007,495 |
| 2020-08-31 | $32.65 | $32.69 | $32.21 | $32.46 | $30.81 | 4,728,060 |
| 2020-08-28 | $32.22 | $32.74 | $31.94 | $32.66 | $30.99 | 6,193,442 |
| 2020-08-27 | $32.69 | $32.73 | $31.89 | $32.13 | $30.49 | 4,217,161 |
| 2020-08-26 | $32.89 | $33.08 | $32.73 | $32.78 | $30.90 | 2,874,706 |
| 2020-08-25 | $33.47 | $33.56 | $32.60 | $32.89 | $31.00 | 3,553,794 |
| 2020-08-24 | $32.53 | $33.38 | $32.49 | $33.37 | $31.45 | 4,676,390 |
| 2020-08-21 | $31.95 | $32.49 | $31.78 | $32.47 | $30.61 | 4,874,949 |
| 2020-08-20 | $32.00 | $32.11 | $31.80 | $31.87 | $30.04 | 2,322,463 |
| 2020-08-19 | $32.23 | $32.40 | $32.11 | $32.23 | $30.38 | 3,043,171 |
| 2020-08-18 | $32.42 | $32.43 | $32.02 | $32.11 | $30.27 | 3,254,174 |
| 2020-08-17 | $32.42 | $32.59 | $32.29 | $32.33 | $30.47 | 2,271,480 |
| 2020-08-14 | $32.45 | $32.48 | $32.16 | $32.32 | $30.46 | 2,736,890 |
| 2020-08-13 | $32.58 | $32.85 | $32.36 | $32.52 | $30.65 | 3,826,319 |
| 2020-08-12 | $32.50 | $32.87 | $32.40 | $32.73 | $30.85 | 2,575,953 |
| 2020-08-11 | $32.39 | $32.84 | $32.23 | $32.30 | $30.44 | 4,083,216 |
| 2020-08-10 | $31.90 | $32.25 | $31.76 | $32.15 | $30.30 | 5,447,854 |
| 2020-08-07 | $31.77 | $31.89 | $31.45 | $31.85 | $30.02 | 3,079,611 |
| 2020-08-06 | $31.67 | $31.99 | $31.63 | $31.84 | $30.01 | 3,238,317 |
| 2020-08-05 | $31.31 | $31.92 | $31.26 | $31.88 | $30.05 | 3,666,435 |
| 2020-08-04 | $30.92 | $31.21 | $30.87 | $31.19 | $29.40 | 3,380,185 |
| 2020-08-03 | $31.08 | $31.10 | $30.63 | $30.90 | $29.13 | 3,596,723 |
| 2020-07-31 | $31.06 | $31.17 | $30.46 | $31.00 | $29.22 | 5,697,341 |
| 2020-07-30 | $31.26 | $31.43 | $30.94 | $31.12 | $29.33 | 6,095,850 |
| 2020-07-29 | $30.78 | $31.82 | $30.35 | $31.61 | $29.79 | 7,252,555 |
| 2020-07-28 | $30.49 | $31.36 | $29.95 | $30.24 | $28.50 | 8,905,692 |
| 2020-07-27 | $29.18 | $30.83 | $29.07 | $30.63 | $28.87 | 9,852,014 |
| 2020-07-24 | $29.69 | $29.86 | $29.22 | $29.29 | $27.61 | 5,542,006 |
| 2020-07-23 | $29.60 | $30.16 | $29.55 | $29.80 | $28.09 | 5,370,768 |
| 2020-07-22 | $29.33 | $29.83 | $29.17 | $29.60 | $27.90 | 4,908,540 |
| 2020-07-21 | $29.18 | $29.57 | $29.16 | $29.31 | $27.63 | 4,584,878 |
| 2020-07-20 | $28.93 | $29.11 | $28.78 | $29.04 | $27.37 | 5,414,209 |
| 2020-07-17 | $28.90 | $29.11 | $28.68 | $29.04 | $27.37 | 4,686,998 |
| 2020-07-16 | $28.47 | $29.03 | $28.26 | $28.76 | $27.11 | 6,139,998 |
| 2020-07-15 | $27.74 | $28.14 | $27.60 | $28.06 | $26.45 | 5,541,490 |
| 2020-07-14 | $26.76 | $27.42 | $26.47 | $27.36 | $25.79 | 3,725,867 |
| 2020-07-13 | $27.00 | $27.21 | $26.68 | $26.72 | $25.19 | 5,293,871 |
| 2020-07-10 | $26.49 | $26.70 | $26.27 | $26.67 | $25.14 | 3,061,026 |
| 2020-07-09 | $26.49 | $26.69 | $26.12 | $26.51 | $24.99 | 4,558,879 |
| 2020-07-08 | $26.41 | $26.65 | $26.19 | $26.48 | $24.96 | 4,140,812 |
| 2020-07-07 | $26.58 | $26.79 | $26.27 | $26.49 | $24.97 | 4,772,431 |
| 2020-07-06 | $26.68 | $26.96 | $26.55 | $26.82 | $25.28 | 5,815,828 |
| 2020-07-02 | $26.16 | $26.47 | $25.91 | $26.00 | $24.51 | 5,029,881 |
| 2020-07-01 | $26.06 | $26.23 | $25.64 | $25.66 | $24.19 | 6,319,988 |
| 2020-06-30 | $25.50 | $26.05 | $25.44 | $25.90 | $24.41 | 4,539,729 |
| 2020-06-29 | $25.65 | $25.90 | $25.41 | $25.68 | $24.21 | 4,466,493 |
| 2020-06-26 | $25.81 | $25.86 | $25.11 | $25.41 | $23.95 | 10,410,526 |
| 2020-06-25 | $25.65 | $25.88 | $25.24 | $25.81 | $24.33 | 6,431,647 |
| 2020-06-24 | $26.64 | $26.74 | $25.57 | $25.81 | $24.33 | 6,082,106 |
| 2020-06-23 | $26.93 | $27.21 | $26.77 | $26.88 | $25.34 | 7,693,167 |
| 2020-06-22 | $26.60 | $26.73 | $26.28 | $26.54 | $25.02 | 7,557,322 |
| 2020-06-19 | $28.00 | $28.00 | $26.63 | $26.70 | $25.17 | 11,999,176 |
| 2020-06-18 | $27.00 | $27.53 | $26.88 | $27.35 | $25.78 | 6,690,161 |
| 2020-06-17 | $27.80 | $27.85 | $27.24 | $27.25 | $25.68 | 6,954,191 |
| 2020-06-16 | $27.97 | $28.44 | $27.21 | $27.66 | $26.07 | 7,401,103 |
| 2020-06-15 | $26.28 | $27.48 | $26.06 | $27.12 | $25.56 | 7,467,483 |
| 2020-06-12 | $27.05 | $27.35 | $26.53 | $26.93 | $25.38 | 9,550,820 |
| 2020-06-11 | $26.60 | $27.07 | $25.97 | $26.15 | $24.65 | 13,916,076 |
| 2020-06-10 | $27.70 | $28.11 | $27.42 | $27.85 | $26.25 | 11,455,634 |
| 2020-06-09 | $26.58 | $27.85 | $26.50 | $27.63 | $26.04 | 9,691,185 |
| 2020-06-08 | $26.86 | $27.29 | $26.59 | $27.27 | $25.70 | 7,535,029 |
| 2020-06-05 | $25.86 | $26.71 | $25.86 | $26.68 | $25.15 | 8,206,463 |
| 2020-06-04 | $24.79 | $25.33 | $24.64 | $24.75 | $23.33 | 5,926,537 |
| 2020-06-03 | $24.33 | $25.25 | $24.32 | $25.15 | $23.71 | 5,607,518 |
| 2020-06-02 | $22.94 | $23.88 | $22.89 | $23.88 | $22.51 | 5,722,413 |
| 2020-06-01 | $22.75 | $22.91 | $22.52 | $22.74 | $21.43 | 3,647,469 |
| 2020-05-29 | $22.91 | $22.97 | $22.18 | $22.79 | $21.48 | 7,791,935 |
| 2020-05-28 | $23.21 | $23.46 | $22.81 | $23.05 | $21.73 | 5,311,857 |
| 2020-05-27 | $22.91 | $23.35 | $22.70 | $23.33 | $21.78 | 6,374,133 |
| 2020-05-26 | $22.00 | $22.81 | $21.97 | $22.48 | $20.99 | 5,075,398 |
| 2020-05-22 | $21.33 | $21.43 | $20.99 | $21.38 | $19.96 | 3,871,905 |
| 2020-05-21 | $21.55 | $21.71 | $21.29 | $21.32 | $19.91 | 4,114,326 |
| 2020-05-20 | $21.20 | $21.71 | $20.96 | $21.58 | $20.15 | 5,140,935 |
| 2020-05-19 | $20.95 | $21.25 | $20.42 | $20.84 | $19.46 | 3,985,742 |
| 2020-05-18 | $20.36 | $21.12 | $20.35 | $20.97 | $19.58 | 3,878,418 |
| 2020-05-15 | $19.66 | $19.86 | $19.45 | $19.65 | $18.35 | 3,248,274 |
| 2020-05-14 | $19.35 | $19.96 | $18.82 | $19.94 | $18.62 | 4,257,136 |
| 2020-05-13 | $20.30 | $20.41 | $19.39 | $19.63 | $18.33 | 4,477,949 |
| 2020-05-12 | $21.40 | $21.47 | $20.40 | $20.41 | $19.06 | 4,197,670 |
| 2020-05-11 | $21.25 | $21.44 | $20.97 | $21.30 | $19.89 | 3,265,665 |
| 2020-05-08 | $21.35 | $21.73 | $21.28 | $21.62 | $20.19 | 2,671,983 |
| 2020-05-07 | $21.13 | $21.28 | $20.90 | $20.95 | $19.56 | 4,054,788 |
| 2020-05-06 | $20.89 | $20.96 | $20.51 | $20.71 | $19.34 | 4,134,359 |
| 2020-05-05 | $20.69 | $21.09 | $20.62 | $20.67 | $19.30 | 6,283,880 |
| 2020-05-04 | $20.40 | $20.52 | $20.01 | $20.39 | $19.04 | 4,132,789 |
| 2020-05-01 | $21.50 | $21.52 | $20.55 | $20.66 | $19.29 | 4,327,087 |
| 2020-04-30 | $22.13 | $22.34 | $21.76 | $22.01 | $20.55 | 6,330,405 |
| 2020-04-29 | $22.37 | $22.73 | $21.57 | $22.48 | $20.99 | 8,076,461 |
| 2020-04-28 | $22.65 | $23.10 | $21.92 | $22.14 | $20.67 | 7,520,087 |
| 2020-04-27 | $21.02 | $21.79 | $20.93 | $21.63 | $20.19 | 6,012,387 |
| 2020-04-24 | $20.18 | $20.83 | $20.10 | $20.78 | $19.40 | 4,590,711 |
| 2020-04-23 | $20.20 | $20.64 | $20.02 | $20.03 | $18.70 | 3,836,036 |
| 2020-04-22 | $19.90 | $20.09 | $19.55 | $19.98 | $18.65 | 5,129,879 |
| 2020-04-21 | $20.01 | $20.18 | $19.42 | $19.44 | $18.15 | 4,827,905 |
| 2020-04-20 | $20.31 | $20.91 | $20.07 | $20.44 | $19.08 | 4,747,568 |
| 2020-04-17 | $20.35 | $20.97 | $20.33 | $20.72 | $19.35 | 4,946,569 |
| 2020-04-16 | $20.03 | $20.05 | $19.50 | $19.84 | $18.52 | 4,175,532 |
| 2020-04-15 | $20.12 | $20.23 | $19.67 | $19.99 | $18.66 | 4,335,940 |
| 2020-04-14 | $20.95 | $21.10 | $20.34 | $20.70 | $19.33 | 4,951,811 |
| 2020-04-13 | $21.00 | $21.08 | $20.14 | $20.41 | $19.06 | 5,152,554 |
| 2020-04-09 | $20.64 | $21.63 | $20.62 | $21.18 | $19.77 | 6,051,149 |
| 2020-04-08 | $19.89 | $20.73 | $19.67 | $20.57 | $19.21 | 5,016,473 |
| 2020-04-07 | $20.44 | $20.50 | $19.30 | $19.68 | $18.37 | 7,939,239 |
| 2020-04-06 | $18.90 | $19.84 | $18.35 | $19.71 | $18.40 | 10,797,114 |
| 2020-04-03 | $18.61 | $18.84 | $17.82 | $17.91 | $16.72 | 7,183,178 |
| 2020-04-02 | $19.10 | $19.44 | $18.49 | $18.70 | $17.46 | 7,653,377 |
| 2020-04-01 | $19.52 | $19.68 | $18.76 | $19.11 | $17.84 | 6,386,451 |
| 2020-03-31 | $21.37 | $21.55 | $20.45 | $20.54 | $19.18 | 6,099,425 |
| 2020-03-30 | $20.92 | $21.40 | $20.27 | $21.28 | $19.87 | 6,231,253 |
| 2020-03-27 | $21.02 | $21.59 | $20.47 | $20.74 | $19.36 | 5,685,849 |
| 2020-03-26 | $20.29 | $21.96 | $19.91 | $21.81 | $20.36 | 6,740,406 |
| 2020-03-25 | $19.90 | $21.04 | $19.16 | $20.25 | $18.91 | 8,753,521 |
| 2020-03-24 | $18.70 | $20.07 | $18.22 | $20.02 | $18.69 | 7,192,099 |
| 2020-03-23 | $18.71 | $18.78 | $17.44 | $17.75 | $16.57 | 6,779,689 |
| 2020-03-20 | $21.35 | $21.61 | $18.79 | $18.86 | $17.61 | 7,795,351 |
| 2020-03-19 | $21.14 | $21.99 | $20.02 | $21.27 | $19.86 | 7,353,085 |
| 2020-03-18 | $19.84 | $21.56 | $19.39 | $21.50 | $20.07 | 7,556,587 |
| 2020-03-17 | $19.33 | $21.57 | $18.46 | $21.56 | $20.13 | 8,980,801 |
| 2020-03-16 | $19.83 | $20.14 | $18.42 | $19.06 | $17.80 | 12,805,669 |
| 2020-03-13 | $21.69 | $22.80 | $20.10 | $22.80 | $21.29 | 9,033,240 |
| 2020-03-12 | $21.29 | $22.33 | $20.36 | $20.47 | $19.11 | 8,766,569 |
| 2020-03-11 | $23.43 | $23.80 | $22.77 | $23.15 | $21.61 | 11,517,408 |
| 2020-03-10 | $23.83 | $24.21 | $22.69 | $24.18 | $22.58 | 9,202,430 |
| 2020-03-09 | $23.16 | $24.15 | $22.62 | $22.84 | $21.32 | 15,023,115 |
| 2020-03-06 | $23.66 | $24.98 | $23.61 | $24.88 | $23.23 | 9,856,757 |
| 2020-03-05 | $24.67 | $25.03 | $24.36 | $24.60 | $22.97 | 7,953,682 |
| 2020-03-04 | $24.25 | $25.10 | $23.91 | $25.09 | $23.43 | 6,510,975 |
| 2020-03-03 | $24.52 | $25.41 | $23.73 | $23.89 | $22.30 | 7,959,799 |
| 2020-03-02 | $24.04 | $24.68 | $23.51 | $24.67 | $23.03 | 8,282,893 |
| 2020-02-28 | $23.04 | $24.10 | $22.80 | $23.86 | $22.28 | 13,670,309 |
| 2020-02-27 | $24.34 | $25.18 | $23.68 | $24.03 | $22.44 | 10,953,388 |
| 2020-02-26 | $25.98 | $26.29 | $25.25 | $25.25 | $23.36 | 7,331,303 |
| 2020-02-25 | $27.18 | $27.20 | $25.36 | $25.72 | $23.80 | 12,039,931 |
| 2020-02-24 | $26.96 | $27.34 | $26.67 | $27.00 | $24.98 | 5,771,662 |
| 2020-02-21 | $27.96 | $28.13 | $27.75 | $27.96 | $25.87 | 4,774,078 |
| 2020-02-20 | $27.87 | $28.31 | $27.71 | $28.29 | $26.17 | 5,912,810 |
| 2020-02-19 | $28.00 | $28.31 | $27.89 | $27.96 | $25.87 | 8,384,208 |
| 2020-02-18 | $28.37 | $28.54 | $27.84 | $27.97 | $25.88 | 4,379,491 |
| 2020-02-14 | $28.70 | $28.70 | $28.45 | $28.59 | $26.45 | 2,841,155 |
| 2020-02-13 | $28.60 | $28.92 | $28.33 | $28.71 | $26.56 | 3,920,463 |
| 2020-02-12 | $28.30 | $28.89 | $28.26 | $28.84 | $26.68 | 4,814,972 |
| 2020-02-11 | $27.79 | $28.33 | $27.70 | $28.04 | $25.94 | 5,260,795 |
| 2020-02-10 | $27.59 | $27.64 | $27.40 | $27.57 | $25.51 | 3,150,240 |
| 2020-02-07 | $27.93 | $27.98 | $27.65 | $27.68 | $25.61 | 3,382,860 |
| 2020-02-06 | $28.44 | $28.49 | $28.04 | $28.17 | $26.06 | 3,253,260 |
| 2020-02-05 | $28.11 | $28.30 | $27.84 | $28.29 | $26.17 | 5,647,564 |
| 2020-02-04 | $27.47 | $27.67 | $27.29 | $27.58 | $25.52 | 4,486,383 |
| 2020-02-03 | $26.84 | $27.37 | $26.81 | $26.91 | $24.90 | 4,749,211 |
| 2020-01-31 | $27.57 | $27.60 | $26.55 | $26.69 | $24.69 | 8,682,348 |
| 2020-01-30 | $27.96 | $27.96 | $27.25 | $27.69 | $25.62 | 9,472,648 |
| 2020-01-29 | $27.81 | $29.26 | $27.56 | $28.35 | $26.23 | 12,836,782 |
| 2020-01-28 | $28.75 | $28.84 | $27.98 | $28.00 | $25.91 | 10,976,697 |
| 2020-01-27 | $28.76 | $28.92 | $28.56 | $28.56 | $26.42 | 6,830,802 |
| 2020-01-24 | $29.66 | $29.72 | $29.08 | $29.36 | $27.16 | 4,741,402 |
| 2020-01-23 | $29.37 | $29.62 | $29.09 | $29.55 | $27.34 | 4,167,905 |
| 2020-01-22 | $29.76 | $30.13 | $29.58 | $29.65 | $27.43 | 4,390,460 |
| 2020-01-21 | $29.79 | $29.87 | $29.51 | $29.71 | $27.49 | 4,313,875 |
| 2020-01-17 | $30.08 | $30.21 | $29.92 | $30.06 | $27.81 | 4,348,177 |
| 2020-01-16 | $29.80 | $30.11 | $29.62 | $30.01 | $27.76 | 4,193,297 |
| 2020-01-15 | $29.85 | $30.07 | $29.54 | $29.67 | $27.45 | 5,405,884 |
| 2020-01-14 | $30.38 | $30.44 | $29.96 | $30.11 | $27.86 | 5,483,557 |
| 2020-01-13 | $30.10 | $30.42 | $29.87 | $30.40 | $28.13 | 5,046,050 |
| 2020-01-10 | $30.13 | $30.34 | $30.01 | $30.11 | $27.86 | 4,734,276 |
| 2020-01-09 | $30.23 | $30.23 | $30.00 | $30.22 | $27.96 | 6,048,145 |
| 2020-01-08 | $29.71 | $30.08 | $29.66 | $30.04 | $27.79 | 8,429,632 |
| 2020-01-07 | $29.79 | $29.94 | $29.49 | $29.90 | $27.66 | 6,852,040 |
| 2020-01-06 | $29.37 | $29.69 | $29.25 | $29.68 | $27.46 | 6,009,979 |
| 2020-01-03 | $29.54 | $29.73 | $29.31 | $29.60 | $27.39 | 6,977,674 |
| 2020-01-02 | $29.32 | $30.00 | $29.30 | $29.99 | $27.75 | 5,627,445 |
| 2019-12-31 | $28.89 | $29.12 | $28.81 | $29.11 | $26.93 | 3,586,077 |
| 2019-12-30 | $28.75 | $29.13 | $28.71 | $29.01 | $26.84 | 3,950,176 |
| 2019-12-27 | $29.10 | $29.10 | $28.73 | $28.79 | $26.64 | 2,253,039 |
| 2019-12-26 | $28.94 | $29.10 | $28.90 | $29.03 | $26.86 | 2,398,946 |
| 2019-12-24 | $29.14 | $29.15 | $28.70 | $28.82 | $26.66 | 1,531,478 |
| 2019-12-23 | $29.05 | $29.13 | $28.72 | $29.12 | $26.94 | 3,708,265 |
| 2019-12-20 | $29.23 | $29.36 | $29.01 | $29.01 | $26.84 | 12,893,175 |
| 2019-12-19 | $28.23 | $28.92 | $28.15 | $28.92 | $26.76 | 8,285,265 |
| 2019-12-18 | $28.53 | $28.53 | $28.09 | $28.31 | $26.19 | 5,168,645 |
| 2019-12-17 | $28.60 | $28.75 | $28.38 | $28.51 | $26.38 | 5,254,945 |
| 2019-12-16 | $29.02 | $29.07 | $28.50 | $28.62 | $26.48 | 4,857,966 |
| 2019-12-13 | $29.32 | $29.44 | $28.58 | $28.74 | $26.59 | 5,846,641 |
| 2019-12-12 | $27.94 | $29.32 | $27.94 | $29.25 | $27.06 | 8,012,661 |
| 2019-12-11 | $28.12 | $28.50 | $28.00 | $28.02 | $25.92 | 6,065,310 |
| 2019-12-10 | $28.51 | $28.61 | $27.97 | $28.00 | $25.91 | 5,054,746 |
| 2019-12-09 | $27.95 | $28.96 | $27.90 | $28.51 | $26.38 | 9,053,162 |
| 2019-12-06 | $27.95 | $28.15 | $27.85 | $27.89 | $25.80 | 4,697,711 |
| 2019-12-05 | $28.12 | $28.16 | $27.67 | $27.69 | $25.62 | 5,328,646 |
| 2019-12-04 | $28.20 | $28.56 | $28.01 | $28.02 | $25.92 | 4,898,297 |
| 2019-12-03 | $28.38 | $28.39 | $27.65 | $28.03 | $25.93 | 4,867,335 |
| 2019-12-02 | $29.05 | $29.17 | $28.69 | $28.75 | $26.60 | 2,937,669 |
| 2019-11-29 | $29.27 | $29.35 | $29.02 | $29.04 | $26.87 | 1,598,283 |
| 2019-11-27 | $29.17 | $29.48 | $29.13 | $29.35 | $27.15 | 2,754,766 |
| 2019-11-26 | $29.09 | $29.22 | $28.86 | $29.14 | $26.96 | 4,462,760 |
| 2019-11-25 | $29.22 | $29.36 | $29.06 | $29.24 | $27.05 | 3,431,864 |
| 2019-11-22 | $28.69 | $29.03 | $28.64 | $29.02 | $26.85 | 4,670,877 |
| 2019-11-21 | $28.64 | $28.64 | $28.28 | $28.55 | $26.41 | 5,609,153 |
| 2019-11-20 | $28.78 | $28.97 | $28.41 | $28.62 | $26.48 | 3,768,966 |
| 2019-11-19 | $29.20 | $29.20 | $28.78 | $28.95 | $26.78 | 3,641,809 |
| 2019-11-18 | $29.14 | $29.21 | $28.89 | $29.02 | $26.85 | 3,037,615 |
| 2019-11-15 | $29.10 | $29.39 | $29.02 | $29.35 | $27.15 | 4,089,046 |
| 2019-11-14 | $29.03 | $29.10 | $28.75 | $28.95 | $26.78 | 3,508,075 |
| 2019-11-13 | $29.40 | $29.59 | $29.22 | $29.31 | $26.93 | 4,561,196 |
| 2019-11-12 | $29.98 | $30.03 | $29.57 | $29.62 | $27.22 | 2,846,191 |
| 2019-11-11 | $30.12 | $30.18 | $29.79 | $29.94 | $27.51 | 2,174,663 |
| 2019-11-08 | $30.14 | $30.38 | $29.88 | $30.37 | $27.90 | 2,639,322 |
| 2019-11-07 | $30.10 | $30.30 | $30.09 | $30.19 | $27.74 | 3,807,295 |
| 2019-11-06 | $29.99 | $30.11 | $29.79 | $29.84 | $27.42 | 3,100,154 |
| 2019-11-05 | $30.12 | $30.37 | $29.88 | $30.05 | $27.61 | 4,088,366 |
| 2019-11-04 | $29.76 | $30.16 | $29.72 | $30.06 | $27.62 | 4,385,201 |
| 2019-11-01 | $29.78 | $29.89 | $29.52 | $29.58 | $27.18 | 6,937,865 |
| 2019-10-31 | $30.23 | $30.39 | $29.57 | $29.63 | $27.23 | 7,027,661 |
| 2019-10-30 | $29.07 | $30.42 | $29.01 | $30.39 | $27.92 | 7,476,959 |
| 2019-10-29 | $30.93 | $31.10 | $29.36 | $30.26 | $27.80 | 8,231,852 |
| 2019-10-28 | $30.67 | $30.83 | $30.38 | $30.61 | $28.13 | 6,533,184 |
| 2019-10-25 | $29.79 | $30.70 | $29.73 | $30.51 | $28.03 | 7,398,910 |
| 2019-10-24 | $30.28 | $30.34 | $29.71 | $29.79 | $27.37 | 4,667,736 |
| 2019-10-23 | $29.93 | $30.10 | $29.70 | $30.08 | $27.64 | 4,176,664 |
| 2019-10-22 | $29.65 | $30.19 | $29.64 | $30.01 | $27.57 | 4,839,664 |
| 2019-10-21 | $29.58 | $30.13 | $29.55 | $29.91 | $27.48 | 4,543,596 |
| 2019-10-18 | $29.31 | $29.43 | $29.20 | $29.33 | $26.95 | 7,308,241 |
| 2019-10-17 | $29.71 | $29.78 | $29.27 | $29.35 | $26.97 | 4,590,429 |
| 2019-10-16 | $29.38 | $29.66 | $29.38 | $29.52 | $27.12 | 3,929,380 |
| 2019-10-15 | $29.00 | $29.69 | $28.93 | $29.53 | $27.13 | 3,803,029 |
| 2019-10-14 | $28.92 | $29.11 | $28.75 | $29.01 | $26.66 | 2,745,661 |
| 2019-10-11 | $28.55 | $29.34 | $28.48 | $29.06 | $26.70 | 8,036,207 |
| 2019-10-10 | $27.85 | $28.47 | $27.80 | $28.20 | $25.91 | 4,480,162 |
| 2019-10-09 | $27.54 | $28.00 | $27.49 | $27.82 | $25.56 | 4,497,416 |
| 2019-10-08 | $27.59 | $27.71 | $27.13 | $27.27 | $25.06 | 5,882,449 |
| 2019-10-07 | $27.89 | $28.22 | $27.80 | $27.92 | $25.65 | 3,255,504 |
| 2019-10-04 | $27.65 | $28.06 | $27.51 | $28.02 | $25.75 | 3,272,146 |
| 2019-10-03 | $27.22 | $27.61 | $26.75 | $27.60 | $25.36 | 4,171,581 |
| 2019-10-02 | $27.54 | $27.62 | $27.23 | $27.32 | $25.10 | 4,406,078 |
| 2019-10-01 | $28.70 | $28.96 | $27.62 | $27.78 | $25.53 | 5,346,332 |
| 2019-09-30 | $28.62 | $28.70 | $28.33 | $28.52 | $26.21 | 5,569,265 |
| 2019-09-27 | $28.38 | $28.70 | $28.15 | $28.38 | $26.08 | 3,423,258 |
| 2019-09-26 | $28.25 | $28.34 | $27.91 | $28.23 | $25.94 | 2,740,440 |
| 2019-09-25 | $27.65 | $28.36 | $27.54 | $28.26 | $25.97 | 4,348,930 |
| 2019-09-24 | $27.77 | $27.84 | $27.41 | $27.65 | $25.41 | 6,341,298 |
| 2019-09-23 | $27.65 | $27.79 | $27.50 | $27.67 | $25.42 | 5,662,837 |
| 2019-09-20 | $27.68 | $28.14 | $27.68 | $27.76 | $25.51 | 7,040,995 |
| 2019-09-19 | $27.94 | $27.96 | $27.59 | $27.60 | $25.36 | 5,091,781 |
| 2019-09-18 | $28.23 | $28.24 | $27.60 | $27.90 | $25.64 | 8,496,545 |
| 2019-09-17 | $27.84 | $28.29 | $27.42 | $28.23 | $25.94 | 28,478,059 |
| 2019-09-16 | $30.00 | $30.25 | $29.90 | $30.05 | $27.61 | 2,836,894 |
| 2019-09-13 | $30.29 | $30.53 | $30.12 | $30.16 | $27.71 | 4,434,868 |
| 2019-09-12 | $30.02 | $30.44 | $29.70 | $30.25 | $27.79 | 8,458,496 |
| 2019-09-11 | $29.40 | $29.98 | $28.95 | $29.98 | $27.55 | 5,706,412 |
| 2019-09-10 | $28.61 | $29.39 | $28.56 | $29.19 | $26.82 | 6,321,132 |
| 2019-09-09 | $28.48 | $28.79 | $28.38 | $28.69 | $26.36 | 5,407,043 |
| 2019-09-06 | $28.71 | $28.85 | $28.27 | $28.33 | $26.03 | 4,711,147 |
| 2019-09-05 | $27.77 | $28.72 | $27.76 | $28.58 | $26.26 | 6,776,884 |
| 2019-09-04 | $27.35 | $27.52 | $27.14 | $27.40 | $25.18 | 4,123,352 |
| 2019-09-03 | $27.42 | $27.51 | $26.79 | $27.07 | $24.87 | 4,956,598 |
| 2019-08-30 | $28.04 | $28.19 | $27.69 | $27.85 | $25.59 | 5,084,281 |
| 2019-08-29 | $27.63 | $27.94 | $27.55 | $27.72 | $25.47 | 2,991,806 |
| 2019-08-28 | $26.93 | $27.45 | $26.78 | $27.38 | $24.98 | 3,917,401 |
| 2019-08-27 | $27.42 | $27.50 | $26.99 | $27.07 | $24.69 | 3,642,544 |
| 2019-08-26 | $27.67 | $27.76 | $27.13 | $27.23 | $24.84 | 4,977,453 |
| 2019-08-23 | $28.00 | $28.27 | $27.29 | $27.45 | $25.04 | 5,438,688 |
| 2019-08-22 | $28.10 | $28.38 | $27.78 | $28.18 | $25.71 | 6,952,563 |
| 2019-08-21 | $27.79 | $28.07 | $27.71 | $27.89 | $25.44 | 4,654,328 |
| 2019-08-20 | $27.77 | $27.92 | $27.47 | $27.49 | $25.08 | 4,075,862 |
| 2019-08-19 | $28.08 | $28.25 | $27.88 | $27.89 | $25.44 | 3,359,118 |
| 2019-08-16 | $27.35 | $27.79 | $27.22 | $27.63 | $25.21 | 5,262,531 |
| 2019-08-15 | $27.31 | $27.44 | $26.98 | $27.13 | $24.75 | 5,039,814 |
| 2019-08-14 | $27.81 | $27.87 | $27.30 | $27.32 | $24.92 | 5,925,240 |
| 2019-08-13 | $27.60 | $28.75 | $27.54 | $28.22 | $25.74 | 4,945,393 |
| 2019-08-12 | $28.04 | $28.09 | $27.60 | $27.75 | $25.31 | 4,748,687 |
| 2019-08-09 | $28.98 | $28.98 | $28.07 | $28.28 | $25.80 | 4,387,759 |
| 2019-08-08 | $28.88 | $29.22 | $28.72 | $29.15 | $26.59 | 5,256,608 |
| 2019-08-07 | $28.03 | $28.61 | $27.92 | $28.51 | $26.01 | 7,118,858 |
| 2019-08-06 | $28.53 | $28.73 | $28.10 | $28.52 | $26.02 | 6,229,857 |
| 2019-08-05 | $28.96 | $29.00 | $27.96 | $28.18 | $25.71 | 11,258,225 |
| 2019-08-02 | $29.50 | $29.76 | $29.07 | $29.29 | $26.72 | 6,626,108 |
| 2019-08-01 | $30.39 | $30.76 | $29.61 | $29.74 | $27.13 | 10,966,799 |
| 2019-07-31 | $31.27 | $31.33 | $30.35 | $30.75 | $28.05 | 12,895,043 |
| 2019-07-30 | $31.87 | $32.16 | $31.21 | $31.40 | $28.64 | 16,819,953 |
| 2019-07-29 | $34.01 | $34.25 | $33.85 | $34.10 | $31.11 | 5,975,343 |
| 2019-07-26 | $33.16 | $33.84 | $33.03 | $33.79 | $30.82 | 5,929,749 |
| 2019-07-25 | $33.58 | $33.62 | $32.92 | $33.00 | $30.10 | 6,283,460 |
| 2019-07-24 | $33.50 | $33.87 | $33.50 | $33.82 | $30.85 | 4,037,043 |
| 2019-07-23 | $33.46 | $33.76 | $33.42 | $33.58 | $30.63 | 3,889,644 |
| 2019-07-22 | $33.15 | $33.45 | $32.98 | $33.36 | $30.43 | 3,675,242 |
| 2019-07-19 | $33.55 | $33.58 | $33.10 | $33.11 | $30.20 | 4,471,693 |
| 2019-07-18 | $32.95 | $33.22 | $32.78 | $33.16 | $30.25 | 3,944,970 |
| 2019-07-17 | $33.14 | $33.21 | $32.66 | $32.95 | $30.06 | 6,728,327 |
| 2019-07-16 | $33.32 | $33.49 | $33.15 | $33.30 | $30.38 | 2,400,013 |
| 2019-07-15 | $33.03 | $33.42 | $32.99 | $33.37 | $30.44 | 2,421,632 |
| 2019-07-12 | $32.77 | $33.10 | $32.70 | $33.01 | $30.11 | 4,466,537 |
| 2019-07-11 | $32.74 | $32.79 | $32.38 | $32.55 | $29.69 | 3,186,938 |
| 2019-07-10 | $33.16 | $33.36 | $32.74 | $32.74 | $29.87 | 3,287,471 |
| 2019-07-09 | $32.91 | $33.11 | $32.76 | $33.03 | $30.13 | 2,638,928 |
| 2019-07-08 | $33.30 | $33.39 | $32.85 | $33.01 | $30.11 | 3,688,506 |
| 2019-07-05 | $33.59 | $33.61 | $33.15 | $33.61 | $30.66 | 2,496,066 |
| 2019-07-03 | $33.78 | $33.92 | $33.60 | $33.75 | $30.79 | 3,209,878 |
| 2019-07-02 | $34.00 | $34.09 | $33.56 | $33.71 | $30.75 | 2,764,652 |
| 2019-07-01 | $33.93 | $34.26 | $33.81 | $34.12 | $31.13 | 5,995,823 |
| 2019-06-28 | $33.20 | $33.37 | $32.93 | $33.23 | $30.31 | 8,436,720 |
| 2019-06-27 | $33.19 | $33.42 | $33.10 | $33.23 | $30.31 | 3,149,583 |
| 2019-06-26 | $33.05 | $33.46 | $32.98 | $33.06 | $30.16 | 5,403,989 |
| 2019-06-25 | $33.05 | $33.21 | $32.76 | $32.81 | $29.93 | 4,203,367 |
| 2019-06-24 | $33.30 | $33.35 | $32.84 | $33.04 | $30.14 | 6,673,537 |
| 2019-06-21 | $33.23 | $33.35 | $32.93 | $33.25 | $30.33 | 9,145,603 |
| 2019-06-20 | $32.97 | $33.31 | $32.64 | $33.12 | $30.21 | 8,467,399 |
| 2019-06-19 | $32.63 | $32.78 | $32.45 | $32.70 | $29.83 | 4,762,616 |
| 2019-06-18 | $31.64 | $32.83 | $31.51 | $32.52 | $29.67 | 8,515,466 |
| 2019-06-17 | $31.20 | $31.48 | $30.94 | $31.37 | $28.62 | 5,155,539 |
| 2019-06-14 | $31.26 | $31.50 | $30.30 | $30.91 | $28.20 | 5,659,981 |
| 2019-06-13 | $31.27 | $31.49 | $31.10 | $31.29 | $28.54 | 3,566,295 |
| 2019-06-12 | $30.93 | $31.27 | $30.93 | $31.21 | $28.47 | 3,412,821 |
| 2019-06-11 | $31.32 | $31.43 | $30.91 | $30.96 | $28.24 | 3,847,655 |
| 2019-06-10 | $30.80 | $31.33 | $30.72 | $30.94 | $28.23 | 3,911,287 |
| 2019-06-07 | $30.69 | $30.93 | $30.56 | $30.58 | $27.90 | 3,028,380 |
| 2019-06-06 | $30.36 | $30.62 | $30.15 | $30.49 | $27.81 | 3,365,296 |
| 2019-06-05 | $30.12 | $30.38 | $29.86 | $30.36 | $27.70 | 4,398,443 |
| 2019-06-04 | $29.30 | $29.90 | $29.26 | $29.87 | $27.25 | 4,222,054 |
| 2019-06-03 | $28.82 | $29.24 | $28.70 | $28.85 | $26.32 | 3,649,344 |
| 2019-05-31 | $28.81 | $28.96 | $28.60 | $28.84 | $26.31 | 4,068,041 |
| 2019-05-30 | $29.16 | $29.35 | $29.03 | $29.18 | $26.62 | 2,927,518 |
| 2019-05-29 | $29.46 | $29.85 | $29.02 | $29.19 | $26.45 | 3,920,838 |
| 2019-05-28 | $29.81 | $29.94 | $29.60 | $29.64 | $26.86 | 5,761,066 |
| 2019-05-24 | $29.88 | $29.98 | $29.64 | $29.70 | $26.91 | 3,432,952 |
| 2019-05-23 | $29.99 | $29.99 | $29.39 | $29.63 | $26.85 | 5,164,638 |
| 2019-05-22 | $30.12 | $30.49 | $30.09 | $30.36 | $27.51 | 4,219,054 |
| 2019-05-21 | $30.07 | $30.43 | $29.84 | $30.33 | $27.48 | 5,755,472 |
| 2019-05-20 | $29.58 | $29.80 | $29.47 | $29.60 | $26.82 | 4,792,829 |
| 2019-05-17 | $30.11 | $30.38 | $29.76 | $29.91 | $27.10 | 5,174,711 |
| 2019-05-16 | $30.59 | $31.10 | $30.39 | $30.50 | $27.63 | 7,558,214 |
| 2019-05-15 | $29.84 | $30.32 | $29.72 | $30.27 | $27.43 | 4,126,619 |
| 2019-05-14 | $29.76 | $30.31 | $29.72 | $30.06 | $27.24 | 3,707,555 |
| 2019-05-13 | $30.11 | $30.15 | $29.50 | $29.60 | $26.82 | 5,613,616 |
| 2019-05-10 | $30.39 | $30.93 | $29.93 | $30.79 | $27.90 | 4,989,002 |
| 2019-05-09 | $30.73 | $30.73 | $30.05 | $30.63 | $27.75 | 4,854,282 |
| 2019-05-08 | $31.08 | $31.21 | $30.85 | $30.89 | $27.99 | 4,506,369 |
| 2019-05-07 | $31.43 | $31.66 | $30.92 | $31.16 | $28.23 | 6,555,109 |
| 2019-05-06 | $31.13 | $31.64 | $31.08 | $31.50 | $28.54 | 3,945,051 |
| 2019-05-03 | $31.65 | $32.10 | $31.65 | $31.99 | $28.98 | 4,433,831 |
| 2019-05-02 | $32.43 | $32.58 | $31.40 | $31.58 | $28.61 | 6,798,321 |
| 2019-05-01 | $32.00 | $32.70 | $31.67 | $32.31 | $29.27 | 8,176,093 |
| 2019-04-30 | $31.05 | $32.16 | $30.36 | $31.85 | $28.86 | 17,836,786 |
| 2019-04-29 | $33.61 | $33.92 | $33.48 | $33.73 | $30.56 | 5,167,366 |
| 2019-04-26 | $33.49 | $33.73 | $33.18 | $33.65 | $30.49 | 2,638,942 |
| 2019-04-25 | $34.32 | $34.34 | $33.40 | $33.56 | $30.41 | 3,113,416 |
| 2019-04-24 | $34.75 | $34.90 | $34.37 | $34.45 | $31.21 | 2,790,930 |
| 2019-04-23 | $34.44 | $34.91 | $34.26 | $34.85 | $31.58 | 2,564,953 |
| 2019-04-22 | $34.68 | $34.69 | $34.26 | $34.35 | $31.12 | 3,014,270 |
| 2019-04-18 | $34.99 | $35.19 | $34.80 | $34.85 | $31.58 | 2,967,964 |
| 2019-04-17 | $35.01 | $35.34 | $34.75 | $34.91 | $31.63 | 2,606,235 |
| 2019-04-16 | $35.00 | $35.10 | $34.81 | $34.88 | $31.60 | 2,269,604 |
| 2019-04-15 | $35.14 | $35.15 | $34.73 | $34.96 | $31.68 | 2,183,882 |
| 2019-04-12 | $34.88 | $35.06 | $34.76 | $35.01 | $31.72 | 2,093,361 |
| 2019-04-11 | $34.42 | $34.70 | $34.36 | $34.60 | $31.35 | 1,487,034 |
| 2019-04-10 | $34.29 | $34.48 | $34.26 | $34.40 | $31.17 | 1,457,843 |
| 2019-04-09 | $34.53 | $34.62 | $34.23 | $34.29 | $31.07 | 2,017,333 |
| 2019-04-08 | $34.61 | $34.69 | $34.28 | $34.68 | $31.42 | 1,812,465 |
| 2019-04-05 | $34.72 | $34.97 | $34.64 | $34.69 | $31.43 | 2,201,289 |
| 2019-04-04 | $34.31 | $34.74 | $34.29 | $34.61 | $31.36 | 3,184,189 |
| 2019-04-03 | $34.38 | $34.65 | $34.27 | $34.38 | $31.15 | 4,114,523 |
| 2019-04-02 | $34.01 | $34.15 | $33.91 | $34.02 | $30.82 | 2,914,102 |
| 2019-04-01 | $33.42 | $34.04 | $33.32 | $33.92 | $30.73 | 5,225,270 |
| 2019-03-29 | $33.05 | $33.32 | $32.95 | $33.10 | $29.99 | 4,370,032 |
| 2019-03-28 | $33.28 | $33.49 | $32.89 | $32.90 | $29.81 | 4,129,605 |
| 2019-03-27 | $33.61 | $33.73 | $33.10 | $33.24 | $30.12 | 3,687,143 |
| 2019-03-26 | $34.04 | $34.15 | $33.32 | $33.61 | $30.45 | 3,616,644 |
| 2019-03-25 | $33.75 | $33.99 | $33.44 | $33.74 | $30.57 | 2,462,072 |
| 2019-03-22 | $34.69 | $34.75 | $33.76 | $33.83 | $30.65 | 3,371,369 |
| 2019-03-21 | $34.16 | $34.94 | $34.10 | $34.79 | $31.52 | 3,172,166 |
| 2019-03-20 | $34.61 | $34.62 | $33.92 | $34.22 | $31.00 | 2,753,558 |
| 2019-03-19 | $34.50 | $34.88 | $34.45 | $34.61 | $31.36 | 3,330,640 |
| 2019-03-18 | $34.61 | $34.71 | $34.22 | $34.35 | $31.12 | 3,171,765 |
| 2019-03-15 | $34.22 | $34.54 | $34.17 | $34.52 | $31.28 | 6,019,244 |
| 2019-03-14 | $34.25 | $34.25 | $33.90 | $34.22 | $31.00 | 2,970,549 |
| 2019-03-13 | $34.34 | $34.51 | $34.23 | $34.31 | $31.09 | 2,537,079 |
| 2019-03-12 | $34.32 | $34.33 | $34.12 | $34.20 | $30.99 | 2,375,940 |
| 2019-03-11 | $34.00 | $34.31 | $33.90 | $34.20 | $30.99 | 2,937,344 |
| 2019-03-08 | $33.66 | $33.85 | $33.50 | $33.80 | $30.62 | 2,805,072 |
| 2019-03-07 | $34.52 | $34.52 | $33.81 | $33.97 | $30.78 | 3,357,141 |
| 2019-03-06 | $34.69 | $34.75 | $34.50 | $34.51 | $31.27 | 2,588,758 |
| 2019-03-05 | $34.90 | $34.96 | $34.69 | $34.69 | $31.43 | 3,155,454 |
| 2019-03-04 | $35.04 | $35.25 | $34.44 | $34.88 | $31.60 | 3,195,071 |
| 2019-03-01 | $35.04 | $35.24 | $34.83 | $34.93 | $31.65 | 3,692,436 |
| 2019-02-28 | $34.55 | $34.92 | $34.51 | $34.81 | $31.54 | 4,663,936 |
| 2019-02-27 | $34.59 | $34.71 | $34.25 | $34.69 | $31.43 | 2,607,582 |
| 2019-02-26 | $35.04 | $35.22 | $34.90 | $34.91 | $31.45 | 3,656,143 |
| 2019-02-25 | $35.00 | $35.32 | $34.90 | $35.08 | $31.60 | 5,160,742 |
| 2019-02-22 | $34.67 | $34.93 | $34.59 | $34.85 | $31.39 | 2,528,335 |
| 2019-02-21 | $34.54 | $34.66 | $34.36 | $34.50 | $31.08 | 2,762,029 |
| 2019-02-20 | $34.26 | $34.80 | $34.09 | $34.66 | $31.22 | 4,175,830 |
| 2019-02-19 | $34.34 | $34.46 | $34.14 | $34.20 | $30.81 | 3,378,303 |
| 2019-02-15 | $34.03 | $34.54 | $33.99 | $34.51 | $31.09 | 4,470,613 |
| 2019-02-14 | $33.85 | $33.93 | $33.64 | $33.73 | $30.39 | 2,951,507 |
| 2019-02-13 | $34.20 | $34.20 | $33.77 | $34.04 | $30.66 | 3,878,223 |
| 2019-02-12 | $33.58 | $34.21 | $33.52 | $34.02 | $30.65 | 4,938,298 |
| 2019-02-11 | $33.46 | $33.62 | $33.23 | $33.36 | $30.05 | 2,536,147 |
| 2019-02-08 | $32.96 | $33.39 | $32.86 | $33.39 | $30.08 | 4,516,994 |
| 2019-02-07 | $33.48 | $33.89 | $33.05 | $33.21 | $29.92 | 4,403,671 |
| 2019-02-06 | $33.46 | $33.97 | $33.44 | $33.77 | $30.42 | 4,369,311 |
| 2019-02-05 | $33.55 | $33.71 | $33.35 | $33.55 | $30.22 | 4,218,191 |
| 2019-02-04 | $33.07 | $33.69 | $33.01 | $33.55 | $30.22 | 5,859,400 |
| 2019-02-01 | $33.40 | $33.48 | $32.87 | $33.09 | $29.81 | 5,166,778 |
| 2019-01-31 | $33.44 | $33.47 | $32.92 | $33.26 | $29.96 | 11,838,258 |
| 2019-01-30 | $33.83 | $33.87 | $33.16 | $33.52 | $30.20 | 8,807,963 |
| 2019-01-29 | $32.10 | $33.97 | $32.00 | $33.72 | $30.38 | 16,592,300 |
| 2019-01-28 | $29.95 | $30.52 | $29.81 | $30.36 | $27.35 | 8,101,370 |
| 2019-01-25 | $30.31 | $30.79 | $30.14 | $30.36 | $27.35 | 8,560,105 |
| 2019-01-24 | $29.46 | $30.06 | $29.42 | $29.86 | $26.90 | 7,361,128 |
| 2019-01-23 | $29.46 | $29.71 | $28.93 | $29.31 | $26.40 | 9,897,674 |
| 2019-01-22 | $30.35 | $30.46 | $29.36 | $29.42 | $26.50 | 8,053,592 |
| 2019-01-18 | $30.33 | $30.77 | $30.27 | $30.63 | $27.59 | 4,603,142 |
| 2019-01-17 | $29.91 | $30.44 | $29.81 | $30.27 | $27.27 | 3,713,801 |
| 2019-01-16 | $30.10 | $30.37 | $30.05 | $30.07 | $27.09 | 3,013,989 |
| 2019-01-15 | $29.84 | $30.25 | $29.83 | $30.10 | $27.12 | 3,177,024 |
| 2019-01-14 | $29.76 | $29.95 | $29.66 | $29.85 | $26.89 | 4,001,274 |
| 2019-01-11 | $30.05 | $30.17 | $29.82 | $30.05 | $27.07 | 4,058,875 |
| 2019-01-10 | $29.50 | $30.39 | $29.48 | $30.35 | $27.34 | 3,503,809 |
| 2019-01-09 | $29.66 | $29.94 | $29.49 | $29.68 | $26.74 | 4,395,881 |
| 2019-01-08 | $29.61 | $29.64 | $29.12 | $29.48 | $26.56 | 4,647,908 |
| 2019-01-07 | $29.07 | $29.45 | $28.97 | $29.20 | $26.30 | 5,253,175 |
| 2019-01-04 | $28.59 | $29.48 | $28.40 | $29.21 | $26.31 | 6,735,435 |
| 2019-01-03 | $29.21 | $29.36 | $28.00 | $28.03 | $25.25 | 9,172,375 |
| 2019-01-02 | $29.59 | $30.15 | $29.41 | $29.88 | $26.92 | 5,088,877 |
| 2018-12-31 | $29.95 | $30.23 | $29.87 | $30.21 | $27.21 | 3,783,789 |
| 2018-12-28 | $29.83 | $30.24 | $29.49 | $29.75 | $26.80 | 4,637,994 |
| 2018-12-27 | $28.80 | $29.70 | $28.49 | $29.70 | $26.76 | 7,451,116 |
| 2018-12-26 | $28.16 | $29.19 | $27.67 | $29.18 | $26.29 | 7,995,590 |
| 2018-12-24 | $28.38 | $28.71 | $27.96 | $27.97 | $25.20 | 4,233,825 |
| 2018-12-21 | $29.34 | $29.73 | $28.64 | $28.78 | $25.93 | 13,364,471 |
| 2018-12-20 | $29.89 | $30.29 | $29.10 | $29.55 | $26.62 | 7,630,390 |
| 2018-12-19 | $30.68 | $31.46 | $29.86 | $30.06 | $27.08 | 6,464,465 |
| 2018-12-18 | $31.13 | $31.40 | $30.44 | $30.65 | $27.61 | 4,843,085 |
| 2018-12-17 | $31.39 | $31.80 | $30.62 | $30.90 | $27.84 | 5,770,130 |
| 2018-12-14 | $31.55 | $32.02 | $31.34 | $31.43 | $28.31 | 3,204,198 |
| 2018-12-13 | $32.17 | $32.35 | $31.67 | $31.97 | $28.80 | 4,527,525 |
| 2018-12-12 | $32.22 | $32.58 | $31.97 | $31.98 | $28.81 | 4,992,296 |
| 2018-12-11 | $32.30 | $32.46 | $31.56 | $31.59 | $28.46 | 5,185,928 |
| 2018-12-10 | $31.32 | $31.86 | $30.87 | $31.76 | $28.61 | 5,506,886 |
| 2018-12-07 | $32.25 | $32.78 | $31.27 | $31.43 | $28.31 | 6,531,589 |
| 2018-12-06 | $31.49 | $32.28 | $30.66 | $32.27 | $29.07 | 9,312,559 |
| 2018-12-04 | $33.03 | $33.23 | $32.04 | $32.15 | $28.96 | 6,330,647 |
| 2018-12-03 | $32.81 | $33.49 | $32.81 | $33.39 | $30.08 | 5,621,904 |
| 2018-11-30 | $31.82 | $32.34 | $31.80 | $32.22 | $29.03 | 6,807,926 |
| 2018-11-29 | $32.19 | $32.25 | $31.85 | $31.86 | $28.70 | 3,334,238 |
| 2018-11-28 | $31.96 | $32.26 | $31.45 | $32.25 | $29.05 | 4,213,854 |
| 2018-11-27 | $31.14 | $31.67 | $30.93 | $31.58 | $28.45 | 3,941,045 |
| 2018-11-26 | $31.60 | $31.66 | $31.33 | $31.54 | $28.41 | 3,261,354 |
| 2018-11-23 | $30.32 | $31.48 | $30.27 | $31.17 | $28.08 | 2,617,685 |
| 2018-11-21 | $31.30 | $31.35 | $30.70 | $30.71 | $27.67 | 5,536,523 |
| 2018-11-20 | $30.34 | $31.17 | $30.27 | $30.85 | $27.79 | 4,983,342 |
| 2018-11-19 | $31.90 | $31.97 | $31.05 | $31.16 | $28.07 | 5,682,968 |
| 2018-11-16 | $31.75 | $32.37 | $31.67 | $32.03 | $28.85 | 6,212,613 |
| 2018-11-15 | $31.19 | $32.30 | $31.17 | $32.05 | $28.87 | 6,257,126 |
| 2018-11-14 | $32.27 | $32.72 | $31.52 | $31.59 | $28.30 | 6,916,610 |
| 2018-11-13 | $32.02 | $32.74 | $31.88 | $32.03 | $28.69 | 7,181,703 |
| 2018-11-12 | $33.15 | $33.20 | $31.67 | $31.71 | $28.41 | 8,464,913 |
| 2018-11-09 | $33.80 | $33.92 | $33.31 | $33.56 | $30.06 | 4,629,056 |
| 2018-11-08 | $33.73 | $34.11 | $33.61 | $34.10 | $30.55 | 3,961,461 |
| 2018-11-07 | $33.66 | $34.02 | $33.48 | $34.01 | $30.47 | 3,363,463 |
| 2018-11-06 | $33.08 | $33.61 | $33.05 | $33.38 | $29.90 | 3,127,641 |
| 2018-11-05 | $32.99 | $33.21 | $32.64 | $33.06 | $29.62 | 3,558,109 |
| 2018-11-02 | $33.26 | $33.36 | $32.69 | $32.91 | $29.48 | 5,215,473 |
| 2018-11-01 | $32.22 | $33.20 | $32.15 | $33.10 | $29.65 | 5,978,283 |
| 2018-10-31 | $31.75 | $32.48 | $31.63 | $31.95 | $28.62 | 6,895,533 |
| 2018-10-30 | $30.62 | $31.31 | $30.42 | $31.23 | $27.98 | 6,705,887 |
| 2018-10-29 | $31.29 | $31.49 | $30.14 | $30.59 | $27.40 | 6,147,688 |
| 2018-10-26 | $30.71 | $31.27 | $30.20 | $30.69 | $27.49 | 7,561,019 |
| 2018-10-25 | $31.00 | $31.54 | $30.64 | $31.45 | $28.17 | 7,932,343 |
| 2018-10-24 | $31.38 | $31.90 | $30.26 | $30.30 | $27.14 | 12,767,239 |
| 2018-10-23 | $29.24 | $31.80 | $28.17 | $31.41 | $28.14 | 18,049,000 |
| 2018-10-22 | $30.90 | $31.11 | $30.61 | $30.83 | $27.62 | 7,911,736 |
| 2018-10-19 | $31.26 | $31.53 | $30.68 | $30.78 | $27.57 | 7,246,623 |
| 2018-10-18 | $32.09 | $32.25 | $31.02 | $31.17 | $27.92 | 7,156,336 |
| 2018-10-17 | $32.63 | $32.83 | $32.02 | $32.39 | $29.02 | 5,114,819 |
| 2018-10-16 | $32.18 | $33.37 | $32.03 | $32.64 | $29.24 | 5,988,448 |
| 2018-10-15 | $32.07 | $32.15 | $31.78 | $31.79 | $28.48 | 6,027,222 |
| 2018-10-12 | $32.02 | $32.25 | $31.53 | $32.13 | $28.78 | 8,184,056 |
| 2018-10-11 | $32.08 | $32.66 | $31.26 | $31.34 | $28.07 | 10,362,151 |
| 2018-10-10 | $33.92 | $33.98 | $32.22 | $32.32 | $28.95 | 12,319,400 |
| 2018-10-09 | $34.47 | $34.58 | $34.24 | $34.25 | $30.68 | 3,916,739 |
| 2018-10-08 | $34.60 | $34.77 | $34.25 | $34.47 | $30.88 | 5,342,598 |
| 2018-10-05 | $35.78 | $35.89 | $34.61 | $34.73 | $31.11 | 5,010,256 |
| 2018-10-04 | $35.14 | $35.76 | $34.96 | $35.70 | $31.98 | 5,881,196 |
| 2018-10-03 | $35.65 | $35.92 | $35.56 | $35.74 | $32.02 | 2,974,436 |
| 2018-10-02 | $35.27 | $35.64 | $35.19 | $35.47 | $31.77 | 2,631,380 |
| 2018-10-01 | $35.45 | $35.67 | $35.20 | $35.28 | $31.60 | 3,641,963 |
| 2018-09-28 | $35.24 | $35.40 | $35.17 | $35.30 | $31.62 | 3,564,651 |
| 2018-09-27 | $35.45 | $35.65 | $35.36 | $35.39 | $31.70 | 3,149,415 |
| 2018-09-26 | $35.52 | $35.83 | $35.37 | $35.40 | $31.71 | 5,008,349 |
| 2018-09-25 | $35.70 | $35.87 | $35.43 | $35.51 | $31.81 | 3,852,749 |
| 2018-09-24 | $35.87 | $35.94 | $35.50 | $35.69 | $31.97 | 3,204,109 |
| 2018-09-21 | $36.30 | $36.56 | $35.82 | $35.92 | $32.18 | 11,099,683 |
| 2018-09-20 | $35.44 | $36.36 | $35.35 | $36.13 | $32.37 | 7,402,866 |
| 2018-09-19 | $35.30 | $35.41 | $35.00 | $35.25 | $31.58 | 3,072,711 |
| 2018-09-18 | $35.33 | $35.47 | $35.07 | $35.27 | $31.60 | 5,178,789 |
| 2018-09-17 | $35.27 | $35.54 | $35.13 | $35.18 | $31.51 | 3,640,599 |
| 2018-09-14 | $35.60 | $36.00 | $35.20 | $35.27 | $31.60 | 6,829,177 |
| 2018-09-13 | $34.01 | $35.10 | $34.01 | $35.06 | $31.41 | 10,260,403 |
| 2018-09-12 | $33.47 | $34.15 | $33.40 | $34.01 | $30.47 | 3,945,406 |
| 2018-09-11 | $33.68 | $33.85 | $33.49 | $33.55 | $30.05 | 3,923,489 |
| 2018-09-10 | $33.75 | $34.07 | $33.68 | $33.97 | $30.43 | 4,449,295 |
| 2018-09-07 | $33.26 | $33.73 | $33.26 | $33.58 | $30.08 | 3,396,126 |
| 2018-09-06 | $33.40 | $33.58 | $33.17 | $33.53 | $30.04 | 4,904,289 |
| 2018-09-05 | $33.30 | $33.44 | $33.06 | $33.32 | $29.85 | 3,840,976 |
| 2018-09-04 | $33.43 | $33.48 | $33.12 | $33.42 | $29.94 | 3,894,251 |
| 2018-08-31 | $33.37 | $33.54 | $33.31 | $33.51 | $30.02 | 3,963,433 |
| 2018-08-30 | $33.54 | $33.86 | $33.39 | $33.47 | $29.98 | 3,221,694 |
| 2018-08-29 | $33.67 | $34.00 | $33.57 | $33.81 | $30.13 | 3,879,981 |
| 2018-08-28 | $33.71 | $33.84 | $33.47 | $33.67 | $30.00 | 3,822,112 |
| 2018-08-27 | $33.14 | $33.90 | $33.09 | $33.62 | $29.96 | 4,790,496 |
| 2018-08-24 | $32.87 | $33.11 | $32.65 | $33.00 | $29.40 | 3,210,805 |
| 2018-08-23 | $32.89 | $33.05 | $32.74 | $32.82 | $29.24 | 2,971,333 |
| 2018-08-22 | $32.92 | $33.03 | $32.80 | $32.89 | $29.31 | 3,867,717 |
| 2018-08-21 | $33.01 | $33.06 | $32.85 | $32.88 | $29.30 | 3,156,565 |
| 2018-08-20 | $33.10 | $33.21 | $32.85 | $32.99 | $29.39 | 3,060,224 |
| 2018-08-17 | $32.87 | $33.08 | $32.73 | $33.02 | $29.42 | 3,127,173 |
| 2018-08-16 | $32.40 | $32.94 | $32.35 | $32.72 | $29.15 | 3,833,402 |
| 2018-08-15 | $32.47 | $32.55 | $32.07 | $32.37 | $28.84 | 4,836,257 |
| 2018-08-14 | $32.54 | $32.80 | $32.53 | $32.71 | $29.15 | 3,607,871 |
| 2018-08-13 | $32.86 | $33.01 | $32.50 | $32.51 | $28.97 | 3,927,577 |
| 2018-08-10 | $32.89 | $33.01 | $32.69 | $32.74 | $29.17 | 3,838,718 |
| 2018-08-09 | $33.22 | $33.52 | $33.02 | $33.09 | $29.48 | 3,304,090 |
| 2018-08-08 | $33.09 | $33.49 | $32.94 | $33.29 | $29.66 | 5,898,381 |
| 2018-08-07 | $33.10 | $33.18 | $32.97 | $33.06 | $29.46 | 6,267,632 |
| 2018-08-06 | $32.68 | $33.07 | $32.63 | $32.94 | $29.35 | 4,047,095 |
| 2018-08-03 | $32.96 | $33.05 | $32.64 | $32.84 | $29.26 | 6,315,064 |
| 2018-08-02 | $32.73 | $33.04 | $32.56 | $32.79 | $29.22 | 4,671,737 |
| 2018-08-01 | $33.04 | $33.33 | $32.57 | $32.90 | $29.31 | 4,927,954 |
| 2018-07-31 | $32.91 | $33.35 | $32.88 | $33.18 | $29.56 | 4,571,740 |
| 2018-07-30 | $33.70 | $34.15 | $32.89 | $32.94 | $29.35 | 8,527,759 |
| 2018-07-27 | $33.65 | $33.82 | $33.28 | $33.54 | $29.88 | 7,449,107 |
| 2018-07-26 | $32.84 | $33.77 | $32.75 | $33.63 | $29.97 | 9,467,706 |
| 2018-07-25 | $30.93 | $33.31 | $30.90 | $33.21 | $29.59 | 20,657,079 |
| 2018-07-24 | $29.54 | $30.27 | $29.48 | $29.83 | $26.58 | 10,903,988 |
| 2018-07-23 | $29.10 | $29.41 | $28.98 | $29.36 | $26.16 | 4,289,173 |
| 2018-07-20 | $29.20 | $29.31 | $29.10 | $29.12 | $25.95 | 3,275,540 |
| 2018-07-19 | $29.36 | $29.48 | $29.24 | $29.34 | $26.14 | 3,998,532 |
| 2018-07-18 | $29.15 | $29.52 | $29.07 | $29.45 | $26.24 | 5,626,094 |
| 2018-07-17 | $28.55 | $29.31 | $28.48 | $29.19 | $26.01 | 4,893,358 |
| 2018-07-16 | $28.83 | $28.87 | $28.56 | $28.60 | $25.48 | 3,657,739 |
| 2018-07-13 | $28.66 | $28.94 | $28.62 | $28.80 | $25.66 | 2,669,008 |
| 2018-07-12 | $28.50 | $28.75 | $28.48 | $28.67 | $25.55 | 3,622,640 |
| 2018-07-11 | $28.54 | $28.67 | $28.22 | $28.26 | $25.18 | 4,300,642 |
| 2018-07-10 | $28.50 | $28.99 | $28.14 | $28.95 | $25.80 | 5,116,673 |
| 2018-07-09 | $28.43 | $29.03 | $28.35 | $29.00 | $25.84 | 5,496,624 |
| 2018-07-06 | $27.90 | $28.30 | $27.84 | $28.13 | $25.06 | 3,937,500 |
| 2018-07-05 | $27.47 | $27.96 | $27.46 | $27.96 | $24.91 | 4,493,268 |
| 2018-07-03 | $27.85 | $27.88 | $27.32 | $27.35 | $24.37 | 2,625,888 |
| 2018-07-02 | $27.25 | $27.72 | $27.22 | $27.71 | $24.69 | 6,910,028 |
| 2018-06-29 | $27.08 | $27.77 | $27.07 | $27.51 | $24.51 | 6,460,975 |
| 2018-06-28 | $27.37 | $27.44 | $26.87 | $26.99 | $24.05 | 8,921,876 |
| 2018-06-27 | $27.75 | $27.97 | $27.50 | $27.50 | $24.50 | 3,792,180 |
| 2018-06-26 | $27.73 | $27.84 | $27.61 | $27.70 | $24.68 | 3,567,521 |
| 2018-06-25 | $28.30 | $28.36 | $27.50 | $27.73 | $24.71 | 6,465,797 |
| 2018-06-22 | $28.67 | $28.67 | $28.30 | $28.49 | $25.39 | 12,992,660 |
| 2018-06-21 | $28.70 | $28.75 | $28.24 | $28.29 | $25.21 | 3,925,650 |
| 2018-06-20 | $28.55 | $28.57 | $28.31 | $28.39 | $25.30 | 3,618,163 |
| 2018-06-19 | $28.38 | $28.50 | $28.06 | $28.38 | $25.29 | 5,830,200 |
| 2018-06-18 | $28.72 | $28.91 | $28.44 | $28.87 | $25.72 | 5,320,042 |
| 2018-06-15 | $28.77 | $29.10 | $28.39 | $29.09 | $25.92 | 15,144,489 |
| 2018-06-14 | $28.70 | $28.95 | $28.59 | $28.89 | $25.74 | 3,686,687 |
| 2018-06-13 | $28.63 | $28.68 | $28.46 | $28.60 | $25.48 | 3,655,767 |
| 2018-06-12 | $28.87 | $28.87 | $28.44 | $28.60 | $25.48 | 3,158,439 |
| 2018-06-11 | $28.72 | $28.91 | $28.68 | $28.84 | $25.70 | 3,169,593 |
| 2018-06-08 | $28.72 | $28.81 | $28.63 | $28.75 | $25.62 | 4,040,469 |
| 2018-06-07 | $28.88 | $29.00 | $28.62 | $28.81 | $25.67 | 4,973,680 |
| 2018-06-06 | $28.71 | $28.91 | $28.47 | $28.91 | $25.76 | 5,648,194 |
| 2018-06-05 | $28.28 | $28.61 | $28.25 | $28.57 | $25.46 | 7,219,150 |
| 2018-06-04 | $28.00 | $28.19 | $27.93 | $28.12 | $25.06 | 5,417,799 |
| 2018-06-01 | $27.28 | $28.00 | $27.23 | $27.95 | $24.90 | 7,874,509 |
| 2018-05-31 | $27.19 | $27.37 | $26.94 | $27.17 | $24.21 | 12,693,063 |
| 2018-05-30 | $26.78 | $26.78 | $26.23 | $26.35 | $23.48 | 5,977,556 |
| 2018-05-29 | $26.86 | $26.99 | $26.52 | $26.74 | $23.66 | 4,769,713 |
| 2018-05-25 | $27.25 | $27.36 | $26.93 | $27.06 | $23.95 | 4,457,522 |
| 2018-05-24 | $27.66 | $27.75 | $27.30 | $27.33 | $24.19 | 4,583,820 |
| 2018-05-23 | $27.43 | $27.77 | $27.40 | $27.77 | $24.58 | 5,142,232 |
| 2018-05-22 | $27.83 | $27.89 | $27.56 | $27.64 | $24.46 | 5,792,123 |
| 2018-05-21 | $27.92 | $28.04 | $27.65 | $27.76 | $24.57 | 3,935,691 |
| 2018-05-18 | $27.75 | $27.85 | $27.67 | $27.69 | $24.51 | 4,398,213 |
| 2018-05-17 | $27.98 | $28.10 | $27.73 | $27.83 | $24.63 | 6,077,143 |
| 2018-05-16 | $27.71 | $28.15 | $27.70 | $28.12 | $24.89 | 5,606,762 |
| 2018-05-15 | $27.95 | $28.04 | $27.55 | $27.72 | $24.53 | 5,464,043 |
| 2018-05-14 | $28.17 | $28.28 | $27.98 | $28.07 | $24.84 | 6,977,528 |
| 2018-05-11 | $27.40 | $28.04 | $27.37 | $28.00 | $24.78 | 10,460,411 |
| 2018-05-10 | $27.18 | $27.41 | $27.14 | $27.36 | $24.21 | 5,231,478 |
| 2018-05-09 | $26.95 | $27.19 | $26.84 | $27.08 | $23.97 | 3,726,140 |
| 2018-05-08 | $26.93 | $26.99 | $26.73 | $26.80 | $23.72 | 6,888,817 |
| 2018-05-07 | $27.13 | $27.16 | $26.94 | $26.96 | $23.86 | 3,474,913 |
| 2018-05-04 | $26.50 | $27.20 | $26.49 | $27.08 | $23.97 | 3,495,301 |
| 2018-05-03 | $26.61 | $26.66 | $26.11 | $26.57 | $23.51 | 6,051,911 |
| 2018-05-02 | $26.89 | $27.07 | $26.64 | $26.70 | $23.63 | 4,645,034 |
| 2018-05-01 | $26.89 | $26.93 | $26.60 | $26.82 | $23.74 | 5,810,534 |
| 2018-04-30 | $27.27 | $27.46 | $27.02 | $27.02 | $23.91 | 4,730,024 |
| 2018-04-27 | $27.03 | $27.33 | $26.88 | $27.23 | $24.10 | 5,324,963 |
| 2018-04-26 | $27.04 | $27.12 | $26.83 | $26.90 | $23.81 | 6,022,784 |
| 2018-04-25 | $26.73 | $27.12 | $26.35 | $27.06 | $23.95 | 7,348,935 |
| 2018-04-24 | $27.17 | $27.50 | $26.45 | $26.73 | $23.66 | 10,746,275 |
| 2018-04-23 | $27.57 | $27.93 | $27.33 | $27.50 | $24.34 | 7,643,518 |
| 2018-04-20 | $27.52 | $27.73 | $27.40 | $27.55 | $24.38 | 7,209,812 |
| 2018-04-19 | $27.71 | $27.77 | $27.51 | $27.62 | $24.44 | 5,615,079 |
| 2018-04-18 | $27.74 | $28.00 | $27.69 | $27.87 | $24.66 | 4,496,321 |
| 2018-04-17 | $27.66 | $27.87 | $27.56 | $27.75 | $24.56 | 5,325,366 |
| 2018-04-16 | $27.55 | $27.66 | $27.14 | $27.49 | $24.33 | 6,121,281 |
| 2018-04-13 | $27.71 | $27.77 | $27.32 | $27.42 | $24.27 | 5,752,638 |
| 2018-04-12 | $27.56 | $27.71 | $27.46 | $27.57 | $24.40 | 4,381,370 |
| 2018-04-11 | $27.12 | $27.63 | $27.09 | $27.41 | $24.26 | 5,167,926 |
| 2018-04-10 | $27.18 | $27.50 | $27.09 | $27.34 | $24.20 | 7,083,125 |
| 2018-04-09 | $26.78 | $27.22 | $26.67 | $26.71 | $23.64 | 7,614,749 |
| 2018-04-06 | $27.20 | $27.37 | $26.31 | $26.55 | $23.50 | 10,279,320 |
| 2018-04-05 | $27.64 | $27.74 | $27.39 | $27.46 | $24.30 | 5,894,922 |
| 2018-04-04 | $26.78 | $27.48 | $26.71 | $27.39 | $24.24 | 9,690,642 |
| 2018-04-03 | $27.13 | $27.40 | $26.92 | $27.36 | $24.21 | 5,455,694 |
| 2018-04-02 | $27.78 | $27.90 | $26.70 | $27.03 | $23.92 | 5,985,516 |
| 2018-03-29 | $27.56 | $28.17 | $27.51 | $27.88 | $24.67 | 5,922,316 |
| 2018-03-28 | $27.79 | $27.84 | $27.19 | $27.35 | $24.20 | 7,078,839 |
| 2018-03-27 | $28.34 | $28.42 | $27.63 | $27.74 | $24.55 | 6,329,271 |
| 2018-03-26 | $28.28 | $28.35 | $27.81 | $28.31 | $25.05 | 4,857,443 |
| 2018-03-23 | $28.55 | $28.64 | $27.74 | $27.78 | $24.58 | 5,113,729 |
| 2018-03-22 | $28.95 | $29.19 | $28.56 | $28.56 | $25.28 | 6,428,492 |
| 2018-03-21 | $29.25 | $29.62 | $29.13 | $29.37 | $25.99 | 6,290,536 |
| 2018-03-20 | $28.98 | $29.40 | $28.95 | $29.26 | $25.89 | 7,165,586 |
| 2018-03-19 | $29.31 | $29.38 | $28.64 | $28.89 | $25.57 | 6,530,873 |
| 2018-03-16 | $29.61 | $29.85 | $29.50 | $29.50 | $26.11 | 9,738,044 |
| 2018-03-15 | $29.60 | $29.73 | $29.42 | $29.53 | $26.13 | 4,618,360 |
| 2018-03-14 | $29.95 | $30.00 | $29.41 | $29.54 | $26.14 | 4,896,081 |
| 2018-03-13 | $29.97 | $30.15 | $29.74 | $29.84 | $26.41 | 5,546,737 |
| 2018-03-12 | $29.95 | $30.10 | $29.83 | $29.84 | $26.41 | 4,246,296 |
| 2018-03-09 | $29.50 | $29.98 | $29.40 | $29.93 | $26.49 | 5,689,812 |
| 2018-03-08 | $29.45 | $29.54 | $29.14 | $29.33 | $25.96 | 4,706,926 |
| 2018-03-07 | $28.89 | $29.42 | $28.85 | $29.34 | $25.97 | 5,193,232 |
| 2018-03-06 | $29.08 | $29.31 | $29.00 | $29.20 | $25.84 | 5,147,358 |
| 2018-03-05 | $28.58 | $29.22 | $28.55 | $28.88 | $25.56 | 7,101,979 |
| 2018-03-02 | $28.22 | $28.88 | $28.10 | $28.80 | $25.49 | 6,479,404 |
| 2018-03-01 | $29.20 | $29.33 | $28.33 | $28.40 | $25.13 | 9,279,569 |
| 2018-02-28 | $29.43 | $29.60 | $29.07 | $29.08 | $25.74 | 6,900,370 |
| 2018-02-27 | $29.68 | $30.01 | $29.33 | $29.33 | $25.96 | 7,290,094 |
| 2018-02-26 | $29.45 | $29.94 | $29.41 | $29.83 | $26.24 | 9,997,331 |
| 2018-02-23 | $29.43 | $29.46 | $29.16 | $29.30 | $25.77 | 8,553,225 |
| 2018-02-22 | $29.33 | $29.54 | $29.07 | $29.21 | $25.69 | 6,715,135 |
| 2018-02-21 | $29.65 | $29.80 | $29.26 | $29.26 | $25.74 | 10,306,646 |
| 2018-02-20 | $29.43 | $29.85 | $29.42 | $29.65 | $26.08 | 7,941,457 |
| 2018-02-16 | $29.45 | $29.77 | $29.39 | $29.47 | $25.92 | 9,300,424 |
| 2018-02-15 | $29.84 | $29.87 | $29.37 | $29.54 | $25.98 | 7,225,937 |
| 2018-02-14 | $29.00 | $29.65 | $29.00 | $29.52 | $25.97 | 7,366,412 |
| 2018-02-13 | $29.35 | $29.46 | $29.12 | $29.24 | $25.72 | 5,810,552 |
| 2018-02-12 | $29.12 | $29.63 | $29.01 | $29.45 | $25.90 | 9,744,037 |
| 2018-02-09 | $28.75 | $29.05 | $27.82 | $28.77 | $25.31 | 12,039,299 |
| 2018-02-08 | $29.82 | $29.87 | $28.45 | $28.45 | $25.02 | 9,642,157 |
| 2018-02-07 | $29.66 | $30.40 | $29.60 | $29.82 | $26.23 | 11,466,231 |
| 2018-02-06 | $29.12 | $30.11 | $28.95 | $29.80 | $26.21 | 17,303,977 |
| 2018-02-05 | $30.98 | $31.39 | $29.76 | $29.78 | $26.19 | 11,256,606 |
| 2018-02-02 | $31.40 | $31.62 | $31.24 | $31.28 | $27.51 | 6,810,752 |
| 2018-02-01 | $31.04 | $31.95 | $30.76 | $31.69 | $27.87 | 8,893,881 |
| 2018-01-31 | $32.49 | $32.53 | $31.08 | $31.22 | $27.46 | 15,157,515 |
| 2018-01-30 | $32.31 | $32.93 | $31.19 | $32.33 | $28.44 | 16,541,096 |
| 2018-01-29 | $34.38 | $34.59 | $34.13 | $34.25 | $30.13 | 6,430,963 |
| 2018-01-26 | $33.97 | $34.38 | $33.85 | $34.38 | $30.24 | 6,360,763 |
| 2018-01-25 | $34.34 | $34.35 | $33.71 | $33.81 | $29.74 | 4,520,391 |
| 2018-01-24 | $34.67 | $34.78 | $33.93 | $34.12 | $30.01 | 5,674,148 |
| 2018-01-23 | $34.71 | $34.83 | $34.54 | $34.56 | $30.40 | 6,191,386 |
| 2018-01-22 | $34.66 | $34.74 | $34.45 | $34.71 | $30.53 | 5,065,047 |
| 2018-01-19 | $35.05 | $35.10 | $34.55 | $34.66 | $30.49 | 5,817,585 |
| 2018-01-18 | $34.77 | $35.07 | $34.71 | $34.85 | $30.65 | 5,693,764 |
| 2018-01-17 | $34.61 | $35.00 | $34.55 | $34.83 | $30.64 | 4,133,720 |
| 2018-01-16 | $34.70 | $34.79 | $34.20 | $34.41 | $30.27 | 9,838,291 |
| 2018-01-12 | $33.80 | $34.69 | $33.80 | $34.66 | $30.49 | 6,589,030 |
| 2018-01-11 | $33.44 | $33.77 | $33.44 | $33.76 | $29.69 | 3,463,236 |
| 2018-01-10 | $33.53 | $33.68 | $33.30 | $33.33 | $29.32 | 4,216,780 |
| 2018-01-09 | $33.76 | $33.92 | $33.65 | $33.65 | $29.60 | 5,119,034 |
| 2018-01-08 | $33.64 | $33.80 | $33.42 | $33.77 | $29.70 | 4,825,613 |
| 2018-01-05 | $33.81 | $33.89 | $33.51 | $33.64 | $29.59 | 6,067,813 |
| 2018-01-04 | $33.54 | $33.78 | $33.42 | $33.76 | $29.69 | 5,905,339 |
| 2018-01-03 | $32.56 | $33.44 | $32.56 | $33.42 | $29.40 | 5,614,560 |
| 2018-01-02 | $32.32 | $32.70 | $32.22 | $32.62 | $28.69 | 6,122,101 |
| 2017-12-29 | $32.35 | $32.39 | $31.98 | $31.99 | $28.14 | 3,122,284 |
| 2017-12-28 | $32.46 | $32.53 | $32.23 | $32.30 | $28.41 | 2,683,683 |
| 2017-12-27 | $32.40 | $32.46 | $32.21 | $32.35 | $28.45 | 1,656,442 |
| 2017-12-26 | $32.33 | $32.40 | $32.25 | $32.38 | $28.48 | 2,859,784 |
| 2017-12-22 | $32.36 | $32.46 | $32.29 | $32.38 | $28.48 | 2,390,033 |
| 2017-12-21 | $32.62 | $32.67 | $32.29 | $32.30 | $28.41 | 2,902,045 |
| 2017-12-20 | $32.39 | $32.47 | $32.23 | $32.42 | $28.52 | 2,779,681 |
| 2017-12-19 | $32.38 | $32.50 | $32.24 | $32.26 | $28.38 | 3,608,797 |
| 2017-12-18 | $32.27 | $32.45 | $32.20 | $32.32 | $28.43 | 4,696,163 |
| 2017-12-15 | $31.99 | $32.10 | $31.82 | $32.05 | $28.19 | 13,135,494 |
| 2017-12-14 | $32.25 | $32.37 | $31.80 | $31.81 | $27.98 | 6,568,266 |
| 2017-12-13 | $32.61 | $32.64 | $32.28 | $32.29 | $28.40 | 5,239,135 |
| 2017-12-12 | $32.48 | $32.82 | $32.36 | $32.64 | $28.71 | 4,908,370 |
| 2017-12-11 | $32.40 | $32.75 | $32.40 | $32.57 | $28.65 | 4,741,019 |
| 2017-12-08 | $31.86 | $32.37 | $31.79 | $32.35 | $28.45 | 4,253,399 |
| 2017-12-07 | $31.66 | $31.92 | $31.62 | $31.73 | $27.91 | 4,457,380 |
| 2017-12-06 | $32.14 | $32.25 | $31.64 | $31.67 | $27.86 | 5,297,353 |
| 2017-12-05 | $32.21 | $32.39 | $32.08 | $32.24 | $28.36 | 4,383,368 |
| 2017-12-04 | $32.08 | $32.40 | $32.04 | $32.21 | $28.33 | 6,388,065 |
| 2017-12-01 | $32.39 | $32.53 | $31.20 | $31.85 | $28.01 | 6,243,592 |
| 2017-11-30 | $32.58 | $32.78 | $32.36 | $32.39 | $28.49 | 10,616,665 |
| 2017-11-29 | $32.53 | $32.72 | $32.22 | $32.48 | $28.57 | 6,212,686 |
| 2017-11-28 | $32.10 | $32.64 | $32.05 | $32.44 | $28.53 | 6,791,043 |
| 2017-11-27 | $31.78 | $32.08 | $31.70 | $32.05 | $28.19 | 6,402,354 |
| 2017-11-24 | $31.93 | $31.97 | $31.67 | $31.85 | $28.01 | 1,968,941 |
| 2017-11-22 | $31.95 | $32.09 | $31.77 | $31.80 | $27.97 | 3,092,341 |
| 2017-11-21 | $31.86 | $31.96 | $31.75 | $31.93 | $28.09 | 5,660,144 |
| 2017-11-20 | $31.65 | $31.83 | $31.61 | $31.73 | $27.91 | 2,719,935 |
| 2017-11-17 | $31.54 | $31.80 | $31.49 | $31.63 | $27.82 | 3,415,928 |
| 2017-11-16 | $31.42 | $31.80 | $31.40 | $31.65 | $27.84 | 4,752,490 |
| 2017-11-15 | $31.34 | $31.48 | $31.08 | $31.32 | $27.55 | 3,597,843 |
| 2017-11-14 | $31.58 | $31.79 | $31.40 | $31.70 | $27.75 | 3,067,940 |
| 2017-11-13 | $31.59 | $31.77 | $31.55 | $31.66 | $27.71 | 3,210,934 |
| 2017-11-10 | $31.59 | $31.87 | $31.57 | $31.73 | $27.77 | 3,346,117 |
| 2017-11-09 | $32.00 | $32.00 | $31.54 | $31.79 | $27.82 | 5,571,741 |
| 2017-11-08 | $32.19 | $32.33 | $32.00 | $32.22 | $28.20 | 4,536,899 |
| 2017-11-07 | $31.81 | $32.25 | $31.78 | $32.25 | $28.23 | 6,202,060 |
| 2017-11-06 | $31.59 | $31.88 | $31.58 | $31.84 | $27.87 | 4,077,729 |
| 2017-11-03 | $31.62 | $31.89 | $31.61 | $31.67 | $27.72 | 3,251,911 |
| 2017-11-02 | $31.63 | $31.68 | $31.39 | $31.58 | $27.64 | 3,692,785 |
| 2017-11-01 | $31.55 | $31.75 | $31.37 | $31.63 | $27.68 | 5,161,856 |
| 2017-10-31 | $31.50 | $31.55 | $31.25 | $31.31 | $27.40 | 4,888,368 |
| 2017-10-30 | $31.50 | $31.60 | $31.19 | $31.26 | $27.36 | 4,668,380 |
| 2017-10-27 | $31.75 | $31.96 | $31.50 | $31.51 | $27.58 | 5,726,621 |
| 2017-10-26 | $31.54 | $31.94 | $31.53 | $31.70 | $27.75 | 5,866,210 |
| 2017-10-25 | $31.65 | $31.83 | $31.08 | $31.54 | $27.61 | 9,847,536 |
| 2017-10-24 | $30.60 | $32.31 | $30.30 | $31.94 | $27.96 | 23,756,252 |
| 2017-10-23 | $30.15 | $30.42 | $29.96 | $30.01 | $26.27 | 11,984,509 |
| 2017-10-20 | $30.17 | $30.38 | $30.00 | $30.06 | $26.31 | 6,751,334 |
| 2017-10-19 | $29.80 | $30.07 | $29.71 | $30.06 | $26.31 | 3,480,509 |
| 2017-10-18 | $29.74 | $29.97 | $29.66 | $29.92 | $26.19 | 4,049,622 |
| 2017-10-17 | $29.78 | $29.80 | $29.65 | $29.67 | $25.97 | 3,718,751 |
| 2017-10-16 | $29.87 | $30.07 | $29.79 | $29.89 | $26.16 | 3,404,178 |
| 2017-10-13 | $29.96 | $29.99 | $29.57 | $29.74 | $26.03 | 5,986,510 |
| 2017-10-12 | $29.64 | $30.01 | $29.52 | $29.94 | $26.20 | 6,258,136 |
| 2017-10-11 | $30.03 | $30.09 | $29.80 | $29.89 | $26.16 | 3,820,071 |
| 2017-10-10 | $30.11 | $30.14 | $29.65 | $30.03 | $26.28 | 5,118,582 |
| 2017-10-09 | $30.11 | $30.20 | $30.02 | $30.12 | $26.36 | 3,121,470 |
| 2017-10-06 | $30.37 | $30.39 | $30.01 | $30.09 | $26.34 | 4,619,344 |
| 2017-10-05 | $30.54 | $30.60 | $30.40 | $30.45 | $26.65 | 4,866,638 |
| 2017-10-04 | $30.27 | $30.53 | $30.23 | $30.47 | $26.67 | 3,678,991 |
| 2017-10-03 | $30.21 | $30.34 | $30.06 | $30.31 | $26.53 | 2,913,967 |
| 2017-10-02 | $29.94 | $30.18 | $29.89 | $30.16 | $26.40 | 4,062,900 |
| 2017-09-29 | $29.91 | $30.01 | $29.73 | $29.92 | $26.19 | 4,029,649 |
| 2017-09-28 | $29.97 | $30.05 | $29.80 | $29.95 | $26.21 | 4,430,571 |
| 2017-09-27 | $29.91 | $30.19 | $29.80 | $30.04 | $26.29 | 3,539,668 |
| 2017-09-26 | $30.16 | $30.16 | $29.75 | $29.81 | $26.09 | 5,189,248 |
| 2017-09-25 | $30.07 | $30.37 | $29.82 | $30.01 | $26.27 | 7,302,051 |
| 2017-09-22 | $30.04 | $30.25 | $29.91 | $30.05 | $26.30 | 4,249,704 |
| 2017-09-21 | $30.03 | $30.14 | $29.97 | $30.10 | $26.35 | 4,485,071 |
| 2017-09-20 | $29.99 | $30.15 | $29.81 | $30.03 | $26.28 | 4,202,467 |
| 2017-09-19 | $29.54 | $30.12 | $29.53 | $29.91 | $26.18 | 4,577,687 |
| 2017-09-18 | $29.46 | $29.69 | $29.41 | $29.54 | $25.85 | 3,316,920 |
| 2017-09-15 | $29.18 | $29.43 | $29.14 | $29.35 | $25.69 | 7,601,122 |
| 2017-09-14 | $29.10 | $29.34 | $29.10 | $29.25 | $25.60 | 3,832,410 |
| 2017-09-13 | $29.16 | $29.31 | $28.99 | $29.20 | $25.56 | 3,878,744 |
| 2017-09-12 | $28.97 | $29.18 | $28.96 | $29.15 | $25.51 | 3,583,496 |
| 2017-09-11 | $28.82 | $29.02 | $28.74 | $28.92 | $25.31 | 4,053,059 |
| 2017-09-08 | $28.57 | $28.72 | $28.35 | $28.54 | $24.98 | 4,563,886 |
| 2017-09-07 | $28.64 | $28.82 | $28.60 | $28.73 | $25.15 | 5,720,400 |
| 2017-09-06 | $28.72 | $28.81 | $28.55 | $28.58 | $25.01 | 4,831,710 |
| 2017-09-05 | $28.85 | $28.90 | $28.28 | $28.62 | $25.05 | 5,801,665 |
| 2017-09-01 | $28.82 | $29.10 | $28.81 | $28.91 | $25.30 | 6,618,400 |
| 2017-08-31 | $28.78 | $28.90 | $28.73 | $28.76 | $25.17 | 4,307,347 |
| 2017-08-30 | $28.55 | $28.70 | $28.42 | $28.64 | $25.07 | 4,874,077 |
| 2017-08-29 | $28.37 | $28.65 | $28.26 | $28.57 | $25.01 | 4,721,881 |
| 2017-08-28 | $28.74 | $28.91 | $28.67 | $28.76 | $25.04 | 3,980,632 |
| 2017-08-25 | $28.61 | $28.85 | $28.59 | $28.66 | $24.95 | 3,279,303 |
| 2017-08-24 | $28.53 | $28.65 | $28.43 | $28.56 | $24.86 | 6,345,916 |
| 2017-08-23 | $28.24 | $28.59 | $28.20 | $28.48 | $24.79 | 3,988,591 |
| 2017-08-22 | $28.27 | $28.60 | $28.27 | $28.50 | $24.81 | 5,135,363 |
| 2017-08-21 | $27.90 | $28.25 | $27.79 | $28.19 | $24.54 | 5,118,389 |
| 2017-08-18 | $27.82 | $28.14 | $27.71 | $27.88 | $24.27 | 5,090,341 |
| 2017-08-17 | $28.29 | $28.51 | $27.85 | $27.87 | $24.26 | 6,942,383 |
| 2017-08-16 | $28.60 | $28.76 | $28.32 | $28.45 | $24.77 | 7,138,778 |
| 2017-08-15 | $28.52 | $28.89 | $28.27 | $28.49 | $24.80 | 12,227,727 |
| 2017-08-14 | $29.30 | $29.51 | $29.22 | $29.41 | $25.60 | 3,729,401 |
| 2017-08-11 | $28.67 | $29.12 | $28.67 | $28.98 | $25.23 | 3,743,631 |
| 2017-08-10 | $29.19 | $29.36 | $28.56 | $28.57 | $24.87 | 6,838,397 |
| 2017-08-09 | $29.17 | $29.45 | $29.14 | $29.36 | $25.56 | 4,782,121 |
| 2017-08-08 | $29.16 | $29.63 | $29.12 | $29.30 | $25.51 | 5,781,094 |
| 2017-08-07 | $29.30 | $29.34 | $29.13 | $29.24 | $25.45 | 4,959,341 |
| 2017-08-04 | $29.37 | $29.50 | $29.20 | $29.25 | $25.46 | 4,878,469 |
| 2017-08-03 | $29.74 | $29.80 | $29.11 | $29.28 | $25.49 | 10,425,241 |
| 2017-08-02 | $29.67 | $30.12 | $29.55 | $29.77 | $25.92 | 9,871,640 |
| 2017-08-01 | $29.26 | $29.63 | $29.15 | $29.52 | $25.70 | 7,979,462 |
| 2017-07-31 | $29.43 | $29.58 | $29.02 | $29.14 | $25.37 | 9,385,850 |
| 2017-07-28 | $29.48 | $29.52 | $29.15 | $29.25 | $25.46 | 8,761,595 |
| 2017-07-27 | $30.42 | $30.57 | $29.17 | $29.49 | $25.67 | 15,445,786 |
| 2017-07-26 | $31.54 | $31.74 | $30.01 | $30.42 | $26.48 | 16,047,723 |
| 2017-07-25 | $31.90 | $32.17 | $31.70 | $32.13 | $27.97 | 9,533,967 |
| 2017-07-24 | $31.85 | $32.07 | $31.65 | $31.85 | $27.73 | 8,119,665 |
| 2017-07-21 | $31.66 | $32.06 | $31.63 | $31.85 | $27.73 | 12,105,576 |
| 2017-07-20 | $31.42 | $31.77 | $30.98 | $31.71 | $27.60 | 11,433,230 |
| 2017-07-19 | $31.42 | $31.75 | $31.42 | $31.73 | $27.62 | 5,461,190 |
| 2017-07-18 | $31.30 | $31.41 | $31.13 | $31.41 | $27.34 | 3,866,863 |
| 2017-07-17 | $31.19 | $31.42 | $31.12 | $31.32 | $27.26 | 4,361,648 |
| 2017-07-14 | $30.82 | $31.18 | $30.82 | $31.07 | $27.05 | 3,875,305 |
| 2017-07-13 | $30.82 | $30.97 | $30.69 | $30.82 | $26.83 | 4,185,773 |
| 2017-07-12 | $30.52 | $30.95 | $30.52 | $30.85 | $26.86 | 5,344,749 |
| 2017-07-11 | $30.56 | $30.68 | $30.24 | $30.33 | $26.40 | 4,856,671 |
| 2017-07-10 | $30.17 | $30.60 | $30.12 | $30.54 | $26.59 | 3,353,445 |
| 2017-07-07 | $29.88 | $30.38 | $29.85 | $30.28 | $26.36 | 4,239,728 |
| 2017-07-06 | $30.31 | $30.43 | $29.76 | $29.81 | $25.95 | 6,229,911 |
| 2017-07-05 | $30.25 | $30.62 | $30.11 | $30.49 | $26.54 | 5,928,734 |
| 2017-07-03 | $30.25 | $30.31 | $30.07 | $30.13 | $26.23 | 3,348,203 |
| 2017-06-30 | $30.42 | $30.42 | $29.96 | $30.05 | $26.16 | 8,845,816 |
| 2017-06-29 | $30.55 | $30.58 | $29.95 | $30.37 | $26.44 | 8,835,924 |
| 2017-06-28 | $30.27 | $30.60 | $30.03 | $30.50 | $26.55 | 5,930,875 |
| 2017-06-27 | $30.18 | $30.34 | $29.99 | $29.99 | $26.11 | 6,218,836 |
| 2017-06-26 | $29.99 | $30.41 | $29.98 | $30.23 | $26.32 | 5,795,089 |
| 2017-06-23 | $29.74 | $30.00 | $29.70 | $29.99 | $26.11 | 6,607,832 |
| 2017-06-22 | $29.76 | $29.80 | $29.56 | $29.71 | $25.86 | 3,500,462 |
| 2017-06-21 | $29.82 | $29.85 | $29.61 | $29.76 | $25.91 | 4,980,853 |
| 2017-06-20 | $29.80 | $29.97 | $29.66 | $29.67 | $25.83 | 3,873,087 |
| 2017-06-19 | $29.59 | $29.90 | $29.54 | $29.88 | $26.01 | 6,608,685 |
| 2017-06-16 | $29.42 | $29.49 | $29.05 | $29.41 | $25.60 | 6,619,513 |
| 2017-06-15 | $28.93 | $29.44 | $28.93 | $29.39 | $25.58 | 6,604,728 |
| 2017-06-14 | $29.41 | $29.50 | $29.10 | $29.25 | $25.46 | 4,120,031 |
| 2017-06-13 | $29.41 | $29.51 | $29.13 | $29.40 | $25.59 | 4,789,746 |
| 2017-06-12 | $28.92 | $29.08 | $28.37 | $29.06 | $25.30 | 6,903,812 |
| 2017-06-09 | $29.30 | $29.57 | $28.65 | $28.95 | $25.20 | 8,758,412 |
| 2017-06-08 | $29.39 | $29.55 | $29.20 | $29.30 | $25.51 | 8,343,211 |
| 2017-06-07 | $29.64 | $29.68 | $29.25 | $29.49 | $25.67 | 6,026,966 |
| 2017-06-06 | $29.42 | $29.76 | $29.39 | $29.57 | $25.74 | 5,460,168 |
| 2017-06-05 | $29.80 | $29.87 | $29.52 | $29.54 | $25.72 | 5,262,373 |
| 2017-06-02 | $29.71 | $29.90 | $29.58 | $29.69 | $25.85 | 5,416,819 |
| 2017-06-01 | $29.24 | $29.67 | $29.23 | $29.67 | $25.83 | 6,378,234 |
| 2017-05-31 | $29.34 | $29.45 | $29.06 | $29.10 | $25.33 | 5,970,239 |
| 2017-05-30 | $29.24 | $29.45 | $29.22 | $29.32 | $25.52 | 5,911,139 |
| 2017-05-26 | $29.38 | $29.51 | $29.28 | $29.30 | $25.51 | 3,385,859 |
| 2017-05-25 | $29.25 | $29.66 | $29.16 | $29.57 | $25.61 | 7,899,263 |
| 2017-05-24 | $29.31 | $29.35 | $29.05 | $29.17 | $25.26 | 4,273,634 |
| 2017-05-23 | $29.34 | $29.46 | $29.05 | $29.18 | $25.27 | 5,759,244 |
| 2017-05-22 | $29.19 | $29.35 | $29.02 | $29.31 | $25.38 | 4,710,390 |
| 2017-05-19 | $29.00 | $29.20 | $28.86 | $29.05 | $25.16 | 4,588,786 |
| 2017-05-18 | $28.59 | $28.93 | $28.33 | $28.77 | $24.91 | 5,564,409 |
| 2017-05-17 | $29.29 | $29.42 | $28.63 | $28.64 | $24.80 | 6,309,483 |
| 2017-05-16 | $29.43 | $29.72 | $29.30 | $29.60 | $25.63 | 9,528,270 |
| 2017-05-15 | $29.13 | $29.53 | $29.12 | $29.33 | $25.40 | 5,820,497 |
| 2017-05-12 | $29.22 | $29.25 | $28.83 | $29.06 | $25.16 | 6,296,415 |
| 2017-05-11 | $28.96 | $29.09 | $28.64 | $28.80 | $24.94 | 5,347,184 |
| 2017-05-10 | $29.02 | $29.13 | $28.90 | $29.11 | $25.21 | 3,903,576 |
| 2017-05-09 | $29.11 | $29.29 | $29.00 | $29.08 | $25.18 | 6,319,314 |
| 2017-05-08 | $28.96 | $29.25 | $28.86 | $29.12 | $25.22 | 5,684,089 |
| 2017-05-05 | $28.91 | $29.02 | $28.76 | $28.91 | $25.03 | 7,856,836 |
| 2017-05-04 | $28.78 | $28.96 | $28.73 | $28.84 | $24.97 | 3,933,199 |
| 2017-05-03 | $28.85 | $28.93 | $28.68 | $28.76 | $24.90 | 5,461,322 |
| 2017-05-02 | $29.12 | $29.16 | $28.89 | $29.02 | $25.13 | 6,526,972 |
| 2017-05-01 | $28.93 | $29.18 | $28.83 | $29.11 | $25.21 | 5,814,036 |
| 2017-04-28 | $28.99 | $29.00 | $28.77 | $28.85 | $24.98 | 7,701,408 |
| 2017-04-27 | $28.46 | $29.08 | $28.45 | $29.02 | $25.13 | 10,145,158 |
| 2017-04-26 | $28.63 | $28.63 | $28.20 | $28.39 | $24.58 | 7,562,041 |
| 2017-04-25 | $28.11 | $28.73 | $27.85 | $28.54 | $24.71 | 13,440,583 |
| 2017-04-24 | $27.38 | $27.64 | $27.28 | $27.52 | $23.83 | 9,714,207 |
| 2017-04-21 | $27.06 | $27.15 | $26.83 | $27.02 | $23.40 | 6,434,143 |
| 2017-04-20 | $26.97 | $27.22 | $26.90 | $27.11 | $23.48 | 7,306,203 |
| 2017-04-19 | $27.00 | $27.22 | $26.73 | $26.86 | $23.26 | 6,028,907 |
| 2017-04-18 | $26.48 | $27.29 | $26.43 | $26.89 | $23.29 | 12,790,025 |
| 2017-04-17 | $26.44 | $26.60 | $26.39 | $26.54 | $22.98 | 3,965,260 |
| 2017-04-13 | $26.45 | $26.66 | $26.32 | $26.32 | $22.79 | 4,005,085 |
| 2017-04-12 | $27.02 | $27.07 | $26.39 | $26.48 | $22.93 | 5,305,979 |
| 2017-04-11 | $26.77 | $26.90 | $26.59 | $26.85 | $23.25 | 4,397,595 |
| 2017-04-10 | $26.81 | $27.04 | $26.66 | $26.79 | $23.20 | 4,847,615 |
| 2017-04-07 | $26.72 | $26.94 | $26.69 | $26.81 | $23.22 | 4,338,762 |
| 2017-04-06 | $26.70 | $26.98 | $26.59 | $26.78 | $23.19 | 4,407,184 |
| 2017-04-05 | $27.00 | $27.17 | $26.66 | $26.70 | $23.12 | 5,351,647 |
| 2017-04-04 | $26.83 | $27.06 | $26.76 | $26.79 | $23.20 | 3,849,540 |
| 2017-04-03 | $27.07 | $27.19 | $26.61 | $26.84 | $23.24 | 7,317,319 |
| 2017-03-31 | $27.32 | $27.37 | $26.85 | $27.00 | $23.38 | 9,246,305 |
| 2017-03-30 | $27.43 | $27.86 | $27.43 | $27.56 | $23.87 | 5,690,214 |
| 2017-03-29 | $27.50 | $27.60 | $27.40 | $27.48 | $23.80 | 3,466,647 |
| 2017-03-28 | $27.40 | $27.68 | $27.31 | $27.55 | $23.86 | 4,867,690 |
| 2017-03-27 | $27.11 | $27.48 | $26.86 | $27.41 | $23.74 | 4,429,595 |
| 2017-03-24 | $27.44 | $27.58 | $27.26 | $27.41 | $23.74 | 4,461,895 |
| 2017-03-23 | $27.33 | $27.56 | $27.28 | $27.34 | $23.67 | 5,355,395 |
| 2017-03-22 | $26.87 | $27.45 | $26.87 | $27.35 | $23.68 | 5,619,910 |
| 2017-03-21 | $27.41 | $27.68 | $26.79 | $26.87 | $23.27 | 6,172,194 |
| 2017-03-20 | $27.31 | $27.54 | $27.25 | $27.30 | $23.64 | 4,685,226 |
| 2017-03-17 | $27.30 | $27.31 | $27.17 | $27.24 | $23.59 | 9,728,535 |
| 2017-03-16 | $27.42 | $27.49 | $27.24 | $27.28 | $23.62 | 4,881,951 |
| 2017-03-15 | $27.00 | $27.41 | $26.97 | $27.23 | $23.58 | 6,139,038 |
| 2017-03-14 | $27.22 | $27.23 | $26.80 | $26.85 | $23.25 | 8,448,541 |
| 2017-03-13 | $27.59 | $27.75 | $27.55 | $27.71 | $24.00 | 4,073,586 |
| 2017-03-10 | $27.59 | $27.80 | $27.51 | $27.56 | $23.87 | 5,828,197 |
| 2017-03-09 | $27.66 | $27.73 | $27.51 | $27.57 | $23.87 | 4,568,362 |
| 2017-03-08 | $27.81 | $27.88 | $27.56 | $27.62 | $23.92 | 4,986,412 |
| 2017-03-07 | $27.75 | $27.84 | $27.65 | $27.72 | $24.00 | 5,256,300 |
| 2017-03-06 | $27.74 | $27.80 | $27.61 | $27.72 | $24.00 | 5,651,767 |
| 2017-03-03 | $27.80 | $28.02 | $27.77 | $27.88 | $24.14 | 4,706,013 |
| 2017-03-02 | $28.12 | $28.17 | $27.87 | $27.88 | $24.14 | 4,837,345 |
| 2017-03-01 | $27.86 | $28.36 | $27.85 | $28.20 | $24.42 | 8,173,605 |
| 2017-02-28 | $27.55 | $27.67 | $27.39 | $27.61 | $23.91 | 9,030,642 |
| 2017-02-27 | $27.57 | $27.74 | $27.41 | $27.65 | $23.94 | 5,252,408 |
| 2017-02-24 | $27.27 | $27.74 | $27.12 | $27.73 | $24.01 | 5,297,979 |
| 2017-02-23 | $27.74 | $27.83 | $27.47 | $27.56 | $23.73 | 5,658,575 |
| 2017-02-22 | $27.61 | $27.84 | $27.59 | $27.74 | $23.89 | 7,972,391 |
| 2017-02-21 | $27.66 | $27.89 | $27.66 | $27.73 | $23.88 | 6,207,207 |
| 2017-02-17 | $27.63 | $27.67 | $27.34 | $27.65 | $23.81 | 4,456,285 |
| 2017-02-16 | $27.40 | $27.88 | $27.38 | $27.71 | $23.86 | 9,934,879 |
| 2017-02-15 | $27.15 | $27.50 | $27.14 | $27.36 | $23.56 | 7,288,032 |
| 2017-02-14 | $26.71 | $27.24 | $26.68 | $27.24 | $23.46 | 8,983,599 |
| 2017-02-13 | $26.52 | $26.92 | $26.31 | $26.73 | $23.02 | 7,050,861 |
| 2017-02-10 | $26.80 | $26.85 | $26.62 | $26.70 | $22.99 | 5,809,615 |
| 2017-02-09 | $26.51 | $26.87 | $26.50 | $26.80 | $23.08 | 6,048,308 |
| 2017-02-08 | $26.60 | $26.62 | $26.46 | $26.48 | $22.80 | 4,848,089 |
| 2017-02-07 | $26.73 | $26.84 | $26.56 | $26.59 | $22.90 | 5,555,162 |
| 2017-02-06 | $26.60 | $26.75 | $26.51 | $26.71 | $23.00 | 5,171,723 |
| 2017-02-03 | $26.47 | $26.80 | $26.45 | $26.73 | $23.02 | 7,144,135 |
| 2017-02-02 | $26.15 | $26.40 | $26.04 | $26.38 | $22.72 | 5,987,155 |
| 2017-02-01 | $26.29 | $26.49 | $25.97 | $26.21 | $22.57 | 9,607,376 |
| 2017-01-31 | $26.67 | $26.68 | $26.19 | $26.49 | $22.81 | 8,965,231 |
| 2017-01-30 | $26.58 | $26.66 | $26.34 | $26.65 | $22.95 | 9,411,331 |
| 2017-01-27 | $26.51 | $26.95 | $26.47 | $26.68 | $22.98 | 8,603,982 |
| 2017-01-26 | $26.61 | $26.73 | $26.18 | $26.55 | $22.86 | 12,557,396 |
| 2017-01-25 | $26.14 | $26.99 | $26.14 | $26.68 | $22.98 | 14,941,781 |
| 2017-01-24 | $25.23 | $26.23 | $24.65 | $26.18 | $22.54 | 21,332,629 |
| 2017-01-23 | $24.79 | $24.92 | $24.63 | $24.77 | $21.33 | 10,440,982 |
| 2017-01-20 | $24.54 | $24.93 | $24.54 | $24.79 | $21.35 | 6,958,789 |
| 2017-01-19 | $24.56 | $24.69 | $24.36 | $24.42 | $21.03 | 4,544,390 |
| 2017-01-18 | $24.30 | $24.58 | $24.25 | $24.56 | $21.15 | 5,860,684 |
| 2017-01-17 | $24.70 | $24.70 | $24.13 | $24.19 | $20.83 | 6,138,549 |
| 2017-01-13 | $24.60 | $24.86 | $24.55 | $24.84 | $21.39 | 3,849,430 |
| 2017-01-12 | $24.62 | $24.64 | $24.18 | $24.53 | $21.12 | 4,506,328 |
| 2017-01-11 | $24.44 | $24.74 | $24.42 | $24.67 | $21.24 | 4,988,649 |
| 2017-01-10 | $24.52 | $24.77 | $24.41 | $24.49 | $21.09 | 7,040,668 |
| 2017-01-09 | $24.59 | $24.74 | $24.46 | $24.47 | $21.07 | 6,682,485 |
| 2017-01-06 | $24.38 | $24.64 | $24.29 | $24.52 | $21.11 | 5,554,076 |
| 2017-01-05 | $24.37 | $24.69 | $24.30 | $24.31 | $20.93 | 7,228,474 |
| 2017-01-04 | $24.38 | $24.64 | $24.38 | $24.46 | $21.06 | 6,486,427 |
| 2017-01-03 | $24.40 | $24.53 | $24.12 | $24.30 | $20.93 | 6,856,032 |
| 2016-12-30 | $24.51 | $24.58 | $24.20 | $24.27 | $20.90 | 4,422,472 |
| 2016-12-29 | $24.45 | $24.61 | $24.38 | $24.44 | $21.05 | 4,575,158 |
| 2016-12-28 | $24.98 | $25.06 | $24.40 | $24.45 | $21.05 | 5,109,846 |
| 2016-12-27 | $24.72 | $25.00 | $24.72 | $24.94 | $21.48 | 3,399,246 |
| 2016-12-23 | $24.75 | $24.80 | $24.66 | $24.77 | $21.33 | 3,800,238 |
| 2016-12-22 | $24.72 | $24.89 | $24.66 | $24.75 | $21.31 | 8,180,443 |
| 2016-12-21 | $24.55 | $24.94 | $24.53 | $24.83 | $21.38 | 4,796,834 |
| 2016-12-20 | $24.41 | $24.70 | $24.41 | $24.59 | $21.18 | 5,466,165 |
| 2016-12-19 | $24.31 | $24.65 | $24.31 | $24.36 | $20.98 | 5,386,063 |
| 2016-12-16 | $24.27 | $24.53 | $24.24 | $24.30 | $20.93 | 16,791,017 |
| 2016-12-15 | $24.31 | $24.50 | $24.17 | $24.24 | $20.87 | 9,802,463 |
| 2016-12-14 | $24.45 | $24.62 | $24.31 | $24.34 | $20.96 | 7,254,645 |
| 2016-12-13 | $24.38 | $24.54 | $24.32 | $24.46 | $21.06 | 9,691,703 |
| 2016-12-12 | $24.50 | $24.57 | $24.20 | $24.32 | $20.94 | 7,961,770 |
| 2016-12-09 | $24.82 | $24.92 | $24.42 | $24.56 | $21.15 | 11,681,853 |
| 2016-12-08 | $24.88 | $25.35 | $24.84 | $24.88 | $21.42 | 11,903,525 |
| 2016-12-07 | $24.00 | $24.61 | $23.97 | $24.58 | $21.17 | 7,055,927 |
| 2016-12-06 | $23.60 | $24.02 | $23.59 | $23.99 | $20.66 | 5,312,896 |
| 2016-12-05 | $23.67 | $23.96 | $23.61 | $23.63 | $20.35 | 8,595,922 |
| 2016-12-02 | $23.54 | $23.73 | $23.52 | $23.55 | $20.28 | 5,690,894 |
| 2016-12-01 | $24.03 | $24.13 | $23.48 | $23.53 | $20.26 | 8,877,076 |
| 2016-11-30 | $24.22 | $24.46 | $23.98 | $24.03 | $20.69 | 7,854,198 |
| 2016-11-29 | $24.20 | $24.40 | $24.16 | $24.17 | $20.81 | 5,566,123 |
| 2016-11-28 | $24.25 | $24.42 | $24.18 | $24.20 | $20.84 | 4,544,325 |
| 2016-11-25 | $24.18 | $24.36 | $24.16 | $24.29 | $20.92 | 2,605,050 |
| 2016-11-23 | $23.96 | $24.22 | $23.93 | $24.19 | $20.83 | 4,577,347 |
| 2016-11-22 | $23.98 | $24.07 | $23.88 | $24.00 | $20.67 | 5,668,964 |
| 2016-11-21 | $23.90 | $24.00 | $23.77 | $23.87 | $20.56 | 5,198,690 |
| 2016-11-18 | $23.82 | $23.89 | $23.69 | $23.83 | $20.52 | 4,752,072 |
| 2016-11-17 | $23.74 | $23.88 | $23.74 | $23.82 | $20.51 | 4,411,976 |
| 2016-11-16 | $23.55 | $23.90 | $23.52 | $23.67 | $20.38 | 6,311,465 |
| 2016-11-15 | $23.30 | $23.70 | $23.30 | $23.65 | $20.37 | 6,632,742 |
| 2016-11-14 | $23.48 | $23.65 | $23.40 | $23.49 | $20.11 | 7,637,193 |
| 2016-11-11 | $23.12 | $23.47 | $23.11 | $23.40 | $20.04 | 9,153,718 |
| 2016-11-10 | $23.31 | $23.58 | $23.17 | $23.19 | $19.86 | 13,188,903 |
| 2016-11-09 | $22.77 | $23.32 | $22.54 | $23.21 | $19.87 | 10,550,748 |
| 2016-11-08 | $22.98 | $23.28 | $22.95 | $23.16 | $19.83 | 6,608,788 |
| 2016-11-07 | $22.80 | $23.09 | $22.76 | $22.98 | $19.68 | 11,174,170 |
| 2016-11-04 | $22.35 | $22.62 | $22.33 | $22.40 | $19.18 | 21,053,128 |
| 2016-11-03 | $22.48 | $22.55 | $22.23 | $22.33 | $19.12 | 10,975,852 |
| 2016-11-02 | $22.51 | $22.69 | $22.31 | $22.46 | $19.23 | 11,589,839 |
| 2016-11-01 | $22.82 | $22.89 | $22.39 | $22.58 | $19.33 | 8,994,615 |
| 2016-10-31 | $22.73 | $22.75 | $22.53 | $22.71 | $19.45 | 10,242,788 |
| 2016-10-28 | $22.87 | $23.13 | $22.66 | $22.68 | $19.42 | 14,260,047 |
| 2016-10-27 | $23.10 | $23.15 | $22.88 | $22.92 | $19.63 | 8,345,440 |
| 2016-10-26 | $22.91 | $23.24 | $22.88 | $23.02 | $19.71 | 12,326,486 |
| 2016-10-25 | $23.43 | $23.43 | $22.73 | $22.97 | $19.67 | 17,599,033 |
| 2016-10-24 | $23.95 | $24.14 | $23.73 | $23.89 | $20.46 | 9,827,852 |
| 2016-10-21 | $23.63 | $23.85 | $23.51 | $23.82 | $20.40 | 5,799,467 |
| 2016-10-20 | $23.72 | $23.87 | $23.69 | $23.80 | $20.38 | 4,177,366 |
| 2016-10-19 | $23.63 | $23.93 | $23.56 | $23.76 | $20.34 | 6,462,550 |
| 2016-10-18 | $23.65 | $23.83 | $23.59 | $23.61 | $20.22 | 8,054,864 |
| 2016-10-17 | $23.41 | $23.58 | $23.40 | $23.43 | $20.06 | 5,821,220 |
| 2016-10-14 | $23.40 | $23.61 | $23.37 | $23.39 | $20.03 | 6,775,478 |
| 2016-10-13 | $23.20 | $23.28 | $23.06 | $23.20 | $19.86 | 8,697,865 |
| 2016-10-12 | $23.58 | $23.61 | $23.25 | $23.41 | $20.04 | 9,556,058 |
| 2016-10-11 | $23.72 | $23.81 | $23.56 | $23.64 | $20.24 | 5,939,106 |
| 2016-10-10 | $23.86 | $23.96 | $23.78 | $23.81 | $20.39 | 6,739,830 |
| 2016-10-07 | $23.86 | $23.95 | $23.66 | $23.78 | $20.36 | 8,520,986 |
| 2016-10-06 | $23.79 | $23.95 | $23.69 | $23.87 | $20.44 | 9,753,935 |
| 2016-10-05 | $23.51 | $23.89 | $23.51 | $23.80 | $20.38 | 8,362,894 |
| 2016-10-04 | $23.70 | $23.75 | $23.32 | $23.41 | $20.04 | 9,446,725 |
| 2016-10-03 | $23.59 | $23.71 | $23.57 | $23.66 | $20.26 | 8,666,695 |
| 2016-09-30 | $23.66 | $23.81 | $23.41 | $23.65 | $20.25 | 9,810,422 |
| 2016-09-29 | $23.57 | $23.78 | $23.49 | $23.52 | $20.14 | 7,643,236 |
| 2016-09-28 | $23.40 | $23.64 | $23.36 | $23.63 | $20.23 | 11,988,736 |
| 2016-09-27 | $22.99 | $23.35 | $22.96 | $23.33 | $19.98 | 10,186,997 |
| 2016-09-26 | $23.00 | $23.05 | $22.91 | $23.00 | $19.69 | 8,212,724 |
| 2016-09-23 | $22.95 | $23.23 | $22.91 | $23.14 | $19.81 | 10,115,486 |
| 2016-09-22 | $23.03 | $23.23 | $23.02 | $23.11 | $19.79 | 8,371,473 |
| 2016-09-21 | $22.82 | $23.03 | $22.70 | $22.96 | $19.66 | 11,700,124 |
| 2016-09-20 | $22.85 | $22.91 | $22.66 | $22.70 | $19.44 | 7,664,830 |
| 2016-09-19 | $22.70 | $23.00 | $22.70 | $22.70 | $19.44 | 6,141,630 |
| 2016-09-16 | $22.54 | $22.68 | $22.48 | $22.62 | $19.37 | 13,055,936 |
| 2016-09-15 | $22.24 | $22.67 | $22.24 | $22.59 | $19.34 | 7,059,802 |
| 2016-09-14 | $22.32 | $22.57 | $22.31 | $22.37 | $19.15 | 6,984,956 |
| 2016-09-13 | $22.33 | $22.50 | $22.24 | $22.35 | $19.14 | 10,036,519 |
| 2016-09-12 | $22.20 | $22.57 | $22.14 | $22.48 | $19.25 | 12,405,728 |
| 2016-09-09 | $22.59 | $22.64 | $22.30 | $22.38 | $19.16 | 13,999,046 |
| 2016-09-08 | $22.71 | $22.84 | $22.66 | $22.76 | $19.49 | 14,202,066 |
| 2016-09-07 | $22.85 | $22.92 | $22.71 | $22.82 | $19.54 | 10,390,961 |
| 2016-09-06 | $22.77 | $22.88 | $22.72 | $22.88 | $19.59 | 6,963,234 |
| 2016-09-02 | $22.75 | $22.94 | $22.70 | $22.77 | $19.50 | 5,110,556 |
| 2016-09-01 | $22.67 | $22.80 | $22.59 | $22.71 | $19.45 | 5,918,412 |
| 2016-08-31 | $22.70 | $22.74 | $22.56 | $22.69 | $19.43 | 7,859,515 |
| 2016-08-30 | $22.66 | $22.79 | $22.65 | $22.77 | $19.50 | 7,238,386 |
| 2016-08-29 | $22.59 | $22.88 | $22.54 | $22.69 | $19.43 | 8,485,539 |
| 2016-08-26 | $22.75 | $22.90 | $22.58 | $22.67 | $19.30 | 9,418,420 |
| 2016-08-25 | $22.62 | $22.84 | $22.54 | $22.68 | $19.30 | 7,680,438 |
| 2016-08-24 | $22.83 | $22.94 | $22.62 | $22.66 | $19.29 | 7,575,871 |
| 2016-08-23 | $22.88 | $23.01 | $22.81 | $22.83 | $19.43 | 9,692,748 |
| 2016-08-22 | $22.65 | $22.80 | $22.58 | $22.73 | $19.35 | 8,571,440 |
| 2016-08-19 | $22.71 | $22.90 | $22.65 | $22.77 | $19.38 | 11,328,230 |
| 2016-08-18 | $22.59 | $22.76 | $22.56 | $22.67 | $19.30 | 9,902,474 |
| 2016-08-17 | $22.77 | $22.80 | $22.45 | $22.59 | $19.23 | 10,100,432 |
| 2016-08-16 | $22.95 | $23.07 | $22.68 | $22.74 | $19.36 | 9,179,272 |
| 2016-08-15 | $22.90 | $23.13 | $22.87 | $23.07 | $19.64 | 7,735,522 |
| 2016-08-12 | $22.87 | $22.95 | $22.78 | $22.87 | $19.47 | 6,336,867 |
| 2016-08-11 | $22.90 | $23.00 | $22.87 | $22.92 | $19.51 | 6,531,651 |
| 2016-08-10 | $22.89 | $22.94 | $22.75 | $22.83 | $19.43 | 5,700,248 |
| 2016-08-09 | $22.87 | $23.00 | $22.84 | $22.91 | $19.50 | 5,756,025 |
| 2016-08-08 | $22.64 | $22.92 | $22.60 | $22.80 | $19.41 | 21,734,974 |
| 2016-08-05 | $22.45 | $22.73 | $22.44 | $22.64 | $19.27 | 10,726,075 |
| 2016-08-04 | $22.16 | $22.49 | $22.16 | $22.38 | $19.05 | 7,728,491 |
| 2016-08-03 | $22.12 | $22.36 | $22.07 | $22.20 | $18.90 | 24,294,804 |
| 2016-08-02 | $22.26 | $22.37 | $22.08 | $22.11 | $18.82 | 8,686,989 |
| 2016-08-01 | $22.25 | $22.47 | $22.22 | $22.29 | $18.97 | 12,726,225 |
| 2016-07-29 | $22.36 | $22.47 | $22.18 | $22.22 | $18.91 | 27,644,400 |
| 2016-07-28 | $21.49 | $22.62 | $21.41 | $22.29 | $18.97 | 22,400,825 |
| 2016-07-27 | $20.97 | $21.53 | $20.76 | $21.49 | $18.29 | 17,900,175 |
| 2016-07-26 | $21.70 | $21.85 | $21.65 | $21.71 | $18.48 | 8,217,662 |
| 2016-07-25 | $21.60 | $21.72 | $21.54 | $21.65 | $18.43 | 4,536,719 |
| 2016-07-22 | $21.46 | $21.67 | $21.36 | $21.65 | $18.43 | 3,034,664 |
| 2016-07-21 | $21.64 | $21.77 | $21.46 | $21.50 | $18.30 | 3,896,049 |
| 2016-07-20 | $21.39 | $21.65 | $21.25 | $21.61 | $18.39 | 4,890,980 |
| 2016-07-19 | $21.32 | $21.44 | $21.25 | $21.32 | $18.15 | 3,698,292 |
| 2016-07-18 | $21.39 | $21.44 | $21.32 | $21.38 | $18.20 | 1,066,301 |
| 2016-07-15 | $21.45 | $21.45 | $21.28 | $21.35 | $18.17 | 1,671,457 |
| 2016-07-14 | $21.50 | $21.55 | $21.39 | $21.42 | $18.23 | 4,485,241 |
| 2016-07-13 | $21.45 | $21.55 | $21.35 | $21.37 | $18.19 | 4,253,522 |
| 2016-07-12 | $21.13 | $21.50 | $21.09 | $21.45 | $18.26 | 7,261,975 |
| 2016-07-11 | $20.88 | $21.12 | $20.88 | $20.99 | $17.87 | 4,539,335 |
| 2016-07-08 | $20.57 | $20.92 | $20.57 | $20.91 | $17.80 | 5,830,085 |
| 2016-07-07 | $20.52 | $20.78 | $20.34 | $20.42 | $17.38 | 7,302,649 |
| 2016-07-06 | $19.86 | $20.14 | $19.78 | $20.11 | $17.12 | 3,701,012 |
| 2016-07-05 | $20.20 | $20.20 | $19.82 | $19.93 | $16.96 | 3,731,828 |
| 2016-07-01 | $20.34 | $20.57 | $20.24 | $20.29 | $17.27 | 5,449,178 |
| 2016-06-30 | $19.91 | $20.56 | $19.90 | $20.48 | $17.43 | 9,738,861 |
| 2016-06-29 | $19.60 | $19.86 | $19.39 | $19.81 | $16.86 | 9,259,240 |
| 2016-06-28 | $19.29 | $19.48 | $19.18 | $19.38 | $16.50 | 7,098,488 |
| 2016-06-27 | $19.50 | $19.50 | $18.88 | $19.06 | $16.22 | 9,036,309 |
| 2016-06-24 | $20.06 | $20.32 | $19.69 | $19.69 | $16.76 | 13,941,913 |
| 2016-06-23 | $20.79 | $20.90 | $20.59 | $20.79 | $17.70 | 6,270,886 |
| 2016-06-22 | $20.47 | $20.84 | $20.42 | $20.55 | $17.49 | 7,828,695 |
| 2016-06-21 | $20.46 | $20.50 | $20.34 | $20.37 | $17.34 | 5,332,730 |
| 2016-06-20 | $20.66 | $20.71 | $20.42 | $20.43 | $17.39 | 6,495,862 |
| 2016-06-17 | $20.06 | $20.39 | $20.05 | $20.29 | $17.27 | 10,866,979 |
| 2016-06-16 | $20.04 | $20.18 | $19.92 | $20.11 | $17.12 | 6,785,277 |
| 2016-06-15 | $20.42 | $20.44 | $20.18 | $20.20 | $17.19 | 4,995,915 |
| 2016-06-14 | $20.18 | $20.45 | $20.14 | $20.27 | $17.25 | 5,687,153 |
| 2016-06-13 | $20.37 | $20.51 | $20.22 | $20.24 | $17.23 | 9,868,472 |
| 2016-06-10 | $20.41 | $20.60 | $20.13 | $20.52 | $17.47 | 10,906,262 |
| 2016-06-09 | $20.87 | $21.07 | $20.68 | $21.03 | $17.90 | 7,786,999 |
| 2016-06-08 | $21.10 | $21.15 | $20.85 | $20.98 | $17.86 | 7,927,659 |
| 2016-06-07 | $21.10 | $21.30 | $21.06 | $21.09 | $17.95 | 10,188,947 |
| 2016-06-06 | $21.16 | $21.30 | $21.00 | $21.06 | $17.93 | 8,399,392 |
| 2016-06-03 | $20.99 | $21.13 | $20.77 | $21.08 | $17.94 | 6,973,217 |
| 2016-06-02 | $20.77 | $21.19 | $20.73 | $21.16 | $18.01 | 9,981,112 |
| 2016-06-01 | $20.69 | $20.88 | $20.54 | $20.77 | $17.68 | 7,380,386 |
| 2016-05-31 | $20.46 | $20.95 | $20.45 | $20.89 | $17.78 | 15,890,517 |
| 2016-05-27 | $20.07 | $20.51 | $20.01 | $20.51 | $17.46 | 12,534,291 |
| 2016-05-26 | $19.94 | $20.15 | $19.91 | $20.13 | $17.13 | 7,378,018 |
| 2016-05-25 | $20.17 | $20.24 | $19.95 | $20.00 | $16.91 | 8,334,331 |
| 2016-05-24 | $19.82 | $20.17 | $19.80 | $20.09 | $16.99 | 8,054,412 |
| 2016-05-23 | $19.57 | $19.88 | $19.51 | $19.72 | $16.67 | 12,143,318 |
| 2016-05-20 | $19.09 | $19.56 | $19.09 | $19.51 | $16.50 | 10,284,590 |
| 2016-05-19 | $18.83 | $19.03 | $18.75 | $18.94 | $16.01 | 9,203,652 |
| 2016-05-18 | $19.01 | $19.42 | $18.94 | $18.98 | $16.05 | 7,966,654 |
| 2016-05-17 | $19.17 | $19.36 | $19.04 | $19.11 | $16.16 | 8,376,479 |
| 2016-05-16 | $18.70 | $19.23 | $18.70 | $19.21 | $16.24 | 11,122,892 |
| 2016-05-13 | $18.85 | $19.04 | $18.68 | $18.69 | $15.80 | 11,932,908 |
| 2016-05-12 | $18.92 | $19.06 | $18.65 | $18.88 | $15.96 | 14,750,877 |
| 2016-05-11 | $18.79 | $18.99 | $18.74 | $18.87 | $15.95 | 10,805,078 |
| 2016-05-10 | $18.47 | $18.88 | $18.39 | $18.86 | $15.95 | 8,972,369 |
| 2016-05-09 | $18.44 | $18.62 | $18.29 | $18.34 | $15.51 | 7,128,127 |
| 2016-05-06 | $18.27 | $18.58 | $18.23 | $18.44 | $15.59 | 5,995,335 |
| 2016-05-05 | $18.38 | $18.53 | $18.32 | $18.32 | $15.49 | 7,108,666 |
| 2016-05-04 | $18.54 | $18.63 | $18.21 | $18.37 | $15.53 | 7,729,682 |
| 2016-05-03 | $18.62 | $18.69 | $18.45 | $18.62 | $15.74 | 9,115,238 |
| 2016-05-02 | $18.74 | $18.94 | $18.70 | $18.81 | $15.90 | 8,493,829 |
| 2016-04-29 | $18.88 | $18.90 | $18.52 | $18.67 | $15.79 | 10,593,077 |
| 2016-04-28 | $19.24 | $19.24 | $18.88 | $18.89 | $15.97 | 14,631,669 |
| 2016-04-27 | $19.23 | $19.40 | $19.10 | $19.30 | $16.32 | 18,557,464 |
| 2016-04-26 | $20.57 | $20.74 | $19.19 | $19.22 | $16.25 | 39,904,550 |
| 2016-04-25 | $20.87 | $21.01 | $20.80 | $20.97 | $17.73 | 8,113,405 |
| 2016-04-22 | $20.69 | $21.12 | $20.69 | $20.99 | $17.75 | 5,896,783 |
| 2016-04-21 | $20.95 | $21.07 | $20.78 | $20.80 | $17.59 | 7,025,989 |
| 2016-04-20 | $20.94 | $21.08 | $20.92 | $20.98 | $17.74 | 4,651,162 |
| 2016-04-19 | $21.04 | $21.06 | $20.81 | $20.93 | $17.70 | 5,342,452 |
| 2016-04-18 | $20.73 | $21.03 | $20.73 | $20.92 | $17.69 | 5,680,565 |
| 2016-04-15 | $20.77 | $21.00 | $20.74 | $20.92 | $17.69 | 8,954,971 |
| 2016-04-14 | $21.00 | $21.10 | $20.50 | $20.77 | $17.56 | 8,666,897 |
| 2016-04-13 | $20.96 | $21.13 | $20.90 | $21.08 | $17.82 | 9,355,859 |
| 2016-04-12 | $21.02 | $21.08 | $20.76 | $20.83 | $17.61 | 11,371,407 |
| 2016-04-11 | $20.58 | $20.84 | $20.57 | $20.62 | $17.43 | 6,415,664 |
| 2016-04-08 | $20.79 | $20.93 | $20.44 | $20.53 | $17.36 | 8,799,562 |
| 2016-04-07 | $20.75 | $20.85 | $20.59 | $20.66 | $17.47 | 7,349,315 |
| 2016-04-06 | $20.58 | $20.85 | $20.42 | $20.81 | $17.60 | 6,230,542 |
| 2016-04-05 | $20.58 | $20.74 | $20.43 | $20.61 | $17.43 | 5,955,743 |
| 2016-04-04 | $20.79 | $20.96 | $20.77 | $20.78 | $17.57 | 6,557,561 |
| 2016-04-01 | $20.68 | $20.89 | $20.61 | $20.83 | $17.61 | 7,563,798 |
| 2016-03-31 | $20.91 | $21.00 | $20.74 | $20.89 | $17.66 | 9,698,973 |
| 2016-03-30 | $20.75 | $21.07 | $20.70 | $20.84 | $17.62 | 8,169,600 |
| 2016-03-29 | $20.23 | $20.68 | $20.20 | $20.65 | $17.46 | 8,909,898 |
| 2016-03-28 | $20.37 | $20.54 | $20.27 | $20.38 | $17.23 | 7,587,641 |
| 2016-03-24 | $19.89 | $20.29 | $19.83 | $20.25 | $17.12 | 7,009,483 |
| 2016-03-23 | $20.26 | $20.27 | $20.02 | $20.13 | $17.02 | 6,757,905 |
| 2016-03-22 | $20.12 | $20.43 | $20.07 | $20.31 | $17.17 | 8,554,617 |
| 2016-03-21 | $20.00 | $20.25 | $19.98 | $20.17 | $17.05 | 6,402,097 |
| 2016-03-18 | $20.15 | $20.31 | $20.00 | $20.02 | $16.93 | 13,135,531 |
| 2016-03-17 | $19.49 | $20.15 | $19.47 | $20.04 | $16.94 | 11,048,578 |
| 2016-03-16 | $19.45 | $19.61 | $19.33 | $19.45 | $16.45 | 7,096,440 |
| 2016-03-15 | $19.24 | $19.48 | $19.16 | $19.44 | $16.44 | 7,293,088 |
| 2016-03-14 | $19.31 | $19.54 | $19.31 | $19.41 | $16.41 | 6,462,101 |
| 2016-03-11 | $19.23 | $19.55 | $19.20 | $19.45 | $16.45 | 9,139,828 |
| 2016-03-10 | $19.19 | $19.41 | $18.80 | $19.00 | $16.06 | 7,665,690 |
| 2016-03-09 | $19.10 | $19.41 | $19.10 | $19.18 | $16.22 | 6,818,057 |
| 2016-03-08 | $19.50 | $19.57 | $19.02 | $19.03 | $16.09 | 9,032,565 |
| 2016-03-07 | $18.91 | $19.59 | $18.83 | $19.57 | $16.55 | 14,397,811 |
| 2016-03-04 | $18.93 | $19.21 | $18.89 | $18.96 | $16.03 | 9,478,156 |
| 2016-03-03 | $18.92 | $18.95 | $18.67 | $18.89 | $15.97 | 7,807,093 |
| 2016-03-02 | $18.66 | $18.90 | $18.61 | $18.80 | $15.90 | 7,750,250 |
| 2016-03-01 | $18.42 | $18.76 | $18.25 | $18.63 | $15.75 | 9,535,952 |
| 2016-02-29 | $18.36 | $18.57 | $18.29 | $18.30 | $15.47 | 14,429,162 |
| 2016-02-26 | $18.23 | $18.40 | $18.16 | $18.31 | $15.48 | 18,385,554 |
| 2016-02-25 | $17.99 | $18.18 | $17.93 | $18.12 | $15.32 | 12,371,420 |
| 2016-02-24 | $18.12 | $18.17 | $17.69 | $17.99 | $15.21 | 12,597,198 |
| 2016-02-23 | $18.38 | $18.52 | $18.19 | $18.21 | $15.40 | 9,563,512 |
| 2016-02-22 | $18.77 | $18.88 | $18.59 | $18.69 | $15.69 | 12,811,720 |
| 2016-02-19 | $18.59 | $18.69 | $18.42 | $18.55 | $15.57 | 13,247,885 |
| 2016-02-18 | $19.05 | $19.11 | $18.71 | $18.73 | $15.72 | 9,977,519 |
| 2016-02-17 | $18.72 | $19.12 | $18.68 | $18.95 | $15.90 | 12,945,151 |
| 2016-02-16 | $18.59 | $18.71 | $18.49 | $18.64 | $15.64 | 12,054,695 |
| 2016-02-12 | $18.00 | $18.40 | $17.90 | $18.39 | $15.43 | 14,134,016 |
| 2016-02-11 | $17.81 | $18.03 | $17.61 | $17.81 | $14.95 | 14,133,525 |
| 2016-02-10 | $18.51 | $18.68 | $18.12 | $18.14 | $15.22 | 9,627,016 |
| 2016-02-09 | $17.84 | $18.68 | $17.81 | $18.47 | $15.50 | 17,643,169 |
| 2016-02-08 | $18.07 | $18.14 | $17.79 | $17.96 | $15.07 | 11,642,506 |
| 2016-02-05 | $18.75 | $18.98 | $18.24 | $18.34 | $15.39 | 17,089,779 |
| 2016-02-04 | $18.36 | $19.07 | $18.34 | $18.86 | $15.83 | 13,742,668 |
| 2016-02-03 | $18.27 | $18.48 | $17.96 | $18.38 | $15.43 | 11,285,032 |
| 2016-02-02 | $18.29 | $18.38 | $17.92 | $18.09 | $15.18 | 11,196,687 |
| 2016-02-01 | $18.40 | $18.71 | $18.31 | $18.57 | $15.59 | 8,548,809 |
| 2016-01-29 | $18.11 | $18.61 | $18.10 | $18.61 | $15.62 | 12,134,565 |
| 2016-01-28 | $18.12 | $18.21 | $17.89 | $17.99 | $15.10 | 11,327,087 |
| 2016-01-27 | $17.61 | $18.27 | $17.53 | $17.91 | $15.03 | 16,925,254 |
| 2016-01-26 | $16.78 | $18.05 | $16.76 | $17.71 | $14.86 | 19,514,153 |
| 2016-01-25 | $17.05 | $17.13 | $16.62 | $16.76 | $14.07 | 13,527,146 |
| 2016-01-22 | $17.20 | $17.27 | $16.94 | $17.10 | $14.35 | 12,870,749 |
| 2016-01-21 | $16.76 | $17.30 | $16.57 | $16.93 | $14.21 | 14,564,035 |
| 2016-01-20 | $16.26 | $16.81 | $16.13 | $16.69 | $14.01 | 17,553,081 |
| 2016-01-19 | $17.02 | $17.12 | $16.59 | $16.76 | $14.07 | 11,239,024 |
| 2016-01-15 | $16.95 | $17.16 | $16.72 | $16.87 | $14.16 | 16,369,051 |
| 2016-01-14 | $17.12 | $17.47 | $17.03 | $17.30 | $14.52 | 10,051,349 |
| 2016-01-13 | $17.40 | $17.64 | $17.02 | $17.06 | $14.32 | 16,646,501 |
| 2016-01-12 | $17.49 | $17.61 | $17.11 | $17.34 | $14.55 | 14,399,312 |
| 2016-01-11 | $17.19 | $17.56 | $17.15 | $17.31 | $14.53 | 15,858,539 |
| 2016-01-08 | $17.18 | $17.43 | $17.10 | $17.15 | $14.39 | 16,851,514 |
| 2016-01-07 | $17.15 | $17.41 | $17.04 | $17.10 | $14.35 | 11,555,110 |
| 2016-01-06 | $17.59 | $17.69 | $17.39 | $17.50 | $14.69 | 12,619,106 |
| 2016-01-05 | $17.92 | $18.07 | $17.73 | $17.90 | $15.02 | 11,931,450 |
| 2016-01-04 | $17.95 | $17.98 | $17.75 | $17.91 | $15.03 | 10,840,676 |
| 2015-12-31 | $18.35 | $18.52 | $18.26 | $18.28 | $15.34 | 7,589,876 |
| 2015-12-30 | $18.46 | $18.65 | $18.45 | $18.49 | $15.52 | 5,701,080 |
| 2015-12-29 | $18.32 | $18.55 | $18.32 | $18.49 | $15.52 | 7,058,224 |
| 2015-12-28 | $18.48 | $18.52 | $18.09 | $18.21 | $15.28 | 6,395,859 |
| 2015-12-24 | $18.57 | $18.82 | $18.52 | $18.56 | $15.58 | 3,162,956 |
| 2015-12-23 | $18.25 | $18.58 | $18.24 | $18.55 | $15.57 | 10,409,474 |
| 2015-12-22 | $18.06 | $18.25 | $18.02 | $18.16 | $15.24 | 8,461,683 |
| 2015-12-21 | $18.06 | $18.18 | $17.92 | $18.03 | $15.13 | 12,009,323 |
| 2015-12-18 | $17.96 | $18.15 | $17.89 | $18.00 | $15.11 | 22,380,313 |
| 2015-12-17 | $18.18 | $18.32 | $18.07 | $18.09 | $15.18 | 13,301,058 |
| 2015-12-16 | $17.98 | $18.59 | $17.94 | $18.52 | $15.54 | 19,688,219 |
| 2015-12-15 | $18.17 | $18.26 | $17.77 | $17.87 | $15.00 | 10,991,040 |
| 2015-12-14 | $18.62 | $18.63 | $17.96 | $18.07 | $15.17 | 16,420,936 |
| 2015-12-11 | $18.75 | $18.75 | $18.10 | $18.68 | $15.68 | 28,731,912 |
| 2015-12-10 | $17.75 | $17.99 | $17.59 | $17.69 | $14.85 | 8,096,957 |
| 2015-12-09 | $17.72 | $18.07 | $17.69 | $17.75 | $14.90 | 9,748,835 |
| 2015-12-08 | $17.83 | $17.92 | $17.60 | $17.83 | $14.96 | 11,101,667 |
| 2015-12-07 | $17.96 | $18.11 | $17.79 | $18.04 | $15.14 | 9,693,212 |
| 2015-12-04 | $17.82 | $18.06 | $17.70 | $18.03 | $15.13 | 13,985,176 |
| 2015-12-03 | $18.84 | $18.88 | $17.76 | $17.83 | $14.96 | 20,086,849 |
| 2015-12-02 | $18.79 | $19.01 | $18.70 | $18.74 | $15.73 | 9,623,958 |
| 2015-12-01 | $18.88 | $18.93 | $18.68 | $18.82 | $15.80 | 7,530,036 |
| 2015-11-30 | $18.85 | $18.97 | $18.71 | $18.73 | $15.72 | 10,027,450 |
| 2015-11-27 | $18.94 | $18.98 | $18.76 | $18.76 | $15.75 | 2,958,933 |
| 2015-11-25 | $18.98 | $19.15 | $18.79 | $18.97 | $15.92 | 9,375,442 |
| 2015-11-24 | $18.89 | $19.07 | $18.74 | $18.96 | $15.91 | 9,965,132 |
| 2015-11-23 | $19.02 | $19.29 | $18.98 | $19.06 | $16.00 | 9,167,794 |
| 2015-11-20 | $18.99 | $19.11 | $18.93 | $18.98 | $15.93 | 9,289,298 |
| 2015-11-19 | $18.83 | $19.20 | $18.80 | $18.99 | $15.94 | 9,799,741 |
| 2015-11-18 | $18.51 | $18.89 | $18.42 | $18.83 | $15.80 | 9,557,644 |
| 2015-11-17 | $18.35 | $18.70 | $18.30 | $18.45 | $15.48 | 8,907,884 |
| 2015-11-16 | $17.88 | $18.46 | $17.84 | $18.34 | $15.39 | 7,600,765 |
| 2015-11-13 | $18.04 | $18.23 | $17.82 | $17.93 | $15.05 | 15,620,983 |
| 2015-11-12 | $18.38 | $18.55 | $18.12 | $18.14 | $15.22 | 7,813,095 |
| 2015-11-11 | $18.81 | $18.87 | $18.51 | $18.51 | $15.54 | 6,130,221 |
| 2015-11-10 | $18.59 | $18.86 | $18.55 | $18.78 | $15.76 | 10,860,276 |
| 2015-11-09 | $18.83 | $18.93 | $18.71 | $18.77 | $15.65 | 12,218,704 |
| 2015-11-06 | $18.99 | $19.13 | $18.85 | $18.92 | $15.78 | 11,458,152 |
| 2015-11-05 | $18.79 | $19.20 | $18.79 | $19.06 | $15.90 | 8,124,466 |
| 2015-11-04 | $18.85 | $19.04 | $18.73 | $18.87 | $15.74 | 7,904,583 |
| 2015-11-03 | $18.70 | $18.98 | $18.68 | $18.83 | $15.70 | 11,700,719 |
| 2015-11-02 | $18.59 | $18.89 | $18.58 | $18.82 | $15.70 | 8,395,316 |
| 2015-10-30 | $18.94 | $18.94 | $18.59 | $18.60 | $15.51 | 13,584,921 |
| 2015-10-29 | $18.77 | $19.00 | $18.70 | $18.85 | $15.72 | 18,520,385 |
| 2015-10-28 | $18.25 | $18.82 | $18.20 | $18.82 | $15.70 | 15,775,476 |
| 2015-10-27 | $17.60 | $18.35 | $16.94 | $18.26 | $15.23 | 23,645,815 |
| 2015-10-26 | $17.53 | $17.55 | $17.19 | $17.32 | $14.44 | 11,936,823 |
| 2015-10-23 | $17.76 | $17.76 | $17.39 | $17.60 | $14.68 | 15,563,118 |
| 2015-10-22 | $16.88 | $17.74 | $16.79 | $17.60 | $14.68 | 41,476,910 |
| 2015-10-21 | $16.83 | $16.97 | $16.68 | $16.71 | $13.94 | 9,557,159 |
| 2015-10-20 | $16.78 | $17.01 | $16.73 | $16.85 | $14.05 | 11,998,158 |
| 2015-10-19 | $16.82 | $17.02 | $16.68 | $16.82 | $14.03 | 17,272,972 |
| 2015-10-16 | $16.87 | $16.94 | $16.75 | $16.89 | $14.09 | 15,398,778 |
| 2015-10-15 | $17.03 | $17.08 | $16.72 | $16.85 | $14.05 | 15,097,875 |
| 2015-10-14 | $16.90 | $17.12 | $16.86 | $17.00 | $14.18 | 15,358,156 |
| 2015-10-13 | $17.11 | $17.18 | $16.78 | $16.88 | $14.08 | 12,346,183 |
| 2015-10-12 | $17.55 | $17.56 | $17.19 | $17.26 | $14.39 | 7,814,509 |
| 2015-10-09 | $17.97 | $18.04 | $17.51 | $17.52 | $14.61 | 9,482,600 |
| 2015-10-08 | $17.80 | $18.04 | $17.76 | $17.97 | $14.99 | 8,113,830 |
| 2015-10-07 | $17.96 | $18.13 | $17.74 | $17.84 | $14.88 | 9,495,045 |
| 2015-10-06 | $17.68 | $17.93 | $17.60 | $17.81 | $14.85 | 7,736,462 |
| 2015-10-05 | $17.24 | $17.71 | $17.24 | $17.64 | $14.71 | 8,598,048 |
| 2015-10-02 | $16.64 | $17.06 | $16.36 | $17.05 | $14.22 | 10,396,029 |
| 2015-10-01 | $17.15 | $17.24 | $16.67 | $16.83 | $14.04 | 9,414,101 |
| 2015-09-30 | $16.97 | $17.18 | $16.93 | $17.12 | $14.28 | 10,459,146 |
| 2015-09-29 | $16.32 | $16.73 | $16.23 | $16.70 | $13.93 | 11,540,998 |
| 2015-09-28 | $16.48 | $16.50 | $16.28 | $16.35 | $13.64 | 13,160,018 |
| 2015-09-25 | $16.63 | $16.84 | $16.42 | $16.57 | $13.82 | 14,809,197 |
| 2015-09-24 | $16.59 | $16.76 | $16.24 | $16.68 | $13.91 | 14,590,492 |
| 2015-09-23 | $16.95 | $16.97 | $16.70 | $16.77 | $13.99 | 8,381,418 |
| 2015-09-22 | $17.22 | $17.28 | $16.85 | $16.98 | $14.16 | 14,266,142 |
| 2015-09-21 | $17.69 | $17.76 | $17.43 | $17.52 | $14.61 | 10,460,819 |
| 2015-09-18 | $18.02 | $18.03 | $17.55 | $17.62 | $14.69 | 16,717,927 |
| 2015-09-17 | $18.29 | $18.48 | $18.10 | $18.17 | $15.15 | 8,404,466 |
| 2015-09-16 | $18.00 | $18.43 | $17.96 | $18.31 | $15.27 | 11,140,910 |
| 2015-09-15 | $17.95 | $18.06 | $17.71 | $18.03 | $15.04 | 7,823,621 |
| 2015-09-14 | $17.68 | $17.75 | $17.47 | $17.62 | $14.69 | 5,972,135 |
| 2015-09-11 | $17.47 | $17.67 | $17.42 | $17.67 | $14.74 | 5,698,165 |
| 2015-09-10 | $17.56 | $17.78 | $17.47 | $17.61 | $14.69 | 9,943,105 |
| 2015-09-09 | $18.00 | $18.16 | $17.52 | $17.56 | $14.64 | 10,537,584 |
| 2015-09-08 | $17.55 | $17.82 | $17.50 | $17.79 | $14.84 | 11,552,976 |
Corning Inc (GLW) News Headlines
.jpg)
Corning forecasts weak quarterly profit on lower demand for optical fiber cables
None
reuters.com Jan. 30, 2024.jpg)
Stocks making the biggest moves midday: Bank of America, General Motors, UPS and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 30, 2024.jpg)
These hidden gem tech stocks are still cheap and expected to do well going forward
Technology stocks have been driving the market's rally to record highs, but there are still a number of cheap names in the sector to take advantage o…
cnbc.com March 13, 2024Recent Corning Inc (GLW) News
.jpg)
Similar Companies to Corning Inc (GLW) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |