Huntsman Corp (HUN) Exchange: NYSE
Data as of April 26, 2024
$24.09 ($-0.49) -1.99%
Huntsman Corp - Daily Information
Click for more stock information on Huntsman Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.38 |
| Previous Close | $24.09 |
| High | $24.59 |
| Low | $24.08 |
| Adjusted Open | $24.38 |
| Previous Adjusted Close | $24.09 |
| Adjusted High | $24.59 |
| Adjusted Low | $24.08 |
About Huntsman Corp (HUN)
Huntsman Corp (HUN) is a US-based chemical manufacturing and marketing company founded in 1970. Headquartered in The Woodlands, Texas, the company has grown to become the world's leading chemical supplier, with sales of about $7.4 billion in 2018. The company currently has around 12,000 employees and a widespread presence across the globe, with 44 manufacturing and R&D facilities in 11 countries. Huntsman Corp manufactures a diverse range of specialty chemicals, including products such as amines, surface treatment chemicals, synthetic rubbers, and performance products, to name some. Additionally, the company is involved in the production of a variety of formulated chemical products, such as personal care items, and plastic packaging and coatings.
Invest in Huntsman Corp (HUN)
Historical Stock Data for Huntsman Corp (HUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $24.38 | $24.59 | $24.08 | $24.09 | $24.09 | 1,286,592 |
| 2024-04-11 | $24.57 | $24.80 | $24.30 | $24.58 | $24.58 | 1,705,302 |
| 2024-04-10 | $25.01 | $25.20 | $24.51 | $24.52 | $24.52 | 1,814,164 |
| 2024-04-09 | $25.84 | $25.95 | $25.45 | $25.53 | $25.53 | 1,647,643 |
| 2024-04-08 | $25.86 | $25.98 | $25.58 | $25.62 | $25.62 | 910,674 |
| 2024-04-05 | $25.73 | $25.79 | $25.42 | $25.76 | $25.76 | 1,326,924 |
| 2024-04-04 | $26.35 | $26.40 | $25.65 | $25.79 | $25.79 | 2,239,926 |
| 2024-04-03 | $25.81 | $26.27 | $25.69 | $26.24 | $26.24 | 2,043,326 |
| 2024-04-02 | $25.87 | $26.05 | $25.72 | $25.78 | $25.78 | 1,512,531 |
| 2024-04-01 | $25.96 | $26.21 | $25.69 | $25.99 | $25.99 | 1,232,465 |
| 2024-03-28 | $25.88 | $26.48 | $25.81 | $26.03 | $26.03 | 2,047,090 |
| 2024-03-27 | $25.54 | $25.91 | $25.54 | $25.90 | $25.90 | 2,249,318 |
| 2024-03-26 | $25.57 | $25.60 | $25.34 | $25.42 | $25.42 | 1,246,391 |
| 2024-03-25 | $25.49 | $25.65 | $25.27 | $25.45 | $25.45 | 1,233,697 |
| 2024-03-22 | $25.64 | $25.78 | $25.26 | $25.51 | $25.51 | 1,872,090 |
| 2024-03-21 | $25.79 | $25.92 | $25.54 | $25.58 | $25.58 | 3,282,796 |
| 2024-03-20 | $25.10 | $25.92 | $24.95 | $25.75 | $25.75 | 3,262,630 |
| 2024-03-19 | $25.01 | $25.16 | $24.78 | $24.80 | $24.80 | 3,962,688 |
| 2024-03-18 | $25.38 | $25.39 | $24.98 | $25.01 | $25.01 | 1,852,276 |
| 2024-03-15 | $25.05 | $25.65 | $25.05 | $25.29 | $25.29 | 3,112,744 |
| 2024-03-14 | $25.46 | $25.51 | $25.04 | $25.19 | $25.19 | 1,852,262 |
| 2024-03-13 | $26.05 | $26.29 | $25.76 | $25.79 | $25.79 | 1,939,722 |
| 2024-03-12 | $26.22 | $26.23 | $25.86 | $26.02 | $26.02 | 1,455,349 |
| 2024-03-11 | $26.50 | $26.76 | $26.15 | $26.16 | $26.16 | 1,567,876 |
| 2024-03-08 | $26.67 | $26.85 | $26.36 | $26.58 | $26.58 | 1,384,816 |
| 2024-03-07 | $26.36 | $27.01 | $26.27 | $26.60 | $26.60 | 2,632,102 |
| 2024-03-06 | $26.00 | $26.14 | $25.80 | $26.00 | $26.00 | 2,299,266 |
| 2024-03-05 | $25.60 | $26.14 | $25.60 | $25.79 | $25.79 | 1,591,974 |
| 2024-03-04 | $25.45 | $26.19 | $25.42 | $25.85 | $25.85 | 2,899,600 |
| 2024-03-01 | $25.49 | $25.62 | $25.11 | $25.25 | $25.25 | 1,964,659 |
| 2024-02-29 | $25.42 | $25.78 | $25.11 | $25.60 | $25.60 | 2,324,398 |
| 2024-02-28 | $25.38 | $25.76 | $25.27 | $25.28 | $25.28 | 1,308,457 |
| 2024-02-27 | $25.93 | $26.01 | $25.50 | $25.59 | $25.59 | 1,513,376 |
| 2024-02-26 | $25.96 | $25.99 | $25.42 | $25.71 | $25.71 | 2,246,231 |
| 2024-02-23 | $26.58 | $26.86 | $26.04 | $26.13 | $26.13 | 3,257,467 |
| 2024-02-22 | $24.79 | $26.53 | $24.56 | $26.18 | $26.18 | 5,969,057 |
| 2024-02-21 | $24.25 | $24.69 | $24.11 | $24.63 | $24.63 | 2,382,769 |
| 2024-02-20 | $24.10 | $24.47 | $23.77 | $24.32 | $24.32 | 2,276,243 |
| 2024-02-16 | $23.91 | $24.58 | $23.85 | $24.41 | $24.41 | 1,731,269 |
| 2024-02-15 | $23.58 | $24.04 | $23.58 | $23.93 | $23.93 | 1,432,669 |
| 2024-02-14 | $23.53 | $23.66 | $23.33 | $23.42 | $23.42 | 1,773,521 |
| 2024-02-13 | $23.76 | $23.76 | $23.11 | $23.35 | $23.35 | 1,843,554 |
| 2024-02-12 | $24.13 | $24.65 | $24.09 | $24.28 | $24.28 | 1,687,230 |
| 2024-02-09 | $23.95 | $24.06 | $23.72 | $24.06 | $24.06 | 1,408,656 |
| 2024-02-08 | $23.90 | $24.05 | $23.73 | $23.99 | $23.99 | 1,027,024 |
| 2024-02-07 | $24.02 | $24.06 | $23.74 | $23.92 | $23.92 | 1,384,312 |
| 2024-02-06 | $23.88 | $24.34 | $23.88 | $24.04 | $24.04 | 2,054,784 |
| 2024-02-05 | $23.68 | $24.10 | $23.28 | $23.82 | $23.82 | 2,005,182 |
| 2024-02-02 | $24.33 | $24.33 | $23.82 | $24.15 | $24.15 | 2,155,209 |
| 2024-02-01 | $24.79 | $24.89 | $24.09 | $24.69 | $24.69 | 1,967,913 |
| 2024-01-31 | $24.97 | $25.27 | $24.53 | $24.54 | $24.54 | 1,954,339 |
| 2024-01-30 | $24.54 | $25.19 | $24.54 | $25.05 | $25.05 | 1,774,010 |
| 2024-01-29 | $24.76 | $24.76 | $24.39 | $24.67 | $24.67 | 1,356,765 |
| 2024-01-26 | $24.71 | $24.99 | $24.45 | $24.73 | $24.73 | 2,291,154 |
| 2024-01-25 | $24.31 | $24.74 | $24.16 | $24.45 | $24.45 | 2,629,315 |
| 2024-01-24 | $24.01 | $24.34 | $23.92 | $24.03 | $24.03 | 2,082,877 |
| 2024-01-23 | $23.78 | $24.23 | $23.78 | $24.04 | $24.04 | 2,576,726 |
| 2024-01-22 | $23.23 | $23.65 | $23.16 | $23.56 | $23.56 | 1,697,978 |
| 2024-01-19 | $23.22 | $23.46 | $23.03 | $23.40 | $23.40 | 3,072,860 |
| 2024-01-18 | $23.29 | $23.36 | $23.01 | $23.33 | $23.33 | 1,806,329 |
| 2024-01-17 | $23.03 | $23.24 | $22.91 | $23.12 | $23.12 | 2,052,952 |
| 2024-01-16 | $23.47 | $23.57 | $23.20 | $23.42 | $23.42 | 1,995,803 |
| 2024-01-12 | $24.22 | $24.23 | $23.64 | $23.80 | $23.80 | 1,319,146 |
| 2024-01-11 | $23.93 | $24.00 | $23.66 | $23.88 | $23.88 | 1,450,099 |
| 2024-01-10 | $24.20 | $24.24 | $23.92 | $24.06 | $24.06 | 1,450,291 |
| 2024-01-09 | $24.62 | $24.63 | $24.24 | $24.31 | $24.31 | 1,536,714 |
| 2024-01-08 | $24.62 | $24.92 | $24.35 | $24.91 | $24.91 | 1,624,348 |
| 2024-01-05 | $24.36 | $25.08 | $24.31 | $24.82 | $24.82 | 2,257,278 |
| 2024-01-04 | $24.64 | $24.71 | $24.37 | $24.49 | $24.49 | 1,361,566 |
| 2024-01-03 | $24.89 | $24.94 | $24.23 | $24.59 | $24.59 | 1,722,152 |
| 2024-01-02 | $25.05 | $25.50 | $25.00 | $25.17 | $25.17 | 1,615,934 |
| 2023-12-29 | $25.33 | $25.48 | $25.11 | $25.13 | $25.13 | 1,573,155 |
| 2023-12-28 | $25.56 | $25.59 | $25.39 | $25.42 | $25.42 | 1,174,203 |
| 2023-12-27 | $25.78 | $25.79 | $25.50 | $25.58 | $25.58 | 1,222,798 |
| 2023-12-26 | $25.71 | $25.97 | $25.66 | $25.72 | $25.72 | 1,056,470 |
| 2023-12-22 | $25.65 | $25.90 | $25.55 | $25.61 | $25.61 | 1,121,306 |
| 2023-12-21 | $25.61 | $25.62 | $25.27 | $25.50 | $25.50 | 1,511,837 |
| 2023-12-20 | $25.26 | $25.82 | $25.18 | $25.23 | $25.23 | 2,074,819 |
| 2023-12-19 | $25.43 | $25.65 | $25.34 | $25.43 | $25.43 | 1,190,661 |
| 2023-12-18 | $25.46 | $25.54 | $25.15 | $25.20 | $25.20 | 1,532,781 |
| 2023-12-15 | $25.79 | $25.87 | $25.20 | $25.23 | $25.23 | 3,877,451 |
| 2023-12-14 | $25.48 | $26.41 | $25.48 | $25.91 | $25.91 | 1,908,559 |
| 2023-12-13 | $24.23 | $25.31 | $24.07 | $25.27 | $25.04 | 1,862,583 |
| 2023-12-12 | $24.87 | $24.89 | $24.29 | $24.31 | $24.09 | 1,129,362 |
| 2023-12-11 | $24.67 | $25.06 | $24.53 | $24.81 | $24.58 | 1,281,865 |
| 2023-12-08 | $25.23 | $25.30 | $24.93 | $24.97 | $24.74 | 1,054,456 |
| 2023-12-07 | $24.99 | $25.18 | $24.79 | $25.15 | $24.92 | 1,691,732 |
| 2023-12-06 | $25.07 | $25.27 | $24.82 | $24.87 | $24.64 | 1,020,897 |
| 2023-12-05 | $25.01 | $25.11 | $24.74 | $24.92 | $24.69 | 1,254,451 |
| 2023-12-04 | $25.00 | $25.31 | $24.90 | $25.21 | $24.98 | 1,132,491 |
| 2023-12-01 | $24.53 | $25.29 | $24.53 | $25.05 | $24.82 | 1,686,070 |
| 2023-11-30 | $24.64 | $24.75 | $24.40 | $24.60 | $24.38 | 1,594,626 |
| 2023-11-29 | $24.54 | $24.97 | $24.40 | $24.61 | $24.39 | 2,175,953 |
| 2023-11-28 | $24.90 | $24.90 | $24.24 | $24.32 | $24.10 | 2,665,094 |
| 2023-11-27 | $25.11 | $25.37 | $24.85 | $24.96 | $24.73 | 2,401,971 |
| 2023-11-24 | $24.92 | $25.42 | $24.92 | $25.30 | $25.07 | 771,853 |
| 2023-11-22 | $24.89 | $25.05 | $24.61 | $24.94 | $24.71 | 1,722,134 |
| 2023-11-21 | $24.79 | $25.09 | $24.59 | $24.79 | $24.56 | 1,239,865 |
| 2023-11-20 | $24.83 | $25.00 | $24.56 | $24.90 | $24.67 | 1,353,860 |
| 2023-11-17 | $25.32 | $25.32 | $24.69 | $24.95 | $24.72 | 2,032,865 |
| 2023-11-16 | $25.11 | $25.35 | $24.90 | $25.12 | $24.89 | 2,543,053 |
| 2023-11-15 | $25.40 | $25.84 | $25.12 | $25.20 | $24.97 | 2,639,712 |
| 2023-11-14 | $24.47 | $25.41 | $24.47 | $25.38 | $25.15 | 2,272,196 |
| 2023-11-13 | $24.44 | $24.44 | $23.97 | $23.98 | $23.76 | 1,574,654 |
| 2023-11-10 | $24.16 | $24.78 | $24.09 | $24.55 | $24.55 | 2,392,182 |
| 2023-11-09 | $24.25 | $24.60 | $24.14 | $24.15 | $24.15 | 3,000,855 |
| 2023-11-08 | $23.78 | $24.23 | $23.53 | $24.06 | $24.06 | 2,606,637 |
| 2023-11-07 | $23.63 | $23.78 | $23.44 | $23.74 | $23.74 | 2,023,062 |
| 2023-11-06 | $24.04 | $24.29 | $23.82 | $23.99 | $23.99 | 2,471,091 |
| 2023-11-03 | $23.50 | $24.29 | $23.37 | $24.14 | $24.14 | 3,672,721 |
| 2023-11-02 | $23.12 | $23.48 | $22.98 | $23.25 | $23.25 | 2,907,500 |
| 2023-11-01 | $22.39 | $23.36 | $22.14 | $23.07 | $23.07 | 3,592,474 |
| 2023-10-31 | $23.28 | $23.49 | $23.18 | $23.33 | $23.33 | 2,358,009 |
| 2023-10-30 | $23.33 | $23.41 | $23.04 | $23.24 | $23.24 | 1,662,055 |
| 2023-10-27 | $23.20 | $23.40 | $23.04 | $23.09 | $23.09 | 1,161,581 |
| 2023-10-26 | $22.78 | $23.33 | $22.78 | $23.16 | $23.16 | 1,173,317 |
| 2023-10-25 | $23.01 | $23.12 | $22.65 | $22.68 | $22.68 | 1,734,417 |
| 2023-10-24 | $22.89 | $23.30 | $22.81 | $23.22 | $23.22 | 1,728,054 |
| 2023-10-23 | $23.08 | $23.35 | $22.68 | $22.72 | $22.72 | 1,881,203 |
| 2023-10-20 | $23.20 | $23.67 | $23.13 | $23.36 | $23.36 | 2,246,195 |
| 2023-10-19 | $23.41 | $23.80 | $23.13 | $23.21 | $23.21 | 2,468,046 |
| 2023-10-18 | $24.71 | $24.71 | $23.49 | $23.51 | $23.51 | 2,758,363 |
| 2023-10-17 | $23.16 | $23.99 | $23.16 | $23.98 | $23.98 | 2,632,724 |
| 2023-10-16 | $23.09 | $23.49 | $22.96 | $23.33 | $23.33 | 2,058,016 |
| 2023-10-13 | $23.43 | $23.43 | $22.75 | $22.82 | $22.82 | 1,664,149 |
| 2023-10-12 | $23.98 | $24.00 | $22.92 | $23.22 | $23.22 | 1,528,017 |
| 2023-10-11 | $23.80 | $23.87 | $23.45 | $23.84 | $23.84 | 1,235,919 |
| 2023-10-10 | $23.61 | $23.98 | $23.53 | $23.71 | $23.71 | 1,449,440 |
| 2023-10-09 | $23.21 | $23.49 | $22.96 | $23.35 | $23.35 | 1,514,175 |
| 2023-10-06 | $23.05 | $23.59 | $22.72 | $23.40 | $23.40 | 2,714,098 |
| 2023-10-05 | $23.59 | $23.82 | $23.05 | $23.15 | $23.15 | 1,853,724 |
| 2023-10-04 | $23.92 | $23.93 | $23.47 | $23.70 | $23.70 | 1,586,798 |
| 2023-10-03 | $23.57 | $24.01 | $23.53 | $23.73 | $23.73 | 1,640,710 |
| 2023-10-02 | $24.31 | $24.48 | $23.59 | $23.90 | $23.90 | 3,035,173 |
| 2023-09-29 | $24.49 | $24.73 | $24.31 | $24.40 | $24.40 | 2,764,636 |
| 2023-09-28 | $23.50 | $24.32 | $23.50 | $24.20 | $24.20 | 4,555,170 |
| 2023-09-27 | $23.94 | $24.07 | $23.67 | $23.69 | $23.69 | 1,771,907 |
| 2023-09-26 | $24.00 | $24.28 | $23.69 | $23.76 | $23.76 | 1,747,658 |
| 2023-09-25 | $24.15 | $24.37 | $24.02 | $24.24 | $24.24 | 1,176,403 |
| 2023-09-22 | $24.64 | $24.76 | $24.04 | $24.20 | $24.20 | 1,167,145 |
| 2023-09-21 | $24.52 | $24.76 | $24.38 | $24.54 | $24.54 | 1,289,601 |
| 2023-09-20 | $25.33 | $25.55 | $24.90 | $24.90 | $24.90 | 1,388,491 |
| 2023-09-19 | $25.26 | $25.33 | $24.70 | $25.05 | $25.05 | 1,589,595 |
| 2023-09-18 | $25.68 | $26.03 | $25.24 | $25.28 | $25.28 | 2,405,502 |
| 2023-09-15 | $25.68 | $25.89 | $25.50 | $25.67 | $25.67 | 5,530,399 |
| 2023-09-14 | $25.24 | $25.74 | $25.23 | $25.73 | $25.73 | 2,019,321 |
| 2023-09-13 | $25.47 | $25.61 | $24.82 | $25.17 | $24.94 | 2,373,060 |
| 2023-09-12 | $25.53 | $25.77 | $25.36 | $25.46 | $25.46 | 1,880,778 |
| 2023-09-11 | $25.89 | $26.06 | $25.41 | $25.53 | $25.53 | 2,704,487 |
| 2023-09-08 | $26.07 | $26.22 | $25.56 | $25.67 | $25.67 | 2,140,437 |
| 2023-09-07 | $26.55 | $26.71 | $25.85 | $25.97 | $25.97 | 4,013,470 |
| 2023-09-06 | $27.21 | $27.31 | $26.63 | $26.73 | $26.73 | 4,102,106 |
| 2023-09-05 | $27.98 | $27.98 | $27.14 | $27.20 | $27.20 | 1,437,919 |
| 2023-09-01 | $28.05 | $28.36 | $27.97 | $28.11 | $28.11 | 1,652,673 |
| 2023-08-31 | $27.78 | $28.03 | $27.69 | $27.87 | $27.87 | 1,647,431 |
| 2023-08-30 | $27.61 | $27.94 | $27.59 | $27.72 | $27.72 | 1,204,005 |
| 2023-08-29 | $27.67 | $27.89 | $27.51 | $27.64 | $27.64 | 1,131,610 |
| 2023-08-28 | $27.20 | $27.55 | $27.20 | $27.54 | $27.54 | 1,021,838 |
| 2023-08-25 | $27.07 | $27.29 | $26.78 | $27.14 | $27.14 | 1,070,768 |
| 2023-08-24 | $26.84 | $27.20 | $26.76 | $26.87 | $26.87 | 1,974,601 |
| 2023-08-23 | $26.92 | $26.97 | $26.51 | $26.92 | $26.92 | 1,712,103 |
| 2023-08-22 | $27.15 | $27.29 | $26.91 | $26.96 | $26.96 | 840,506 |
| 2023-08-21 | $27.21 | $27.29 | $26.92 | $27.07 | $27.07 | 1,487,362 |
| 2023-08-18 | $27.05 | $27.32 | $26.92 | $27.02 | $27.02 | 1,581,697 |
| 2023-08-17 | $27.60 | $28.02 | $27.15 | $27.26 | $27.26 | 1,791,278 |
| 2023-08-16 | $26.97 | $27.72 | $26.76 | $27.35 | $27.35 | 2,019,580 |
| 2023-08-15 | $27.37 | $27.38 | $26.98 | $26.99 | $26.99 | 1,489,835 |
| 2023-08-14 | $27.85 | $27.93 | $27.58 | $27.76 | $27.76 | 1,635,069 |
| 2023-08-11 | $28.43 | $28.50 | $27.99 | $28.03 | $28.03 | 1,299,608 |
| 2023-08-10 | $28.91 | $28.96 | $28.20 | $28.48 | $28.48 | 1,863,197 |
| 2023-08-09 | $28.23 | $28.95 | $27.88 | $28.71 | $28.71 | 2,160,941 |
| 2023-08-08 | $27.91 | $28.28 | $27.69 | $28.18 | $28.18 | 1,696,903 |
| 2023-08-07 | $28.75 | $28.87 | $28.38 | $28.45 | $28.45 | 1,215,232 |
| 2023-08-04 | $28.79 | $29.36 | $28.64 | $28.65 | $28.65 | 1,882,925 |
| 2023-08-03 | $27.90 | $29.14 | $27.66 | $28.64 | $28.64 | 2,010,413 |
| 2023-08-02 | $28.42 | $29.32 | $28.02 | $28.16 | $28.16 | 2,467,343 |
| 2023-08-01 | $28.25 | $29.85 | $28.09 | $28.81 | $28.81 | 4,687,745 |
| 2023-07-31 | $29.74 | $29.90 | $29.53 | $29.77 | $29.77 | 1,642,834 |
| 2023-07-28 | $29.47 | $29.81 | $29.47 | $29.74 | $29.74 | 1,515,088 |
| 2023-07-27 | $29.41 | $29.57 | $29.12 | $29.14 | $29.14 | 1,584,973 |
| 2023-07-26 | $29.14 | $29.44 | $29.03 | $29.35 | $29.35 | 1,049,314 |
| 2023-07-25 | $28.49 | $29.59 | $28.29 | $29.29 | $29.29 | 2,358,779 |
| 2023-07-24 | $28.51 | $28.81 | $28.21 | $28.41 | $28.41 | 1,496,070 |
| 2023-07-21 | $28.17 | $28.52 | $27.75 | $28.46 | $28.46 | 1,340,091 |
| 2023-07-20 | $28.31 | $28.31 | $27.86 | $28.04 | $28.04 | 713,937 |
| 2023-07-19 | $28.02 | $28.24 | $27.88 | $28.16 | $28.16 | 935,913 |
| 2023-07-18 | $27.55 | $28.05 | $27.55 | $27.97 | $27.97 | 1,106,606 |
| 2023-07-17 | $27.91 | $27.91 | $27.22 | $27.54 | $27.54 | 1,487,675 |
| 2023-07-14 | $28.34 | $28.35 | $27.55 | $27.96 | $27.96 | 1,581,939 |
| 2023-07-13 | $28.74 | $28.80 | $28.23 | $28.41 | $28.41 | 1,801,413 |
| 2023-07-12 | $28.23 | $28.77 | $28.23 | $28.66 | $28.66 | 2,554,590 |
| 2023-07-11 | $27.39 | $27.87 | $27.39 | $27.75 | $27.75 | 1,539,041 |
| 2023-07-10 | $27.73 | $28.00 | $27.16 | $27.22 | $27.22 | 1,759,744 |
| 2023-07-07 | $26.54 | $27.96 | $26.54 | $27.74 | $27.74 | 3,926,694 |
| 2023-07-06 | $26.43 | $26.60 | $26.05 | $26.57 | $26.57 | 1,606,903 |
| 2023-07-05 | $27.25 | $27.37 | $26.55 | $26.67 | $26.67 | 1,899,656 |
| 2023-07-03 | $27.04 | $27.72 | $27.01 | $27.58 | $27.58 | 1,065,364 |
| 2023-06-30 | $27.31 | $27.37 | $26.98 | $27.02 | $27.02 | 2,125,962 |
| 2023-06-29 | $26.35 | $27.25 | $26.28 | $27.10 | $27.10 | 2,751,699 |
| 2023-06-28 | $25.94 | $26.50 | $25.77 | $26.45 | $26.45 | 2,250,820 |
| 2023-06-27 | $25.59 | $26.16 | $25.52 | $26.01 | $26.01 | 1,526,818 |
| 2023-06-26 | $25.53 | $25.89 | $25.27 | $25.73 | $25.73 | 1,842,334 |
| 2023-06-23 | $24.72 | $25.43 | $24.66 | $25.40 | $25.40 | 4,062,550 |
| 2023-06-22 | $24.65 | $25.06 | $24.51 | $25.04 | $25.04 | 1,378,879 |
| 2023-06-21 | $24.81 | $25.32 | $24.65 | $25.04 | $25.04 | 2,157,670 |
| 2023-06-20 | $25.08 | $25.45 | $24.98 | $25.11 | $25.11 | 2,582,127 |
| 2023-06-16 | $25.63 | $25.73 | $25.21 | $25.44 | $25.44 | 2,895,165 |
| 2023-06-15 | $25.11 | $25.71 | $24.94 | $25.52 | $25.52 | 1,913,648 |
| 2023-06-14 | $25.64 | $25.76 | $25.00 | $25.27 | $25.27 | 1,324,818 |
| 2023-06-13 | $25.38 | $26.02 | $25.25 | $25.76 | $25.52 | 2,020,706 |
| 2023-06-12 | $25.12 | $25.61 | $24.95 | $25.07 | $24.84 | 2,712,748 |
| 2023-06-09 | $25.77 | $25.88 | $24.96 | $25.09 | $24.86 | 2,928,789 |
| 2023-06-08 | $26.53 | $26.57 | $25.45 | $25.72 | $25.48 | 2,388,772 |
| 2023-06-07 | $26.46 | $26.62 | $26.14 | $26.51 | $26.26 | 1,773,298 |
| 2023-06-06 | $25.61 | $26.51 | $25.61 | $26.48 | $26.23 | 2,581,704 |
| 2023-06-05 | $25.59 | $25.65 | $25.00 | $25.44 | $25.20 | 2,028,800 |
| 2023-06-02 | $24.54 | $25.77 | $24.47 | $25.63 | $25.39 | 2,543,920 |
| 2023-06-01 | $23.78 | $24.19 | $23.53 | $24.02 | $23.80 | 2,131,008 |
| 2023-05-31 | $24.45 | $24.55 | $23.63 | $23.75 | $23.53 | 2,836,974 |
| 2023-05-30 | $25.06 | $25.14 | $24.65 | $24.69 | $24.46 | 1,797,041 |
| 2023-05-26 | $25.48 | $25.48 | $24.97 | $25.11 | $24.88 | 1,616,099 |
| 2023-05-25 | $25.38 | $25.55 | $24.89 | $25.28 | $25.04 | 1,492,315 |
| 2023-05-24 | $25.74 | $25.83 | $25.38 | $25.48 | $25.24 | 1,268,717 |
| 2023-05-23 | $25.60 | $26.15 | $25.59 | $25.86 | $25.62 | 1,837,008 |
| 2023-05-22 | $25.58 | $25.74 | $25.46 | $25.59 | $25.35 | 1,174,434 |
| 2023-05-19 | $25.97 | $26.00 | $25.39 | $25.41 | $25.17 | 1,394,381 |
| 2023-05-18 | $25.28 | $25.91 | $25.11 | $25.80 | $25.56 | 1,485,031 |
| 2023-05-17 | $24.92 | $25.45 | $24.78 | $25.42 | $25.18 | 1,620,639 |
| 2023-05-16 | $25.13 | $25.24 | $24.77 | $24.79 | $24.56 | 967,832 |
| 2023-05-15 | $25.23 | $25.40 | $25.05 | $25.30 | $25.06 | 1,133,015 |
| 2023-05-12 | $25.17 | $25.25 | $25.00 | $25.06 | $24.83 | 806,201 |
| 2023-05-11 | $25.00 | $25.35 | $24.79 | $25.03 | $24.80 | 1,763,315 |
| 2023-05-10 | $25.65 | $25.80 | $25.15 | $25.30 | $25.06 | 1,560,493 |
| 2023-05-09 | $25.75 | $25.86 | $25.35 | $25.46 | $25.22 | 2,391,630 |
| 2023-05-08 | $26.77 | $26.85 | $26.04 | $26.06 | $25.82 | 2,042,320 |
| 2023-05-05 | $26.83 | $26.86 | $25.92 | $26.64 | $26.39 | 2,585,538 |
| 2023-05-04 | $26.19 | $26.73 | $25.66 | $26.46 | $26.21 | 2,413,049 |
| 2023-05-03 | $26.43 | $26.80 | $26.22 | $26.24 | $26.00 | 1,255,562 |
| 2023-05-02 | $26.43 | $26.47 | $25.72 | $26.29 | $26.05 | 1,338,453 |
| 2023-05-01 | $26.81 | $26.96 | $26.47 | $26.73 | $26.48 | 1,557,870 |
| 2023-04-28 | $25.94 | $26.88 | $25.94 | $26.79 | $26.54 | 1,621,341 |
| 2023-04-27 | $25.82 | $26.04 | $25.64 | $25.93 | $25.69 | 1,318,065 |
| 2023-04-26 | $25.91 | $26.10 | $25.63 | $25.69 | $25.45 | 1,239,615 |
| 2023-04-25 | $26.46 | $26.75 | $25.85 | $25.96 | $25.72 | 1,190,740 |
| 2023-04-24 | $26.92 | $27.11 | $26.76 | $26.86 | $26.61 | 2,313,628 |
| 2023-04-21 | $27.09 | $27.10 | $26.40 | $26.80 | $26.55 | 2,368,611 |
| 2023-04-20 | $27.47 | $27.81 | $27.06 | $27.29 | $27.04 | 1,454,484 |
| 2023-04-19 | $27.35 | $27.83 | $27.20 | $27.78 | $27.52 | 1,653,112 |
| 2023-04-18 | $27.65 | $27.73 | $27.26 | $27.55 | $27.29 | 1,240,288 |
| 2023-04-17 | $27.00 | $27.45 | $26.81 | $27.41 | $27.15 | 1,419,583 |
| 2023-04-14 | $27.44 | $27.64 | $26.65 | $26.95 | $26.95 | 2,639,180 |
| 2023-04-13 | $26.83 | $27.78 | $26.71 | $27.54 | $27.54 | 3,463,647 |
| 2023-04-12 | $27.29 | $27.33 | $26.70 | $26.82 | $26.82 | 1,303,861 |
| 2023-04-11 | $26.87 | $27.19 | $26.87 | $26.96 | $26.96 | 1,322,824 |
| 2023-04-10 | $26.29 | $26.89 | $26.18 | $26.79 | $26.79 | 1,818,196 |
| 2023-04-06 | $26.43 | $26.45 | $26.04 | $26.18 | $26.18 | 2,311,385 |
| 2023-04-05 | $26.33 | $26.56 | $26.15 | $26.56 | $26.56 | 2,909,017 |
| 2023-04-04 | $27.17 | $27.18 | $26.40 | $26.60 | $26.60 | 2,643,954 |
| 2023-04-03 | $27.59 | $27.70 | $26.90 | $27.27 | $27.27 | 2,852,492 |
| 2023-03-31 | $26.56 | $27.39 | $26.54 | $27.36 | $27.36 | 3,053,032 |
| 2023-03-30 | $27.15 | $27.23 | $26.47 | $26.48 | $26.48 | 2,108,089 |
| 2023-03-29 | $27.31 | $27.36 | $26.70 | $26.87 | $26.87 | 3,161,147 |
| 2023-03-28 | $26.85 | $27.27 | $26.62 | $26.87 | $26.87 | 2,189,507 |
| 2023-03-27 | $27.27 | $27.27 | $26.71 | $26.91 | $26.91 | 2,408,931 |
| 2023-03-24 | $26.36 | $26.99 | $26.17 | $26.91 | $26.91 | 2,525,590 |
| 2023-03-23 | $27.62 | $27.78 | $26.48 | $26.67 | $26.67 | 2,951,732 |
| 2023-03-22 | $28.32 | $28.44 | $27.36 | $27.40 | $27.40 | 1,403,792 |
| 2023-03-21 | $28.39 | $28.58 | $28.00 | $28.24 | $28.24 | 2,071,435 |
| 2023-03-20 | $27.97 | $28.21 | $27.62 | $27.93 | $27.93 | 2,738,006 |
| 2023-03-17 | $27.70 | $27.87 | $27.18 | $27.69 | $27.69 | 15,488,687 |
| 2023-03-16 | $26.94 | $27.97 | $26.75 | $27.89 | $27.89 | 4,216,066 |
| 2023-03-15 | $26.94 | $27.42 | $26.61 | $27.28 | $27.28 | 3,027,011 |
| 2023-03-14 | $27.60 | $28.19 | $27.41 | $27.79 | $27.79 | 2,604,199 |
| 2023-03-13 | $26.48 | $27.53 | $26.37 | $27.14 | $27.14 | 3,055,812 |
| 2023-03-10 | $27.77 | $27.77 | $26.91 | $27.29 | $27.29 | 2,416,923 |
| 2023-03-09 | $28.74 | $28.95 | $27.73 | $27.76 | $27.76 | 1,721,553 |
| 2023-03-08 | $28.41 | $28.90 | $28.23 | $28.77 | $28.77 | 1,840,953 |
| 2023-03-07 | $29.04 | $29.27 | $28.24 | $28.37 | $28.37 | 1,613,517 |
| 2023-03-06 | $30.33 | $30.40 | $28.84 | $29.10 | $29.10 | 2,716,654 |
| 2023-03-03 | $30.42 | $30.52 | $30.00 | $30.41 | $30.41 | 1,293,698 |
| 2023-03-02 | $29.94 | $30.30 | $29.74 | $30.18 | $30.18 | 1,668,093 |
| 2023-03-01 | $29.38 | $30.23 | $29.31 | $30.13 | $30.13 | 2,537,778 |
| 2023-02-28 | $29.52 | $29.80 | $29.33 | $29.34 | $29.34 | 2,770,347 |
| 2023-02-27 | $29.50 | $29.82 | $29.43 | $29.52 | $29.52 | 2,116,952 |
| 2023-02-24 | $28.39 | $29.41 | $28.29 | $29.39 | $29.39 | 5,349,849 |
| 2023-02-23 | $28.94 | $29.31 | $28.85 | $28.95 | $28.95 | 2,701,134 |
| 2023-02-22 | $28.78 | $29.37 | $28.50 | $28.94 | $28.94 | 2,653,349 |
| 2023-02-21 | $29.85 | $29.94 | $28.26 | $28.84 | $28.84 | 5,803,242 |
| 2023-02-17 | $30.79 | $30.92 | $30.50 | $30.66 | $30.66 | 2,950,565 |
| 2023-02-16 | $30.39 | $31.20 | $30.17 | $30.85 | $30.85 | 1,587,721 |
| 2023-02-15 | $30.55 | $31.02 | $30.49 | $30.77 | $30.77 | 1,984,559 |
| 2023-02-14 | $31.17 | $31.29 | $30.81 | $30.90 | $30.90 | 1,872,968 |
| 2023-02-13 | $31.16 | $31.56 | $30.88 | $31.31 | $31.31 | 1,761,465 |
| 2023-02-10 | $31.41 | $31.50 | $30.96 | $31.09 | $31.09 | 2,145,062 |
| 2023-02-09 | $32.18 | $32.47 | $31.49 | $31.60 | $31.60 | 1,246,395 |
| 2023-02-08 | $32.60 | $32.77 | $31.81 | $31.91 | $31.91 | 1,670,508 |
| 2023-02-07 | $32.45 | $32.86 | $32.25 | $32.75 | $32.75 | 1,052,069 |
| 2023-02-06 | $32.75 | $32.84 | $31.98 | $32.51 | $32.51 | 1,499,038 |
| 2023-02-03 | $32.87 | $33.16 | $32.76 | $33.10 | $33.10 | 1,107,771 |
| 2023-02-02 | $32.63 | $33.46 | $32.44 | $33.25 | $33.25 | 2,234,408 |
| 2023-02-01 | $31.52 | $32.87 | $31.43 | $32.65 | $32.65 | 1,695,034 |
| 2023-01-31 | $31.04 | $31.72 | $31.00 | $31.69 | $31.69 | 1,547,647 |
| 2023-01-30 | $31.09 | $31.45 | $30.88 | $30.94 | $30.94 | 1,401,834 |
| 2023-01-27 | $31.58 | $31.93 | $31.38 | $31.42 | $31.42 | 1,216,332 |
| 2023-01-26 | $31.57 | $31.92 | $31.22 | $31.73 | $31.73 | 1,824,608 |
| 2023-01-25 | $31.52 | $31.93 | $31.38 | $31.84 | $31.84 | 1,140,889 |
| 2023-01-24 | $31.70 | $32.03 | $31.41 | $31.84 | $31.84 | 1,482,612 |
| 2023-01-23 | $31.45 | $32.13 | $31.40 | $32.04 | $32.04 | 1,739,261 |
| 2023-01-20 | $30.63 | $31.56 | $30.25 | $31.53 | $31.53 | 1,874,362 |
| 2023-01-19 | $30.33 | $30.71 | $29.84 | $30.54 | $30.54 | 1,460,710 |
| 2023-01-18 | $30.91 | $31.18 | $30.50 | $30.56 | $30.56 | 1,942,612 |
| 2023-01-17 | $31.04 | $31.11 | $30.34 | $30.66 | $30.66 | 1,960,309 |
| 2023-01-13 | $30.99 | $31.20 | $30.91 | $31.12 | $31.12 | 1,225,194 |
| 2023-01-12 | $31.10 | $31.52 | $30.93 | $31.36 | $31.36 | 1,297,455 |
| 2023-01-11 | $31.25 | $31.44 | $30.89 | $31.06 | $31.06 | 1,712,757 |
| 2023-01-10 | $30.59 | $30.98 | $30.23 | $30.96 | $30.96 | 1,394,508 |
| 2023-01-09 | $31.10 | $31.40 | $30.66 | $30.68 | $30.68 | 1,928,537 |
| 2023-01-06 | $30.01 | $31.04 | $30.01 | $30.99 | $30.99 | 1,997,097 |
| 2023-01-05 | $28.93 | $29.84 | $28.70 | $29.78 | $29.78 | 2,580,656 |
| 2023-01-04 | $27.97 | $29.27 | $27.94 | $29.19 | $29.19 | 2,716,714 |
| 2023-01-03 | $27.53 | $27.90 | $27.33 | $27.79 | $27.79 | 1,400,945 |
| 2022-12-30 | $27.55 | $27.66 | $27.18 | $27.48 | $27.48 | 1,270,932 |
| 2022-12-29 | $27.13 | $27.75 | $27.08 | $27.69 | $27.69 | 852,618 |
| 2022-12-28 | $27.82 | $27.99 | $27.12 | $27.13 | $27.13 | 1,114,869 |
| 2022-12-27 | $27.63 | $27.89 | $27.53 | $27.77 | $27.77 | 1,743,811 |
| 2022-12-23 | $26.80 | $27.67 | $26.71 | $27.62 | $27.62 | 1,433,146 |
| 2022-12-22 | $27.11 | $27.15 | $26.25 | $26.80 | $26.80 | 1,171,549 |
| 2022-12-21 | $27.24 | $27.55 | $27.24 | $27.39 | $27.39 | 1,177,540 |
| 2022-12-20 | $26.73 | $27.77 | $26.69 | $27.19 | $27.19 | 2,185,226 |
| 2022-12-19 | $27.13 | $27.49 | $26.67 | $26.80 | $26.80 | 1,642,416 |
| 2022-12-16 | $26.61 | $27.24 | $26.58 | $27.17 | $27.17 | 3,701,488 |
| 2022-12-15 | $27.35 | $27.35 | $26.79 | $26.84 | $26.84 | 1,644,026 |
| 2022-12-14 | $28.05 | $28.28 | $27.70 | $27.81 | $27.81 | 1,430,111 |
| 2022-12-13 | $28.90 | $29.28 | $28.40 | $28.44 | $28.22 | 2,047,312 |
| 2022-12-12 | $28.08 | $28.11 | $27.65 | $28.01 | $27.80 | 2,167,996 |
| 2022-12-09 | $27.94 | $28.46 | $27.83 | $28.12 | $27.91 | 1,800,351 |
| 2022-12-08 | $28.49 | $28.63 | $27.79 | $27.88 | $27.67 | 1,154,047 |
| 2022-12-07 | $27.93 | $28.43 | $27.87 | $28.21 | $28.00 | 1,464,227 |
| 2022-12-06 | $28.21 | $28.56 | $27.75 | $28.11 | $27.90 | 1,774,879 |
| 2022-12-05 | $28.09 | $28.58 | $27.95 | $28.22 | $28.22 | 1,714,272 |
| 2022-12-02 | $27.45 | $28.51 | $27.27 | $28.34 | $28.34 | 1,824,900 |
| 2022-12-01 | $27.89 | $28.16 | $27.56 | $27.60 | $27.60 | 1,904,302 |
| 2022-11-30 | $27.46 | $27.79 | $26.76 | $27.78 | $27.78 | 2,301,080 |
| 2022-11-29 | $27.77 | $27.86 | $27.31 | $27.56 | $27.56 | 2,496,280 |
| 2022-11-28 | $28.20 | $28.31 | $27.47 | $27.63 | $27.63 | 2,477,889 |
| 2022-11-25 | $28.49 | $28.91 | $28.43 | $28.62 | $28.62 | 712,327 |
| 2022-11-23 | $28.41 | $28.74 | $28.41 | $28.57 | $28.57 | 1,113,383 |
| 2022-11-22 | $27.71 | $28.61 | $27.64 | $28.52 | $28.52 | 1,900,963 |
| 2022-11-21 | $27.01 | $27.60 | $26.76 | $27.40 | $27.40 | 1,762,385 |
| 2022-11-18 | $27.52 | $27.57 | $27.08 | $27.41 | $27.41 | 1,767,916 |
| 2022-11-17 | $27.51 | $27.52 | $27.00 | $27.17 | $27.17 | 2,336,836 |
| 2022-11-16 | $27.97 | $28.21 | $27.65 | $27.98 | $27.98 | 2,262,253 |
| 2022-11-15 | $29.17 | $29.42 | $28.17 | $28.22 | $28.22 | 1,654,957 |
| 2022-11-14 | $28.50 | $29.49 | $28.50 | $28.84 | $28.84 | 2,068,296 |
| 2022-11-11 | $28.26 | $29.38 | $27.94 | $29.02 | $29.02 | 2,955,391 |
| 2022-11-10 | $26.71 | $27.83 | $26.61 | $27.73 | $27.73 | 4,052,681 |
| 2022-11-09 | $26.38 | $26.56 | $25.76 | $25.77 | $25.77 | 1,871,111 |
| 2022-11-08 | $26.93 | $27.06 | $26.38 | $26.72 | $26.72 | 3,006,956 |
| 2022-11-07 | $27.00 | $27.50 | $26.60 | $26.72 | $26.72 | 2,330,420 |
| 2022-11-04 | $25.39 | $27.92 | $25.36 | $27.12 | $27.12 | 4,262,294 |
| 2022-11-03 | $26.02 | $26.36 | $25.61 | $25.93 | $25.93 | 2,722,484 |
| 2022-11-02 | $27.02 | $27.47 | $26.43 | $26.44 | $26.44 | 2,521,255 |
| 2022-11-01 | $27.12 | $27.37 | $26.82 | $27.07 | $27.07 | 3,052,065 |
| 2022-10-31 | $26.91 | $27.18 | $26.73 | $26.76 | $26.76 | 2,426,420 |
| 2022-10-28 | $27.23 | $27.51 | $26.66 | $27.06 | $27.06 | 2,976,104 |
| 2022-10-27 | $27.52 | $27.86 | $27.17 | $27.33 | $27.33 | 1,648,699 |
| 2022-10-26 | $27.95 | $28.07 | $27.37 | $27.39 | $27.39 | 1,575,964 |
| 2022-10-25 | $27.16 | $27.99 | $27.13 | $27.79 | $27.79 | 1,703,340 |
| 2022-10-24 | $27.22 | $27.65 | $26.91 | $27.37 | $27.37 | 2,565,832 |
| 2022-10-21 | $26.37 | $27.21 | $26.29 | $27.08 | $27.08 | 2,056,672 |
| 2022-10-20 | $26.41 | $27.26 | $26.10 | $26.26 | $26.26 | 2,130,213 |
| 2022-10-19 | $26.60 | $27.03 | $26.22 | $26.25 | $26.25 | 2,299,666 |
| 2022-10-18 | $26.90 | $27.34 | $26.54 | $26.83 | $26.83 | 1,942,993 |
| 2022-10-17 | $26.47 | $26.81 | $25.99 | $26.22 | $26.22 | 1,907,635 |
| 2022-10-14 | $26.33 | $26.49 | $25.56 | $25.87 | $25.87 | 2,312,465 |
| 2022-10-13 | $24.90 | $26.65 | $24.86 | $26.00 | $26.00 | 2,442,808 |
| 2022-10-12 | $25.72 | $26.05 | $25.48 | $25.62 | $25.62 | 1,614,919 |
| 2022-10-11 | $25.21 | $26.01 | $25.00 | $25.68 | $25.68 | 2,419,149 |
| 2022-10-10 | $25.55 | $25.77 | $25.44 | $25.50 | $25.50 | 1,314,465 |
| 2022-10-07 | $25.62 | $25.89 | $25.22 | $25.34 | $25.34 | 1,781,647 |
| 2022-10-06 | $26.52 | $26.67 | $25.78 | $25.85 | $25.85 | 3,059,985 |
| 2022-10-05 | $25.77 | $26.94 | $25.73 | $26.83 | $26.83 | 3,220,016 |
| 2022-10-04 | $25.89 | $26.58 | $25.82 | $26.34 | $26.34 | 2,203,681 |
| 2022-10-03 | $25.07 | $25.78 | $24.97 | $25.56 | $25.56 | 1,882,970 |
| 2022-09-30 | $24.64 | $25.00 | $24.37 | $24.54 | $24.54 | 1,811,470 |
| 2022-09-29 | $24.45 | $24.78 | $24.24 | $24.55 | $24.55 | 1,945,430 |
| 2022-09-28 | $24.18 | $24.85 | $24.00 | $24.75 | $24.75 | 2,637,031 |
| 2022-09-27 | $24.31 | $24.44 | $23.81 | $24.12 | $24.12 | 2,572,819 |
| 2022-09-26 | $23.83 | $24.51 | $23.75 | $24.00 | $24.00 | 3,619,009 |
| 2022-09-23 | $24.16 | $24.30 | $23.54 | $23.95 | $23.95 | 2,659,423 |
| 2022-09-22 | $24.65 | $24.77 | $24.31 | $24.66 | $24.66 | 2,488,815 |
| 2022-09-21 | $25.49 | $25.62 | $24.51 | $24.53 | $24.53 | 2,294,975 |
| 2022-09-20 | $25.04 | $25.37 | $24.67 | $25.22 | $25.22 | 3,349,170 |
| 2022-09-19 | $25.07 | $25.92 | $24.97 | $25.79 | $25.79 | 3,406,890 |
| 2022-09-16 | $25.14 | $25.94 | $24.87 | $25.68 | $25.68 | 6,992,083 |
| 2022-09-15 | $26.19 | $26.95 | $26.19 | $26.51 | $26.51 | 3,690,128 |
| 2022-09-14 | $26.02 | $26.39 | $25.44 | $26.35 | $26.35 | 3,759,014 |
| 2022-09-13 | $27.08 | $27.48 | $26.25 | $26.34 | $26.13 | 2,524,149 |
| 2022-09-12 | $27.89 | $28.44 | $27.87 | $28.05 | $28.05 | 3,108,797 |
| 2022-09-09 | $27.01 | $27.51 | $26.99 | $27.28 | $27.28 | 2,393,622 |
| 2022-09-08 | $26.32 | $26.89 | $26.10 | $26.55 | $26.55 | 2,103,912 |
| 2022-09-07 | $26.59 | $26.79 | $26.40 | $26.65 | $26.65 | 2,418,296 |
| 2022-09-06 | $27.38 | $27.55 | $26.51 | $26.60 | $26.60 | 2,327,357 |
| 2022-09-02 | $28.10 | $28.25 | $26.97 | $27.10 | $27.10 | 2,291,234 |
| 2022-09-01 | $27.64 | $27.88 | $26.90 | $27.36 | $27.36 | 3,155,529 |
| 2022-08-31 | $28.86 | $28.86 | $27.96 | $28.02 | $28.02 | 2,751,821 |
| 2022-08-30 | $29.30 | $29.38 | $28.26 | $28.78 | $28.78 | 1,590,222 |
| 2022-08-29 | $28.91 | $29.60 | $28.62 | $29.19 | $29.19 | 1,824,991 |
| 2022-08-26 | $30.47 | $30.71 | $29.36 | $29.38 | $29.38 | 1,767,654 |
| 2022-08-25 | $29.64 | $30.42 | $29.49 | $30.42 | $30.42 | 1,896,628 |
| 2022-08-24 | $29.86 | $29.99 | $29.12 | $29.34 | $29.34 | 2,087,215 |
| 2022-08-23 | $29.68 | $30.24 | $29.62 | $29.96 | $29.96 | 2,857,730 |
| 2022-08-22 | $30.10 | $30.10 | $29.39 | $29.51 | $29.51 | 1,640,411 |
| 2022-08-19 | $31.01 | $31.24 | $30.32 | $30.63 | $30.63 | 2,729,208 |
| 2022-08-18 | $30.89 | $31.59 | $30.71 | $31.34 | $31.34 | 3,427,446 |
| 2022-08-17 | $30.43 | $30.86 | $30.27 | $30.83 | $30.83 | 3,926,832 |
| 2022-08-16 | $29.82 | $31.07 | $29.73 | $30.99 | $30.99 | 4,054,016 |
| 2022-08-15 | $29.53 | $29.89 | $29.43 | $29.45 | $29.45 | 2,074,295 |
| 2022-08-12 | $29.89 | $30.03 | $29.67 | $30.03 | $30.03 | 2,115,742 |
| 2022-08-11 | $29.56 | $30.19 | $29.52 | $29.70 | $29.70 | 2,795,940 |
| 2022-08-10 | $29.67 | $30.13 | $29.04 | $29.07 | $29.07 | 2,604,182 |
| 2022-08-09 | $28.90 | $29.30 | $28.67 | $29.25 | $29.25 | 2,860,732 |
| 2022-08-08 | $29.08 | $29.58 | $29.08 | $29.27 | $29.27 | 1,717,245 |
| 2022-08-05 | $28.43 | $29.10 | $28.39 | $28.92 | $28.92 | 1,452,451 |
| 2022-08-04 | $28.66 | $29.01 | $28.27 | $28.61 | $28.61 | 1,765,661 |
| 2022-08-03 | $29.48 | $29.70 | $28.10 | $28.78 | $28.78 | 2,295,516 |
| 2022-08-02 | $29.33 | $30.15 | $28.81 | $29.38 | $29.38 | 4,314,993 |
| 2022-08-01 | $28.75 | $29.18 | $28.01 | $29.06 | $29.06 | 2,516,097 |
| 2022-07-29 | $29.37 | $29.84 | $28.92 | $28.96 | $28.96 | 4,434,959 |
| 2022-07-28 | $29.42 | $29.67 | $28.93 | $29.17 | $29.17 | 1,405,201 |
| 2022-07-27 | $28.54 | $29.36 | $28.18 | $29.26 | $29.26 | 1,478,622 |
| 2022-07-26 | $28.90 | $29.19 | $28.51 | $28.58 | $28.58 | 1,247,098 |
| 2022-07-25 | $28.92 | $29.42 | $28.59 | $29.00 | $29.00 | 3,232,612 |
| 2022-07-22 | $29.24 | $29.37 | $28.64 | $29.04 | $29.04 | 2,513,269 |
| 2022-07-21 | $29.19 | $29.31 | $28.46 | $29.08 | $29.08 | 2,817,059 |
| 2022-07-20 | $29.72 | $29.92 | $29.27 | $29.64 | $29.64 | 1,602,040 |
| 2022-07-19 | $29.43 | $30.24 | $29.43 | $29.92 | $29.92 | 1,652,969 |
| 2022-07-18 | $29.21 | $29.73 | $28.98 | $29.03 | $29.03 | 1,372,308 |
| 2022-07-15 | $28.98 | $29.37 | $28.65 | $28.80 | $28.80 | 1,451,094 |
| 2022-07-14 | $28.21 | $28.52 | $27.84 | $28.49 | $28.49 | 1,586,341 |
| 2022-07-13 | $28.70 | $29.15 | $28.35 | $28.99 | $28.99 | 1,526,461 |
| 2022-07-12 | $29.04 | $29.59 | $29.00 | $29.29 | $29.29 | 1,710,562 |
| 2022-07-11 | $28.82 | $29.38 | $28.82 | $29.17 | $29.17 | 3,152,516 |
| 2022-07-08 | $29.41 | $29.48 | $28.86 | $28.93 | $28.93 | 1,630,820 |
| 2022-07-07 | $28.29 | $29.51 | $28.29 | $29.20 | $29.20 | 2,838,923 |
| 2022-07-06 | $27.45 | $27.91 | $27.01 | $27.79 | $27.79 | 2,693,297 |
| 2022-07-05 | $28.11 | $28.13 | $27.03 | $27.54 | $27.54 | 2,883,158 |
| 2022-07-01 | $27.90 | $28.69 | $27.54 | $28.61 | $28.61 | 1,833,722 |
| 2022-06-30 | $28.41 | $28.63 | $27.97 | $28.35 | $28.35 | 1,902,070 |
| 2022-06-29 | $29.22 | $29.49 | $28.16 | $28.76 | $28.76 | 2,557,916 |
| 2022-06-28 | $28.80 | $29.35 | $28.52 | $28.72 | $28.72 | 2,626,666 |
| 2022-06-27 | $28.98 | $29.23 | $28.52 | $28.67 | $28.67 | 2,545,543 |
| 2022-06-24 | $27.71 | $28.81 | $27.50 | $28.55 | $28.55 | 7,153,625 |
| 2022-06-23 | $28.05 | $28.23 | $27.13 | $27.40 | $27.40 | 3,115,963 |
| 2022-06-22 | $27.85 | $28.57 | $27.52 | $28.14 | $28.14 | 3,257,145 |
| 2022-06-21 | $29.08 | $29.45 | $28.75 | $28.94 | $28.94 | 2,942,515 |
| 2022-06-17 | $28.38 | $28.68 | $27.63 | $28.30 | $28.30 | 5,587,534 |
| 2022-06-16 | $29.12 | $29.37 | $28.01 | $28.39 | $28.39 | 4,572,040 |
| 2022-06-15 | $30.61 | $31.06 | $29.64 | $30.02 | $30.02 | 2,788,938 |
| 2022-06-14 | $29.79 | $30.95 | $29.75 | $30.36 | $30.36 | 3,781,034 |
| 2022-06-13 | $32.89 | $32.89 | $30.97 | $31.13 | $30.91 | 3,224,008 |
| 2022-06-10 | $34.73 | $34.97 | $33.62 | $33.66 | $33.43 | 3,273,191 |
| 2022-06-09 | $35.61 | $35.99 | $35.35 | $35.53 | $35.28 | 1,773,151 |
| 2022-06-08 | $36.00 | $36.22 | $35.63 | $35.82 | $35.57 | 1,362,926 |
| 2022-06-07 | $35.89 | $36.38 | $34.95 | $36.18 | $35.93 | 2,209,089 |
| 2022-06-06 | $36.52 | $37.05 | $36.06 | $36.21 | $35.96 | 2,524,392 |
| 2022-06-03 | $36.20 | $36.52 | $35.78 | $36.30 | $36.05 | 1,639,865 |
| 2022-06-02 | $35.99 | $36.62 | $35.58 | $36.60 | $36.35 | 3,113,104 |
| 2022-06-01 | $36.27 | $36.52 | $35.46 | $35.75 | $35.50 | 2,389,725 |
| 2022-05-31 | $36.57 | $36.78 | $35.85 | $36.25 | $36.00 | 3,063,612 |
| 2022-05-27 | $36.49 | $36.85 | $36.26 | $36.57 | $36.32 | 1,748,713 |
| 2022-05-26 | $35.61 | $36.39 | $35.61 | $36.16 | $35.91 | 1,331,758 |
| 2022-05-25 | $35.00 | $35.69 | $34.74 | $35.34 | $35.09 | 1,158,127 |
| 2022-05-24 | $35.38 | $35.39 | $34.34 | $35.13 | $34.89 | 944,466 |
| 2022-05-23 | $35.73 | $36.03 | $35.15 | $35.44 | $35.19 | 1,711,294 |
| 2022-05-20 | $35.78 | $35.89 | $34.43 | $35.25 | $35.00 | 1,741,890 |
| 2022-05-19 | $35.21 | $35.93 | $34.94 | $35.30 | $35.05 | 3,157,633 |
| 2022-05-18 | $36.30 | $36.69 | $35.39 | $35.57 | $35.32 | 2,212,209 |
| 2022-05-17 | $36.30 | $37.13 | $36.07 | $36.52 | $36.27 | 2,541,588 |
| 2022-05-16 | $35.00 | $35.82 | $34.72 | $35.53 | $35.28 | 1,879,592 |
| 2022-05-13 | $34.18 | $35.63 | $34.18 | $34.88 | $34.64 | 2,284,366 |
| 2022-05-12 | $33.68 | $34.36 | $33.13 | $34.23 | $33.99 | 2,697,744 |
| 2022-05-11 | $33.61 | $34.98 | $33.61 | $33.99 | $33.75 | 2,099,616 |
| 2022-05-10 | $33.90 | $34.30 | $33.22 | $33.70 | $33.47 | 2,355,180 |
| 2022-05-09 | $33.64 | $34.14 | $33.42 | $33.54 | $33.31 | 2,006,164 |
| 2022-05-06 | $34.42 | $34.68 | $33.53 | $34.18 | $33.94 | 2,286,310 |
| 2022-05-05 | $35.14 | $35.50 | $34.26 | $34.61 | $34.37 | 1,740,427 |
| 2022-05-04 | $34.52 | $35.74 | $34.35 | $35.57 | $35.32 | 2,266,063 |
| 2022-05-03 | $33.65 | $34.91 | $33.65 | $34.44 | $34.20 | 2,267,622 |
| 2022-05-02 | $33.91 | $34.90 | $32.89 | $33.55 | $33.32 | 3,538,119 |
| 2022-04-29 | $34.36 | $35.18 | $33.83 | $33.87 | $33.63 | 2,513,202 |
| 2022-04-28 | $35.50 | $36.08 | $32.86 | $33.69 | $33.46 | 3,878,771 |
| 2022-04-27 | $33.55 | $34.70 | $33.49 | $34.49 | $34.25 | 2,534,273 |
| 2022-04-26 | $34.26 | $34.31 | $33.20 | $33.29 | $33.06 | 1,974,908 |
| 2022-04-25 | $33.78 | $34.33 | $32.95 | $34.19 | $33.95 | 2,037,585 |
| 2022-04-22 | $34.87 | $35.10 | $34.07 | $34.17 | $33.93 | 1,527,891 |
| 2022-04-21 | $35.82 | $35.84 | $34.90 | $35.13 | $34.89 | 1,694,915 |
| 2022-04-20 | $35.39 | $35.76 | $35.30 | $35.42 | $35.17 | 1,170,576 |
| 2022-04-19 | $34.67 | $35.48 | $34.56 | $35.28 | $35.03 | 1,848,410 |
| 2022-04-18 | $34.05 | $34.96 | $34.05 | $34.83 | $34.59 | 1,421,240 |
| 2022-04-14 | $35.08 | $35.44 | $34.00 | $34.04 | $33.80 | 2,252,485 |
| 2022-04-13 | $34.55 | $35.12 | $34.37 | $35.07 | $34.83 | 1,259,895 |
| 2022-04-12 | $34.81 | $35.33 | $34.38 | $34.44 | $34.20 | 1,560,820 |
| 2022-04-11 | $33.86 | $35.06 | $33.86 | $34.51 | $34.27 | 1,284,498 |
| 2022-04-08 | $34.60 | $34.94 | $34.12 | $34.55 | $34.31 | 2,101,903 |
| 2022-04-07 | $35.20 | $35.20 | $33.35 | $34.32 | $34.08 | 3,778,403 |
| 2022-04-06 | $35.94 | $35.98 | $34.56 | $34.70 | $34.46 | 3,086,739 |
| 2022-04-05 | $36.68 | $37.06 | $35.96 | $35.98 | $35.73 | 4,061,418 |
| 2022-04-04 | $37.76 | $37.90 | $36.73 | $36.77 | $36.51 | 3,381,885 |
| 2022-04-01 | $37.86 | $38.22 | $37.36 | $37.61 | $37.35 | 1,758,291 |
| 2022-03-31 | $37.73 | $38.23 | $37.42 | $37.51 | $37.25 | 2,696,549 |
| 2022-03-30 | $38.19 | $38.53 | $37.34 | $37.69 | $37.43 | 2,106,506 |
| 2022-03-29 | $38.16 | $38.46 | $37.53 | $38.29 | $38.02 | 3,069,377 |
| 2022-03-28 | $36.68 | $38.05 | $36.42 | $37.89 | $37.63 | 5,462,918 |
| 2022-03-25 | $37.47 | $37.90 | $35.31 | $35.98 | $35.73 | 9,431,414 |
| 2022-03-24 | $40.25 | $40.62 | $39.91 | $40.46 | $40.18 | 1,665,621 |
| 2022-03-23 | $39.59 | $40.02 | $39.29 | $39.82 | $39.54 | 1,592,790 |
| 2022-03-22 | $39.71 | $40.19 | $39.40 | $39.63 | $39.35 | 1,932,833 |
| 2022-03-21 | $38.74 | $39.50 | $38.61 | $39.14 | $38.87 | 2,046,376 |
| 2022-03-18 | $39.34 | $39.95 | $38.97 | $39.43 | $39.16 | 8,580,182 |
| 2022-03-17 | $39.22 | $40.11 | $39.09 | $39.82 | $39.54 | 2,937,442 |
| 2022-03-16 | $39.07 | $40.28 | $38.85 | $39.53 | $39.26 | 3,076,013 |
| 2022-03-15 | $38.90 | $39.58 | $37.97 | $38.48 | $38.21 | 2,610,887 |
| 2022-03-14 | $38.51 | $41.06 | $38.51 | $39.31 | $39.04 | 4,956,284 |
| 2022-03-11 | $38.05 | $38.90 | $37.93 | $38.00 | $37.53 | 2,946,993 |
| 2022-03-10 | $36.45 | $38.02 | $36.33 | $37.97 | $37.50 | 2,601,800 |
| 2022-03-09 | $36.27 | $37.31 | $35.90 | $36.96 | $36.51 | 2,813,062 |
| 2022-03-08 | $36.32 | $36.62 | $34.99 | $35.51 | $35.07 | 2,694,824 |
| 2022-03-07 | $38.00 | $38.08 | $35.75 | $35.97 | $35.53 | 3,174,453 |
| 2022-03-04 | $38.20 | $38.80 | $37.66 | $37.91 | $37.44 | 2,688,522 |
| 2022-03-03 | $39.85 | $39.86 | $38.74 | $39.12 | $38.64 | 2,693,155 |
| 2022-03-02 | $38.75 | $40.25 | $38.50 | $39.66 | $39.17 | 2,596,653 |
| 2022-03-01 | $40.53 | $40.65 | $37.69 | $38.18 | $37.71 | 3,748,905 |
| 2022-02-28 | $40.03 | $40.49 | $39.62 | $40.44 | $39.94 | 2,940,679 |
| 2022-02-25 | $39.50 | $40.63 | $39.29 | $40.50 | $40.00 | 2,480,495 |
| 2022-02-24 | $37.98 | $39.20 | $37.79 | $39.20 | $38.72 | 4,163,450 |
| 2022-02-23 | $40.78 | $41.04 | $39.64 | $39.91 | $39.42 | 2,915,696 |
| 2022-02-22 | $41.30 | $41.65 | $40.43 | $40.63 | $40.13 | 3,609,470 |
| 2022-02-18 | $40.86 | $41.52 | $40.50 | $41.20 | $40.69 | 4,714,845 |
| 2022-02-17 | $40.90 | $41.50 | $40.54 | $41.04 | $40.54 | 3,348,812 |
| 2022-02-16 | $39.85 | $41.48 | $39.70 | $41.16 | $40.65 | 5,150,269 |
| 2022-02-15 | $38.08 | $40.37 | $38.00 | $39.65 | $39.16 | 5,096,940 |
| 2022-02-14 | $36.66 | $37.01 | $36.09 | $36.67 | $36.22 | 2,252,052 |
| 2022-02-11 | $36.58 | $37.21 | $36.30 | $36.83 | $36.38 | 1,365,645 |
| 2022-02-10 | $37.11 | $37.55 | $36.73 | $36.84 | $36.39 | 1,705,515 |
| 2022-02-09 | $36.69 | $37.51 | $36.69 | $37.26 | $36.80 | 1,546,710 |
| 2022-02-08 | $35.88 | $36.70 | $35.85 | $36.61 | $36.16 | 1,158,883 |
| 2022-02-07 | $35.96 | $35.97 | $35.49 | $35.59 | $35.15 | 1,035,399 |
| 2022-02-04 | $36.19 | $36.58 | $35.70 | $35.81 | $35.37 | 837,206 |
| 2022-02-03 | $36.37 | $37.02 | $36.11 | $36.31 | $35.86 | 1,062,784 |
| 2022-02-02 | $36.32 | $36.62 | $35.94 | $36.47 | $36.02 | 853,109 |
| 2022-02-01 | $35.91 | $36.44 | $35.81 | $36.37 | $35.92 | 1,571,077 |
| 2022-01-31 | $34.79 | $35.85 | $34.51 | $35.83 | $35.39 | 1,695,738 |
| 2022-01-28 | $35.48 | $35.57 | $34.41 | $35.12 | $34.69 | 1,972,871 |
| 2022-01-27 | $35.68 | $36.39 | $35.19 | $35.49 | $35.05 | 1,489,279 |
| 2022-01-26 | $35.60 | $36.01 | $34.90 | $35.20 | $34.77 | 1,379,028 |
| 2022-01-25 | $34.99 | $35.81 | $34.33 | $35.44 | $35.00 | 1,327,615 |
| 2022-01-24 | $34.80 | $35.59 | $34.09 | $35.53 | $35.09 | 2,834,623 |
| 2022-01-21 | $36.28 | $36.53 | $35.25 | $35.45 | $35.01 | 2,296,769 |
| 2022-01-20 | $37.83 | $37.83 | $36.36 | $36.43 | $35.98 | 1,387,626 |
| 2022-01-19 | $37.87 | $37.91 | $37.21 | $37.49 | $37.03 | 1,578,357 |
| 2022-01-18 | $38.00 | $38.47 | $37.62 | $38.01 | $37.54 | 3,069,777 |
| 2022-01-14 | $38.00 | $38.51 | $37.69 | $38.26 | $37.79 | 2,926,921 |
| 2022-01-13 | $37.49 | $38.22 | $37.49 | $38.10 | $37.63 | 2,251,786 |
| 2022-01-12 | $36.82 | $37.57 | $36.35 | $37.52 | $37.06 | 3,846,015 |
| 2022-01-11 | $35.75 | $35.92 | $35.45 | $35.90 | $35.46 | 1,933,187 |
| 2022-01-10 | $35.82 | $36.06 | $35.04 | $35.47 | $35.03 | 2,306,955 |
| 2022-01-07 | $35.70 | $35.94 | $35.58 | $35.77 | $35.33 | 1,182,181 |
| 2022-01-06 | $36.05 | $36.33 | $35.41 | $35.69 | $35.25 | 1,573,147 |
| 2022-01-05 | $36.46 | $36.76 | $35.62 | $35.69 | $35.25 | 1,879,136 |
| 2022-01-04 | $35.96 | $36.49 | $35.56 | $36.07 | $35.63 | 2,350,100 |
| 2022-01-03 | $35.40 | $35.68 | $35.16 | $35.40 | $34.96 | 1,981,672 |
| 2021-12-31 | $34.67 | $35.03 | $34.63 | $34.88 | $34.45 | 862,621 |
| 2021-12-30 | $35.29 | $35.55 | $34.70 | $34.76 | $34.33 | 1,980,454 |
| 2021-12-29 | $33.75 | $35.29 | $33.72 | $35.12 | $34.69 | 2,785,257 |
| 2021-12-28 | $33.63 | $33.87 | $33.57 | $33.64 | $33.23 | 2,855,539 |
| 2021-12-27 | $32.85 | $33.65 | $32.70 | $33.58 | $33.17 | 1,191,376 |
| 2021-12-23 | $32.47 | $33.01 | $32.45 | $32.84 | $32.44 | 1,806,628 |
| 2021-12-22 | $32.00 | $32.57 | $31.81 | $32.40 | $32.00 | 1,685,428 |
| 2021-12-21 | $31.81 | $32.12 | $31.70 | $32.01 | $31.62 | 2,314,715 |
| 2021-12-20 | $31.83 | $31.94 | $31.16 | $31.48 | $31.09 | 1,659,534 |
| 2021-12-17 | $32.50 | $32.74 | $32.06 | $32.50 | $32.10 | 2,737,599 |
| 2021-12-16 | $32.60 | $32.94 | $32.51 | $32.64 | $32.24 | 2,057,123 |
| 2021-12-15 | $32.70 | $32.75 | $31.68 | $32.36 | $31.96 | 1,938,470 |
| 2021-12-14 | $31.78 | $32.27 | $31.69 | $31.91 | $31.52 | 1,208,483 |
| 2021-12-13 | $32.67 | $32.70 | $31.86 | $31.94 | $31.36 | 1,340,794 |
| 2021-12-10 | $32.90 | $32.98 | $32.38 | $32.88 | $32.29 | 1,197,128 |
| 2021-12-09 | $32.47 | $32.78 | $32.18 | $32.55 | $31.96 | 1,603,176 |
| 2021-12-08 | $33.00 | $33.10 | $32.63 | $32.68 | $32.09 | 1,272,312 |
| 2021-12-07 | $32.89 | $33.41 | $32.75 | $32.88 | $32.29 | 1,436,492 |
| 2021-12-06 | $32.30 | $32.89 | $32.11 | $32.52 | $31.93 | 2,617,205 |
| 2021-12-03 | $32.24 | $32.35 | $31.65 | $31.85 | $31.27 | 2,934,337 |
| 2021-12-02 | $31.31 | $32.45 | $31.28 | $32.12 | $31.54 | 1,847,507 |
| 2021-12-01 | $32.24 | $32.69 | $31.06 | $31.10 | $30.54 | 2,376,118 |
| 2021-11-30 | $32.14 | $32.38 | $31.25 | $31.69 | $31.12 | 3,507,307 |
| 2021-11-29 | $32.90 | $32.94 | $32.11 | $32.48 | $31.89 | 2,244,732 |
| 2021-11-26 | $32.00 | $32.59 | $31.65 | $32.57 | $31.98 | 1,158,770 |
| 2021-11-24 | $32.97 | $33.17 | $32.90 | $33.00 | $32.40 | 988,328 |
| 2021-11-23 | $33.09 | $33.27 | $32.89 | $33.20 | $32.60 | 1,490,588 |
| 2021-11-22 | $32.40 | $33.15 | $32.27 | $32.92 | $32.33 | 2,408,519 |
| 2021-11-19 | $32.69 | $32.84 | $32.04 | $32.22 | $31.64 | 2,508,809 |
| 2021-11-18 | $33.18 | $33.38 | $32.87 | $33.01 | $32.41 | 989,699 |
| 2021-11-17 | $33.44 | $33.49 | $33.12 | $33.14 | $32.54 | 1,118,901 |
| 2021-11-16 | $33.43 | $33.66 | $33.12 | $33.41 | $32.81 | 1,568,054 |
| 2021-11-15 | $33.93 | $33.95 | $33.18 | $33.31 | $32.71 | 1,845,038 |
| 2021-11-12 | $33.68 | $33.86 | $33.27 | $33.79 | $33.18 | 1,708,541 |
| 2021-11-11 | $33.28 | $33.97 | $33.16 | $33.68 | $33.07 | 2,655,436 |
| 2021-11-10 | $33.78 | $33.82 | $33.01 | $33.17 | $32.57 | 1,937,222 |
| 2021-11-09 | $33.64 | $33.91 | $33.25 | $33.62 | $33.01 | 1,757,861 |
| 2021-11-08 | $34.12 | $34.47 | $33.79 | $33.86 | $33.25 | 1,346,251 |
| 2021-11-05 | $33.64 | $34.03 | $33.55 | $33.73 | $33.12 | 1,368,004 |
| 2021-11-04 | $33.86 | $34.10 | $33.24 | $33.44 | $32.84 | 1,151,467 |
| 2021-11-03 | $33.36 | $34.02 | $33.03 | $33.71 | $33.10 | 1,715,028 |
| 2021-11-02 | $33.73 | $33.82 | $33.33 | $33.65 | $33.04 | 1,861,077 |
| 2021-11-01 | $32.79 | $33.67 | $32.64 | $33.53 | $32.92 | 3,607,985 |
| 2021-10-29 | $32.52 | $33.27 | $32.02 | $32.58 | $31.99 | 2,589,876 |
| 2021-10-28 | $31.63 | $31.96 | $31.63 | $31.82 | $31.25 | 2,281,621 |
| 2021-10-27 | $32.51 | $32.55 | $31.42 | $31.51 | $30.94 | 1,659,323 |
| 2021-10-26 | $32.91 | $33.07 | $32.53 | $32.67 | $32.08 | 988,010 |
| 2021-10-25 | $32.80 | $33.01 | $32.56 | $32.87 | $32.28 | 1,300,598 |
| 2021-10-22 | $32.72 | $32.99 | $32.43 | $32.52 | $31.93 | 1,456,711 |
| 2021-10-21 | $32.89 | $32.92 | $32.33 | $32.56 | $31.97 | 1,453,928 |
| 2021-10-20 | $32.60 | $33.03 | $32.55 | $32.97 | $32.37 | 1,694,960 |
| 2021-10-19 | $32.50 | $32.80 | $32.41 | $32.70 | $32.11 | 1,757,188 |
| 2021-10-18 | $31.94 | $32.48 | $31.74 | $32.38 | $31.80 | 2,498,161 |
| 2021-10-15 | $32.16 | $32.33 | $31.94 | $31.95 | $31.37 | 1,595,269 |
| 2021-10-14 | $31.86 | $31.92 | $31.66 | $31.85 | $31.27 | 1,618,300 |
| 2021-10-13 | $31.94 | $31.94 | $31.19 | $31.62 | $31.05 | 1,849,823 |
| 2021-10-12 | $31.70 | $32.18 | $31.43 | $31.80 | $31.23 | 1,886,002 |
| 2021-10-11 | $32.21 | $32.30 | $31.86 | $31.87 | $31.29 | 1,337,552 |
| 2021-10-08 | $31.58 | $32.09 | $31.57 | $31.95 | $31.37 | 2,323,604 |
| 2021-10-07 | $31.74 | $31.98 | $31.40 | $31.47 | $30.90 | 2,944,990 |
| 2021-10-06 | $31.05 | $31.70 | $30.83 | $31.44 | $30.87 | 4,667,405 |
| 2021-10-05 | $30.56 | $31.66 | $30.28 | $31.49 | $30.92 | 3,578,846 |
| 2021-10-04 | $30.90 | $31.02 | $30.27 | $30.47 | $29.92 | 2,632,124 |
| 2021-10-01 | $29.99 | $30.90 | $29.86 | $30.68 | $30.13 | 3,602,396 |
| 2021-09-30 | $29.96 | $30.16 | $29.58 | $29.59 | $29.06 | 2,838,961 |
| 2021-09-29 | $29.96 | $30.10 | $29.48 | $29.85 | $29.31 | 3,347,511 |
| 2021-09-28 | $30.10 | $30.36 | $29.46 | $29.84 | $29.30 | 5,989,095 |
| 2021-09-27 | $27.05 | $28.50 | $27.05 | $28.07 | $27.56 | 4,123,586 |
| 2021-09-24 | $26.80 | $27.24 | $26.80 | $26.91 | $26.42 | 2,426,851 |
| 2021-09-23 | $26.70 | $27.28 | $26.67 | $27.05 | $26.56 | 2,201,941 |
| 2021-09-22 | $26.13 | $26.77 | $26.07 | $26.36 | $25.88 | 2,826,614 |
| 2021-09-21 | $25.99 | $26.07 | $25.02 | $25.67 | $25.21 | 4,483,090 |
| 2021-09-20 | $25.83 | $26.47 | $25.32 | $25.86 | $25.39 | 6,207,549 |
| 2021-09-17 | $27.05 | $27.19 | $26.32 | $26.71 | $26.23 | 5,551,202 |
| 2021-09-16 | $27.29 | $27.42 | $27.08 | $27.30 | $26.81 | 3,629,541 |
| 2021-09-15 | $26.64 | $27.32 | $26.63 | $27.32 | $26.83 | 2,516,848 |
| 2021-09-14 | $27.38 | $27.39 | $26.46 | $26.64 | $26.16 | 2,442,268 |
| 2021-09-13 | $27.58 | $27.73 | $27.10 | $27.43 | $26.75 | 2,638,010 |
| 2021-09-10 | $27.25 | $27.42 | $27.06 | $27.22 | $26.54 | 2,160,568 |
| 2021-09-09 | $26.69 | $27.23 | $26.69 | $27.01 | $26.34 | 2,353,782 |
| 2021-09-08 | $26.72 | $27.07 | $26.50 | $26.87 | $26.20 | 2,120,375 |
| 2021-09-07 | $26.55 | $26.86 | $26.47 | $26.65 | $25.99 | 1,568,234 |
| 2021-09-03 | $26.83 | $26.98 | $26.50 | $26.69 | $26.02 | 1,906,845 |
| 2021-09-02 | $26.56 | $27.08 | $26.53 | $26.87 | $26.20 | 1,986,249 |
| 2021-09-01 | $26.55 | $26.63 | $26.08 | $26.53 | $25.87 | 2,890,281 |
| 2021-08-31 | $26.21 | $26.64 | $26.13 | $26.43 | $25.77 | 3,175,105 |
| 2021-08-30 | $26.51 | $26.59 | $26.21 | $26.31 | $25.65 | 1,918,273 |
| 2021-08-27 | $25.72 | $26.51 | $25.72 | $26.36 | $25.70 | 2,253,358 |
| 2021-08-26 | $25.62 | $25.77 | $25.40 | $25.58 | $24.94 | 1,285,570 |
| 2021-08-25 | $25.42 | $25.83 | $25.28 | $25.59 | $24.95 | 1,860,511 |
| 2021-08-24 | $25.00 | $25.65 | $24.90 | $25.47 | $24.84 | 2,682,963 |
| 2021-08-23 | $24.50 | $24.88 | $24.36 | $24.78 | $24.16 | 2,193,602 |
| 2021-08-20 | $24.26 | $24.56 | $24.10 | $24.32 | $23.71 | 1,820,951 |
| 2021-08-19 | $24.43 | $24.78 | $24.26 | $24.34 | $23.73 | 2,286,000 |
| 2021-08-18 | $24.87 | $25.43 | $24.70 | $24.93 | $24.31 | 2,571,847 |
| 2021-08-17 | $25.51 | $25.51 | $24.82 | $25.00 | $24.38 | 2,238,381 |
| 2021-08-16 | $25.26 | $25.70 | $24.85 | $25.69 | $25.05 | 2,504,553 |
| 2021-08-13 | $25.91 | $25.97 | $25.54 | $25.55 | $24.91 | 3,387,333 |
| 2021-08-12 | $26.11 | $26.22 | $25.68 | $25.96 | $25.31 | 4,063,691 |
| 2021-08-11 | $26.17 | $26.39 | $25.82 | $26.18 | $25.53 | 3,002,692 |
| 2021-08-10 | $25.56 | $26.15 | $25.55 | $26.04 | $25.39 | 2,932,203 |
| 2021-08-09 | $25.49 | $25.71 | $25.22 | $25.64 | $25.00 | 1,715,737 |
| 2021-08-06 | $25.78 | $26.00 | $25.50 | $25.72 | $25.08 | 1,820,257 |
| 2021-08-05 | $25.37 | $25.60 | $25.15 | $25.29 | $24.66 | 1,528,000 |
| 2021-08-04 | $25.68 | $25.87 | $25.23 | $25.24 | $24.61 | 2,590,923 |
| 2021-08-03 | $26.05 | $26.08 | $25.29 | $25.99 | $25.34 | 2,298,941 |
| 2021-08-02 | $26.71 | $27.27 | $25.86 | $25.93 | $25.28 | 3,215,409 |
| 2021-07-30 | $26.51 | $26.97 | $26.16 | $26.41 | $25.75 | 3,104,094 |
| 2021-07-29 | $26.33 | $26.63 | $26.16 | $26.34 | $25.68 | 2,002,787 |
| 2021-07-28 | $26.31 | $26.44 | $25.74 | $26.06 | $25.41 | 2,670,403 |
| 2021-07-27 | $26.04 | $26.54 | $25.57 | $26.34 | $25.68 | 1,530,763 |
| 2021-07-26 | $25.83 | $26.41 | $25.71 | $26.31 | $25.65 | 2,221,850 |
| 2021-07-23 | $25.92 | $26.22 | $25.59 | $25.74 | $25.10 | 1,392,483 |
| 2021-07-22 | $25.81 | $25.93 | $25.53 | $25.72 | $25.08 | 1,788,710 |
| 2021-07-21 | $25.62 | $26.19 | $25.62 | $25.76 | $25.12 | 2,225,841 |
| 2021-07-20 | $25.06 | $25.71 | $24.98 | $25.30 | $24.67 | 2,394,199 |
| 2021-07-19 | $25.13 | $25.28 | $24.71 | $25.03 | $24.41 | 2,075,157 |
| 2021-07-16 | $27.15 | $27.16 | $25.79 | $25.81 | $25.17 | 2,668,804 |
| 2021-07-15 | $26.25 | $26.74 | $26.25 | $26.72 | $26.05 | 2,202,881 |
| 2021-07-14 | $26.70 | $27.12 | $26.39 | $26.46 | $25.80 | 900,225 |
| 2021-07-13 | $27.10 | $27.22 | $26.41 | $26.50 | $25.84 | 1,668,018 |
| 2021-07-12 | $26.77 | $27.27 | $26.45 | $27.08 | $26.41 | 1,264,096 |
| 2021-07-09 | $26.47 | $27.09 | $26.39 | $27.01 | $26.34 | 2,929,088 |
| 2021-07-08 | $25.95 | $26.33 | $25.65 | $25.91 | $25.26 | 1,645,279 |
| 2021-07-07 | $26.15 | $26.60 | $25.99 | $26.49 | $25.83 | 1,661,032 |
| 2021-07-06 | $26.58 | $26.86 | $26.02 | $26.21 | $25.56 | 2,370,002 |
| 2021-07-02 | $26.56 | $26.67 | $26.19 | $26.58 | $25.92 | 1,371,910 |
| 2021-07-01 | $26.84 | $26.93 | $26.43 | $26.57 | $25.91 | 1,993,453 |
| 2021-06-30 | $26.66 | $26.97 | $26.41 | $26.52 | $25.86 | 2,080,490 |
| 2021-06-29 | $26.72 | $26.98 | $26.55 | $26.78 | $26.11 | 1,666,344 |
| 2021-06-28 | $26.84 | $26.84 | $26.20 | $26.54 | $25.88 | 1,529,116 |
| 2021-06-25 | $26.92 | $27.04 | $26.78 | $26.89 | $26.22 | 2,686,424 |
| 2021-06-24 | $26.59 | $26.95 | $26.30 | $26.74 | $26.07 | 2,225,468 |
| 2021-06-23 | $26.71 | $26.90 | $26.40 | $26.42 | $25.76 | 2,256,486 |
| 2021-06-22 | $26.00 | $27.15 | $25.82 | $26.63 | $25.97 | 5,009,321 |
| 2021-06-21 | $25.35 | $25.83 | $25.35 | $25.75 | $25.11 | 3,044,744 |
| 2021-06-18 | $25.51 | $25.71 | $24.72 | $24.81 | $24.19 | 4,332,082 |
| 2021-06-17 | $26.58 | $26.70 | $25.11 | $25.85 | $25.21 | 3,969,277 |
| 2021-06-16 | $26.58 | $26.75 | $26.27 | $26.57 | $25.91 | 2,286,369 |
| 2021-06-15 | $26.44 | $26.85 | $26.20 | $26.69 | $26.02 | 2,656,822 |
| 2021-06-14 | $27.02 | $27.12 | $26.30 | $26.34 | $25.68 | 2,673,678 |
| 2021-06-11 | $27.16 | $27.49 | $26.94 | $27.22 | $26.35 | 1,421,445 |
| 2021-06-10 | $27.49 | $27.78 | $26.94 | $26.95 | $26.09 | 1,936,250 |
| 2021-06-09 | $28.02 | $28.08 | $27.17 | $27.23 | $26.36 | 2,698,441 |
| 2021-06-08 | $27.89 | $28.22 | $27.52 | $28.14 | $27.24 | 2,629,439 |
| 2021-06-07 | $28.34 | $28.46 | $27.84 | $27.97 | $27.08 | 1,799,586 |
| 2021-06-04 | $28.22 | $28.36 | $27.97 | $28.25 | $27.35 | 1,901,122 |
| 2021-06-03 | $28.49 | $28.55 | $28.04 | $28.16 | $27.26 | 1,773,869 |
| 2021-06-02 | $29.33 | $29.35 | $28.46 | $28.61 | $27.70 | 2,611,536 |
| 2021-06-01 | $28.76 | $29.40 | $28.65 | $29.27 | $28.34 | 3,227,695 |
| 2021-05-28 | $28.53 | $28.58 | $28.15 | $28.38 | $27.48 | 2,185,903 |
| 2021-05-27 | $28.62 | $28.96 | $28.37 | $28.40 | $27.50 | 2,687,991 |
| 2021-05-26 | $28.15 | $28.50 | $27.97 | $28.17 | $27.27 | 2,745,424 |
| 2021-05-25 | $28.49 | $28.89 | $28.17 | $28.18 | $27.28 | 2,113,590 |
| 2021-05-24 | $28.82 | $28.82 | $28.33 | $28.42 | $27.52 | 2,002,771 |
| 2021-05-21 | $28.60 | $29.02 | $28.51 | $28.66 | $27.75 | 2,337,903 |
| 2021-05-20 | $28.85 | $28.96 | $28.33 | $28.49 | $27.58 | 1,837,538 |
| 2021-05-19 | $29.23 | $29.23 | $28.66 | $28.90 | $27.98 | 1,887,803 |
| 2021-05-18 | $29.88 | $30.04 | $29.64 | $29.65 | $28.71 | 2,094,006 |
| 2021-05-17 | $29.93 | $30.04 | $29.32 | $29.71 | $28.76 | 2,573,210 |
| 2021-05-14 | $30.22 | $30.40 | $29.96 | $30.09 | $29.13 | 1,925,338 |
| 2021-05-13 | $29.65 | $30.38 | $29.57 | $30.07 | $29.11 | 1,414,193 |
| 2021-05-12 | $30.97 | $30.99 | $29.45 | $29.50 | $28.56 | 2,484,078 |
| 2021-05-11 | $30.21 | $31.02 | $30.12 | $30.97 | $29.98 | 2,834,215 |
| 2021-05-10 | $32.00 | $32.35 | $31.02 | $31.05 | $30.06 | 2,149,116 |
| 2021-05-07 | $31.05 | $31.87 | $30.75 | $31.62 | $30.61 | 1,702,208 |
| 2021-05-06 | $31.31 | $31.37 | $30.66 | $31.22 | $30.23 | 1,879,673 |
| 2021-05-05 | $31.03 | $31.50 | $30.89 | $31.23 | $30.24 | 2,506,500 |
| 2021-05-04 | $29.57 | $30.95 | $29.25 | $30.89 | $29.91 | 3,467,563 |
| 2021-05-03 | $29.10 | $29.98 | $28.77 | $29.72 | $28.77 | 1,878,655 |
| 2021-04-30 | $28.78 | $29.60 | $28.49 | $28.67 | $27.76 | 2,519,040 |
| 2021-04-29 | $29.17 | $29.44 | $28.92 | $29.36 | $28.43 | 2,097,484 |
| 2021-04-28 | $28.93 | $29.10 | $28.76 | $28.79 | $27.87 | 1,064,903 |
| 2021-04-27 | $28.91 | $28.92 | $28.54 | $28.84 | $27.92 | 1,164,450 |
| 2021-04-26 | $28.51 | $29.09 | $28.50 | $28.91 | $27.99 | 2,017,166 |
| 2021-04-23 | $27.82 | $28.47 | $27.63 | $28.31 | $27.41 | 2,118,184 |
| 2021-04-22 | $28.70 | $28.72 | $27.69 | $27.75 | $26.87 | 2,701,779 |
| 2021-04-21 | $28.16 | $29.02 | $28.05 | $28.73 | $27.82 | 1,409,204 |
| 2021-04-20 | $29.00 | $29.07 | $28.03 | $28.17 | $27.27 | 1,643,315 |
| 2021-04-19 | $29.36 | $29.51 | $28.95 | $29.17 | $28.24 | 992,967 |
| 2021-04-16 | $29.50 | $29.65 | $29.11 | $29.36 | $28.43 | 988,460 |
| 2021-04-15 | $28.90 | $29.41 | $28.52 | $28.97 | $28.05 | 1,406,941 |
| 2021-04-14 | $28.59 | $29.12 | $28.58 | $28.80 | $27.88 | 1,463,802 |
| 2021-04-13 | $28.73 | $28.80 | $27.87 | $28.58 | $27.67 | 2,074,716 |
| 2021-04-12 | $28.24 | $28.93 | $28.06 | $28.78 | $27.86 | 1,284,466 |
| 2021-04-09 | $27.95 | $28.23 | $27.62 | $28.06 | $27.17 | 1,662,827 |
| 2021-04-08 | $28.62 | $28.69 | $27.66 | $27.88 | $26.99 | 3,326,087 |
| 2021-04-07 | $28.73 | $28.77 | $28.34 | $28.64 | $27.73 | 2,185,324 |
| 2021-04-06 | $29.01 | $29.35 | $28.63 | $28.74 | $27.83 | 1,270,987 |
| 2021-04-05 | $29.51 | $29.67 | $29.04 | $29.12 | $28.19 | 1,535,109 |
| 2021-04-01 | $29.02 | $29.48 | $28.65 | $29.47 | $28.53 | 1,242,733 |
| 2021-03-31 | $29.42 | $29.72 | $28.70 | $28.83 | $27.91 | 1,793,898 |
| 2021-03-30 | $28.75 | $29.39 | $28.52 | $29.14 | $28.21 | 2,454,915 |
| 2021-03-29 | $28.82 | $29.24 | $28.67 | $28.68 | $27.77 | 1,462,702 |
| 2021-03-26 | $28.25 | $29.00 | $27.89 | $28.83 | $27.91 | 1,529,036 |
| 2021-03-25 | $26.68 | $27.93 | $26.55 | $27.89 | $27.00 | 1,468,943 |
| 2021-03-24 | $27.14 | $27.60 | $26.92 | $26.94 | $26.08 | 2,247,683 |
| 2021-03-23 | $28.11 | $28.28 | $26.72 | $26.81 | $25.96 | 2,407,140 |
| 2021-03-22 | $29.10 | $29.13 | $27.98 | $28.42 | $27.52 | 3,001,458 |
| 2021-03-19 | $28.33 | $29.50 | $27.40 | $29.15 | $28.22 | 10,630,920 |
| 2021-03-18 | $28.91 | $29.79 | $28.59 | $28.73 | $27.82 | 2,561,792 |
| 2021-03-17 | $27.75 | $28.89 | $27.71 | $28.89 | $27.97 | 2,387,895 |
| 2021-03-16 | $28.23 | $28.45 | $27.36 | $27.65 | $26.77 | 2,215,956 |
| 2021-03-15 | $29.40 | $29.40 | $28.20 | $28.35 | $27.45 | 2,401,761 |
| 2021-03-12 | $29.00 | $29.49 | $28.95 | $29.44 | $28.50 | 2,683,560 |
| 2021-03-11 | $28.81 | $29.23 | $28.65 | $29.02 | $27.94 | 1,546,226 |
| 2021-03-10 | $27.72 | $28.80 | $27.70 | $28.60 | $27.54 | 2,226,818 |
| 2021-03-09 | $27.78 | $27.97 | $27.32 | $27.61 | $26.58 | 2,438,495 |
| 2021-03-08 | $27.54 | $28.11 | $27.25 | $27.47 | $26.45 | 4,116,145 |
| 2021-03-05 | $27.00 | $27.52 | $26.28 | $27.33 | $26.32 | 3,329,915 |
| 2021-03-04 | $27.40 | $27.60 | $26.06 | $26.68 | $25.69 | 3,019,762 |
| 2021-03-03 | $27.60 | $27.98 | $27.35 | $27.40 | $26.38 | 2,532,248 |
| 2021-03-02 | $27.83 | $27.98 | $27.48 | $27.76 | $26.73 | 2,199,591 |
| 2021-03-01 | $27.78 | $27.95 | $27.55 | $27.74 | $26.71 | 2,355,430 |
| 2021-02-26 | $27.60 | $27.68 | $26.89 | $27.30 | $26.29 | 2,754,039 |
| 2021-02-25 | $28.43 | $28.72 | $27.58 | $27.68 | $26.65 | 2,082,086 |
| 2021-02-24 | $28.59 | $28.83 | $28.41 | $28.54 | $27.48 | 1,358,816 |
| 2021-02-23 | $28.36 | $28.54 | $27.82 | $28.52 | $27.46 | 1,847,677 |
| 2021-02-22 | $28.87 | $29.49 | $28.61 | $28.67 | $27.61 | 1,754,273 |
| 2021-02-19 | $28.29 | $29.00 | $28.29 | $28.89 | $27.82 | 1,422,671 |
| 2021-02-18 | $28.46 | $28.70 | $28.06 | $28.24 | $27.19 | 1,027,517 |
| 2021-02-17 | $28.56 | $28.63 | $28.06 | $28.58 | $27.52 | 1,326,901 |
| 2021-02-16 | $29.00 | $29.49 | $28.32 | $28.50 | $27.44 | 1,827,650 |
| 2021-02-12 | $28.45 | $28.94 | $28.14 | $28.52 | $27.46 | 2,163,281 |
| 2021-02-11 | $28.33 | $28.40 | $27.85 | $28.26 | $27.21 | 1,884,852 |
| 2021-02-10 | $28.92 | $28.92 | $28.03 | $28.29 | $27.24 | 1,285,085 |
| 2021-02-09 | $29.03 | $29.06 | $28.55 | $28.68 | $27.62 | 1,280,551 |
| 2021-02-08 | $28.70 | $29.41 | $28.50 | $29.12 | $28.04 | 1,849,093 |
| 2021-02-05 | $27.99 | $28.65 | $27.84 | $28.36 | $27.31 | 1,185,381 |
| 2021-02-04 | $27.65 | $28.00 | $27.52 | $27.70 | $26.67 | 1,135,963 |
| 2021-02-03 | $27.27 | $27.80 | $27.27 | $27.65 | $26.62 | 1,068,884 |
| 2021-02-02 | $27.52 | $27.62 | $27.12 | $27.39 | $26.37 | 1,493,053 |
| 2021-02-01 | $26.83 | $27.17 | $26.37 | $27.08 | $26.07 | 1,582,276 |
| 2021-01-29 | $26.80 | $27.14 | $26.02 | $26.42 | $25.44 | 2,304,392 |
| 2021-01-28 | $26.29 | $27.11 | $26.08 | $27.00 | $26.00 | 1,526,091 |
| 2021-01-27 | $26.63 | $26.83 | $25.88 | $26.03 | $25.06 | 2,231,840 |
| 2021-01-26 | $28.36 | $28.38 | $27.20 | $27.24 | $26.23 | 2,258,223 |
| 2021-01-25 | $28.05 | $28.35 | $27.68 | $28.09 | $27.05 | 1,242,086 |
| 2021-01-22 | $27.63 | $28.31 | $27.51 | $28.24 | $27.19 | 1,285,866 |
| 2021-01-21 | $28.17 | $28.43 | $28.01 | $28.02 | $26.98 | 812,890 |
| 2021-01-20 | $28.30 | $28.46 | $28.04 | $28.16 | $27.11 | 945,416 |
| 2021-01-19 | $27.81 | $28.36 | $27.78 | $28.10 | $27.06 | 1,204,215 |
| 2021-01-15 | $27.99 | $28.20 | $27.33 | $27.65 | $26.62 | 1,215,274 |
| 2021-01-14 | $28.49 | $28.67 | $28.06 | $28.09 | $27.05 | 1,318,614 |
| 2021-01-13 | $28.86 | $29.03 | $28.23 | $28.29 | $27.24 | 1,434,521 |
| 2021-01-12 | $28.60 | $29.18 | $28.59 | $28.89 | $27.82 | 1,297,325 |
| 2021-01-11 | $28.45 | $28.90 | $28.16 | $28.68 | $27.62 | 1,174,973 |
| 2021-01-08 | $28.91 | $28.94 | $28.10 | $28.40 | $27.35 | 1,728,808 |
| 2021-01-07 | $28.29 | $28.73 | $27.90 | $28.33 | $27.28 | 1,684,411 |
| 2021-01-06 | $26.51 | $28.33 | $26.50 | $27.96 | $26.92 | 3,026,656 |
| 2021-01-05 | $25.35 | $26.49 | $25.26 | $26.20 | $25.23 | 1,818,162 |
| 2021-01-04 | $25.37 | $25.55 | $24.81 | $25.00 | $24.07 | 1,321,568 |
| 2020-12-31 | $25.32 | $25.48 | $25.01 | $25.14 | $24.21 | 885,981 |
| 2020-12-30 | $24.80 | $25.38 | $24.80 | $25.34 | $24.40 | 811,486 |
| 2020-12-29 | $25.47 | $25.52 | $24.59 | $24.81 | $23.89 | 958,808 |
| 2020-12-28 | $25.71 | $25.99 | $25.28 | $25.33 | $24.39 | 874,520 |
| 2020-12-24 | $25.50 | $25.68 | $25.28 | $25.53 | $24.58 | 174,755 |
| 2020-12-23 | $25.56 | $25.81 | $25.49 | $25.52 | $24.57 | 772,156 |
| 2020-12-22 | $25.89 | $25.98 | $25.33 | $25.35 | $24.41 | 789,225 |
| 2020-12-21 | $25.60 | $26.00 | $25.32 | $25.81 | $24.85 | 1,032,925 |
| 2020-12-18 | $25.89 | $26.30 | $25.80 | $26.20 | $25.23 | 2,421,879 |
| 2020-12-17 | $25.83 | $26.10 | $25.60 | $25.99 | $25.03 | 1,306,339 |
| 2020-12-16 | $25.86 | $25.86 | $25.47 | $25.62 | $24.67 | 1,222,352 |
| 2020-12-15 | $25.44 | $25.90 | $25.32 | $25.87 | $24.91 | 1,213,894 |
| 2020-12-14 | $25.80 | $25.87 | $25.16 | $25.20 | $24.26 | 983,630 |
| 2020-12-11 | $25.56 | $25.79 | $25.37 | $25.61 | $24.50 | 1,823,400 |
| 2020-12-10 | $26.41 | $26.41 | $25.63 | $25.69 | $24.58 | 1,956,516 |
| 2020-12-09 | $26.20 | $26.43 | $25.92 | $26.31 | $25.17 | 1,973,494 |
| 2020-12-08 | $25.36 | $26.17 | $25.13 | $26.05 | $24.92 | 2,198,513 |
| 2020-12-07 | $25.54 | $25.66 | $25.03 | $25.23 | $24.14 | 1,411,757 |
| 2020-12-04 | $24.90 | $25.60 | $24.81 | $25.47 | $24.37 | 1,477,728 |
| 2020-12-03 | $25.08 | $25.30 | $24.65 | $24.70 | $23.63 | 858,335 |
| 2020-12-02 | $25.23 | $25.26 | $24.92 | $25.13 | $24.04 | 837,314 |
| 2020-12-01 | $25.20 | $25.50 | $24.89 | $25.24 | $24.15 | 1,182,432 |
| 2020-11-30 | $25.49 | $25.53 | $24.77 | $24.77 | $23.70 | 1,534,853 |
| 2020-11-27 | $25.69 | $25.85 | $25.28 | $25.57 | $24.46 | 436,201 |
| 2020-11-25 | $25.91 | $26.00 | $25.39 | $25.64 | $24.53 | 1,213,238 |
| 2020-11-24 | $25.61 | $26.24 | $25.34 | $26.07 | $24.94 | 1,250,988 |
| 2020-11-23 | $24.58 | $25.46 | $24.50 | $25.23 | $24.14 | 1,605,962 |
| 2020-11-20 | $24.59 | $24.59 | $24.21 | $24.40 | $23.34 | 1,237,681 |
| 2020-11-19 | $24.65 | $24.87 | $24.16 | $24.75 | $23.68 | 2,315,533 |
| 2020-11-18 | $24.72 | $25.11 | $24.64 | $24.80 | $23.73 | 3,265,586 |
| 2020-11-17 | $24.70 | $24.77 | $24.15 | $24.66 | $23.59 | 989,842 |
| 2020-11-16 | $24.83 | $25.00 | $24.49 | $24.97 | $23.89 | 1,312,115 |
| 2020-11-13 | $23.47 | $24.43 | $23.47 | $24.35 | $23.30 | 1,018,691 |
| 2020-11-12 | $23.95 | $24.01 | $23.03 | $23.29 | $22.28 | 2,087,391 |
| 2020-11-11 | $25.02 | $25.03 | $23.97 | $24.09 | $23.05 | 1,306,392 |
| 2020-11-10 | $24.36 | $25.05 | $24.22 | $24.97 | $23.89 | 1,427,429 |
| 2020-11-09 | $25.78 | $26.58 | $24.34 | $24.45 | $23.39 | 4,311,377 |
| 2020-11-06 | $25.09 | $25.14 | $24.27 | $24.40 | $23.34 | 1,855,903 |
| 2020-11-05 | $24.07 | $24.99 | $23.96 | $24.85 | $23.77 | 1,893,051 |
| 2020-11-04 | $24.82 | $24.90 | $23.55 | $23.61 | $22.59 | 1,599,081 |
| 2020-11-03 | $25.44 | $25.66 | $24.81 | $24.93 | $23.85 | 1,656,008 |
| 2020-11-02 | $24.60 | $25.13 | $24.41 | $25.03 | $23.95 | 2,505,164 |
| 2020-10-30 | $24.29 | $24.35 | $23.73 | $24.29 | $23.24 | 2,069,736 |
| 2020-10-29 | $22.80 | $24.53 | $22.59 | $24.14 | $23.09 | 3,126,970 |
| 2020-10-28 | $23.55 | $24.01 | $23.32 | $24.00 | $22.96 | 2,837,978 |
| 2020-10-27 | $24.71 | $24.82 | $24.14 | $24.30 | $23.25 | 1,724,420 |
| 2020-10-26 | $24.97 | $25.13 | $24.44 | $24.85 | $23.77 | 1,613,495 |
| 2020-10-23 | $25.05 | $25.66 | $25.04 | $25.40 | $24.30 | 1,899,624 |
| 2020-10-22 | $24.60 | $25.02 | $24.38 | $24.98 | $23.90 | 1,171,389 |
| 2020-10-21 | $24.42 | $24.68 | $24.13 | $24.45 | $23.39 | 2,114,870 |
| 2020-10-20 | $24.45 | $24.78 | $24.36 | $24.50 | $23.44 | 1,383,167 |
| 2020-10-19 | $24.70 | $24.90 | $24.18 | $24.22 | $23.17 | 952,529 |
| 2020-10-16 | $24.89 | $25.12 | $24.67 | $24.70 | $23.63 | 1,723,295 |
| 2020-10-15 | $24.06 | $24.81 | $24.00 | $24.71 | $23.64 | 1,879,894 |
| 2020-10-14 | $24.20 | $24.43 | $24.09 | $24.31 | $23.26 | 972,391 |
| 2020-10-13 | $24.44 | $24.51 | $24.08 | $24.10 | $23.06 | 960,781 |
| 2020-10-12 | $24.67 | $24.79 | $24.41 | $24.57 | $23.51 | 909,159 |
| 2020-10-09 | $24.50 | $24.82 | $24.34 | $24.48 | $23.42 | 1,079,075 |
| 2020-10-08 | $24.20 | $24.46 | $23.96 | $24.38 | $23.32 | 781,092 |
| 2020-10-07 | $24.06 | $24.34 | $23.79 | $24.10 | $23.06 | 1,356,580 |
| 2020-10-06 | $23.65 | $24.07 | $23.36 | $23.36 | $22.35 | 1,841,808 |
| 2020-10-05 | $22.93 | $23.48 | $22.85 | $23.45 | $22.43 | 1,462,983 |
| 2020-10-02 | $21.68 | $22.92 | $21.65 | $22.73 | $21.75 | 1,493,275 |
| 2020-10-01 | $22.20 | $22.50 | $21.91 | $22.05 | $21.10 | 1,321,602 |
| 2020-09-30 | $22.90 | $23.14 | $22.08 | $22.21 | $21.25 | 2,584,128 |
| 2020-09-29 | $22.15 | $22.29 | $21.83 | $21.90 | $20.95 | 1,147,371 |
| 2020-09-28 | $21.99 | $22.35 | $21.80 | $22.22 | $21.26 | 1,505,097 |
| 2020-09-25 | $21.08 | $21.61 | $20.95 | $21.36 | $20.44 | 1,669,873 |
| 2020-09-24 | $21.30 | $21.52 | $20.98 | $21.27 | $20.35 | 1,280,215 |
| 2020-09-23 | $21.94 | $22.16 | $21.32 | $21.34 | $20.42 | 1,303,124 |
| 2020-09-22 | $22.12 | $22.28 | $21.85 | $21.96 | $21.01 | 974,659 |
| 2020-09-21 | $22.46 | $22.58 | $21.84 | $22.07 | $21.11 | 1,985,692 |
| 2020-09-18 | $23.98 | $24.04 | $22.96 | $23.04 | $22.04 | 3,090,116 |
| 2020-09-17 | $22.80 | $24.49 | $22.54 | $24.02 | $22.98 | 3,743,413 |
| 2020-09-16 | $23.03 | $23.23 | $22.83 | $22.85 | $21.86 | 1,685,434 |
| 2020-09-15 | $23.14 | $23.14 | $22.72 | $23.04 | $22.04 | 2,083,788 |
| 2020-09-14 | $22.80 | $23.07 | $22.65 | $22.97 | $21.98 | 1,303,782 |
| 2020-09-11 | $22.86 | $23.09 | $22.51 | $22.71 | $21.57 | 1,225,396 |
| 2020-09-10 | $23.00 | $23.05 | $22.46 | $22.60 | $21.47 | 1,804,482 |
| 2020-09-09 | $23.50 | $23.50 | $22.53 | $22.82 | $21.68 | 2,578,040 |
| 2020-09-08 | $22.65 | $22.81 | $22.41 | $22.54 | $21.41 | 1,297,544 |
| 2020-09-04 | $22.81 | $23.21 | $22.47 | $23.00 | $21.85 | 1,587,858 |
| 2020-09-03 | $22.80 | $22.96 | $22.12 | $22.44 | $21.32 | 1,654,143 |
| 2020-09-02 | $22.64 | $22.99 | $22.47 | $22.91 | $21.76 | 1,344,924 |
| 2020-09-01 | $21.73 | $22.40 | $21.56 | $22.37 | $21.25 | 1,291,545 |
| 2020-08-31 | $22.13 | $22.40 | $21.61 | $21.62 | $20.54 | 1,666,328 |
| 2020-08-28 | $21.66 | $22.10 | $21.53 | $22.09 | $20.99 | 1,309,125 |
| 2020-08-27 | $21.64 | $22.42 | $21.45 | $21.57 | $20.49 | 1,404,017 |
| 2020-08-26 | $21.70 | $21.90 | $21.52 | $21.62 | $20.54 | 1,733,747 |
| 2020-08-25 | $22.18 | $22.41 | $21.54 | $21.78 | $20.69 | 1,957,183 |
| 2020-08-24 | $21.50 | $22.43 | $21.41 | $22.06 | $20.96 | 1,968,074 |
| 2020-08-21 | $20.84 | $21.50 | $20.84 | $21.24 | $20.18 | 2,495,509 |
| 2020-08-20 | $20.81 | $21.07 | $20.76 | $21.04 | $19.99 | 1,095,039 |
| 2020-08-19 | $20.86 | $21.34 | $20.75 | $21.09 | $20.04 | 1,444,229 |
| 2020-08-18 | $20.90 | $21.12 | $20.85 | $20.94 | $19.89 | 1,094,812 |
| 2020-08-17 | $21.22 | $21.44 | $20.72 | $20.87 | $19.83 | 1,563,892 |
| 2020-08-14 | $20.67 | $21.13 | $20.58 | $21.00 | $19.95 | 1,128,675 |
| 2020-08-13 | $20.83 | $21.11 | $20.68 | $20.90 | $19.85 | 1,998,837 |
| 2020-08-12 | $21.00 | $21.14 | $20.70 | $21.03 | $19.98 | 2,002,983 |
| 2020-08-11 | $20.48 | $21.00 | $20.39 | $20.70 | $19.66 | 2,119,729 |
| 2020-08-10 | $19.83 | $20.25 | $19.83 | $20.17 | $19.16 | 831,476 |
| 2020-08-07 | $19.40 | $19.81 | $19.33 | $19.80 | $18.81 | 897,566 |
| 2020-08-06 | $19.62 | $20.10 | $19.50 | $19.58 | $18.60 | 2,124,911 |
| 2020-08-05 | $19.16 | $19.79 | $19.00 | $19.63 | $18.65 | 2,120,844 |
| 2020-08-04 | $18.71 | $18.92 | $18.68 | $18.90 | $17.95 | 1,637,104 |
| 2020-08-03 | $18.60 | $19.11 | $18.50 | $18.83 | $17.89 | 2,156,785 |
| 2020-07-31 | $18.56 | $18.62 | $18.25 | $18.50 | $17.57 | 1,846,395 |
| 2020-07-30 | $19.28 | $19.34 | $18.58 | $18.67 | $17.74 | 3,274,226 |
| 2020-07-29 | $18.97 | $19.60 | $18.93 | $19.59 | $18.61 | 2,319,227 |
| 2020-07-28 | $20.73 | $20.81 | $18.80 | $18.83 | $17.89 | 3,964,367 |
| 2020-07-27 | $19.35 | $19.97 | $19.21 | $19.83 | $18.84 | 2,754,540 |
| 2020-07-24 | $19.28 | $19.46 | $19.16 | $19.32 | $18.35 | 2,115,115 |
| 2020-07-23 | $19.34 | $19.58 | $18.96 | $19.35 | $18.38 | 1,520,313 |
| 2020-07-22 | $19.03 | $19.50 | $19.03 | $19.47 | $18.50 | 1,034,375 |
| 2020-07-21 | $19.09 | $19.49 | $19.06 | $19.17 | $18.21 | 1,327,918 |
| 2020-07-20 | $19.26 | $19.49 | $18.84 | $18.92 | $17.97 | 1,480,164 |
| 2020-07-17 | $19.48 | $19.66 | $19.35 | $19.39 | $18.42 | 734,157 |
| 2020-07-16 | $19.48 | $19.72 | $19.28 | $19.40 | $18.43 | 1,236,489 |
| 2020-07-15 | $19.00 | $19.57 | $18.99 | $19.55 | $18.57 | 2,212,785 |
| 2020-07-14 | $18.00 | $18.53 | $17.86 | $18.50 | $17.57 | 2,076,893 |
| 2020-07-13 | $17.73 | $18.20 | $17.57 | $18.00 | $17.10 | 2,438,761 |
| 2020-07-10 | $16.91 | $17.52 | $16.90 | $17.48 | $16.61 | 919,391 |
| 2020-07-09 | $17.39 | $17.48 | $16.74 | $16.91 | $16.06 | 1,397,799 |
| 2020-07-08 | $17.83 | $17.96 | $17.22 | $17.34 | $16.47 | 1,340,627 |
| 2020-07-07 | $17.91 | $18.22 | $17.69 | $17.74 | $16.85 | 1,427,979 |
| 2020-07-06 | $18.33 | $18.37 | $17.91 | $18.14 | $17.23 | 1,641,697 |
| 2020-07-02 | $17.87 | $18.27 | $17.69 | $17.88 | $16.99 | 921,836 |
| 2020-07-01 | $18.05 | $18.16 | $17.43 | $17.48 | $16.61 | 1,479,801 |
| 2020-06-30 | $17.63 | $18.06 | $17.57 | $17.97 | $17.07 | 2,220,638 |
| 2020-06-29 | $17.90 | $18.14 | $17.66 | $17.80 | $16.91 | 3,126,450 |
| 2020-06-26 | $17.66 | $17.81 | $17.51 | $17.65 | $16.77 | 3,891,333 |
| 2020-06-25 | $17.45 | $17.85 | $17.15 | $17.83 | $16.94 | 2,545,376 |
| 2020-06-24 | $17.98 | $17.98 | $17.48 | $17.57 | $16.69 | 2,115,435 |
| 2020-06-23 | $18.65 | $18.67 | $18.18 | $18.29 | $17.38 | 2,112,731 |
| 2020-06-22 | $18.27 | $18.36 | $17.94 | $18.23 | $17.32 | 1,659,119 |
| 2020-06-19 | $18.49 | $18.65 | $17.97 | $18.32 | $17.40 | 4,598,982 |
| 2020-06-18 | $18.45 | $18.66 | $18.21 | $18.29 | $17.38 | 1,741,189 |
| 2020-06-17 | $19.15 | $19.25 | $18.58 | $18.70 | $17.76 | 2,855,958 |
| 2020-06-16 | $19.48 | $19.59 | $18.68 | $19.15 | $18.19 | 1,956,897 |
| 2020-06-15 | $17.23 | $18.89 | $17.23 | $18.59 | $17.66 | 3,117,443 |
| 2020-06-12 | $18.53 | $18.64 | $17.68 | $18.02 | $17.12 | 1,791,215 |
| 2020-06-11 | $18.14 | $18.57 | $17.66 | $17.76 | $16.72 | 2,751,354 |
| 2020-06-10 | $19.49 | $19.65 | $19.06 | $19.16 | $18.04 | 2,150,708 |
| 2020-06-09 | $19.35 | $19.52 | $19.12 | $19.35 | $18.22 | 1,766,313 |
| 2020-06-08 | $20.02 | $20.25 | $19.69 | $19.90 | $18.74 | 1,966,340 |
| 2020-06-05 | $19.90 | $20.59 | $19.67 | $19.72 | $18.57 | 1,672,248 |
| 2020-06-04 | $18.86 | $19.50 | $18.71 | $19.49 | $18.35 | 2,181,706 |
| 2020-06-03 | $19.27 | $19.42 | $18.89 | $18.91 | $17.80 | 2,141,751 |
| 2020-06-02 | $18.74 | $19.05 | $18.49 | $18.88 | $17.78 | 1,861,307 |
| 2020-06-01 | $18.16 | $18.51 | $18.05 | $18.43 | $17.35 | 1,341,454 |
| 2020-05-29 | $18.02 | $18.24 | $17.62 | $18.15 | $17.09 | 2,134,498 |
| 2020-05-28 | $19.08 | $19.09 | $18.11 | $18.19 | $17.13 | 1,348,760 |
| 2020-05-27 | $18.94 | $19.42 | $18.62 | $18.84 | $17.74 | 1,496,150 |
| 2020-05-26 | $18.12 | $18.54 | $18.11 | $18.40 | $17.32 | 2,664,455 |
| 2020-05-22 | $17.06 | $17.40 | $16.96 | $17.39 | $16.37 | 1,310,011 |
| 2020-05-21 | $17.09 | $17.33 | $17.01 | $17.14 | $16.14 | 1,834,901 |
| 2020-05-20 | $16.63 | $17.25 | $16.63 | $17.23 | $16.22 | 1,723,742 |
| 2020-05-19 | $16.71 | $16.86 | $16.30 | $16.30 | $15.35 | 1,426,176 |
| 2020-05-18 | $15.58 | $16.95 | $15.54 | $16.83 | $15.85 | 2,598,247 |
| 2020-05-15 | $14.89 | $15.19 | $14.69 | $14.83 | $13.96 | 1,055,248 |
| 2020-05-14 | $14.25 | $15.06 | $13.86 | $15.00 | $14.12 | 1,760,658 |
| 2020-05-13 | $15.00 | $15.16 | $14.50 | $14.66 | $13.80 | 2,100,442 |
| 2020-05-12 | $15.99 | $16.13 | $15.12 | $15.12 | $14.24 | 1,713,090 |
| 2020-05-11 | $15.33 | $16.01 | $14.98 | $15.82 | $14.89 | 2,663,674 |
| 2020-05-08 | $15.26 | $15.96 | $15.24 | $15.70 | $14.78 | 1,493,978 |
| 2020-05-07 | $14.94 | $15.51 | $14.89 | $14.92 | $14.05 | 1,510,252 |
| 2020-05-06 | $15.43 | $15.59 | $14.64 | $14.65 | $13.79 | 1,534,688 |
| 2020-05-05 | $15.38 | $15.94 | $15.34 | $15.36 | $14.46 | 2,754,798 |
| 2020-05-04 | $15.68 | $15.89 | $14.90 | $15.17 | $14.28 | 2,433,462 |
| 2020-05-01 | $16.50 | $16.95 | $15.57 | $16.00 | $15.06 | 3,391,760 |
| 2020-04-30 | $17.10 | $17.23 | $16.66 | $16.81 | $15.83 | 2,512,338 |
| 2020-04-29 | $17.45 | $17.75 | $17.39 | $17.47 | $16.45 | 1,893,086 |
| 2020-04-28 | $16.78 | $17.02 | $16.56 | $16.84 | $15.85 | 1,901,409 |
| 2020-04-27 | $15.86 | $16.48 | $15.72 | $16.36 | $15.40 | 1,337,571 |
| 2020-04-24 | $15.73 | $15.87 | $15.26 | $15.79 | $14.87 | 1,049,684 |
| 2020-04-23 | $15.44 | $15.86 | $15.32 | $15.46 | $14.56 | 1,329,662 |
| 2020-04-22 | $15.46 | $15.56 | $14.86 | $15.21 | $14.32 | 1,164,374 |
| 2020-04-21 | $14.87 | $15.14 | $14.60 | $14.94 | $14.07 | 1,293,365 |
| 2020-04-20 | $15.12 | $15.78 | $14.91 | $15.34 | $14.44 | 1,948,544 |
| 2020-04-17 | $15.44 | $15.85 | $15.26 | $15.57 | $14.66 | 1,675,293 |
| 2020-04-16 | $14.71 | $14.89 | $13.94 | $14.88 | $14.01 | 2,452,876 |
| 2020-04-15 | $15.60 | $15.88 | $14.74 | $14.75 | $13.89 | 2,219,313 |
| 2020-04-14 | $16.88 | $16.98 | $16.20 | $16.42 | $15.46 | 1,952,306 |
| 2020-04-13 | $16.76 | $16.89 | $16.15 | $16.45 | $15.49 | 2,139,380 |
| 2020-04-09 | $15.98 | $17.24 | $15.52 | $16.82 | $15.84 | 2,401,228 |
| 2020-04-08 | $15.23 | $15.74 | $14.59 | $15.63 | $14.72 | 2,425,355 |
| 2020-04-07 | $15.15 | $15.86 | $14.81 | $15.05 | $14.17 | 2,531,586 |
| 2020-04-06 | $13.61 | $14.63 | $13.40 | $14.59 | $13.74 | 2,383,922 |
| 2020-04-03 | $13.38 | $13.67 | $12.81 | $12.93 | $12.17 | 1,924,720 |
| 2020-04-02 | $13.36 | $14.08 | $13.08 | $13.28 | $12.50 | 2,708,807 |
| 2020-04-01 | $13.86 | $13.99 | $13.26 | $13.34 | $12.56 | 2,181,142 |
| 2020-03-31 | $14.06 | $14.69 | $14.00 | $14.43 | $13.59 | 2,360,647 |
| 2020-03-30 | $14.15 | $14.63 | $13.70 | $14.08 | $13.26 | 2,954,576 |
| 2020-03-27 | $14.95 | $15.07 | $14.20 | $14.24 | $13.41 | 2,835,051 |
| 2020-03-26 | $14.98 | $16.22 | $14.90 | $15.65 | $14.73 | 2,801,987 |
| 2020-03-25 | $13.89 | $15.79 | $13.63 | $15.20 | $14.31 | 2,883,727 |
| 2020-03-24 | $13.70 | $14.15 | $13.05 | $13.85 | $13.04 | 3,143,419 |
| 2020-03-23 | $12.85 | $13.29 | $12.27 | $12.87 | $12.12 | 2,874,783 |
| 2020-03-20 | $15.19 | $15.34 | $12.23 | $13.00 | $12.24 | 6,262,439 |
| 2020-03-19 | $14.66 | $15.98 | $14.19 | $15.00 | $14.12 | 3,318,172 |
| 2020-03-18 | $13.80 | $15.22 | $13.42 | $15.08 | $14.20 | 4,784,025 |
| 2020-03-17 | $14.16 | $15.25 | $13.40 | $15.05 | $14.17 | 4,486,751 |
| 2020-03-16 | $13.52 | $14.49 | $13.24 | $13.76 | $12.95 | 3,419,757 |
| 2020-03-13 | $15.35 | $15.65 | $14.34 | $15.64 | $14.72 | 3,313,674 |
| 2020-03-12 | $15.07 | $15.55 | $14.29 | $14.31 | $13.47 | 4,769,688 |
| 2020-03-11 | $16.62 | $16.66 | $15.78 | $16.16 | $15.04 | 5,966,336 |
| 2020-03-10 | $16.86 | $17.29 | $15.90 | $17.25 | $16.06 | 3,289,709 |
| 2020-03-09 | $16.13 | $17.03 | $15.85 | $15.86 | $14.76 | 2,863,223 |
| 2020-03-06 | $17.83 | $18.53 | $17.43 | $17.87 | $16.64 | 3,053,896 |
| 2020-03-05 | $18.12 | $18.64 | $17.98 | $18.56 | $17.28 | 3,126,880 |
| 2020-03-04 | $18.71 | $18.83 | $17.98 | $18.69 | $17.40 | 2,902,865 |
| 2020-03-03 | $19.18 | $19.44 | $18.20 | $18.42 | $17.15 | 4,570,700 |
| 2020-03-02 | $19.04 | $19.30 | $18.60 | $19.30 | $17.97 | 3,086,765 |
| 2020-02-28 | $17.62 | $18.97 | $17.59 | $18.94 | $17.63 | 4,557,312 |
| 2020-02-27 | $18.36 | $19.03 | $17.93 | $18.06 | $16.81 | 3,318,976 |
| 2020-02-26 | $19.21 | $19.48 | $18.62 | $18.62 | $17.33 | 2,249,044 |
| 2020-02-25 | $20.02 | $20.04 | $18.90 | $19.07 | $17.75 | 3,331,287 |
| 2020-02-24 | $19.85 | $20.08 | $19.60 | $19.88 | $18.51 | 2,086,020 |
| 2020-02-21 | $21.19 | $21.20 | $20.87 | $20.90 | $19.46 | 1,449,328 |
| 2020-02-20 | $21.09 | $21.72 | $21.09 | $21.47 | $19.99 | 1,664,188 |
| 2020-02-19 | $20.47 | $21.22 | $20.47 | $21.12 | $19.66 | 2,131,692 |
| 2020-02-18 | $20.77 | $20.89 | $20.31 | $20.41 | $19.00 | 1,868,426 |
| 2020-02-14 | $21.32 | $21.44 | $20.70 | $21.06 | $19.61 | 2,585,985 |
| 2020-02-13 | $21.91 | $22.69 | $20.56 | $21.54 | $20.05 | 3,403,114 |
| 2020-02-12 | $21.64 | $22.06 | $21.64 | $21.80 | $20.29 | 2,665,347 |
| 2020-02-11 | $20.75 | $21.67 | $20.71 | $21.29 | $19.82 | 1,847,832 |
| 2020-02-10 | $20.86 | $21.00 | $20.43 | $20.56 | $19.14 | 2,396,547 |
| 2020-02-07 | $21.30 | $21.30 | $20.80 | $21.04 | $19.59 | 1,912,413 |
| 2020-02-06 | $22.28 | $22.34 | $21.43 | $21.52 | $20.03 | 2,049,113 |
| 2020-02-05 | $21.81 | $22.40 | $21.53 | $22.11 | $20.58 | 2,732,719 |
| 2020-02-04 | $21.19 | $21.64 | $21.17 | $21.43 | $19.95 | 1,373,463 |
| 2020-02-03 | $20.68 | $20.90 | $20.43 | $20.65 | $19.22 | 1,974,764 |
| 2020-01-31 | $21.12 | $21.31 | $20.32 | $20.56 | $19.14 | 3,111,043 |
| 2020-01-30 | $20.93 | $21.46 | $20.93 | $21.46 | $19.98 | 2,300,406 |
| 2020-01-29 | $21.48 | $21.82 | $21.22 | $21.25 | $19.78 | 1,679,834 |
| 2020-01-28 | $21.17 | $21.46 | $21.07 | $21.40 | $19.92 | 2,344,111 |
| 2020-01-27 | $21.53 | $21.79 | $20.92 | $20.99 | $19.54 | 2,919,026 |
| 2020-01-24 | $22.70 | $22.78 | $22.10 | $22.27 | $20.73 | 1,470,722 |
| 2020-01-23 | $22.11 | $22.80 | $21.74 | $22.70 | $21.13 | 1,811,033 |
| 2020-01-22 | $22.85 | $23.02 | $22.21 | $22.38 | $20.83 | 2,113,986 |
| 2020-01-21 | $23.06 | $23.09 | $22.55 | $22.77 | $21.20 | 1,677,369 |
| 2020-01-17 | $23.50 | $23.78 | $23.23 | $23.35 | $21.74 | 1,093,253 |
| 2020-01-16 | $23.48 | $23.65 | $23.29 | $23.43 | $21.81 | 1,020,667 |
| 2020-01-15 | $23.35 | $23.68 | $23.13 | $23.31 | $21.70 | 1,674,632 |
| 2020-01-14 | $22.93 | $23.50 | $22.81 | $23.21 | $21.61 | 1,627,194 |
| 2020-01-13 | $22.84 | $23.18 | $22.64 | $23.02 | $21.43 | 1,398,178 |
| 2020-01-10 | $22.78 | $22.90 | $22.48 | $22.59 | $21.03 | 1,441,709 |
| 2020-01-09 | $22.89 | $23.05 | $22.52 | $22.82 | $21.24 | 2,160,569 |
| 2020-01-08 | $22.76 | $22.96 | $22.54 | $22.88 | $21.30 | 1,769,166 |
| 2020-01-07 | $22.91 | $23.20 | $22.69 | $22.71 | $21.14 | 1,799,047 |
| 2020-01-06 | $23.39 | $23.39 | $22.88 | $23.06 | $21.47 | 1,134,509 |
| 2020-01-03 | $23.53 | $23.58 | $23.15 | $23.15 | $21.55 | 1,212,968 |
| 2020-01-02 | $24.38 | $24.38 | $23.67 | $23.87 | $22.22 | 1,491,950 |
| 2019-12-31 | $23.98 | $24.20 | $23.78 | $24.16 | $22.49 | 1,155,670 |
| 2019-12-30 | $24.29 | $24.44 | $24.04 | $24.11 | $22.44 | 769,250 |
| 2019-12-27 | $24.60 | $24.60 | $24.15 | $24.22 | $22.55 | 689,822 |
| 2019-12-26 | $24.66 | $24.68 | $24.32 | $24.53 | $22.84 | 645,093 |
| 2019-12-24 | $24.59 | $24.65 | $24.41 | $24.52 | $22.83 | 349,685 |
| 2019-12-23 | $24.17 | $24.53 | $23.96 | $24.50 | $22.81 | 907,101 |
| 2019-12-20 | $24.77 | $24.85 | $24.01 | $24.13 | $22.46 | 3,086,515 |
| 2019-12-19 | $24.82 | $24.90 | $24.54 | $24.75 | $23.04 | 2,002,458 |
| 2019-12-18 | $24.06 | $24.87 | $23.98 | $24.75 | $23.04 | 2,822,727 |
| 2019-12-17 | $24.13 | $24.16 | $23.88 | $24.12 | $22.45 | 1,152,838 |
| 2019-12-16 | $24.36 | $24.45 | $23.86 | $23.92 | $22.27 | 1,313,205 |
| 2019-12-13 | $24.60 | $24.80 | $23.98 | $24.01 | $22.35 | 1,805,469 |
| 2019-12-12 | $23.28 | $24.66 | $23.16 | $24.61 | $22.91 | 3,453,638 |
| 2019-12-11 | $23.00 | $23.49 | $23.00 | $23.36 | $21.60 | 1,233,633 |
| 2019-12-10 | $23.49 | $23.50 | $22.92 | $22.95 | $21.22 | 2,132,956 |
| 2019-12-09 | $23.31 | $23.42 | $22.98 | $23.32 | $21.57 | 2,152,998 |
| 2019-12-06 | $22.64 | $23.03 | $22.50 | $22.82 | $21.10 | 1,885,308 |
| 2019-12-05 | $22.04 | $22.39 | $21.79 | $22.34 | $20.66 | 1,839,852 |
| 2019-12-04 | $22.39 | $22.77 | $21.95 | $21.99 | $20.34 | 1,545,075 |
| 2019-12-03 | $21.97 | $22.27 | $21.51 | $21.90 | $20.25 | 1,999,133 |
| 2019-12-02 | $22.76 | $23.06 | $22.51 | $22.61 | $20.91 | 1,436,079 |
| 2019-11-29 | $23.05 | $23.15 | $22.57 | $22.62 | $20.92 | 797,360 |
| 2019-11-27 | $23.37 | $23.48 | $23.05 | $23.20 | $21.46 | 766,049 |
| 2019-11-26 | $23.33 | $23.46 | $23.08 | $23.33 | $21.58 | 1,266,752 |
| 2019-11-25 | $23.39 | $23.62 | $23.24 | $23.41 | $21.65 | 1,332,859 |
| 2019-11-22 | $23.31 | $23.45 | $23.09 | $23.25 | $21.50 | 1,123,671 |
| 2019-11-21 | $22.81 | $23.24 | $22.61 | $23.14 | $21.40 | 1,630,046 |
| 2019-11-20 | $23.30 | $23.43 | $22.54 | $22.72 | $21.01 | 2,207,157 |
| 2019-11-19 | $23.66 | $23.82 | $23.40 | $23.47 | $21.71 | 1,864,333 |
| 2019-11-18 | $23.53 | $23.71 | $23.13 | $23.55 | $21.78 | 2,708,424 |
| 2019-11-15 | $23.25 | $23.37 | $23.05 | $23.21 | $21.46 | 1,497,876 |
| 2019-11-14 | $22.71 | $23.19 | $22.67 | $23.14 | $21.40 | 1,451,085 |
| 2019-11-13 | $22.87 | $22.87 | $22.44 | $22.63 | $20.93 | 1,874,884 |
| 2019-11-12 | $23.53 | $23.53 | $23.00 | $23.11 | $21.37 | 1,093,607 |
| 2019-11-11 | $23.24 | $23.58 | $23.24 | $23.49 | $21.72 | 894,362 |
| 2019-11-08 | $23.54 | $23.66 | $23.22 | $23.48 | $21.71 | 1,428,567 |
| 2019-11-07 | $23.62 | $23.81 | $23.37 | $23.70 | $21.92 | 1,653,241 |
| 2019-11-06 | $23.43 | $23.62 | $23.14 | $23.22 | $21.47 | 1,668,333 |
| 2019-11-05 | $23.54 | $24.12 | $23.47 | $23.48 | $21.71 | 2,459,202 |
| 2019-11-04 | $23.11 | $23.49 | $23.00 | $23.41 | $21.65 | 1,516,606 |
| 2019-11-01 | $22.45 | $22.98 | $22.28 | $22.85 | $21.13 | 1,523,596 |
| 2019-10-31 | $22.37 | $22.41 | $21.88 | $22.13 | $20.47 | 1,835,525 |
| 2019-10-30 | $22.68 | $22.68 | $22.07 | $22.52 | $20.83 | 1,904,198 |
| 2019-10-29 | $22.56 | $22.99 | $22.40 | $22.64 | $20.94 | 2,398,559 |
| 2019-10-28 | $23.46 | $24.45 | $22.67 | $22.71 | $21.00 | 3,409,086 |
| 2019-10-25 | $21.90 | $23.41 | $21.03 | $23.28 | $21.53 | 5,309,151 |
| 2019-10-24 | $23.54 | $23.66 | $23.11 | $23.50 | $21.73 | 3,243,995 |
| 2019-10-23 | $23.42 | $23.55 | $23.19 | $23.30 | $21.55 | 1,300,442 |
| 2019-10-22 | $23.28 | $23.53 | $22.69 | $23.33 | $21.58 | 1,914,473 |
| 2019-10-21 | $23.56 | $23.78 | $23.25 | $23.25 | $21.50 | 1,790,561 |
| 2019-10-18 | $22.85 | $23.41 | $22.85 | $23.24 | $21.49 | 1,748,023 |
| 2019-10-17 | $22.98 | $23.20 | $22.66 | $22.80 | $21.09 | 1,107,466 |
| 2019-10-16 | $23.19 | $23.47 | $22.69 | $22.79 | $21.08 | 2,416,671 |
| 2019-10-15 | $23.00 | $23.36 | $22.74 | $23.00 | $21.27 | 1,708,190 |
| 2019-10-14 | $23.11 | $23.17 | $22.70 | $22.70 | $20.99 | 1,392,706 |
| 2019-10-11 | $22.79 | $23.67 | $22.37 | $23.42 | $21.66 | 2,919,730 |
| 2019-10-10 | $21.74 | $22.19 | $21.58 | $22.06 | $20.40 | 1,370,839 |
| 2019-10-09 | $21.79 | $21.81 | $21.48 | $21.61 | $19.99 | 1,481,239 |
| 2019-10-08 | $21.68 | $21.79 | $21.45 | $21.47 | $19.86 | 1,453,284 |
| 2019-10-07 | $22.10 | $22.27 | $21.89 | $21.91 | $20.26 | 1,070,379 |
| 2019-10-04 | $22.18 | $22.50 | $21.83 | $22.13 | $20.47 | 1,887,620 |
| 2019-10-03 | $21.83 | $22.30 | $21.50 | $22.22 | $20.55 | 1,401,961 |
| 2019-10-02 | $21.93 | $22.35 | $21.68 | $22.02 | $20.36 | 2,799,329 |
| 2019-10-01 | $23.37 | $23.55 | $22.35 | $22.46 | $20.77 | 1,383,235 |
| 2019-09-30 | $22.98 | $23.36 | $22.80 | $23.26 | $21.51 | 1,703,489 |
| 2019-09-27 | $23.08 | $23.31 | $22.81 | $22.91 | $21.19 | 2,052,133 |
| 2019-09-26 | $22.95 | $23.17 | $22.56 | $23.01 | $21.28 | 1,592,307 |
| 2019-09-25 | $22.45 | $23.29 | $22.36 | $23.09 | $21.35 | 2,134,237 |
| 2019-09-24 | $22.88 | $23.09 | $22.32 | $22.49 | $20.80 | 2,853,249 |
| 2019-09-23 | $22.50 | $23.11 | $22.25 | $22.95 | $21.22 | 2,254,189 |
| 2019-09-20 | $22.84 | $22.94 | $22.42 | $22.49 | $20.80 | 2,123,155 |
| 2019-09-19 | $22.63 | $23.05 | $22.62 | $22.79 | $21.08 | 1,784,393 |
| 2019-09-18 | $22.62 | $22.78 | $22.29 | $22.57 | $20.87 | 2,022,400 |
| 2019-09-17 | $22.96 | $23.07 | $22.36 | $22.56 | $20.86 | 3,100,990 |
| 2019-09-16 | $23.47 | $23.81 | $23.21 | $23.30 | $21.55 | 2,335,011 |
| 2019-09-13 | $23.38 | $23.76 | $22.93 | $23.46 | $21.70 | 2,272,515 |
| 2019-09-12 | $22.70 | $23.27 | $22.44 | $22.88 | $21.16 | 3,483,996 |
| 2019-09-11 | $22.54 | $23.12 | $22.01 | $23.00 | $21.12 | 3,135,174 |
| 2019-09-10 | $22.42 | $22.75 | $21.96 | $22.75 | $20.89 | 4,026,360 |
| 2019-09-09 | $21.20 | $22.58 | $21.08 | $22.38 | $20.55 | 4,007,497 |
| 2019-09-06 | $20.70 | $21.39 | $20.45 | $21.15 | $19.42 | 2,198,965 |
| 2019-09-05 | $20.49 | $20.91 | $20.29 | $20.58 | $18.90 | 2,688,690 |
| 2019-09-04 | $19.98 | $20.22 | $19.91 | $20.14 | $18.49 | 1,658,385 |
| 2019-09-03 | $19.62 | $19.65 | $19.20 | $19.51 | $17.92 | 1,484,189 |
| 2019-08-30 | $19.85 | $20.01 | $19.69 | $19.92 | $18.29 | 1,950,211 |
| 2019-08-29 | $19.41 | $19.99 | $19.35 | $19.61 | $18.01 | 1,866,134 |
| 2019-08-28 | $18.70 | $19.24 | $18.49 | $19.07 | $17.51 | 1,578,571 |
| 2019-08-27 | $19.10 | $19.22 | $18.60 | $18.69 | $17.16 | 2,153,139 |
| 2019-08-26 | $19.10 | $19.10 | $18.75 | $18.89 | $17.35 | 1,830,760 |
| 2019-08-23 | $19.08 | $19.30 | $18.63 | $18.74 | $17.21 | 2,755,908 |
| 2019-08-22 | $19.50 | $19.72 | $19.29 | $19.36 | $17.78 | 1,861,437 |
| 2019-08-21 | $19.60 | $19.71 | $19.25 | $19.46 | $17.87 | 1,992,316 |
| 2019-08-20 | $19.67 | $19.80 | $19.31 | $19.33 | $17.75 | 1,741,042 |
| 2019-08-19 | $19.99 | $19.99 | $18.54 | $19.79 | $18.17 | 1,789,549 |
| 2019-08-16 | $18.97 | $19.64 | $18.88 | $19.51 | $17.92 | 3,096,117 |
| 2019-08-15 | $19.00 | $19.19 | $18.54 | $18.78 | $17.25 | 3,040,063 |
| 2019-08-14 | $19.22 | $19.33 | $18.90 | $18.97 | $17.42 | 3,531,066 |
| 2019-08-13 | $19.45 | $20.90 | $19.27 | $19.90 | $18.27 | 2,391,626 |
| 2019-08-12 | $20.00 | $20.18 | $19.39 | $19.48 | $17.89 | 2,289,540 |
| 2019-08-09 | $21.00 | $21.10 | $20.17 | $20.20 | $18.55 | 2,613,671 |
| 2019-08-08 | $21.31 | $21.56 | $21.04 | $21.37 | $19.62 | 6,854,100 |
| 2019-08-07 | $18.32 | $18.36 | $18.01 | $18.27 | $16.78 | 3,102,904 |
| 2019-08-06 | $18.72 | $18.86 | $18.29 | $18.65 | $17.13 | 3,000,850 |
| 2019-08-05 | $18.79 | $18.82 | $18.24 | $18.55 | $17.03 | 1,980,009 |
| 2019-08-02 | $19.51 | $19.67 | $18.97 | $19.12 | $17.56 | 1,923,936 |
| 2019-08-01 | $20.44 | $20.94 | $19.64 | $19.83 | $18.21 | 3,323,008 |
| 2019-07-31 | $20.41 | $21.10 | $20.18 | $20.55 | $18.87 | 2,786,589 |
| 2019-07-30 | $19.76 | $21.01 | $19.49 | $20.55 | $18.87 | 4,544,954 |
| 2019-07-29 | $20.54 | $20.59 | $20.01 | $20.10 | $18.46 | 3,726,249 |
| 2019-07-26 | $20.88 | $20.99 | $20.44 | $20.57 | $18.89 | 1,914,860 |
| 2019-07-25 | $21.61 | $21.65 | $20.83 | $20.99 | $19.27 | 3,020,655 |
| 2019-07-24 | $20.90 | $21.83 | $20.79 | $21.75 | $19.97 | 1,926,310 |
| 2019-07-23 | $20.84 | $21.40 | $20.73 | $21.01 | $19.29 | 2,306,819 |
| 2019-07-22 | $20.82 | $20.89 | $20.51 | $20.59 | $18.91 | 1,914,032 |
| 2019-07-19 | $20.53 | $21.00 | $20.45 | $20.73 | $19.04 | 2,208,628 |
| 2019-07-18 | $20.17 | $20.59 | $20.06 | $20.43 | $18.76 | 1,638,709 |
| 2019-07-17 | $20.50 | $20.54 | $20.04 | $20.29 | $18.63 | 1,276,895 |
| 2019-07-16 | $20.23 | $20.92 | $20.08 | $20.50 | $18.82 | 1,980,044 |
| 2019-07-15 | $20.28 | $20.37 | $19.70 | $20.23 | $18.58 | 1,303,235 |
| 2019-07-12 | $19.71 | $20.51 | $19.70 | $20.33 | $18.67 | 1,939,748 |
| 2019-07-11 | $19.45 | $19.61 | $19.31 | $19.60 | $18.00 | 2,362,285 |
| 2019-07-10 | $19.60 | $19.64 | $19.24 | $19.48 | $17.89 | 2,343,862 |
| 2019-07-09 | $19.26 | $19.41 | $18.97 | $19.34 | $17.76 | 2,518,315 |
| 2019-07-08 | $20.43 | $20.43 | $19.32 | $19.39 | $17.81 | 3,146,907 |
| 2019-07-05 | $20.36 | $20.61 | $20.20 | $20.48 | $18.81 | 1,039,424 |
| 2019-07-03 | $20.45 | $20.64 | $20.29 | $20.56 | $18.88 | 831,389 |
| 2019-07-02 | $20.95 | $20.95 | $20.30 | $20.43 | $18.76 | 2,312,186 |
| 2019-07-01 | $20.71 | $21.03 | $20.65 | $20.97 | $19.26 | 2,632,777 |
| 2019-06-28 | $20.22 | $20.56 | $20.12 | $20.44 | $18.77 | 3,492,679 |
| 2019-06-27 | $19.89 | $20.28 | $19.80 | $20.14 | $18.49 | 2,554,941 |
| 2019-06-26 | $19.47 | $19.92 | $19.47 | $19.89 | $18.26 | 1,880,660 |
| 2019-06-25 | $19.35 | $19.54 | $19.15 | $19.45 | $17.86 | 1,408,292 |
| 2019-06-24 | $19.61 | $19.85 | $19.35 | $19.35 | $17.77 | 1,953,689 |
| 2019-06-21 | $19.27 | $20.05 | $19.15 | $19.63 | $18.03 | 3,577,216 |
| 2019-06-20 | $19.54 | $19.64 | $19.16 | $19.30 | $17.72 | 1,208,713 |
| 2019-06-19 | $19.27 | $19.33 | $18.96 | $19.08 | $17.52 | 2,063,185 |
| 2019-06-18 | $18.86 | $19.27 | $18.76 | $19.12 | $17.56 | 2,080,497 |
| 2019-06-17 | $18.81 | $18.99 | $18.58 | $18.60 | $17.08 | 1,403,635 |
| 2019-06-14 | $19.17 | $19.20 | $18.84 | $19.03 | $17.48 | 1,402,936 |
| 2019-06-13 | $18.91 | $19.36 | $18.84 | $19.34 | $17.76 | 1,773,312 |
| 2019-06-12 | $19.15 | $19.16 | $18.82 | $18.96 | $17.27 | 1,264,614 |
| 2019-06-11 | $19.40 | $19.66 | $19.13 | $19.22 | $17.50 | 1,846,479 |
| 2019-06-10 | $19.08 | $19.30 | $18.91 | $18.96 | $17.27 | 1,512,384 |
| 2019-06-07 | $19.08 | $19.18 | $18.78 | $18.81 | $17.13 | 1,862,217 |
| 2019-06-06 | $18.99 | $19.11 | $18.51 | $18.99 | $17.29 | 2,084,246 |
| 2019-06-05 | $19.27 | $19.35 | $18.73 | $19.05 | $17.35 | 1,593,992 |
| 2019-06-04 | $18.45 | $19.25 | $18.45 | $19.24 | $17.52 | 3,017,274 |
| 2019-06-03 | $17.38 | $18.09 | $17.38 | $18.08 | $16.46 | 2,907,879 |
| 2019-05-31 | $17.88 | $17.98 | $17.33 | $17.37 | $15.82 | 4,278,705 |
| 2019-05-30 | $18.32 | $18.60 | $18.10 | $18.23 | $16.60 | 2,701,423 |
| 2019-05-29 | $18.17 | $18.30 | $17.87 | $18.20 | $16.57 | 3,570,481 |
| 2019-05-28 | $18.81 | $18.86 | $18.39 | $18.53 | $16.87 | 2,288,803 |
| 2019-05-24 | $19.22 | $19.38 | $18.58 | $18.80 | $17.12 | 3,251,072 |
| 2019-05-23 | $19.46 | $19.56 | $18.87 | $18.96 | $17.27 | 3,396,222 |
| 2019-05-22 | $19.90 | $20.08 | $19.79 | $19.89 | $18.11 | 2,973,085 |
| 2019-05-21 | $19.84 | $20.22 | $19.84 | $20.03 | $18.24 | 3,354,825 |
| 2019-05-20 | $19.89 | $19.98 | $19.55 | $19.64 | $17.88 | 3,401,809 |
| 2019-05-17 | $20.32 | $20.57 | $20.05 | $20.21 | $18.40 | 3,474,915 |
| 2019-05-16 | $20.53 | $20.83 | $20.38 | $20.46 | $18.63 | 3,247,658 |
| 2019-05-15 | $19.82 | $20.52 | $19.60 | $20.35 | $18.53 | 2,462,579 |
| 2019-05-14 | $20.09 | $20.38 | $19.83 | $20.20 | $18.39 | 2,255,770 |
| 2019-05-13 | $19.87 | $19.93 | $19.55 | $19.72 | $17.96 | 2,637,962 |
| 2019-05-10 | $20.43 | $20.62 | $19.90 | $20.51 | $18.68 | 4,363,720 |
| 2019-05-09 | $19.91 | $20.13 | $19.55 | $19.95 | $18.17 | 2,248,227 |
| 2019-05-08 | $20.40 | $20.55 | $20.15 | $20.20 | $18.39 | 2,345,436 |
| 2019-05-07 | $20.57 | $20.70 | $20.16 | $20.50 | $18.67 | 3,905,714 |
| 2019-05-06 | $20.82 | $21.24 | $20.53 | $20.92 | $19.05 | 2,479,883 |
| 2019-05-03 | $21.01 | $21.63 | $20.93 | $21.58 | $19.65 | 2,784,078 |
| 2019-05-02 | $21.07 | $21.20 | $20.60 | $20.92 | $19.05 | 3,294,045 |
| 2019-05-01 | $22.04 | $22.26 | $21.09 | $21.15 | $19.26 | 6,486,302 |
| 2019-04-30 | $22.64 | $23.10 | $22.11 | $22.24 | $20.25 | 3,537,688 |
| 2019-04-29 | $23.25 | $23.39 | $22.95 | $23.09 | $21.03 | 2,179,325 |
| 2019-04-26 | $22.53 | $23.27 | $22.38 | $23.24 | $21.16 | 2,696,642 |
| 2019-04-25 | $23.50 | $23.52 | $22.62 | $22.76 | $20.73 | 2,471,932 |
| 2019-04-24 | $24.11 | $24.14 | $23.52 | $23.52 | $21.42 | 1,598,346 |
| 2019-04-23 | $24.27 | $24.46 | $24.04 | $24.20 | $22.04 | 2,692,202 |
| 2019-04-22 | $24.71 | $24.83 | $24.14 | $24.23 | $22.06 | 1,569,181 |
| 2019-04-18 | $24.92 | $25.25 | $24.74 | $24.79 | $22.57 | 1,757,636 |
| 2019-04-17 | $25.14 | $25.24 | $24.72 | $24.81 | $22.59 | 3,105,730 |
| 2019-04-16 | $24.52 | $25.01 | $24.49 | $24.94 | $22.71 | 1,697,434 |
| 2019-04-15 | $25.66 | $25.66 | $24.35 | $24.51 | $22.32 | 3,273,632 |
| 2019-04-12 | $24.48 | $24.95 | $24.37 | $24.75 | $22.54 | 2,280,523 |
| 2019-04-11 | $23.99 | $24.30 | $23.85 | $24.05 | $21.90 | 1,795,973 |
| 2019-04-10 | $23.81 | $24.07 | $23.46 | $23.93 | $21.79 | 1,869,573 |
| 2019-04-09 | $23.93 | $24.06 | $23.50 | $23.69 | $21.57 | 2,763,516 |
| 2019-04-08 | $24.11 | $24.25 | $23.88 | $24.13 | $21.97 | 2,024,375 |
| 2019-04-05 | $24.30 | $24.55 | $23.98 | $24.09 | $21.94 | 1,867,886 |
| 2019-04-04 | $24.07 | $24.65 | $23.65 | $24.33 | $22.16 | 2,999,481 |
| 2019-04-03 | $23.23 | $24.24 | $23.23 | $24.09 | $21.94 | 4,090,661 |
| 2019-04-02 | $23.20 | $23.37 | $22.91 | $22.97 | $20.92 | 2,184,248 |
| 2019-04-01 | $22.89 | $23.30 | $22.61 | $23.14 | $21.07 | 2,659,893 |
| 2019-03-29 | $22.05 | $22.61 | $21.99 | $22.49 | $20.48 | 2,759,640 |
| 2019-03-28 | $21.52 | $22.08 | $21.45 | $21.90 | $19.94 | 2,521,834 |
| 2019-03-27 | $21.38 | $21.68 | $21.11 | $21.42 | $19.51 | 2,867,381 |
| 2019-03-26 | $21.57 | $21.74 | $21.17 | $21.34 | $19.43 | 2,002,782 |
| 2019-03-25 | $21.70 | $21.97 | $21.21 | $21.35 | $19.44 | 2,539,139 |
| 2019-03-22 | $22.70 | $22.70 | $21.66 | $21.69 | $19.75 | 2,247,828 |
| 2019-03-21 | $22.23 | $23.29 | $22.23 | $22.88 | $20.84 | 2,666,174 |
| 2019-03-20 | $22.10 | $22.71 | $22.10 | $22.33 | $20.33 | 2,208,091 |
| 2019-03-19 | $22.67 | $22.89 | $22.14 | $22.17 | $20.19 | 2,978,061 |
| 2019-03-18 | $22.34 | $22.77 | $21.96 | $22.45 | $20.44 | 3,850,139 |
| 2019-03-15 | $23.44 | $23.81 | $23.06 | $23.14 | $21.07 | 5,489,137 |
| 2019-03-14 | $24.17 | $24.35 | $23.36 | $23.46 | $21.36 | 3,280,554 |
| 2019-03-13 | $24.33 | $24.53 | $24.15 | $24.42 | $22.08 | 2,296,121 |
| 2019-03-12 | $23.99 | $24.21 | $23.79 | $24.08 | $21.78 | 2,056,573 |
| 2019-03-11 | $23.55 | $24.26 | $23.51 | $23.91 | $21.62 | 2,187,999 |
| 2019-03-08 | $23.50 | $23.62 | $23.10 | $23.35 | $21.12 | 2,769,100 |
| 2019-03-07 | $24.17 | $24.25 | $23.55 | $23.69 | $21.42 | 2,756,685 |
| 2019-03-06 | $24.23 | $24.63 | $24.11 | $24.25 | $21.93 | 1,862,563 |
| 2019-03-05 | $24.41 | $24.49 | $24.04 | $24.11 | $21.80 | 1,941,910 |
| 2019-03-04 | $25.03 | $25.27 | $24.12 | $24.46 | $22.12 | 2,649,696 |
| 2019-03-01 | $25.06 | $25.45 | $24.73 | $24.91 | $22.53 | 3,184,092 |
| 2019-02-28 | $24.82 | $25.19 | $24.71 | $24.79 | $22.42 | 3,134,458 |
| 2019-02-27 | $24.79 | $25.00 | $24.64 | $24.86 | $22.48 | 2,428,378 |
| 2019-02-26 | $24.78 | $25.01 | $24.71 | $24.71 | $22.35 | 2,041,525 |
| 2019-02-25 | $24.97 | $25.00 | $24.69 | $24.91 | $22.53 | 2,158,867 |
| 2019-02-22 | $24.47 | $24.93 | $24.29 | $24.82 | $22.45 | 3,494,640 |
| 2019-02-21 | $24.56 | $24.70 | $24.08 | $24.25 | $21.93 | 1,753,462 |
| 2019-02-20 | $23.90 | $25.03 | $23.80 | $24.59 | $22.24 | 3,563,892 |
| 2019-02-19 | $23.20 | $23.99 | $23.06 | $23.89 | $21.61 | 2,702,374 |
| 2019-02-15 | $23.26 | $23.42 | $22.97 | $23.36 | $21.13 | 3,482,379 |
| 2019-02-14 | $22.39 | $23.11 | $22.38 | $22.96 | $20.76 | 2,037,417 |
| 2019-02-13 | $22.79 | $23.15 | $22.56 | $22.59 | $20.43 | 4,146,584 |
| 2019-02-12 | $22.13 | $23.83 | $22.10 | $22.99 | $20.79 | 4,972,719 |
| 2019-02-11 | $21.86 | $22.27 | $21.83 | $22.22 | $20.10 | 5,500,647 |
| 2019-02-08 | $21.66 | $22.14 | $21.44 | $21.81 | $19.72 | 2,686,469 |
| 2019-02-07 | $22.44 | $22.61 | $21.65 | $21.87 | $19.78 | 2,506,745 |
| 2019-02-06 | $22.59 | $22.90 | $22.54 | $22.66 | $20.49 | 1,476,587 |
| 2019-02-05 | $22.50 | $22.87 | $22.46 | $22.77 | $20.59 | 2,151,027 |
| 2019-02-04 | $22.39 | $22.58 | $22.26 | $22.51 | $20.36 | 1,585,164 |
| 2019-02-01 | $21.79 | $22.65 | $21.72 | $22.43 | $20.29 | 2,090,799 |
| 2019-01-31 | $22.32 | $22.50 | $21.88 | $21.97 | $19.87 | 3,420,909 |
| 2019-01-30 | $22.58 | $22.90 | $22.14 | $22.79 | $20.61 | 3,004,653 |
| 2019-01-29 | $21.47 | $21.94 | $21.40 | $21.72 | $19.64 | 1,272,004 |
| 2019-01-28 | $21.54 | $21.68 | $21.23 | $21.48 | $19.43 | 2,116,379 |
| 2019-01-25 | $21.05 | $22.05 | $20.98 | $21.73 | $19.65 | 3,126,775 |
| 2019-01-24 | $20.58 | $20.93 | $20.55 | $20.61 | $18.64 | 2,472,601 |
| 2019-01-23 | $21.21 | $21.26 | $20.39 | $20.68 | $18.70 | 2,130,281 |
| 2019-01-22 | $21.81 | $21.83 | $21.01 | $21.10 | $19.08 | 3,426,603 |
| 2019-01-18 | $21.77 | $22.19 | $21.61 | $22.03 | $19.92 | 3,330,289 |
| 2019-01-17 | $21.12 | $21.82 | $20.96 | $21.56 | $19.50 | 2,126,437 |
| 2019-01-16 | $20.79 | $21.31 | $20.75 | $21.11 | $19.09 | 1,927,101 |
| 2019-01-15 | $20.99 | $21.18 | $20.63 | $20.80 | $18.81 | 1,475,675 |
| 2019-01-14 | $20.92 | $21.31 | $20.80 | $21.01 | $19.00 | 2,211,999 |
| 2019-01-11 | $21.41 | $21.70 | $21.19 | $21.24 | $19.21 | 2,128,617 |
| 2019-01-10 | $20.90 | $21.55 | $20.86 | $21.53 | $19.47 | 2,358,763 |
| 2019-01-09 | $20.97 | $21.35 | $20.70 | $21.08 | $19.06 | 4,175,049 |
| 2019-01-08 | $20.93 | $21.14 | $20.63 | $20.84 | $18.85 | 2,758,998 |
| 2019-01-07 | $20.98 | $21.29 | $20.32 | $20.72 | $18.74 | 2,808,713 |
| 2019-01-04 | $19.90 | $21.16 | $19.80 | $21.06 | $19.05 | 4,309,442 |
| 2019-01-03 | $19.68 | $19.76 | $19.23 | $19.38 | $17.53 | 1,852,019 |
| 2019-01-02 | $18.97 | $19.98 | $18.89 | $19.76 | $17.87 | 2,049,545 |
| 2018-12-31 | $19.08 | $19.38 | $18.84 | $19.29 | $17.45 | 2,041,038 |
| 2018-12-28 | $19.14 | $19.46 | $18.94 | $19.06 | $17.24 | 1,927,959 |
| 2018-12-27 | $18.77 | $19.09 | $18.14 | $19.09 | $17.26 | 4,036,970 |
| 2018-12-26 | $18.12 | $19.36 | $17.77 | $19.32 | $17.47 | 2,893,293 |
| 2018-12-24 | $18.09 | $18.63 | $17.58 | $18.14 | $16.41 | 1,762,714 |
| 2018-12-21 | $18.27 | $18.67 | $18.05 | $18.15 | $16.41 | 4,746,565 |
| 2018-12-20 | $18.13 | $18.76 | $17.90 | $18.26 | $16.51 | 5,404,499 |
| 2018-12-19 | $18.66 | $19.16 | $18.29 | $18.29 | $16.54 | 5,988,958 |
| 2018-12-18 | $18.41 | $18.91 | $18.41 | $18.65 | $16.87 | 3,836,216 |
| 2018-12-17 | $18.30 | $18.80 | $18.10 | $18.22 | $16.48 | 3,391,988 |
| 2018-12-14 | $18.53 | $18.87 | $17.94 | $18.30 | $16.55 | 4,322,320 |
| 2018-12-13 | $19.25 | $19.29 | $18.60 | $18.87 | $17.07 | 3,878,929 |
| 2018-12-12 | $19.62 | $19.88 | $19.29 | $19.30 | $17.31 | 2,940,941 |
| 2018-12-11 | $19.21 | $19.53 | $18.98 | $19.15 | $17.17 | 5,269,867 |
| 2018-12-10 | $18.10 | $18.92 | $18.01 | $18.72 | $16.79 | 4,275,795 |
| 2018-12-07 | $19.22 | $19.70 | $18.14 | $18.18 | $16.30 | 4,819,650 |
| 2018-12-06 | $19.11 | $19.17 | $18.65 | $19.13 | $17.15 | 4,502,908 |
| 2018-12-04 | $20.51 | $20.66 | $19.53 | $19.55 | $17.53 | 4,607,608 |
| 2018-12-03 | $20.79 | $21.34 | $20.46 | $20.58 | $18.45 | 3,101,027 |
| 2018-11-30 | $19.79 | $20.42 | $19.79 | $20.22 | $18.13 | 3,389,088 |
| 2018-11-29 | $20.02 | $20.06 | $19.44 | $19.89 | $17.83 | 3,742,321 |
| 2018-11-28 | $19.93 | $20.09 | $19.07 | $20.04 | $17.97 | 3,846,151 |
| 2018-11-27 | $20.11 | $20.11 | $19.19 | $19.78 | $17.74 | 4,157,626 |
| 2018-11-26 | $20.40 | $20.94 | $20.27 | $20.32 | $18.22 | 2,205,097 |
| 2018-11-23 | $20.27 | $20.45 | $19.99 | $20.19 | $18.10 | 912,276 |
| 2018-11-21 | $20.11 | $20.88 | $20.07 | $20.58 | $18.45 | 2,254,233 |
| 2018-11-20 | $20.08 | $20.44 | $19.64 | $19.90 | $17.84 | 2,776,320 |
| 2018-11-19 | $20.84 | $21.20 | $20.64 | $20.68 | $18.54 | 3,762,422 |
| 2018-11-16 | $21.50 | $21.59 | $20.58 | $20.98 | $18.81 | 3,101,731 |
| 2018-11-15 | $21.59 | $21.85 | $21.12 | $21.72 | $19.48 | 2,154,550 |
| 2018-11-14 | $21.63 | $22.23 | $21.38 | $21.68 | $19.44 | 2,821,788 |
| 2018-11-13 | $21.98 | $22.40 | $21.34 | $21.35 | $19.14 | 2,867,541 |
| 2018-11-12 | $22.28 | $22.44 | $21.84 | $21.99 | $19.72 | 2,161,346 |
| 2018-11-09 | $22.63 | $22.73 | $22.03 | $22.19 | $19.90 | 3,023,335 |
| 2018-11-08 | $23.42 | $23.50 | $22.94 | $23.15 | $20.76 | 2,632,077 |
| 2018-11-07 | $23.50 | $23.81 | $23.18 | $23.68 | $21.23 | 2,218,900 |
| 2018-11-06 | $23.02 | $23.70 | $22.83 | $23.23 | $20.83 | 4,072,766 |
| 2018-11-05 | $23.58 | $23.62 | $22.65 | $22.83 | $20.47 | 3,431,221 |
| 2018-11-02 | $23.51 | $23.84 | $23.10 | $23.43 | $21.01 | 5,392,975 |
| 2018-11-01 | $22.40 | $23.33 | $22.28 | $23.28 | $20.87 | 4,511,937 |
| 2018-10-31 | $21.67 | $22.24 | $21.31 | $21.88 | $19.62 | 5,534,538 |
| 2018-10-30 | $20.16 | $21.60 | $19.26 | $21.47 | $19.25 | 7,997,006 |
| 2018-10-29 | $21.04 | $21.54 | $20.35 | $20.78 | $18.63 | 7,912,363 |
| 2018-10-26 | $20.90 | $20.99 | $19.70 | $20.63 | $18.50 | 5,684,226 |
| 2018-10-25 | $20.38 | $21.53 | $20.17 | $21.35 | $19.14 | 6,299,326 |
| 2018-10-24 | $21.39 | $21.51 | $20.06 | $20.09 | $18.01 | 2,976,185 |
| 2018-10-23 | $21.51 | $21.70 | $21.12 | $21.45 | $19.23 | 3,194,879 |
| 2018-10-22 | $22.31 | $22.58 | $21.73 | $22.04 | $19.76 | 2,763,786 |
| 2018-10-19 | $22.61 | $22.95 | $22.03 | $22.18 | $19.89 | 4,752,317 |
| 2018-10-18 | $23.50 | $23.68 | $22.50 | $22.57 | $20.24 | 2,735,156 |
| 2018-10-17 | $24.07 | $24.22 | $23.50 | $23.59 | $21.15 | 2,468,008 |
| 2018-10-16 | $24.39 | $24.44 | $23.95 | $24.13 | $21.64 | 2,266,706 |
| 2018-10-15 | $23.85 | $24.26 | $23.78 | $24.09 | $21.60 | 2,724,144 |
| 2018-10-12 | $24.23 | $24.69 | $23.69 | $23.94 | $21.47 | 2,632,426 |
| 2018-10-11 | $23.83 | $24.31 | $23.52 | $23.58 | $21.14 | 3,594,023 |
| 2018-10-10 | $24.00 | $24.32 | $23.28 | $23.75 | $21.30 | 5,014,269 |
| 2018-10-09 | $25.56 | $25.64 | $24.02 | $24.02 | $21.54 | 4,820,539 |
| 2018-10-08 | $25.95 | $26.16 | $25.65 | $25.83 | $23.16 | 2,393,742 |
| 2018-10-05 | $26.90 | $27.10 | $25.82 | $26.24 | $23.53 | 2,424,175 |
| 2018-10-04 | $27.24 | $27.45 | $26.88 | $26.99 | $24.20 | 2,419,577 |
| 2018-10-03 | $26.87 | $27.77 | $26.82 | $27.30 | $24.48 | 2,500,406 |
| 2018-10-02 | $27.23 | $27.48 | $26.74 | $26.78 | $24.01 | 3,306,115 |
| 2018-10-01 | $26.95 | $27.41 | $26.73 | $27.17 | $24.36 | 2,479,191 |
| 2018-09-28 | $27.00 | $27.33 | $26.81 | $27.23 | $24.42 | 2,789,165 |
| 2018-09-27 | $27.54 | $27.69 | $27.08 | $27.10 | $24.30 | 2,414,992 |
| 2018-09-26 | $27.95 | $28.32 | $27.61 | $27.64 | $24.78 | 2,257,537 |
| 2018-09-25 | $28.27 | $28.34 | $27.91 | $28.09 | $25.19 | 2,392,306 |
| 2018-09-24 | $28.80 | $28.87 | $28.14 | $28.21 | $25.29 | 2,364,038 |
| 2018-09-21 | $29.42 | $29.42 | $28.87 | $28.93 | $25.94 | 1,897,562 |
| 2018-09-20 | $29.16 | $29.60 | $29.05 | $29.22 | $26.20 | 2,364,232 |
| 2018-09-19 | $28.35 | $28.84 | $28.28 | $28.83 | $25.85 | 1,998,198 |
| 2018-09-18 | $28.54 | $28.58 | $28.06 | $28.35 | $25.42 | 2,217,385 |
| 2018-09-17 | $28.27 | $28.78 | $28.05 | $28.35 | $25.42 | 2,184,157 |
| 2018-09-14 | $28.01 | $28.48 | $27.90 | $28.31 | $25.38 | 1,940,660 |
| 2018-09-13 | $28.52 | $28.71 | $27.82 | $27.90 | $25.02 | 3,277,186 |
| 2018-09-12 | $28.62 | $28.84 | $28.38 | $28.41 | $25.33 | 2,566,055 |
| 2018-09-11 | $28.63 | $28.88 | $28.32 | $28.59 | $25.49 | 2,492,833 |
| 2018-09-10 | $29.26 | $29.32 | $28.87 | $28.90 | $25.76 | 1,586,883 |
| 2018-09-07 | $29.15 | $29.20 | $28.53 | $29.12 | $25.96 | 3,658,835 |
| 2018-09-06 | $30.31 | $30.51 | $28.93 | $29.45 | $26.25 | 4,394,100 |
| 2018-09-05 | $30.33 | $30.82 | $30.13 | $30.34 | $27.05 | 2,267,960 |
| 2018-09-04 | $30.25 | $30.41 | $29.86 | $30.40 | $27.10 | 1,958,407 |
| 2018-08-31 | $30.65 | $30.81 | $30.16 | $30.49 | $27.18 | 3,516,441 |
| 2018-08-30 | $31.62 | $31.63 | $30.43 | $30.80 | $27.46 | 3,186,160 |
| 2018-08-29 | $32.30 | $32.34 | $31.63 | $31.87 | $28.41 | 2,050,452 |
| 2018-08-28 | $32.85 | $33.04 | $32.15 | $32.35 | $28.84 | 1,174,720 |
| 2018-08-27 | $32.08 | $32.86 | $32.08 | $32.72 | $29.17 | 1,340,747 |
| 2018-08-24 | $31.77 | $32.16 | $31.76 | $32.00 | $28.53 | 1,039,009 |
| 2018-08-23 | $32.00 | $32.09 | $31.48 | $31.60 | $28.17 | 1,508,236 |
| 2018-08-22 | $32.05 | $32.16 | $31.63 | $32.01 | $28.54 | 1,311,688 |
| 2018-08-21 | $31.98 | $32.35 | $31.94 | $31.96 | $28.49 | 1,661,514 |
| 2018-08-20 | $31.60 | $32.22 | $31.60 | $31.98 | $28.51 | 2,683,974 |
| 2018-08-17 | $31.40 | $31.62 | $31.11 | $31.53 | $28.11 | 1,223,235 |
| 2018-08-16 | $31.29 | $31.93 | $31.22 | $31.43 | $28.02 | 1,485,215 |
| 2018-08-15 | $31.50 | $31.61 | $30.50 | $31.05 | $27.68 | 1,760,651 |
| 2018-08-14 | $31.75 | $32.33 | $31.73 | $31.86 | $28.40 | 1,532,082 |
| 2018-08-13 | $31.87 | $32.39 | $31.54 | $31.63 | $28.20 | 2,770,430 |
| 2018-08-10 | $32.29 | $32.36 | $31.72 | $31.76 | $28.31 | 1,646,601 |
| 2018-08-09 | $32.65 | $33.00 | $32.45 | $32.65 | $29.11 | 1,299,429 |
| 2018-08-08 | $32.72 | $32.80 | $32.45 | $32.69 | $29.14 | 1,641,396 |
| 2018-08-07 | $32.46 | $32.69 | $32.27 | $32.58 | $29.04 | 1,656,772 |
| 2018-08-06 | $32.46 | $32.66 | $32.20 | $32.28 | $28.78 | 2,344,008 |
| 2018-08-03 | $32.30 | $32.87 | $32.30 | $32.46 | $28.94 | 1,691,790 |
| 2018-08-02 | $32.30 | $32.67 | $31.99 | $32.25 | $28.75 | 2,997,635 |
| 2018-08-01 | $33.55 | $33.55 | $32.53 | $32.65 | $29.11 | 2,205,447 |
| 2018-07-31 | $32.24 | $33.55 | $31.51 | $33.53 | $29.89 | 4,813,402 |
| 2018-07-30 | $31.48 | $31.87 | $30.49 | $31.63 | $28.20 | 3,399,305 |
| 2018-07-27 | $31.42 | $31.56 | $30.98 | $31.43 | $28.02 | 1,394,531 |
| 2018-07-26 | $30.83 | $31.78 | $30.82 | $31.36 | $27.96 | 1,583,373 |
| 2018-07-25 | $30.73 | $31.04 | $30.61 | $30.92 | $27.56 | 1,756,412 |
| 2018-07-24 | $31.26 | $31.40 | $30.69 | $30.84 | $27.49 | 1,458,513 |
| 2018-07-23 | $30.93 | $31.28 | $30.74 | $30.86 | $27.51 | 1,813,202 |
| 2018-07-20 | $31.10 | $31.42 | $30.83 | $30.93 | $27.57 | 1,941,721 |
| 2018-07-19 | $31.31 | $31.48 | $30.76 | $31.22 | $27.83 | 2,551,866 |
| 2018-07-18 | $31.20 | $31.91 | $30.64 | $31.41 | $28.00 | 6,350,432 |
| 2018-07-17 | $29.49 | $30.81 | $29.47 | $30.59 | $27.27 | 3,957,987 |
| 2018-07-16 | $29.59 | $29.89 | $28.98 | $29.22 | $26.05 | 2,301,986 |
| 2018-07-13 | $29.19 | $29.77 | $29.03 | $29.59 | $26.38 | 2,076,485 |
| 2018-07-12 | $29.78 | $29.78 | $28.95 | $29.27 | $26.09 | 3,371,618 |
| 2018-07-11 | $30.00 | $30.14 | $29.36 | $29.61 | $26.40 | 1,988,113 |
| 2018-07-10 | $30.50 | $30.61 | $30.13 | $30.41 | $27.11 | 1,575,612 |
| 2018-07-09 | $30.05 | $30.50 | $30.05 | $30.44 | $27.14 | 1,873,174 |
| 2018-07-06 | $29.37 | $30.09 | $29.25 | $29.95 | $26.70 | 1,845,872 |
| 2018-07-05 | $29.36 | $29.58 | $29.06 | $29.49 | $26.29 | 1,578,233 |
| 2018-07-03 | $29.69 | $29.92 | $29.14 | $29.17 | $26.00 | 938,078 |
| 2018-07-02 | $28.86 | $29.46 | $28.61 | $29.43 | $26.24 | 2,979,486 |
| 2018-06-29 | $29.26 | $29.94 | $29.19 | $29.20 | $26.03 | 3,335,046 |
| 2018-06-28 | $29.13 | $29.30 | $28.28 | $29.26 | $26.08 | 3,600,433 |
| 2018-06-27 | $30.13 | $30.57 | $29.21 | $29.26 | $26.08 | 3,076,223 |
| 2018-06-26 | $30.15 | $30.36 | $29.53 | $29.99 | $26.73 | 2,406,572 |
| 2018-06-25 | $30.65 | $30.65 | $29.72 | $30.04 | $26.78 | 2,308,487 |
| 2018-06-22 | $30.93 | $31.07 | $30.68 | $30.74 | $27.40 | 5,695,123 |
| 2018-06-21 | $31.15 | $31.21 | $30.46 | $30.54 | $27.23 | 2,804,642 |
| 2018-06-20 | $31.40 | $31.47 | $31.04 | $31.25 | $27.86 | 1,879,375 |
| 2018-06-19 | $32.06 | $32.06 | $30.62 | $31.15 | $27.77 | 3,350,608 |
| 2018-06-18 | $33.03 | $33.18 | $32.49 | $32.55 | $29.02 | 1,497,255 |
| 2018-06-15 | $32.97 | $33.29 | $32.70 | $33.27 | $29.66 | 3,293,262 |
| 2018-06-14 | $32.88 | $33.35 | $32.79 | $33.13 | $29.53 | 3,641,216 |
| 2018-06-13 | $32.62 | $33.39 | $32.56 | $32.89 | $29.18 | 2,511,309 |
| 2018-06-12 | $32.61 | $32.72 | $32.38 | $32.56 | $28.88 | 1,785,976 |
| 2018-06-11 | $32.84 | $32.91 | $32.45 | $32.58 | $28.90 | 1,505,189 |
| 2018-06-08 | $32.39 | $33.03 | $32.33 | $32.91 | $29.19 | 2,117,830 |
| 2018-06-07 | $32.92 | $33.05 | $32.27 | $32.40 | $28.74 | 1,355,379 |
| 2018-06-06 | $32.26 | $33.08 | $32.11 | $32.99 | $29.27 | 1,781,961 |
| 2018-06-05 | $31.96 | $32.41 | $31.92 | $32.15 | $28.52 | 1,692,692 |
| 2018-06-04 | $32.28 | $32.32 | $31.81 | $31.95 | $28.34 | 2,561,412 |
| 2018-06-01 | $32.31 | $32.62 | $31.96 | $32.15 | $28.52 | 1,922,236 |
| 2018-05-31 | $32.70 | $32.79 | $31.97 | $31.97 | $28.36 | 2,120,690 |
| 2018-05-30 | $32.56 | $32.91 | $32.30 | $32.74 | $29.04 | 1,681,077 |
| 2018-05-29 | $32.05 | $32.89 | $32.01 | $32.32 | $28.67 | 2,314,341 |
| 2018-05-25 | $31.91 | $32.30 | $31.60 | $32.26 | $28.62 | 2,160,630 |
| 2018-05-24 | $32.24 | $32.45 | $31.97 | $32.16 | $28.53 | 1,923,186 |
| 2018-05-23 | $31.79 | $32.43 | $31.75 | $32.07 | $28.45 | 2,995,606 |
| 2018-05-22 | $32.86 | $32.92 | $32.00 | $32.02 | $28.41 | 3,006,268 |
| 2018-05-21 | $32.46 | $32.77 | $32.35 | $32.63 | $28.95 | 2,685,869 |
| 2018-05-18 | $32.19 | $32.51 | $32.00 | $32.11 | $28.49 | 1,578,140 |
| 2018-05-17 | $32.49 | $32.73 | $32.05 | $32.32 | $28.67 | 2,791,590 |
| 2018-05-16 | $32.36 | $33.10 | $32.25 | $32.72 | $29.03 | 2,181,543 |
| 2018-05-15 | $31.88 | $32.31 | $31.54 | $32.30 | $28.65 | 2,212,042 |
| 2018-05-14 | $31.77 | $32.20 | $31.64 | $32.14 | $28.51 | 3,453,562 |
| 2018-05-11 | $31.63 | $31.89 | $31.34 | $31.61 | $28.04 | 1,722,021 |
| 2018-05-10 | $31.04 | $31.84 | $31.03 | $31.56 | $28.00 | 4,022,764 |
| 2018-05-09 | $29.87 | $31.21 | $29.82 | $30.98 | $27.48 | 4,236,104 |
| 2018-05-08 | $29.34 | $29.93 | $29.20 | $29.62 | $26.28 | 2,669,309 |
| 2018-05-07 | $29.59 | $30.00 | $29.31 | $29.39 | $26.07 | 2,944,436 |
| 2018-05-04 | $28.92 | $29.83 | $28.84 | $29.58 | $26.24 | 2,426,715 |
| 2018-05-03 | $29.21 | $29.64 | $28.39 | $29.12 | $25.83 | 2,736,421 |
| 2018-05-02 | $29.35 | $29.64 | $28.99 | $29.21 | $25.91 | 3,509,067 |
| 2018-05-01 | $30.00 | $30.17 | $28.05 | $29.03 | $25.75 | 5,212,092 |
| 2018-04-30 | $29.88 | $30.43 | $29.77 | $29.77 | $26.41 | 4,647,255 |
| 2018-04-27 | $29.89 | $30.25 | $29.44 | $29.80 | $26.44 | 3,096,760 |
| 2018-04-26 | $29.79 | $29.86 | $29.26 | $29.82 | $26.45 | 4,102,524 |
| 2018-04-25 | $29.65 | $29.98 | $29.36 | $29.60 | $26.26 | 2,103,626 |
| 2018-04-24 | $31.31 | $31.39 | $29.47 | $29.75 | $26.39 | 2,675,530 |
| 2018-04-23 | $31.04 | $31.34 | $30.94 | $31.15 | $27.63 | 1,367,060 |
| 2018-04-20 | $31.66 | $31.69 | $30.97 | $31.12 | $27.61 | 2,972,259 |
| 2018-04-19 | $32.24 | $32.27 | $31.21 | $31.62 | $28.05 | 2,098,797 |
| 2018-04-18 | $31.65 | $32.48 | $31.50 | $32.24 | $28.60 | 3,097,302 |
| 2018-04-17 | $31.02 | $31.61 | $30.90 | $31.44 | $27.89 | 3,164,424 |
| 2018-04-16 | $30.06 | $30.92 | $29.98 | $30.87 | $27.39 | 3,092,567 |
| 2018-04-13 | $30.00 | $30.26 | $29.74 | $29.83 | $26.46 | 2,353,039 |
| 2018-04-12 | $29.22 | $30.00 | $29.19 | $29.83 | $26.46 | 4,457,162 |
| 2018-04-11 | $28.99 | $29.38 | $28.73 | $28.97 | $25.70 | 1,807,613 |
| 2018-04-10 | $28.64 | $29.70 | $28.61 | $29.23 | $25.93 | 3,602,170 |
| 2018-04-09 | $28.52 | $28.65 | $28.05 | $28.10 | $24.93 | 4,292,657 |
| 2018-04-06 | $29.06 | $29.16 | $28.02 | $28.33 | $25.13 | 2,561,003 |
| 2018-04-05 | $28.92 | $29.58 | $28.88 | $29.33 | $26.02 | 2,786,560 |
| 2018-04-04 | $27.82 | $28.75 | $27.65 | $28.68 | $25.44 | 3,380,841 |
| 2018-04-03 | $28.26 | $28.72 | $27.76 | $28.55 | $25.33 | 2,185,307 |
| 2018-04-02 | $29.18 | $29.40 | $27.84 | $28.26 | $25.07 | 2,714,996 |
| 2018-03-29 | $29.00 | $29.46 | $28.95 | $29.25 | $25.95 | 1,793,091 |
| 2018-03-28 | $29.21 | $29.21 | $28.56 | $28.89 | $25.63 | 2,866,037 |
| 2018-03-27 | $29.68 | $29.98 | $28.86 | $29.06 | $25.78 | 2,696,104 |
| 2018-03-26 | $29.39 | $29.57 | $28.92 | $29.46 | $26.13 | 2,947,336 |
| 2018-03-23 | $29.58 | $29.74 | $28.84 | $28.91 | $25.65 | 3,374,465 |
| 2018-03-22 | $30.55 | $30.96 | $29.37 | $29.58 | $26.24 | 4,513,847 |
| 2018-03-21 | $30.44 | $31.42 | $30.40 | $30.99 | $27.49 | 2,957,766 |
| 2018-03-20 | $30.65 | $31.03 | $30.27 | $30.44 | $27.00 | 3,292,267 |
| 2018-03-19 | $30.93 | $31.46 | $30.85 | $31.08 | $27.57 | 3,394,806 |
| 2018-03-16 | $31.40 | $31.45 | $30.96 | $31.14 | $27.62 | 4,488,400 |
| 2018-03-15 | $31.35 | $31.46 | $30.70 | $31.36 | $27.82 | 4,086,835 |
| 2018-03-14 | $32.82 | $33.01 | $31.43 | $31.48 | $27.93 | 2,907,882 |
| 2018-03-13 | $33.12 | $33.58 | $32.59 | $32.72 | $28.88 | 3,439,614 |
| 2018-03-12 | $32.75 | $33.53 | $32.74 | $32.89 | $29.03 | 3,266,233 |
| 2018-03-09 | $31.85 | $32.67 | $31.78 | $32.55 | $28.73 | 3,582,144 |
| 2018-03-08 | $32.12 | $32.12 | $31.35 | $31.69 | $27.97 | 2,665,636 |
| 2018-03-07 | $31.69 | $32.37 | $31.53 | $31.98 | $28.22 | 1,961,355 |
| 2018-03-06 | $32.02 | $32.42 | $31.72 | $32.00 | $28.24 | 2,062,226 |
| 2018-03-05 | $31.30 | $32.11 | $31.20 | $31.96 | $28.21 | 1,858,974 |
| 2018-03-02 | $31.79 | $31.93 | $30.97 | $31.56 | $27.85 | 3,036,355 |
| 2018-03-01 | $32.28 | $32.91 | $31.79 | $32.11 | $28.34 | 4,170,229 |
| 2018-02-28 | $33.32 | $33.56 | $32.26 | $32.27 | $28.48 | 3,298,923 |
| 2018-02-27 | $33.90 | $33.90 | $33.08 | $33.26 | $29.35 | 2,967,428 |
| 2018-02-26 | $33.79 | $33.94 | $33.03 | $33.85 | $29.87 | 2,956,902 |
| 2018-02-23 | $34.71 | $34.92 | $32.79 | $33.64 | $29.69 | 5,497,924 |
| 2018-02-22 | $33.83 | $34.31 | $33.28 | $33.32 | $29.41 | 3,752,518 |
| 2018-02-21 | $33.18 | $34.11 | $33.18 | $33.59 | $29.65 | 2,779,521 |
| 2018-02-20 | $32.60 | $33.41 | $32.57 | $33.11 | $29.22 | 2,011,953 |
| 2018-02-16 | $32.68 | $33.15 | $32.57 | $32.79 | $28.94 | 1,546,172 |
| 2018-02-15 | $33.06 | $33.35 | $31.97 | $32.84 | $28.98 | 2,141,732 |
| 2018-02-14 | $31.63 | $33.00 | $31.55 | $32.82 | $28.97 | 1,931,284 |
| 2018-02-13 | $31.77 | $32.39 | $31.72 | $32.01 | $28.25 | 1,747,597 |
| 2018-02-12 | $31.17 | $32.14 | $30.85 | $31.80 | $28.07 | 2,958,912 |
| 2018-02-09 | $31.30 | $31.38 | $28.91 | $30.79 | $27.17 | 4,787,285 |
| 2018-02-08 | $32.70 | $32.93 | $30.80 | $30.83 | $27.21 | 3,685,484 |
| 2018-02-07 | $32.48 | $33.37 | $32.36 | $32.77 | $28.92 | 3,094,516 |
| 2018-02-06 | $30.57 | $33.04 | $30.55 | $32.67 | $28.83 | 4,881,000 |
| 2018-02-05 | $32.13 | $32.47 | $30.68 | $31.48 | $27.78 | 6,414,422 |
| 2018-02-02 | $33.74 | $33.75 | $32.45 | $32.46 | $28.65 | 3,045,551 |
| 2018-02-01 | $34.02 | $34.48 | $33.74 | $33.92 | $29.94 | 2,910,501 |
| 2018-01-31 | $34.30 | $34.60 | $33.90 | $34.57 | $30.51 | 4,458,221 |
| 2018-01-30 | $34.15 | $34.34 | $33.91 | $34.25 | $30.23 | 3,408,997 |
| 2018-01-29 | $35.36 | $35.38 | $34.55 | $34.59 | $30.53 | 1,956,495 |
| 2018-01-26 | $35.76 | $35.76 | $34.89 | $35.29 | $31.15 | 3,037,603 |
| 2018-01-25 | $35.31 | $36.09 | $35.06 | $35.18 | $31.05 | 2,693,909 |
| 2018-01-24 | $34.95 | $35.10 | $34.49 | $34.80 | $30.71 | 2,606,891 |
| 2018-01-23 | $34.70 | $34.96 | $34.37 | $34.84 | $30.75 | 2,671,390 |
| 2018-01-22 | $34.75 | $34.77 | $34.44 | $34.74 | $30.66 | 2,060,269 |
| 2018-01-19 | $34.80 | $35.02 | $34.64 | $34.78 | $30.70 | 2,788,684 |
| 2018-01-18 | $34.04 | $34.40 | $33.96 | $34.28 | $30.25 | 2,181,252 |
| 2018-01-17 | $34.40 | $34.72 | $34.01 | $34.16 | $30.15 | 2,121,993 |
| 2018-01-16 | $34.80 | $34.80 | $33.82 | $34.01 | $30.02 | 1,942,589 |
| 2018-01-12 | $34.63 | $34.63 | $34.31 | $34.56 | $30.50 | 1,401,290 |
| 2018-01-11 | $34.38 | $34.71 | $34.33 | $34.59 | $30.53 | 2,481,015 |
| 2018-01-10 | $33.89 | $34.43 | $33.56 | $34.10 | $30.10 | 2,415,512 |
| 2018-01-09 | $34.64 | $34.67 | $34.06 | $34.08 | $30.08 | 2,652,638 |
| 2018-01-08 | $34.90 | $35.00 | $34.46 | $34.48 | $30.43 | 1,764,871 |
| 2018-01-05 | $34.52 | $34.90 | $34.43 | $34.83 | $30.74 | 2,099,384 |
| 2018-01-04 | $34.75 | $34.80 | $34.00 | $34.35 | $30.32 | 2,035,209 |
| 2018-01-03 | $34.26 | $34.65 | $34.23 | $34.60 | $30.54 | 3,908,570 |
| 2018-01-02 | $33.45 | $34.24 | $33.45 | $34.20 | $30.18 | 2,627,788 |
| 2017-12-29 | $33.61 | $33.72 | $33.14 | $33.29 | $29.38 | 993,575 |
| 2017-12-28 | $33.28 | $33.44 | $33.13 | $33.42 | $29.49 | 934,106 |
| 2017-12-27 | $33.19 | $33.55 | $33.19 | $33.34 | $29.42 | 1,300,976 |
| 2017-12-26 | $33.20 | $33.36 | $32.84 | $33.35 | $29.43 | 905,102 |
| 2017-12-22 | $33.02 | $33.25 | $32.83 | $33.10 | $29.21 | 1,076,003 |
| 2017-12-21 | $33.45 | $33.47 | $32.85 | $33.04 | $29.16 | 3,400,036 |
| 2017-12-20 | $33.02 | $33.79 | $33.02 | $33.24 | $29.34 | 5,320,503 |
| 2017-12-19 | $32.76 | $33.15 | $32.44 | $32.82 | $28.97 | 3,578,488 |
| 2017-12-18 | $31.92 | $32.86 | $31.77 | $32.66 | $28.82 | 4,916,113 |
| 2017-12-15 | $31.14 | $31.71 | $31.07 | $31.70 | $27.98 | 2,981,696 |
| 2017-12-14 | $31.76 | $31.78 | $30.92 | $30.94 | $27.31 | 2,524,660 |
| 2017-12-13 | $32.10 | $32.19 | $31.71 | $31.79 | $27.94 | 4,899,706 |
| 2017-12-12 | $31.24 | $32.25 | $31.16 | $31.72 | $27.88 | 5,543,708 |
| 2017-12-11 | $30.67 | $31.25 | $30.67 | $31.07 | $27.31 | 3,135,510 |
| 2017-12-08 | $30.58 | $30.88 | $30.41 | $30.45 | $26.77 | 2,214,669 |
| 2017-12-07 | $30.27 | $30.74 | $30.19 | $30.48 | $26.79 | 4,329,318 |
| 2017-12-06 | $30.14 | $30.42 | $29.65 | $30.15 | $26.50 | 6,690,176 |
| 2017-12-05 | $31.84 | $31.92 | $30.66 | $30.77 | $27.05 | 4,419,694 |
| 2017-12-04 | $32.15 | $32.32 | $31.70 | $31.81 | $27.96 | 2,702,484 |
| 2017-12-01 | $31.96 | $32.02 | $30.82 | $31.72 | $27.88 | 4,091,471 |
| 2017-11-30 | $32.00 | $32.51 | $31.82 | $31.96 | $28.09 | 5,944,188 |
| 2017-11-29 | $32.27 | $32.50 | $31.08 | $31.80 | $27.95 | 3,382,350 |
| 2017-11-28 | $30.97 | $32.44 | $30.82 | $32.29 | $28.38 | 5,725,271 |
| 2017-11-27 | $30.76 | $31.13 | $30.36 | $30.78 | $27.06 | 3,070,125 |
| 2017-11-24 | $30.97 | $31.04 | $30.86 | $30.86 | $27.13 | 831,649 |
| 2017-11-22 | $31.11 | $31.23 | $30.60 | $30.82 | $27.09 | 1,983,115 |
| 2017-11-21 | $30.97 | $31.29 | $30.83 | $31.00 | $27.25 | 2,979,744 |
| 2017-11-20 | $30.44 | $31.08 | $30.44 | $30.72 | $27.00 | 2,874,341 |
| 2017-11-17 | $30.26 | $30.62 | $30.04 | $30.55 | $26.85 | 3,660,404 |
| 2017-11-16 | $29.72 | $30.40 | $29.39 | $30.24 | $26.58 | 6,328,648 |
| 2017-11-15 | $29.82 | $29.82 | $28.84 | $29.41 | $25.85 | 6,739,098 |
| 2017-11-14 | $30.62 | $30.65 | $30.02 | $30.11 | $26.47 | 4,278,169 |
| 2017-11-13 | $30.85 | $31.01 | $30.41 | $30.69 | $26.98 | 4,255,390 |
| 2017-11-10 | $30.92 | $31.19 | $30.68 | $31.06 | $27.30 | 3,558,144 |
| 2017-11-09 | $31.26 | $31.77 | $30.87 | $30.90 | $27.16 | 4,247,441 |
| 2017-11-08 | $31.58 | $31.73 | $31.10 | $31.55 | $27.73 | 3,265,831 |
| 2017-11-07 | $31.00 | $31.78 | $31.00 | $31.67 | $27.84 | 6,187,469 |
| 2017-11-06 | $31.89 | $32.12 | $30.78 | $30.99 | $27.24 | 5,552,555 |
| 2017-11-03 | $31.56 | $32.18 | $31.50 | $31.72 | $27.88 | 4,149,082 |
| 2017-11-02 | $31.90 | $32.20 | $31.45 | $31.66 | $27.83 | 5,595,948 |
| 2017-11-01 | $32.28 | $32.59 | $31.81 | $31.83 | $27.98 | 6,638,222 |
| 2017-10-31 | $31.50 | $32.23 | $31.38 | $32.02 | $28.15 | 7,893,172 |
| 2017-10-30 | $31.10 | $32.00 | $31.10 | $31.36 | $27.57 | 13,158,228 |
| 2017-10-27 | $30.20 | $31.16 | $30.06 | $31.06 | $27.30 | 13,995,913 |
| 2017-10-26 | $29.81 | $30.33 | $29.51 | $29.80 | $26.19 | 3,880,426 |
| 2017-10-25 | $29.74 | $29.85 | $29.41 | $29.67 | $26.08 | 2,175,947 |
| 2017-10-24 | $28.97 | $29.92 | $28.88 | $29.72 | $26.12 | 4,856,546 |
| 2017-10-23 | $28.97 | $29.08 | $28.75 | $28.75 | $25.27 | 1,479,590 |
| 2017-10-20 | $29.15 | $29.20 | $28.79 | $28.97 | $25.46 | 2,347,996 |
| 2017-10-19 | $28.68 | $29.09 | $28.53 | $28.98 | $25.47 | 3,461,722 |
| 2017-10-18 | $29.26 | $29.30 | $28.84 | $28.86 | $25.37 | 2,396,091 |
| 2017-10-17 | $28.96 | $29.26 | $28.88 | $29.20 | $25.67 | 3,667,361 |
| 2017-10-16 | $29.15 | $29.17 | $28.66 | $29.09 | $25.57 | 4,220,307 |
| 2017-10-13 | $28.35 | $29.43 | $28.34 | $29.32 | $25.77 | 6,705,432 |
| 2017-10-12 | $27.44 | $28.23 | $27.42 | $28.22 | $24.81 | 5,539,664 |
| 2017-10-11 | $27.30 | $27.43 | $27.10 | $27.38 | $24.07 | 3,223,731 |
| 2017-10-10 | $27.27 | $27.45 | $27.06 | $27.21 | $23.92 | 3,470,227 |
| 2017-10-09 | $27.50 | $27.50 | $27.08 | $27.17 | $23.88 | 2,281,831 |
| 2017-10-06 | $27.62 | $27.62 | $27.13 | $27.55 | $24.22 | 4,612,180 |
| 2017-10-05 | $28.16 | $28.16 | $27.65 | $27.85 | $24.48 | 2,528,795 |
| 2017-10-04 | $28.03 | $28.10 | $27.80 | $28.04 | $24.65 | 2,310,896 |
| 2017-10-03 | $27.74 | $28.00 | $27.68 | $27.98 | $24.59 | 2,079,752 |
| 2017-10-02 | $27.49 | $27.81 | $27.26 | $27.74 | $24.38 | 2,082,701 |
| 2017-09-29 | $27.22 | $27.42 | $27.12 | $27.42 | $24.10 | 2,534,113 |
| 2017-09-28 | $27.29 | $27.37 | $26.78 | $27.36 | $24.05 | 2,909,312 |
| 2017-09-27 | $26.92 | $27.13 | $26.70 | $26.94 | $23.68 | 5,129,617 |
| 2017-09-26 | $26.97 | $26.97 | $26.59 | $26.93 | $23.67 | 2,792,262 |
| 2017-09-25 | $27.20 | $27.23 | $26.87 | $27.02 | $23.75 | 2,259,185 |
| 2017-09-22 | $27.52 | $27.60 | $27.09 | $27.32 | $24.01 | 2,393,118 |
| 2017-09-21 | $27.80 | $27.83 | $27.42 | $27.66 | $24.31 | 1,775,027 |
| 2017-09-20 | $28.26 | $28.26 | $27.65 | $27.75 | $24.39 | 2,423,692 |
| 2017-09-19 | $28.60 | $28.60 | $27.71 | $28.29 | $24.87 | 3,703,469 |
| 2017-09-18 | $28.00 | $28.67 | $27.95 | $28.64 | $25.17 | 3,841,769 |
| 2017-09-15 | $27.58 | $27.82 | $27.36 | $27.82 | $24.45 | 1,650,996 |
| 2017-09-14 | $27.30 | $27.82 | $27.24 | $27.67 | $24.32 | 2,244,039 |
| 2017-09-13 | $27.53 | $27.68 | $27.34 | $27.48 | $24.05 | 3,266,733 |
| 2017-09-12 | $27.49 | $27.84 | $27.48 | $27.75 | $24.28 | 1,417,285 |
| 2017-09-11 | $27.13 | $27.75 | $27.11 | $27.52 | $24.08 | 2,355,158 |
| 2017-09-08 | $27.00 | $27.26 | $26.83 | $26.84 | $23.49 | 1,769,181 |
| 2017-09-07 | $26.71 | $27.30 | $26.68 | $27.17 | $23.78 | 2,887,903 |
| 2017-09-06 | $26.80 | $26.93 | $26.35 | $26.39 | $23.09 | 2,385,852 |
| 2017-09-05 | $26.90 | $27.12 | $26.46 | $26.70 | $23.36 | 2,755,455 |
| 2017-09-01 | $26.90 | $27.09 | $26.78 | $26.89 | $23.53 | 2,035,628 |
| 2017-08-31 | $26.65 | $26.79 | $26.31 | $26.57 | $23.25 | 2,538,913 |
| 2017-08-30 | $26.46 | $26.66 | $26.40 | $26.52 | $23.21 | 1,562,384 |
| 2017-08-29 | $26.29 | $26.56 | $26.10 | $26.40 | $23.10 | 1,350,201 |
| 2017-08-28 | $26.63 | $26.77 | $26.53 | $26.67 | $23.34 | 2,257,202 |
| 2017-08-25 | $26.49 | $26.84 | $26.42 | $26.57 | $23.25 | 1,218,200 |
| 2017-08-24 | $26.19 | $26.51 | $26.19 | $26.29 | $23.01 | 1,100,353 |
| 2017-08-23 | $26.10 | $26.35 | $26.00 | $26.09 | $22.83 | 1,577,688 |
| 2017-08-22 | $25.86 | $26.31 | $25.85 | $26.17 | $22.90 | 1,357,322 |
| 2017-08-21 | $25.43 | $25.81 | $25.34 | $25.78 | $22.56 | 1,650,483 |
| 2017-08-18 | $25.35 | $25.57 | $25.29 | $25.34 | $22.17 | 1,697,693 |
| 2017-08-17 | $25.56 | $25.71 | $25.19 | $25.19 | $22.04 | 1,565,587 |
| 2017-08-16 | $25.55 | $25.78 | $25.53 | $25.64 | $22.44 | 1,442,414 |
| 2017-08-15 | $25.61 | $25.79 | $25.39 | $25.50 | $22.31 | 2,197,402 |
| 2017-08-14 | $25.36 | $25.67 | $25.32 | $25.59 | $22.39 | 1,358,524 |
| 2017-08-11 | $24.76 | $25.30 | $24.51 | $25.15 | $22.01 | 1,119,944 |
| 2017-08-10 | $25.26 | $25.38 | $24.86 | $25.13 | $21.99 | 2,322,579 |
| 2017-08-09 | $25.40 | $25.72 | $25.32 | $25.50 | $22.31 | 2,652,488 |
| 2017-08-08 | $26.08 | $26.21 | $25.36 | $25.57 | $22.38 | 2,448,132 |
| 2017-08-07 | $25.86 | $26.31 | $25.86 | $26.11 | $22.85 | 3,326,360 |
| 2017-08-04 | $25.86 | $26.01 | $25.73 | $25.77 | $22.55 | 2,749,915 |
| 2017-08-03 | $26.13 | $26.37 | $25.38 | $25.69 | $22.48 | 3,982,350 |
| 2017-08-02 | $26.50 | $26.53 | $25.87 | $26.08 | $22.82 | 3,998,014 |
| 2017-08-01 | $26.75 | $26.79 | $26.20 | $26.36 | $23.07 | 2,964,920 |
| 2017-07-31 | $26.99 | $27.00 | $26.32 | $26.62 | $23.29 | 2,641,141 |
| 2017-07-28 | $26.76 | $27.19 | $26.54 | $26.94 | $23.57 | 2,527,832 |
| 2017-07-27 | $27.95 | $28.30 | $26.45 | $26.99 | $23.62 | 4,268,574 |
| 2017-07-26 | $27.69 | $27.88 | $27.14 | $27.42 | $23.99 | 3,189,801 |
| 2017-07-25 | $27.36 | $27.69 | $26.91 | $27.57 | $24.13 | 3,911,363 |
| 2017-07-24 | $27.15 | $27.25 | $26.84 | $27.13 | $23.74 | 2,143,741 |
| 2017-07-21 | $26.88 | $26.89 | $26.49 | $26.72 | $23.38 | 2,717,491 |
| 2017-07-20 | $26.97 | $27.16 | $26.76 | $27.07 | $23.69 | 1,926,926 |
| 2017-07-19 | $26.95 | $27.23 | $26.82 | $27.03 | $23.65 | 1,622,897 |
| 2017-07-18 | $27.03 | $27.15 | $26.70 | $26.92 | $23.56 | 2,363,896 |
| 2017-07-17 | $26.93 | $27.45 | $26.90 | $27.20 | $23.80 | 3,322,413 |
| 2017-07-14 | $26.69 | $27.06 | $26.65 | $26.96 | $23.59 | 1,077,503 |
| 2017-07-13 | $26.65 | $26.73 | $26.26 | $26.65 | $23.32 | 2,346,371 |
| 2017-07-12 | $26.70 | $26.75 | $26.35 | $26.63 | $23.30 | 2,534,514 |
| 2017-07-11 | $26.68 | $26.68 | $26.47 | $26.62 | $23.29 | 2,408,407 |
| 2017-07-10 | $26.18 | $26.67 | $26.10 | $26.63 | $23.30 | 1,874,427 |
| 2017-07-07 | $26.00 | $26.37 | $25.92 | $26.33 | $23.04 | 2,229,245 |
| 2017-07-06 | $25.87 | $26.24 | $25.58 | $26.00 | $22.75 | 3,201,976 |
| 2017-07-05 | $25.49 | $26.14 | $25.46 | $25.94 | $22.70 | 4,672,851 |
| 2017-07-03 | $26.00 | $26.38 | $25.98 | $26.26 | $22.98 | 2,684,183 |
| 2017-06-30 | $25.66 | $26.17 | $25.58 | $25.84 | $22.61 | 6,086,901 |
| 2017-06-29 | $25.62 | $25.77 | $25.15 | $25.49 | $22.31 | 2,926,936 |
| 2017-06-28 | $25.61 | $25.86 | $25.26 | $25.61 | $22.41 | 3,444,138 |
| 2017-06-27 | $25.21 | $25.42 | $25.09 | $25.34 | $22.17 | 4,355,474 |
| 2017-06-26 | $25.62 | $25.65 | $25.15 | $25.31 | $22.15 | 3,689,064 |
| 2017-06-23 | $25.11 | $26.00 | $24.84 | $25.74 | $22.52 | 8,060,481 |
| 2017-06-22 | $24.79 | $25.13 | $24.65 | $24.93 | $21.81 | 2,854,674 |
| 2017-06-21 | $24.64 | $25.27 | $24.58 | $24.81 | $21.71 | 6,488,215 |
| 2017-06-20 | $24.57 | $24.78 | $24.34 | $24.64 | $21.56 | 5,153,320 |
| 2017-06-19 | $24.34 | $24.74 | $24.21 | $24.61 | $21.53 | 5,235,715 |
| 2017-06-16 | $23.88 | $24.20 | $23.77 | $24.01 | $21.01 | 3,979,316 |
| 2017-06-15 | $24.07 | $24.07 | $23.63 | $23.79 | $20.82 | 5,150,295 |
| 2017-06-14 | $24.09 | $24.37 | $23.96 | $24.18 | $21.16 | 6,194,386 |
| 2017-06-13 | $23.44 | $23.97 | $23.42 | $23.84 | $20.86 | 4,966,800 |
| 2017-06-12 | $23.44 | $23.70 | $23.12 | $23.38 | $20.35 | 5,043,486 |
| 2017-06-09 | $23.65 | $24.13 | $23.25 | $23.45 | $20.41 | 5,328,787 |
| 2017-06-08 | $23.84 | $23.84 | $23.38 | $23.62 | $20.56 | 4,507,228 |
| 2017-06-07 | $23.88 | $24.09 | $23.63 | $23.92 | $20.82 | 5,132,818 |
| 2017-06-06 | $24.28 | $24.37 | $23.81 | $23.87 | $20.78 | 5,401,514 |
| 2017-06-05 | $24.38 | $24.52 | $24.17 | $24.51 | $21.34 | 4,430,962 |
| 2017-06-02 | $24.61 | $24.88 | $24.30 | $24.51 | $21.34 | 5,688,889 |
| 2017-06-01 | $24.19 | $24.75 | $24.05 | $24.60 | $21.41 | 8,495,341 |
| 2017-05-31 | $24.10 | $24.29 | $23.54 | $23.90 | $20.80 | 9,291,636 |
| 2017-05-30 | $24.61 | $24.76 | $24.10 | $24.18 | $21.05 | 6,468,218 |
| 2017-05-26 | $24.81 | $24.96 | $24.45 | $24.75 | $21.54 | 5,815,264 |
| 2017-05-25 | $24.55 | $24.92 | $24.01 | $24.86 | $21.64 | 6,423,154 |
| 2017-05-24 | $25.24 | $25.46 | $24.25 | $24.61 | $21.42 | 13,465,008 |
| 2017-05-23 | $26.36 | $26.50 | $24.98 | $25.21 | $21.94 | 16,289,235 |
| 2017-05-22 | $28.10 | $28.20 | $26.11 | $26.15 | $22.76 | 28,297,454 |
| 2017-05-19 | $25.93 | $26.80 | $25.89 | $26.71 | $23.25 | 4,307,436 |
| 2017-05-18 | $25.38 | $25.93 | $25.18 | $25.84 | $22.49 | 3,334,672 |
| 2017-05-17 | $26.21 | $26.21 | $25.30 | $25.55 | $22.24 | 5,372,074 |
| 2017-05-16 | $26.41 | $26.83 | $26.41 | $26.70 | $23.24 | 3,540,061 |
| 2017-05-15 | $26.03 | $26.54 | $26.00 | $26.33 | $22.92 | 5,682,758 |
| 2017-05-12 | $25.84 | $26.00 | $25.68 | $25.76 | $22.42 | 2,558,378 |
| 2017-05-11 | $25.81 | $26.06 | $25.60 | $25.86 | $22.51 | 3,065,192 |
| 2017-05-10 | $25.18 | $25.96 | $25.14 | $25.88 | $22.53 | 3,892,417 |
| 2017-05-09 | $24.76 | $25.20 | $24.62 | $25.12 | $21.87 | 2,594,474 |
| 2017-05-08 | $24.98 | $25.06 | $24.62 | $24.70 | $21.50 | 1,906,033 |
| 2017-05-05 | $24.52 | $25.02 | $24.49 | $24.99 | $21.75 | 1,871,056 |
| 2017-05-04 | $24.52 | $24.52 | $24.08 | $24.44 | $21.27 | 4,210,152 |
| 2017-05-03 | $25.01 | $25.11 | $24.36 | $24.50 | $21.33 | 3,236,498 |
| 2017-05-02 | $25.35 | $25.50 | $24.80 | $25.14 | $21.88 | 39,125 |
| 2017-05-01 | $25.23 | $25.60 | $24.64 | $25.32 | $22.04 | 30,267 |
| 2017-04-28 | $25.12 | $25.12 | $24.58 | $24.77 | $21.56 | 3,877,970 |
| 2017-04-27 | $25.20 | $25.64 | $25.09 | $25.12 | $21.87 | 3,999,248 |
| 2017-04-26 | $25.98 | $26.39 | $24.61 | $25.17 | $21.91 | 6,259,328 |
| 2017-04-25 | $25.04 | $25.59 | $24.94 | $25.50 | $22.20 | 5,267,657 |
| 2017-04-24 | $24.59 | $25.04 | $24.54 | $24.93 | $21.70 | 4,835,637 |
| 2017-04-21 | $24.32 | $24.37 | $23.97 | $24.00 | $20.89 | 2,031,634 |
| 2017-04-20 | $23.97 | $24.39 | $23.90 | $24.34 | $21.19 | 3,397,549 |
| 2017-04-19 | $23.78 | $23.94 | $23.63 | $23.79 | $20.71 | 2,850,050 |
| 2017-04-18 | $23.43 | $23.70 | $23.26 | $23.67 | $20.60 | 1,997,462 |
| 2017-04-17 | $23.48 | $23.60 | $23.25 | $23.51 | $20.47 | 1,724,443 |
| 2017-04-13 | $23.71 | $24.11 | $23.26 | $23.38 | $20.35 | 2,771,026 |
| 2017-04-12 | $24.46 | $24.49 | $23.66 | $23.73 | $20.66 | 2,794,684 |
| 2017-04-11 | $24.61 | $24.70 | $24.21 | $24.52 | $21.34 | 2,176,479 |
| 2017-04-10 | $24.81 | $24.91 | $24.46 | $24.64 | $21.45 | 1,930,918 |
| 2017-04-07 | $24.52 | $24.76 | $24.38 | $24.68 | $21.48 | 2,228,633 |
| 2017-04-06 | $24.50 | $24.76 | $24.39 | $24.65 | $21.46 | 2,258,934 |
| 2017-04-05 | $25.00 | $25.00 | $24.34 | $24.45 | $21.28 | 3,026,390 |
| 2017-04-04 | $24.21 | $24.83 | $24.07 | $24.82 | $21.61 | 3,172,024 |
| 2017-04-03 | $24.79 | $24.90 | $24.13 | $24.32 | $21.17 | 3,701,334 |
| 2017-03-31 | $25.05 | $25.05 | $24.53 | $24.54 | $21.36 | 4,037,010 |
| 2017-03-30 | $24.22 | $25.22 | $24.02 | $25.07 | $21.82 | 4,767,945 |
| 2017-03-29 | $24.11 | $24.53 | $24.05 | $24.18 | $21.05 | 2,943,328 |
| 2017-03-28 | $23.25 | $24.29 | $23.15 | $24.11 | $20.99 | 6,440,682 |
| 2017-03-27 | $22.13 | $22.94 | $22.02 | $22.89 | $19.93 | 1,912,321 |
| 2017-03-24 | $22.96 | $23.12 | $22.49 | $22.65 | $19.72 | 2,611,647 |
| 2017-03-23 | $22.44 | $23.03 | $22.39 | $22.96 | $19.99 | 2,688,935 |
| 2017-03-22 | $22.15 | $22.56 | $21.92 | $22.51 | $19.59 | 2,575,474 |
| 2017-03-21 | $23.02 | $23.06 | $22.09 | $22.16 | $19.29 | 2,871,426 |
| 2017-03-20 | $22.89 | $23.04 | $22.64 | $23.00 | $20.02 | 1,873,115 |
| 2017-03-17 | $22.66 | $22.93 | $22.49 | $22.88 | $19.92 | 4,421,576 |
| 2017-03-16 | $22.88 | $22.95 | $22.32 | $22.55 | $19.63 | 2,470,256 |
| 2017-03-15 | $22.59 | $22.74 | $22.05 | $22.63 | $19.70 | 2,843,633 |
| 2017-03-14 | $22.16 | $22.33 | $21.95 | $22.30 | $19.41 | 2,336,846 |
| 2017-03-13 | $21.86 | $22.29 | $21.85 | $22.26 | $19.38 | 1,986,839 |
| 2017-03-10 | $21.99 | $22.18 | $21.67 | $21.89 | $18.95 | 2,511,180 |
| 2017-03-09 | $22.15 | $22.18 | $21.61 | $21.87 | $18.93 | 2,160,661 |
| 2017-03-08 | $22.39 | $22.71 | $22.10 | $22.14 | $19.16 | 2,534,662 |
| 2017-03-07 | $22.44 | $22.52 | $22.13 | $22.37 | $19.36 | 2,633,509 |
| 2017-03-06 | $22.52 | $22.60 | $22.13 | $22.37 | $19.36 | 7,107,051 |
| 2017-03-03 | $22.42 | $22.79 | $22.34 | $22.73 | $19.68 | 4,069,811 |
| 2017-03-02 | $23.03 | $23.14 | $22.34 | $22.38 | $19.37 | 1,909,740 |
| 2017-03-01 | $22.92 | $23.40 | $22.92 | $23.03 | $19.94 | 2,922,678 |
| 2017-02-28 | $22.11 | $22.76 | $22.05 | $22.60 | $19.56 | 3,302,230 |
| 2017-02-27 | $22.01 | $22.33 | $21.97 | $22.16 | $19.18 | 4,669,547 |
| 2017-02-24 | $21.80 | $22.26 | $21.44 | $22.08 | $19.11 | 2,259,656 |
| 2017-02-23 | $22.62 | $22.76 | $21.97 | $21.99 | $19.04 | 1,917,124 |
| 2017-02-22 | $22.84 | $22.91 | $22.43 | $22.48 | $19.46 | 2,593,747 |
| 2017-02-21 | $22.07 | $23.02 | $21.95 | $23.02 | $19.93 | 4,287,255 |
| 2017-02-17 | $21.51 | $21.70 | $21.25 | $21.34 | $18.47 | 2,820,872 |
| 2017-02-16 | $21.35 | $22.19 | $21.35 | $21.60 | $18.70 | 3,655,945 |
| 2017-02-15 | $21.80 | $22.37 | $20.65 | $21.21 | $18.36 | 6,043,544 |
| 2017-02-14 | $21.21 | $21.74 | $21.15 | $21.73 | $18.81 | 3,730,432 |
| 2017-02-13 | $21.03 | $21.50 | $21.01 | $21.31 | $18.45 | 2,296,686 |
| 2017-02-10 | $20.85 | $20.95 | $20.72 | $20.91 | $18.10 | 3,149,168 |
| 2017-02-09 | $20.22 | $20.64 | $20.17 | $20.61 | $17.84 | 2,318,362 |
| 2017-02-08 | $20.03 | $20.15 | $19.68 | $20.05 | $17.36 | 2,084,245 |
| 2017-02-07 | $20.31 | $20.44 | $19.94 | $20.02 | $17.33 | 1,341,809 |
| 2017-02-06 | $20.42 | $20.52 | $20.33 | $20.45 | $17.70 | 1,733,333 |
| 2017-02-03 | $20.71 | $20.81 | $20.48 | $20.55 | $17.79 | 1,757,299 |
| 2017-02-02 | $20.87 | $20.95 | $20.50 | $20.59 | $17.82 | 1,990,567 |
| 2017-02-01 | $20.53 | $21.04 | $20.43 | $21.01 | $18.19 | 2,170,227 |
| 2017-01-31 | $20.57 | $20.65 | $19.97 | $20.39 | $17.65 | 2,439,506 |
| 2017-01-30 | $20.84 | $20.84 | $20.26 | $20.58 | $17.81 | 1,762,000 |
| 2017-01-27 | $21.32 | $21.44 | $20.99 | $21.08 | $18.25 | 1,566,895 |
| 2017-01-26 | $21.44 | $21.71 | $21.17 | $21.35 | $18.48 | 2,312,640 |
| 2017-01-25 | $20.81 | $21.50 | $20.76 | $21.50 | $18.61 | 6,000,559 |
| 2017-01-24 | $20.29 | $21.13 | $20.28 | $21.00 | $18.18 | 1,845,269 |
| 2017-01-23 | $19.95 | $20.17 | $19.89 | $20.15 | $17.44 | 2,122,215 |
| 2017-01-20 | $19.76 | $20.04 | $19.57 | $19.77 | $17.11 | 2,255,235 |
| 2017-01-19 | $20.20 | $20.26 | $19.56 | $19.66 | $17.02 | 1,413,739 |
| 2017-01-18 | $19.80 | $20.16 | $19.72 | $20.11 | $17.41 | 2,073,716 |
| 2017-01-17 | $20.26 | $20.26 | $19.52 | $19.76 | $17.10 | 2,037,615 |
| 2017-01-13 | $20.00 | $20.32 | $19.83 | $20.16 | $17.45 | 2,151,294 |
| 2017-01-12 | $19.93 | $20.05 | $19.70 | $20.02 | $17.33 | 1,633,988 |
| 2017-01-11 | $19.79 | $20.14 | $19.77 | $19.94 | $17.26 | 2,506,602 |
| 2017-01-10 | $19.39 | $19.91 | $19.39 | $19.75 | $17.10 | 2,290,980 |
| 2017-01-09 | $19.13 | $19.73 | $19.05 | $19.28 | $16.69 | 1,770,315 |
| 2017-01-06 | $19.53 | $19.58 | $19.18 | $19.21 | $16.63 | 2,107,179 |
| 2017-01-05 | $19.62 | $19.90 | $19.36 | $19.50 | $16.88 | 2,254,107 |
| 2017-01-04 | $19.38 | $19.85 | $19.28 | $19.71 | $17.06 | 1,841,584 |
| 2017-01-03 | $19.43 | $19.46 | $18.93 | $19.26 | $16.67 | 1,680,890 |
| 2016-12-30 | $19.16 | $19.27 | $18.96 | $19.08 | $16.52 | 1,562,335 |
| 2016-12-29 | $19.37 | $19.46 | $19.03 | $19.16 | $16.59 | 1,229,971 |
| 2016-12-28 | $19.55 | $19.74 | $19.27 | $19.30 | $16.71 | 1,570,440 |
| 2016-12-27 | $19.50 | $19.69 | $19.38 | $19.48 | $16.86 | 1,013,198 |
| 2016-12-23 | $19.43 | $19.52 | $19.25 | $19.50 | $16.88 | 864,572 |
| 2016-12-22 | $19.86 | $19.89 | $19.24 | $19.46 | $16.85 | 1,471,647 |
| 2016-12-21 | $19.87 | $20.23 | $19.76 | $19.88 | $17.21 | 1,933,454 |
| 2016-12-20 | $19.78 | $20.04 | $19.71 | $19.90 | $17.23 | 1,389,917 |
| 2016-12-19 | $19.78 | $19.80 | $19.54 | $19.72 | $17.07 | 1,337,131 |
| 2016-12-16 | $20.26 | $20.30 | $19.71 | $19.78 | $17.12 | 2,862,802 |
| 2016-12-15 | $19.48 | $20.23 | $19.22 | $20.21 | $17.49 | 3,552,119 |
| 2016-12-14 | $19.56 | $20.00 | $19.36 | $19.48 | $16.86 | 2,749,139 |
| 2016-12-13 | $19.89 | $19.97 | $19.59 | $19.69 | $17.04 | 3,038,952 |
| 2016-12-12 | $20.04 | $20.53 | $19.71 | $19.79 | $17.02 | 5,854,794 |
| 2016-12-09 | $20.36 | $20.51 | $19.90 | $20.31 | $17.47 | 3,280,327 |
| 2016-12-08 | $19.95 | $20.37 | $19.81 | $20.33 | $17.49 | 3,107,083 |
| 2016-12-07 | $19.88 | $20.09 | $19.59 | $19.93 | $17.14 | 2,030,430 |
| 2016-12-06 | $19.51 | $19.87 | $19.33 | $19.83 | $17.06 | 1,785,138 |
| 2016-12-05 | $19.54 | $19.85 | $19.44 | $19.53 | $16.80 | 2,274,071 |
| 2016-12-02 | $19.36 | $19.64 | $19.16 | $19.27 | $16.58 | 2,101,871 |
| 2016-12-01 | $19.63 | $19.64 | $19.20 | $19.38 | $16.67 | 3,185,117 |
| 2016-11-30 | $19.40 | $19.92 | $19.04 | $19.48 | $16.76 | 3,056,416 |
| 2016-11-29 | $18.53 | $19.08 | $18.18 | $19.05 | $16.39 | 3,496,287 |
| 2016-11-28 | $19.34 | $19.36 | $18.40 | $18.62 | $16.02 | 3,635,468 |
| 2016-11-25 | $19.44 | $19.45 | $19.20 | $19.32 | $16.62 | 896,589 |
| 2016-11-23 | $19.32 | $19.46 | $19.20 | $19.38 | $16.67 | 1,872,222 |
| 2016-11-22 | $19.50 | $19.56 | $19.20 | $19.45 | $16.73 | 2,350,295 |
| 2016-11-21 | $19.29 | $19.49 | $19.18 | $19.42 | $16.70 | 1,941,860 |
| 2016-11-18 | $19.10 | $19.25 | $19.04 | $19.10 | $16.43 | 1,805,478 |
| 2016-11-17 | $19.06 | $19.18 | $18.58 | $19.16 | $16.48 | 3,514,175 |
| 2016-11-16 | $19.21 | $19.25 | $18.52 | $18.89 | $16.25 | 2,638,412 |
| 2016-11-15 | $18.66 | $19.48 | $18.57 | $19.34 | $16.64 | 3,803,823 |
| 2016-11-14 | $18.60 | $18.85 | $18.37 | $18.64 | $16.03 | 2,431,034 |
| 2016-11-11 | $18.55 | $18.62 | $17.98 | $18.46 | $15.88 | 2,405,505 |
| 2016-11-10 | $17.97 | $18.81 | $17.96 | $18.60 | $16.00 | 6,345,001 |
| 2016-11-09 | $17.28 | $17.96 | $17.06 | $17.87 | $15.37 | 2,973,250 |
| 2016-11-08 | $17.17 | $17.64 | $16.88 | $17.45 | $15.01 | 3,312,892 |
| 2016-11-07 | $17.47 | $17.54 | $17.09 | $17.33 | $14.91 | 3,141,576 |
| 2016-11-04 | $16.72 | $17.29 | $16.65 | $17.02 | $14.64 | 2,717,217 |
| 2016-11-03 | $16.75 | $17.29 | $16.75 | $16.83 | $14.48 | 2,698,655 |
| 2016-11-02 | $16.87 | $17.14 | $16.65 | $16.73 | $14.39 | 1,938,731 |
| 2016-11-01 | $17.11 | $17.30 | $16.73 | $17.00 | $14.62 | 3,155,571 |
| 2016-10-31 | $17.59 | $17.60 | $16.73 | $16.95 | $14.58 | 4,442,160 |
| 2016-10-28 | $16.36 | $17.84 | $16.31 | $17.65 | $15.18 | 7,461,544 |
| 2016-10-27 | $16.60 | $16.67 | $16.25 | $16.29 | $14.01 | 2,934,111 |
| 2016-10-26 | $16.08 | $16.57 | $16.08 | $16.56 | $14.24 | 2,215,204 |
| 2016-10-25 | $16.55 | $16.62 | $16.02 | $16.24 | $13.97 | 3,800,356 |
| 2016-10-24 | $16.62 | $16.65 | $16.33 | $16.47 | $14.17 | 1,377,339 |
| 2016-10-21 | $16.26 | $16.64 | $16.18 | $16.50 | $14.19 | 1,383,535 |
| 2016-10-20 | $16.03 | $16.59 | $15.96 | $16.48 | $14.18 | 2,224,970 |
| 2016-10-19 | $15.91 | $16.42 | $15.81 | $16.22 | $13.95 | 1,628,623 |
| 2016-10-18 | $16.05 | $16.05 | $15.72 | $15.78 | $13.57 | 2,023,517 |
| 2016-10-17 | $15.84 | $16.00 | $15.62 | $15.66 | $13.47 | 2,777,682 |
| 2016-10-14 | $16.17 | $16.45 | $15.76 | $15.88 | $13.66 | 1,928,524 |
| 2016-10-13 | $15.88 | $16.06 | $15.38 | $16.00 | $13.76 | 2,066,325 |
| 2016-10-12 | $16.12 | $16.45 | $16.00 | $16.27 | $13.99 | 2,276,644 |
| 2016-10-11 | $16.54 | $16.68 | $15.95 | $16.14 | $13.88 | 3,288,366 |
| 2016-10-10 | $17.06 | $17.37 | $16.71 | $16.74 | $14.40 | 3,405,962 |
| 2016-10-07 | $16.97 | $17.32 | $16.61 | $16.84 | $14.49 | 6,032,043 |
| 2016-10-06 | $16.35 | $16.64 | $16.27 | $16.60 | $14.28 | 4,678,084 |
| 2016-10-05 | $16.04 | $16.41 | $15.91 | $16.39 | $14.10 | 3,305,193 |
| 2016-10-04 | $16.28 | $16.40 | $15.83 | $15.83 | $13.62 | 2,055,261 |
| 2016-10-03 | $16.32 | $16.35 | $16.01 | $16.24 | $13.97 | 2,927,592 |
| 2016-09-30 | $15.97 | $16.38 | $15.84 | $16.27 | $13.99 | 4,129,035 |
| 2016-09-29 | $15.98 | $16.22 | $15.74 | $15.84 | $13.63 | 4,612,781 |
| 2016-09-28 | $15.67 | $16.00 | $15.48 | $15.97 | $13.74 | 4,273,723 |
| 2016-09-27 | $15.15 | $15.55 | $15.05 | $15.53 | $13.36 | 2,405,786 |
| 2016-09-26 | $15.38 | $15.54 | $15.21 | $15.25 | $13.12 | 2,973,350 |
| 2016-09-23 | $15.76 | $16.03 | $15.36 | $15.43 | $13.27 | 3,654,853 |
| 2016-09-22 | $15.84 | $15.88 | $15.57 | $15.82 | $13.61 | 3,832,854 |
| 2016-09-21 | $14.75 | $15.86 | $14.75 | $15.63 | $13.44 | 8,994,673 |
| 2016-09-20 | $14.66 | $14.93 | $14.55 | $14.57 | $12.53 | 3,586,428 |
| 2016-09-19 | $14.72 | $14.99 | $14.49 | $14.69 | $12.64 | 4,682,585 |
| 2016-09-16 | $14.28 | $14.62 | $14.27 | $14.59 | $12.55 | 4,713,665 |
| 2016-09-15 | $14.73 | $14.90 | $14.41 | $14.46 | $12.44 | 6,701,674 |
| 2016-09-14 | $14.60 | $15.13 | $14.56 | $14.72 | $12.66 | 6,645,036 |
| 2016-09-13 | $15.14 | $15.16 | $14.16 | $14.41 | $12.39 | 8,293,990 |
| 2016-09-12 | $15.25 | $15.71 | $15.15 | $15.58 | $13.29 | 5,859,713 |
| 2016-09-09 | $16.21 | $16.44 | $15.32 | $15.44 | $13.17 | 6,601,054 |
| 2016-09-08 | $17.21 | $17.33 | $16.36 | $16.47 | $14.05 | 7,356,937 |
| 2016-09-07 | $17.33 | $17.56 | $17.13 | $17.26 | $14.72 | 3,786,841 |
| 2016-09-06 | $17.74 | $17.80 | $17.23 | $17.45 | $14.88 | 2,016,336 |
| 2016-09-02 | $17.44 | $17.79 | $17.32 | $17.63 | $15.03 | 2,409,380 |
| 2016-09-01 | $17.35 | $17.46 | $16.94 | $17.17 | $14.64 | 3,730,675 |
| 2016-08-31 | $17.55 | $17.74 | $17.03 | $17.29 | $14.74 | 2,671,946 |
| 2016-08-30 | $17.43 | $18.12 | $17.43 | $17.77 | $15.15 | 4,038,963 |
| 2016-08-29 | $16.92 | $17.55 | $16.89 | $17.52 | $14.94 | 2,173,382 |
| 2016-08-26 | $17.23 | $17.44 | $16.85 | $16.98 | $14.48 | 1,802,533 |
| 2016-08-25 | $16.76 | $17.24 | $16.70 | $17.11 | $14.59 | 1,799,649 |
| 2016-08-24 | $17.31 | $17.46 | $16.74 | $16.77 | $14.30 | 3,444,067 |
| 2016-08-23 | $17.10 | $17.52 | $17.08 | $17.42 | $14.86 | 3,649,274 |
| 2016-08-22 | $16.81 | $16.99 | $16.47 | $16.96 | $14.46 | 2,686,146 |
| 2016-08-19 | $16.88 | $17.10 | $16.80 | $17.05 | $14.54 | 1,779,581 |
| 2016-08-18 | $16.74 | $17.05 | $16.65 | $17.02 | $14.51 | 1,438,055 |
| 2016-08-17 | $16.74 | $16.85 | $16.42 | $16.69 | $14.23 | 1,961,145 |
| 2016-08-16 | $16.96 | $17.19 | $16.74 | $16.75 | $14.28 | 2,511,916 |
| 2016-08-15 | $16.51 | $17.15 | $16.45 | $17.11 | $14.59 | 2,214,636 |
| 2016-08-12 | $16.50 | $16.79 | $16.28 | $16.41 | $13.99 | 1,956,878 |
| 2016-08-11 | $16.31 | $16.64 | $16.18 | $16.57 | $14.13 | 2,354,114 |
| 2016-08-10 | $16.50 | $16.70 | $16.30 | $16.31 | $13.91 | 2,059,041 |
| 2016-08-09 | $16.55 | $16.85 | $16.34 | $16.37 | $13.96 | 3,557,754 |
| 2016-08-08 | $15.95 | $16.56 | $15.86 | $16.52 | $14.09 | 3,143,627 |
| 2016-08-05 | $15.68 | $16.12 | $15.60 | $15.86 | $13.52 | 4,247,077 |
| 2016-08-04 | $15.35 | $15.67 | $15.30 | $15.61 | $13.31 | 2,897,361 |
| 2016-08-03 | $14.84 | $15.54 | $14.75 | $15.38 | $13.12 | 3,048,407 |
| 2016-08-02 | $15.43 | $15.60 | $14.88 | $14.89 | $12.70 | 3,694,728 |
| 2016-08-01 | $15.39 | $15.63 | $15.24 | $15.41 | $13.14 | 2,723,955 |
| 2016-07-29 | $15.59 | $15.70 | $14.87 | $15.46 | $13.18 | 3,697,338 |
| 2016-07-28 | $15.61 | $15.94 | $15.38 | $15.86 | $13.52 | 3,219,676 |
| 2016-07-27 | $15.59 | $16.38 | $15.37 | $15.61 | $13.31 | 8,208,655 |
| 2016-07-26 | $15.80 | $16.22 | $15.72 | $16.11 | $13.74 | 2,669,208 |
| 2016-07-25 | $15.73 | $15.86 | $15.58 | $15.84 | $13.51 | 1,391,276 |
| 2016-07-22 | $15.75 | $15.90 | $15.59 | $15.79 | $13.47 | 1,724,135 |
| 2016-07-21 | $16.01 | $16.15 | $15.74 | $15.89 | $13.55 | 2,142,317 |
| 2016-07-20 | $15.42 | $16.10 | $15.32 | $15.97 | $13.62 | 2,156,207 |
| 2016-07-19 | $15.61 | $15.79 | $15.45 | $15.53 | $13.24 | 1,922,094 |
| 2016-07-18 | $15.48 | $15.77 | $15.28 | $15.75 | $13.43 | 1,576,459 |
| 2016-07-15 | $15.57 | $15.72 | $15.22 | $15.62 | $13.32 | 2,697,370 |
| 2016-07-14 | $15.67 | $15.95 | $15.39 | $15.63 | $13.33 | 2,256,203 |
| 2016-07-13 | $15.43 | $15.54 | $15.07 | $15.53 | $13.24 | 3,088,667 |
| 2016-07-12 | $15.05 | $15.77 | $15.04 | $15.34 | $13.08 | 3,659,721 |
| 2016-07-11 | $14.60 | $15.31 | $14.60 | $14.77 | $12.60 | 4,112,165 |
| 2016-07-08 | $13.62 | $14.63 | $13.62 | $14.42 | $12.30 | 5,153,087 |
| 2016-07-07 | $13.25 | $13.56 | $13.18 | $13.43 | $11.45 | 4,195,675 |
| 2016-07-06 | $12.77 | $12.93 | $12.40 | $12.91 | $11.01 | 3,629,536 |
| 2016-07-05 | $13.38 | $13.46 | $12.68 | $12.79 | $10.91 | 3,142,142 |
| 2016-07-01 | $13.37 | $13.69 | $13.27 | $13.57 | $11.57 | 3,020,381 |
| 2016-06-30 | $13.56 | $13.56 | $13.10 | $13.45 | $11.47 | 3,826,075 |
| 2016-06-29 | $13.23 | $13.58 | $13.01 | $13.47 | $11.49 | 3,799,079 |
| 2016-06-28 | $13.08 | $13.61 | $12.60 | $12.97 | $11.06 | 7,365,730 |
| 2016-06-27 | $14.17 | $14.17 | $12.75 | $12.91 | $11.01 | 8,249,422 |
| 2016-06-24 | $15.47 | $15.52 | $14.43 | $14.45 | $12.32 | 6,569,451 |
| 2016-06-23 | $16.01 | $16.30 | $15.92 | $16.25 | $13.86 | 1,554,160 |
| 2016-06-22 | $15.68 | $15.95 | $15.66 | $15.67 | $13.36 | 2,046,015 |
| 2016-06-21 | $15.72 | $15.82 | $15.42 | $15.62 | $13.32 | 2,097,859 |
| 2016-06-20 | $15.87 | $16.12 | $15.66 | $15.76 | $13.44 | 2,481,425 |
| 2016-06-17 | $15.35 | $15.84 | $15.31 | $15.60 | $13.30 | 2,501,561 |
| 2016-06-16 | $15.15 | $15.36 | $14.89 | $15.31 | $13.06 | 2,618,126 |
| 2016-06-15 | $15.27 | $15.65 | $15.14 | $15.34 | $13.08 | 2,561,904 |
| 2016-06-14 | $15.12 | $15.55 | $14.77 | $15.15 | $12.92 | 2,964,187 |
| 2016-06-13 | $15.63 | $15.71 | $15.21 | $15.23 | $12.99 | 3,495,804 |
| 2016-06-10 | $15.81 | $15.92 | $15.52 | $15.80 | $13.36 | 2,242,324 |
| 2016-06-09 | $16.26 | $16.39 | $16.08 | $16.08 | $13.60 | 2,703,746 |
| 2016-06-08 | $16.40 | $16.65 | $16.32 | $16.54 | $13.99 | 2,514,898 |
| 2016-06-07 | $16.25 | $16.44 | $15.91 | $16.21 | $13.71 | 3,176,718 |
| 2016-06-06 | $15.66 | $16.25 | $15.61 | $16.25 | $13.74 | 3,348,160 |
| 2016-06-03 | $15.49 | $15.62 | $15.29 | $15.58 | $13.18 | 2,319,913 |
| 2016-06-02 | $15.17 | $15.45 | $15.02 | $15.43 | $13.05 | 2,990,674 |
| 2016-06-01 | $14.76 | $15.29 | $14.55 | $15.29 | $12.93 | 2,525,755 |
| 2016-05-31 | $15.15 | $15.26 | $14.87 | $14.93 | $12.63 | 2,325,065 |
| 2016-05-27 | $14.97 | $15.34 | $14.88 | $15.10 | $12.77 | 2,525,435 |
| 2016-05-26 | $15.24 | $15.48 | $14.93 | $15.00 | $12.69 | 1,960,122 |
| 2016-05-25 | $14.65 | $15.24 | $14.59 | $15.16 | $12.82 | 2,552,010 |
| 2016-05-24 | $14.60 | $14.74 | $14.37 | $14.51 | $12.27 | 2,880,786 |
| 2016-05-23 | $14.07 | $14.81 | $13.93 | $14.53 | $12.29 | 3,757,201 |
| 2016-05-20 | $14.01 | $14.23 | $13.90 | $14.12 | $11.94 | 2,798,756 |
| 2016-05-19 | $13.90 | $14.11 | $13.77 | $13.92 | $11.77 | 2,793,045 |
| 2016-05-18 | $14.10 | $14.41 | $13.96 | $14.01 | $11.85 | 3,812,940 |
| 2016-05-17 | $14.00 | $14.54 | $13.98 | $14.31 | $12.10 | 4,270,685 |
| 2016-05-16 | $13.98 | $14.30 | $13.91 | $14.00 | $11.84 | 2,513,064 |
| 2016-05-13 | $13.92 | $14.21 | $13.74 | $13.87 | $11.73 | 2,828,826 |
| 2016-05-12 | $14.55 | $14.75 | $13.86 | $13.99 | $11.83 | 3,417,971 |
| 2016-05-11 | $14.36 | $14.71 | $14.20 | $14.28 | $12.08 | 3,783,762 |
| 2016-05-10 | $14.08 | $14.41 | $13.90 | $14.32 | $12.11 | 2,781,041 |
| 2016-05-09 | $14.58 | $14.58 | $13.67 | $13.97 | $11.82 | 5,022,644 |
| 2016-05-06 | $14.49 | $14.93 | $14.40 | $14.84 | $12.55 | 2,652,117 |
| 2016-05-05 | $14.98 | $15.10 | $14.48 | $14.56 | $12.32 | 2,707,703 |
| 2016-05-04 | $15.07 | $15.24 | $14.58 | $14.71 | $12.44 | 5,058,800 |
| 2016-05-03 | $15.54 | $15.60 | $15.12 | $15.21 | $12.86 | 2,819,883 |
| 2016-05-02 | $15.83 | $15.84 | $15.22 | $15.75 | $13.32 | 3,514,184 |
| 2016-04-29 | $15.72 | $15.93 | $15.32 | $15.74 | $13.31 | 4,214,020 |
| 2016-04-28 | $15.50 | $16.37 | $15.50 | $15.79 | $13.36 | 8,744,819 |
| 2016-04-27 | $15.33 | $15.91 | $15.21 | $15.40 | $13.03 | 5,979,948 |
| 2016-04-26 | $15.02 | $15.45 | $14.83 | $15.34 | $12.97 | 4,237,132 |
| 2016-04-25 | $15.19 | $15.29 | $14.86 | $14.92 | $12.62 | 2,887,688 |
| 2016-04-22 | $15.19 | $15.57 | $15.03 | $15.22 | $12.87 | 3,103,221 |
| 2016-04-21 | $15.20 | $15.77 | $14.98 | $15.14 | $12.81 | 6,290,091 |
| 2016-04-20 | $14.85 | $15.25 | $14.63 | $15.12 | $12.79 | 5,005,882 |
| 2016-04-19 | $14.65 | $14.94 | $14.50 | $14.82 | $12.54 | 5,598,219 |
| 2016-04-18 | $14.10 | $14.71 | $14.05 | $14.45 | $12.22 | 3,042,358 |
| 2016-04-15 | $14.00 | $14.48 | $13.77 | $14.46 | $12.23 | 5,691,746 |
| 2016-04-14 | $14.04 | $14.06 | $13.77 | $14.01 | $11.85 | 2,032,976 |
| 2016-04-13 | $13.78 | $14.11 | $13.76 | $13.99 | $11.83 | 2,563,027 |
| 2016-04-12 | $13.18 | $13.77 | $13.18 | $13.59 | $11.49 | 2,675,376 |
| 2016-04-11 | $13.15 | $13.38 | $13.02 | $13.06 | $11.05 | 2,345,023 |
| 2016-04-08 | $13.03 | $13.21 | $12.84 | $13.00 | $11.00 | 1,955,425 |
| 2016-04-07 | $12.89 | $13.14 | $12.51 | $12.70 | $10.74 | 2,710,794 |
| 2016-04-06 | $13.03 | $13.13 | $12.44 | $13.03 | $11.02 | 4,050,069 |
| 2016-04-05 | $12.84 | $13.15 | $12.73 | $13.05 | $11.04 | 4,429,138 |
| 2016-04-04 | $13.48 | $13.61 | $12.92 | $12.99 | $10.99 | 3,486,349 |
| 2016-04-01 | $13.08 | $13.57 | $12.84 | $13.50 | $11.42 | 4,744,564 |
| 2016-03-31 | $13.39 | $13.52 | $13.27 | $13.30 | $11.25 | 4,186,615 |
| 2016-03-30 | $13.41 | $13.84 | $13.14 | $13.37 | $11.31 | 4,901,172 |
| 2016-03-29 | $12.75 | $13.36 | $12.56 | $13.28 | $11.23 | 2,321,830 |
| 2016-03-28 | $13.00 | $13.11 | $12.65 | $12.91 | $10.92 | 1,503,742 |
| 2016-03-24 | $12.34 | $12.95 | $12.20 | $12.95 | $10.95 | 2,269,142 |
| 2016-03-23 | $13.07 | $13.12 | $12.57 | $12.59 | $10.65 | 2,936,429 |
| 2016-03-22 | $13.10 | $13.33 | $12.99 | $13.22 | $11.18 | 3,063,302 |
| 2016-03-21 | $13.17 | $13.41 | $12.92 | $13.31 | $11.26 | 2,939,357 |
| 2016-03-18 | $13.34 | $13.78 | $13.01 | $13.17 | $11.14 | 8,646,496 |
| 2016-03-17 | $12.49 | $13.49 | $12.49 | $13.23 | $11.19 | 5,456,929 |
| 2016-03-16 | $12.11 | $12.46 | $11.96 | $12.45 | $10.53 | 2,902,654 |
| 2016-03-15 | $11.88 | $12.08 | $11.53 | $12.02 | $10.17 | 2,933,683 |
| 2016-03-14 | $12.19 | $12.33 | $11.79 | $12.07 | $10.21 | 3,494,159 |
| 2016-03-11 | $11.89 | $12.52 | $11.89 | $12.28 | $10.39 | 3,066,114 |
| 2016-03-10 | $11.95 | $12.07 | $11.73 | $11.92 | $9.98 | 4,170,719 |
| 2016-03-09 | $11.98 | $12.24 | $11.58 | $11.93 | $9.99 | 3,498,522 |
| 2016-03-08 | $12.66 | $12.79 | $11.68 | $11.78 | $9.86 | 5,737,025 |
| 2016-03-07 | $12.08 | $12.90 | $12.03 | $12.87 | $10.78 | 5,047,555 |
| 2016-03-04 | $11.87 | $12.53 | $11.79 | $12.00 | $10.05 | 6,130,465 |
| 2016-03-03 | $11.72 | $12.07 | $11.59 | $11.78 | $9.86 | 3,610,474 |
| 2016-03-02 | $11.27 | $11.82 | $11.14 | $11.79 | $9.87 | 3,774,923 |
| 2016-03-01 | $10.87 | $11.36 | $10.84 | $11.20 | $9.38 | 5,578,046 |
| 2016-02-29 | $10.52 | $11.02 | $10.33 | $10.86 | $9.09 | 5,080,613 |
| 2016-02-26 | $9.86 | $10.56 | $9.86 | $10.48 | $8.77 | 4,893,632 |
| 2016-02-25 | $9.71 | $9.76 | $9.21 | $9.65 | $8.08 | 2,477,813 |
| 2016-02-24 | $9.00 | $9.75 | $8.86 | $9.73 | $8.15 | 3,734,560 |
| 2016-02-23 | $9.39 | $9.41 | $9.04 | $9.24 | $7.74 | 4,077,369 |
| 2016-02-22 | $9.80 | $10.07 | $9.36 | $9.53 | $7.98 | 5,035,076 |
| 2016-02-19 | $9.77 | $9.84 | $9.41 | $9.56 | $8.00 | 3,509,420 |
| 2016-02-18 | $9.90 | $9.96 | $9.50 | $9.93 | $8.31 | 4,531,198 |
| 2016-02-17 | $9.36 | $9.94 | $9.30 | $9.76 | $8.17 | 4,798,724 |
| 2016-02-16 | $8.96 | $9.26 | $8.73 | $9.19 | $7.69 | 4,376,830 |
| 2016-02-12 | $7.98 | $8.86 | $7.75 | $8.80 | $7.37 | 6,245,295 |
| 2016-02-11 | $8.23 | $8.97 | $7.66 | $8.09 | $6.77 | 7,321,646 |
| 2016-02-10 | $8.39 | $8.60 | $7.99 | $8.34 | $6.98 | 7,401,948 |
| 2016-02-09 | $8.32 | $8.69 | $8.20 | $8.37 | $7.01 | 3,065,687 |
| 2016-02-08 | $8.77 | $8.90 | $8.28 | $8.54 | $7.15 | 3,267,149 |
| 2016-02-05 | $9.27 | $9.46 | $8.92 | $8.94 | $7.49 | 4,260,046 |
| 2016-02-04 | $8.93 | $9.80 | $8.85 | $9.41 | $7.88 | 4,891,896 |
| 2016-02-03 | $8.40 | $8.87 | $8.08 | $8.86 | $7.42 | 3,455,383 |
| 2016-02-02 | $8.78 | $8.78 | $8.22 | $8.27 | $6.92 | 3,860,684 |
| 2016-02-01 | $8.49 | $8.94 | $8.34 | $8.83 | $7.39 | 4,301,913 |
| 2016-01-29 | $8.51 | $8.82 | $8.12 | $8.63 | $7.23 | 5,528,708 |
| 2016-01-28 | $8.93 | $8.97 | $8.30 | $8.37 | $7.01 | 4,611,737 |
| 2016-01-27 | $8.08 | $8.83 | $8.05 | $8.71 | $7.29 | 6,737,914 |
| 2016-01-26 | $8.03 | $8.23 | $7.84 | $8.16 | $6.83 | 4,433,303 |
| 2016-01-25 | $8.38 | $8.47 | $7.89 | $7.91 | $6.62 | 3,831,377 |
| 2016-01-22 | $8.70 | $8.99 | $8.24 | $8.50 | $7.12 | 5,723,837 |
| 2016-01-21 | $8.14 | $8.58 | $7.99 | $8.34 | $6.98 | 5,575,016 |
| 2016-01-20 | $7.88 | $8.23 | $7.46 | $8.14 | $6.82 | 7,306,903 |
| 2016-01-19 | $8.69 | $8.77 | $7.88 | $8.05 | $6.74 | 7,329,417 |
| 2016-01-15 | $8.78 | $8.87 | $8.32 | $8.62 | $7.22 | 6,400,548 |
| 2016-01-14 | $8.90 | $9.34 | $8.57 | $9.16 | $7.67 | 5,941,335 |
| 2016-01-13 | $9.04 | $9.28 | $8.77 | $8.86 | $7.42 | 6,866,087 |
| 2016-01-12 | $9.25 | $9.34 | $8.56 | $8.97 | $7.51 | 5,823,180 |
| 2016-01-11 | $9.52 | $9.57 | $8.83 | $9.01 | $7.54 | 5,435,628 |
| 2016-01-08 | $9.52 | $9.78 | $9.23 | $9.49 | $7.95 | 5,117,186 |
| 2016-01-07 | $9.95 | $10.00 | $9.32 | $9.35 | $7.83 | 6,789,594 |
| 2016-01-06 | $10.36 | $10.36 | $9.97 | $10.14 | $8.49 | 6,600,085 |
| 2016-01-05 | $11.10 | $11.24 | $10.62 | $10.65 | $8.92 | 2,986,586 |
| 2016-01-04 | $11.28 | $11.35 | $10.67 | $11.11 | $9.30 | 3,447,913 |
| 2015-12-31 | $11.22 | $11.48 | $11.05 | $11.37 | $9.52 | 2,721,328 |
| 2015-12-30 | $11.20 | $11.42 | $11.10 | $11.27 | $9.44 | 2,279,459 |
| 2015-12-29 | $11.34 | $11.50 | $11.15 | $11.34 | $9.50 | 2,256,818 |
| 2015-12-28 | $11.30 | $11.35 | $11.08 | $11.23 | $9.40 | 4,010,140 |
| 2015-12-24 | $11.40 | $11.57 | $11.34 | $11.41 | $9.55 | 1,511,061 |
| 2015-12-23 | $11.18 | $11.42 | $11.04 | $11.40 | $9.55 | 4,653,903 |
| 2015-12-22 | $10.73 | $11.09 | $10.63 | $10.98 | $9.19 | 4,352,068 |
| 2015-12-21 | $10.57 | $10.79 | $10.31 | $10.73 | $8.98 | 4,614,393 |
| 2015-12-18 | $9.93 | $10.71 | $9.83 | $10.49 | $8.78 | 6,292,330 |
| 2015-12-17 | $10.10 | $10.26 | $9.84 | $9.84 | $8.24 | 3,448,246 |
| 2015-12-16 | $10.00 | $10.36 | $10.00 | $10.32 | $8.64 | 3,670,433 |
| 2015-12-15 | $9.99 | $10.28 | $9.87 | $9.97 | $8.35 | 4,144,305 |
| 2015-12-14 | $10.32 | $10.41 | $9.84 | $9.90 | $8.29 | 5,119,114 |
| 2015-12-11 | $10.61 | $10.68 | $10.39 | $10.40 | $8.71 | 3,741,160 |
| 2015-12-10 | $11.17 | $11.27 | $10.83 | $10.88 | $9.00 | 4,443,094 |
| 2015-12-09 | $10.75 | $11.52 | $10.75 | $11.27 | $9.32 | 7,381,143 |
| 2015-12-08 | $10.46 | $10.99 | $10.37 | $10.57 | $8.75 | 4,219,673 |
| 2015-12-07 | $10.92 | $10.99 | $10.43 | $10.66 | $8.82 | 4,271,206 |
| 2015-12-04 | $11.00 | $11.21 | $10.82 | $11.03 | $9.13 | 3,492,520 |
| 2015-12-03 | $11.22 | $11.48 | $11.03 | $11.15 | $9.23 | 4,754,910 |
| 2015-12-02 | $11.34 | $11.57 | $10.95 | $11.14 | $9.22 | 6,475,835 |
| 2015-12-01 | $12.50 | $12.63 | $11.29 | $11.50 | $9.51 | 11,732,361 |
| 2015-11-30 | $12.67 | $12.74 | $12.41 | $12.52 | $10.36 | 5,156,732 |
| 2015-11-27 | $12.63 | $12.85 | $12.38 | $12.66 | $10.47 | 1,782,495 |
| 2015-11-25 | $12.60 | $12.86 | $12.48 | $12.67 | $10.48 | 2,182,083 |
| 2015-11-24 | $12.17 | $12.75 | $12.09 | $12.68 | $10.49 | 5,362,224 |
| 2015-11-23 | $12.20 | $12.47 | $12.08 | $12.12 | $10.03 | 3,089,928 |
| 2015-11-20 | $12.38 | $12.63 | $12.23 | $12.30 | $10.18 | 2,721,081 |
| 2015-11-19 | $12.60 | $12.61 | $12.30 | $12.31 | $10.18 | 2,813,770 |
| 2015-11-18 | $12.45 | $12.87 | $12.45 | $12.68 | $10.49 | 3,748,528 |
| 2015-11-17 | $12.86 | $12.97 | $12.27 | $12.35 | $10.22 | 3,824,099 |
| 2015-11-16 | $12.37 | $12.85 | $12.32 | $12.78 | $10.57 | 2,644,623 |
| 2015-11-13 | $12.35 | $12.58 | $12.09 | $12.41 | $10.27 | 3,014,310 |
| 2015-11-12 | $12.68 | $12.88 | $12.20 | $12.30 | $10.18 | 3,333,227 |
| 2015-11-11 | $13.14 | $13.29 | $12.79 | $12.88 | $10.66 | 2,936,291 |
| 2015-11-10 | $13.10 | $13.25 | $12.76 | $13.14 | $10.87 | 3,501,195 |
| 2015-11-09 | $13.38 | $13.55 | $12.94 | $13.20 | $10.92 | 3,218,927 |
| 2015-11-06 | $13.03 | $13.46 | $12.89 | $13.41 | $11.09 | 2,395,010 |
| 2015-11-05 | $13.23 | $13.39 | $12.98 | $13.32 | $11.02 | 3,663,321 |
| 2015-11-04 | $13.60 | $13.89 | $13.27 | $13.43 | $11.11 | 2,790,099 |
| 2015-11-03 | $13.59 | $14.03 | $13.50 | $13.54 | $11.20 | 3,770,294 |
| 2015-11-02 | $13.12 | $13.63 | $13.12 | $13.56 | $11.22 | 5,948,745 |
| 2015-10-30 | $13.30 | $13.38 | $12.83 | $13.17 | $10.90 | 3,620,237 |
| 2015-10-29 | $13.01 | $13.48 | $12.91 | $13.21 | $10.93 | 5,336,543 |
| 2015-10-28 | $12.08 | $13.29 | $12.08 | $13.20 | $10.92 | 8,025,435 |
| 2015-10-27 | $12.39 | $13.02 | $11.61 | $11.94 | $9.88 | 7,897,180 |
| 2015-10-26 | $11.59 | $11.79 | $11.49 | $11.63 | $9.62 | 4,639,901 |
| 2015-10-23 | $11.45 | $11.89 | $11.35 | $11.58 | $9.58 | 7,107,860 |
| 2015-10-22 | $11.41 | $11.90 | $11.06 | $11.35 | $9.39 | 6,423,915 |
| 2015-10-21 | $11.60 | $11.63 | $11.19 | $11.24 | $9.30 | 3,977,070 |
| 2015-10-20 | $11.32 | $11.70 | $11.30 | $11.49 | $9.51 | 5,650,171 |
| 2015-10-19 | $11.80 | $11.85 | $11.35 | $11.46 | $9.48 | 4,409,360 |
| 2015-10-16 | $12.15 | $12.21 | $11.76 | $11.93 | $9.87 | 4,828,058 |
| 2015-10-15 | $12.25 | $12.42 | $11.75 | $12.08 | $9.99 | 4,360,742 |
| 2015-10-14 | $12.28 | $12.63 | $12.08 | $12.44 | $10.29 | 3,434,011 |
| 2015-10-13 | $12.27 | $12.66 | $12.20 | $12.27 | $10.15 | 2,933,976 |
| 2015-10-12 | $12.75 | $12.80 | $12.12 | $12.48 | $10.33 | 4,263,708 |
| 2015-10-09 | $13.07 | $13.53 | $12.67 | $12.75 | $10.55 | 6,525,024 |
| 2015-10-08 | $11.72 | $13.53 | $11.70 | $13.27 | $10.98 | 9,345,490 |
| 2015-10-07 | $11.67 | $12.00 | $11.36 | $11.71 | $9.69 | 6,881,963 |
| 2015-10-06 | $11.44 | $11.82 | $11.41 | $11.68 | $9.66 | 6,992,806 |
| 2015-10-05 | $10.71 | $11.85 | $10.70 | $11.37 | $9.41 | 7,541,825 |
| 2015-10-02 | $10.25 | $10.68 | $9.96 | $10.68 | $8.84 | 6,010,878 |
| 2015-10-01 | $9.92 | $10.39 | $9.84 | $10.36 | $8.57 | 10,037,566 |
| 2015-09-30 | $9.46 | $9.74 | $9.44 | $9.69 | $8.02 | 11,457,061 |
| 2015-09-29 | $10.02 | $10.06 | $9.27 | $9.33 | $7.72 | 12,220,414 |
| 2015-09-28 | $13.09 | $13.41 | $9.84 | $9.92 | $8.21 | 19,963,844 |
| 2015-09-25 | $14.17 | $14.24 | $13.82 | $13.91 | $11.51 | 2,692,422 |
| 2015-09-24 | $14.06 | $14.14 | $13.78 | $14.03 | $11.61 | 3,651,735 |
| 2015-09-23 | $14.68 | $14.85 | $14.10 | $14.15 | $11.71 | 2,715,023 |
| 2015-09-22 | $14.82 | $14.82 | $14.51 | $14.71 | $12.17 | 3,303,399 |
| 2015-09-21 | $15.00 | $15.16 | $14.79 | $14.99 | $12.40 | 2,749,871 |
| 2015-09-18 | $14.65 | $14.95 | $14.54 | $14.82 | $12.26 | 3,412,282 |
| 2015-09-17 | $15.21 | $15.24 | $14.87 | $14.94 | $12.36 | 3,355,412 |
| 2015-09-16 | $14.96 | $15.21 | $14.83 | $15.19 | $12.57 | 2,962,817 |
| 2015-09-15 | $14.76 | $15.12 | $14.59 | $14.79 | $12.24 | 3,367,740 |
| 2015-09-14 | $14.98 | $15.00 | $14.61 | $14.76 | $12.21 | 1,419,471 |
| 2015-09-11 | $15.19 | $15.24 | $14.95 | $15.00 | $12.41 | 1,720,416 |
| 2015-09-10 | $15.24 | $15.48 | $15.05 | $15.30 | $12.55 | 3,399,770 |
| 2015-09-09 | $15.85 | $15.97 | $15.32 | $15.33 | $12.58 | 2,377,801 |
| 2015-09-08 | $15.41 | $15.66 | $15.19 | $15.59 | $12.79 | 4,072,342 |
Huntsman Corp (HUN) News Headlines
Recent Huntsman Corp (HUN) News
Similar Companies to Huntsman Corp (HUN) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |