Interpublic Group Of Cos. Inc (IPG) Exchange: NYSE
Data as of May 13, 2025
$25.03 ($-0.28) -1.11%
Interpublic Group Of Cos. Inc - Daily Information
Click for more stock information on Interpublic Group Of Cos. Inc.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $25.03 |
| Previous Close | $25.03 |
| High | $25.33 |
| Low | $24.91 |
| Adjusted Open | $25.03 |
| Previous Adjusted Close | $25.03 |
| Adjusted High | $25.33 |
| Adjusted Low | $24.91 |
About Interpublic Group Of Cos. Inc (IPG)
Interpublic Group Of Cos. Inc. (IPG) is an American publicly traded advertising and PR company. Founded in 1930, it is one of the world's largest marketing and communications conglomerates. As of 2019, the company had approximately 49,000 employees in over 100 countries and is headquartered in New York City. Since its inception, the company has grown significantly, now boasting a total asset value of $19.4 billion and total net revenue of over $9 billion for the past year. IPG is comprised of several global companies such as McCann, Deutsch, IPG MediaBrands, and many more prominent brands.
Invest in Interpublic Group Of Cos. Inc (IPG)
Historical Stock Data for Interpublic Group Of Cos. Inc (IPG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $25.03 | $25.33 | $24.91 | $25.03 | $25.03 | 2,738,087 |
| 2025-05-05 | $25.20 | $25.53 | $25.03 | $25.31 | $25.31 | 5,688,454 |
| 2025-05-02 | $25.24 | $25.53 | $25.17 | $25.38 | $25.38 | 4,111,908 |
| 2025-05-01 | $25.12 | $25.25 | $24.81 | $24.95 | $24.95 | 5,438,301 |
| 2025-04-30 | $24.90 | $25.18 | $24.35 | $25.12 | $25.12 | 3,985,217 |
| 2025-04-29 | $24.75 | $25.15 | $24.67 | $24.98 | $24.98 | 3,900,449 |
| 2025-04-28 | $24.68 | $24.89 | $24.57 | $24.83 | $24.83 | 3,568,366 |
| 2025-04-25 | $24.82 | $24.89 | $24.36 | $24.56 | $24.56 | 4,953,738 |
| 2025-04-24 | $24.53 | $25.21 | $23.89 | $25.08 | $25.08 | 6,581,271 |
| 2025-04-23 | $24.44 | $24.67 | $23.89 | $23.99 | $23.99 | 5,124,181 |
| 2025-04-22 | $23.77 | $23.98 | $23.61 | $23.90 | $23.90 | 3,659,918 |
| 2025-04-21 | $23.50 | $23.77 | $23.28 | $23.50 | $23.50 | 3,872,374 |
| 2025-04-17 | $23.54 | $23.96 | $23.39 | $23.94 | $23.94 | 4,458,689 |
| 2025-04-16 | $24.55 | $25.10 | $23.06 | $23.27 | $23.27 | 9,930,799 |
| 2025-04-15 | $25.22 | $25.44 | $25.04 | $25.14 | $25.14 | 4,096,870 |
| 2025-04-14 | $24.98 | $25.28 | $24.69 | $25.01 | $25.01 | 5,308,620 |
| 2025-04-11 | $24.16 | $24.64 | $23.88 | $24.59 | $24.59 | 4,549,684 |
| 2025-04-10 | $24.59 | $24.80 | $23.30 | $24.04 | $24.04 | 5,685,427 |
| 2025-04-09 | $22.57 | $25.09 | $22.51 | $24.97 | $24.97 | 7,596,131 |
| 2025-04-08 | $23.87 | $24.15 | $22.60 | $22.92 | $22.92 | 7,903,000 |
| 2025-04-07 | $23.02 | $24.48 | $22.71 | $23.28 | $23.28 | 8,811,980 |
| 2025-04-04 | $24.12 | $24.53 | $23.67 | $23.70 | $23.70 | 7,813,699 |
| 2025-04-03 | $25.58 | $25.65 | $24.53 | $24.58 | $24.58 | 5,284,608 |
| 2025-04-02 | $26.07 | $26.28 | $25.81 | $26.04 | $26.04 | 3,004,648 |
| 2025-04-01 | $27.18 | $27.19 | $25.97 | $26.12 | $26.12 | 6,197,812 |
| 2025-03-31 | $26.34 | $27.21 | $26.34 | $27.16 | $27.16 | 17,024,063 |
| 2025-03-28 | $26.57 | $26.74 | $26.16 | $26.29 | $26.29 | 5,081,165 |
| 2025-03-27 | $26.56 | $26.62 | $26.28 | $26.40 | $26.40 | 6,442,833 |
| 2025-03-26 | $26.16 | $26.72 | $26.16 | $26.49 | $26.49 | 5,575,627 |
| 2025-03-25 | $26.14 | $26.53 | $26.10 | $26.29 | $26.29 | 6,813,588 |
| 2025-03-24 | $26.53 | $26.54 | $25.93 | $25.93 | $25.93 | 9,517,010 |
| 2025-03-21 | $26.34 | $26.83 | $26.16 | $26.51 | $26.51 | 42,353,556 |
| 2025-03-20 | $26.63 | $26.76 | $26.33 | $26.47 | $26.47 | 5,078,428 |
| 2025-03-19 | $26.48 | $26.89 | $26.39 | $26.65 | $26.65 | 6,236,449 |
| 2025-03-18 | $26.16 | $26.64 | $25.85 | $26.56 | $26.56 | 8,926,250 |
| 2025-03-17 | $26.14 | $26.56 | $26.05 | $26.23 | $26.23 | 7,451,620 |
| 2025-03-14 | $26.16 | $26.57 | $25.93 | $26.43 | $26.43 | 10,903,843 |
| 2025-03-13 | $26.28 | $26.79 | $25.97 | $26.09 | $26.09 | 7,387,465 |
| 2025-03-12 | $27.32 | $27.35 | $26.22 | $26.35 | $26.35 | 10,874,113 |
| 2025-03-11 | $27.96 | $28.39 | $27.25 | $27.31 | $27.31 | 8,926,610 |
| 2025-03-10 | $28.00 | $29.62 | $27.96 | $28.19 | $28.19 | 9,439,261 |
| 2025-03-07 | $27.12 | $28.26 | $27.12 | $28.18 | $28.18 | 10,580,322 |
| 2025-03-06 | $27.26 | $27.57 | $26.96 | $27.33 | $27.33 | 9,559,757 |
| 2025-03-05 | $26.67 | $27.22 | $26.62 | $27.16 | $27.16 | 9,331,620 |
| 2025-03-04 | $26.39 | $27.09 | $26.15 | $26.71 | $26.71 | 6,487,722 |
| 2025-03-03 | $27.35 | $27.43 | $26.36 | $26.46 | $26.46 | 6,150,490 |
| 2025-02-28 | $27.13 | $27.45 | $26.95 | $27.40 | $27.40 | 11,652,258 |
| 2025-02-27 | $27.19 | $27.36 | $26.82 | $27.01 | $27.01 | 3,885,836 |
| 2025-02-26 | $27.85 | $27.93 | $27.58 | $27.66 | $27.66 | 4,721,402 |
| 2025-02-25 | $27.61 | $27.97 | $27.59 | $27.78 | $27.78 | 6,226,254 |
| 2025-02-24 | $27.23 | $27.89 | $27.18 | $27.57 | $27.57 | 6,876,637 |
| 2025-02-21 | $27.54 | $27.59 | $26.96 | $27.07 | $27.07 | 6,038,185 |
| 2025-02-20 | $27.48 | $27.76 | $27.26 | $27.56 | $27.56 | 5,496,888 |
| 2025-02-19 | $27.50 | $27.85 | $27.43 | $27.55 | $27.55 | 5,280,298 |
| 2025-02-18 | $26.99 | $27.59 | $26.85 | $27.55 | $27.55 | 5,646,616 |
| 2025-02-14 | $27.13 | $27.28 | $26.87 | $27.05 | $27.05 | 5,974,636 |
| 2025-02-13 | $26.63 | $27.02 | $26.51 | $26.96 | $26.96 | 8,244,572 |
| 2025-02-12 | $26.97 | $27.20 | $26.43 | $26.78 | $26.78 | 7,017,893 |
| 2025-02-11 | $27.03 | $27.25 | $26.93 | $27.17 | $27.17 | 4,145,001 |
| 2025-02-10 | $27.70 | $27.73 | $27.07 | $27.18 | $27.18 | 6,125,090 |
| 2025-02-07 | $27.81 | $27.97 | $27.46 | $27.49 | $27.49 | 3,826,323 |
| 2025-02-06 | $27.99 | $28.30 | $27.54 | $27.72 | $27.72 | 6,698,370 |
| 2025-02-05 | $28.80 | $28.92 | $27.29 | $27.98 | $27.98 | 8,757,961 |
| 2025-02-04 | $29.01 | $29.25 | $28.71 | $28.80 | $28.80 | 5,000,405 |
| 2025-02-03 | $28.43 | $29.24 | $28.27 | $29.00 | $29.00 | 5,890,090 |
| 2025-01-31 | $28.50 | $29.10 | $28.50 | $28.67 | $28.67 | 6,298,452 |
| 2025-01-30 | $28.91 | $28.98 | $28.56 | $28.71 | $28.71 | 3,007,089 |
| 2025-01-29 | $28.76 | $29.15 | $28.66 | $28.78 | $28.78 | 3,666,428 |
| 2025-01-28 | $29.31 | $29.34 | $28.83 | $28.85 | $28.85 | 2,862,867 |
| 2025-01-27 | $28.77 | $29.52 | $28.73 | $29.28 | $29.28 | 3,349,309 |
| 2025-01-24 | $28.43 | $28.84 | $28.36 | $28.54 | $28.54 | 3,806,655 |
| 2025-01-23 | $28.14 | $28.45 | $28.08 | $28.27 | $28.27 | 3,063,794 |
| 2025-01-22 | $28.23 | $28.31 | $27.87 | $28.21 | $28.21 | 3,779,847 |
| 2025-01-21 | $28.03 | $28.43 | $27.93 | $28.22 | $28.22 | 5,792,746 |
| 2025-01-17 | $28.11 | $28.24 | $27.78 | $27.83 | $27.83 | 5,109,287 |
| 2025-01-16 | $27.80 | $28.11 | $27.76 | $27.89 | $27.89 | 4,294,920 |
| 2025-01-15 | $27.60 | $27.89 | $27.46 | $27.78 | $27.78 | 4,663,702 |
| 2025-01-14 | $26.89 | $27.54 | $26.89 | $27.30 | $27.30 | 8,083,000 |
| 2025-01-13 | $26.44 | $26.96 | $26.30 | $26.82 | $26.82 | 7,080,395 |
| 2025-01-10 | $27.04 | $27.40 | $26.60 | $26.64 | $26.64 | 6,783,984 |
| 2025-01-08 | $27.56 | $27.61 | $27.33 | $27.53 | $27.53 | 3,286,083 |
| 2025-01-07 | $28.04 | $28.25 | $27.62 | $27.70 | $27.70 | 5,023,816 |
| 2025-01-06 | $28.11 | $28.34 | $27.83 | $27.99 | $27.99 | 4,902,404 |
| 2025-01-03 | $28.18 | $28.28 | $27.89 | $28.13 | $28.13 | 3,460,752 |
| 2025-01-02 | $28.10 | $28.27 | $27.91 | $28.13 | $28.13 | 2,857,156 |
| 2024-12-31 | $27.83 | $28.24 | $27.75 | $28.02 | $28.02 | 2,741,495 |
| 2024-12-30 | $27.92 | $28.00 | $27.58 | $27.79 | $27.79 | 3,106,807 |
| 2024-12-27 | $28.41 | $28.60 | $28.11 | $28.11 | $28.11 | 2,975,016 |
| 2024-12-26 | $28.20 | $28.67 | $28.12 | $28.55 | $28.55 | 2,318,265 |
| 2024-12-24 | $28.41 | $28.47 | $28.12 | $28.34 | $28.34 | 1,773,317 |
| 2024-12-23 | $28.99 | $29.14 | $28.34 | $28.50 | $28.50 | 3,679,649 |
| 2024-12-20 | $28.69 | $29.34 | $28.42 | $29.07 | $29.07 | 20,653,567 |
| 2024-12-19 | $29.12 | $29.41 | $28.60 | $28.63 | $28.63 | 8,361,096 |
| 2024-12-18 | $29.21 | $29.98 | $29.05 | $29.07 | $29.07 | 6,231,445 |
| 2024-12-17 | $29.70 | $29.98 | $29.08 | $29.17 | $29.17 | 5,569,488 |
| 2024-12-16 | $29.80 | $30.36 | $29.75 | $29.92 | $29.92 | 7,591,310 |
| 2024-12-13 | $29.72 | $29.94 | $29.36 | $29.89 | $29.89 | 4,246,653 |
| 2024-12-12 | $30.01 | $30.41 | $29.71 | $29.78 | $29.78 | 4,582,934 |
| 2024-12-11 | $30.40 | $30.67 | $30.10 | $30.10 | $30.10 | 8,344,903 |
| 2024-12-10 | $30.10 | $31.27 | $29.83 | $30.38 | $30.38 | 14,260,180 |
| 2024-12-09 | $32.96 | $33.05 | $30.24 | $30.30 | $30.30 | 34,738,737 |
| 2024-12-06 | $29.68 | $29.72 | $29.10 | $29.26 | $29.26 | 3,557,588 |
| 2024-12-05 | $29.31 | $29.67 | $29.20 | $29.48 | $29.48 | 6,270,330 |
| 2024-12-04 | $29.78 | $29.90 | $29.22 | $29.24 | $29.24 | 5,076,787 |
| 2024-12-03 | $30.11 | $30.22 | $29.79 | $29.90 | $29.90 | 7,341,086 |
| 2024-12-02 | $30.54 | $30.57 | $29.93 | $30.12 | $30.12 | 4,901,948 |
| 2024-11-29 | $30.67 | $31.00 | $30.52 | $30.81 | $30.81 | 2,885,116 |
| 2024-11-27 | $30.94 | $31.01 | $30.34 | $30.48 | $30.48 | 4,615,527 |
| 2024-11-26 | $30.50 | $30.83 | $30.40 | $30.63 | $30.63 | 4,972,341 |
| 2024-11-25 | $29.83 | $30.72 | $29.73 | $30.68 | $30.68 | 8,462,079 |
| 2024-11-22 | $29.16 | $29.70 | $29.05 | $29.58 | $29.58 | 6,026,675 |
| 2024-11-21 | $28.41 | $29.26 | $28.27 | $29.15 | $29.15 | 5,054,906 |
| 2024-11-20 | $27.62 | $28.45 | $27.53 | $28.38 | $28.38 | 6,762,699 |
| 2024-11-19 | $27.24 | $27.77 | $27.06 | $27.66 | $27.66 | 5,294,146 |
| 2024-11-18 | $27.04 | $27.55 | $26.88 | $27.52 | $27.52 | 6,702,064 |
| 2024-11-15 | $29.14 | $29.20 | $27.01 | $27.09 | $27.09 | 10,277,402 |
| 2024-11-14 | $29.33 | $29.49 | $29.05 | $29.20 | $29.20 | 5,025,501 |
| 2024-11-13 | $29.18 | $29.46 | $29.08 | $29.29 | $29.29 | 3,573,120 |
| 2024-11-12 | $29.51 | $29.75 | $29.04 | $29.25 | $29.25 | 4,461,228 |
| 2024-11-11 | $30.04 | $30.06 | $29.56 | $29.62 | $29.62 | 3,206,562 |
| 2024-11-08 | $30.03 | $30.14 | $29.73 | $29.83 | $29.83 | 3,709,165 |
| 2024-11-07 | $30.39 | $30.47 | $29.90 | $30.07 | $30.07 | 4,575,156 |
| 2024-11-06 | $30.96 | $31.00 | $30.01 | $30.38 | $30.38 | 5,510,539 |
| 2024-11-05 | $29.67 | $29.81 | $29.44 | $29.77 | $29.77 | 2,965,801 |
| 2024-11-04 | $29.48 | $29.53 | $29.30 | $29.50 | $29.50 | 2,364,443 |
| 2024-11-01 | $29.56 | $29.81 | $29.43 | $29.48 | $29.48 | 2,852,413 |
| 2024-10-31 | $29.86 | $29.96 | $29.37 | $29.40 | $29.40 | 3,577,985 |
| 2024-10-30 | $29.89 | $30.20 | $29.88 | $29.95 | $29.95 | 2,796,533 |
| 2024-10-29 | $30.40 | $30.40 | $29.96 | $30.03 | $30.03 | 2,540,620 |
| 2024-10-28 | $29.88 | $30.30 | $29.88 | $30.24 | $30.24 | 3,084,371 |
| 2024-10-25 | $30.08 | $30.18 | $29.74 | $29.80 | $29.80 | 2,758,024 |
| 2024-10-24 | $30.24 | $30.30 | $29.86 | $29.89 | $29.89 | 3,691,815 |
| 2024-10-23 | $29.38 | $30.43 | $29.33 | $30.04 | $30.04 | 6,389,978 |
| 2024-10-22 | $31.44 | $31.56 | $29.28 | $29.78 | $29.78 | 9,297,084 |
| 2024-10-21 | $32.00 | $32.18 | $31.58 | $31.62 | $31.62 | 6,207,810 |
| 2024-10-18 | $32.17 | $32.21 | $31.79 | $32.03 | $32.03 | 3,450,926 |
| 2024-10-17 | $32.08 | $32.15 | $31.69 | $32.06 | $32.06 | 3,501,038 |
| 2024-10-16 | $31.60 | $31.95 | $31.23 | $31.93 | $31.93 | 4,565,242 |
| 2024-10-15 | $31.72 | $32.00 | $31.59 | $31.63 | $31.63 | 4,011,883 |
| 2024-10-14 | $31.39 | $31.53 | $31.24 | $31.50 | $31.50 | 2,942,468 |
| 2024-10-11 | $31.08 | $31.45 | $31.05 | $31.39 | $31.39 | 5,823,651 |
| 2024-10-10 | $30.98 | $31.08 | $30.79 | $31.06 | $31.06 | 2,546,136 |
| 2024-10-09 | $30.91 | $31.27 | $30.81 | $31.02 | $31.02 | 3,875,728 |
| 2024-10-08 | $30.64 | $30.94 | $30.51 | $30.87 | $30.87 | 4,964,963 |
| 2024-10-07 | $30.70 | $30.83 | $30.49 | $30.66 | $30.66 | 3,425,652 |
| 2024-10-04 | $31.19 | $31.38 | $30.70 | $30.79 | $30.79 | 2,658,510 |
| 2024-10-03 | $30.83 | $30.98 | $30.56 | $30.82 | $30.82 | 3,125,175 |
| 2024-10-02 | $31.06 | $31.50 | $31.00 | $31.07 | $31.07 | 3,606,820 |
| 2024-10-01 | $31.49 | $31.57 | $30.83 | $31.22 | $31.22 | 3,268,504 |
| 2024-09-30 | $31.18 | $31.76 | $31.12 | $31.63 | $31.63 | 4,097,200 |
| 2024-09-27 | $31.65 | $32.02 | $31.37 | $31.62 | $31.62 | 4,019,627 |
| 2024-09-26 | $30.97 | $31.53 | $30.92 | $31.49 | $31.49 | 2,856,196 |
| 2024-09-25 | $31.34 | $31.41 | $30.67 | $30.72 | $30.72 | 3,145,629 |
| 2024-09-24 | $31.27 | $31.43 | $31.13 | $31.22 | $31.22 | 4,438,682 |
| 2024-09-23 | $31.27 | $31.33 | $30.97 | $31.30 | $31.30 | 3,302,882 |
| 2024-09-20 | $31.49 | $31.49 | $30.98 | $31.11 | $31.11 | 8,046,640 |
| 2024-09-19 | $31.72 | $31.79 | $31.04 | $31.49 | $31.49 | 4,306,514 |
| 2024-09-18 | $31.23 | $31.57 | $31.05 | $31.08 | $31.08 | 4,271,398 |
| 2024-09-17 | $31.38 | $31.57 | $31.02 | $31.23 | $31.23 | 3,428,400 |
| 2024-09-16 | $31.11 | $31.46 | $31.06 | $31.17 | $31.17 | 3,640,069 |
| 2024-09-13 | $30.65 | $31.16 | $30.54 | $30.85 | $30.85 | 2,886,229 |
| 2024-09-12 | $29.65 | $30.61 | $29.28 | $30.54 | $30.54 | 5,065,243 |
| 2024-09-11 | $31.06 | $31.10 | $30.50 | $30.93 | $30.93 | 2,654,910 |
| 2024-09-10 | $31.06 | $31.23 | $30.82 | $31.15 | $31.15 | 3,521,226 |
| 2024-09-09 | $31.10 | $31.33 | $30.95 | $31.06 | $31.06 | 5,363,211 |
| 2024-09-06 | $31.43 | $31.82 | $30.97 | $31.09 | $31.09 | 3,114,293 |
| 2024-09-05 | $31.70 | $31.73 | $31.24 | $31.46 | $31.46 | 3,741,444 |
| 2024-09-04 | $31.90 | $32.26 | $29.79 | $31.47 | $31.47 | 8,218,257 |
| 2024-09-03 | $32.07 | $32.15 | $31.76 | $31.95 | $31.95 | 2,500,299 |
| 2024-08-30 | $32.47 | $32.66 | $32.33 | $32.61 | $32.28 | 3,583,878 |
| 2024-08-29 | $32.60 | $32.71 | $32.20 | $32.38 | $32.05 | 2,064,747 |
| 2024-08-28 | $32.44 | $32.59 | $32.22 | $32.36 | $32.03 | 1,605,141 |
| 2024-08-27 | $32.32 | $32.62 | $32.29 | $32.49 | $32.16 | 1,784,107 |
| 2024-08-26 | $32.36 | $32.73 | $32.23 | $32.38 | $32.05 | 2,208,677 |
| 2024-08-23 | $31.87 | $32.36 | $31.70 | $32.20 | $32.20 | 2,067,562 |
| 2024-08-22 | $31.65 | $31.78 | $31.45 | $31.66 | $31.66 | 1,596,168 |
| 2024-08-21 | $31.41 | $31.67 | $31.25 | $31.65 | $31.65 | 1,704,257 |
| 2024-08-20 | $31.25 | $31.38 | $31.14 | $31.25 | $31.25 | 2,259,894 |
| 2024-08-19 | $31.22 | $31.47 | $31.17 | $31.36 | $31.36 | 3,493,017 |
| 2024-08-16 | $31.07 | $31.38 | $31.01 | $31.22 | $31.22 | 2,452,666 |
| 2024-08-15 | $30.96 | $31.14 | $30.81 | $31.07 | $31.07 | 3,050,558 |
| 2024-08-14 | $30.84 | $30.92 | $30.44 | $30.53 | $30.53 | 2,290,553 |
| 2024-08-13 | $30.65 | $30.82 | $30.28 | $30.69 | $30.69 | 2,131,482 |
| 2024-08-12 | $30.43 | $30.84 | $30.32 | $30.51 | $30.51 | 2,201,868 |
| 2024-08-09 | $30.44 | $30.65 | $30.05 | $30.41 | $30.41 | 2,496,791 |
| 2024-08-08 | $30.03 | $30.57 | $29.91 | $30.44 | $30.44 | 3,111,149 |
| 2024-08-07 | $30.25 | $30.43 | $29.78 | $29.87 | $29.87 | 5,465,190 |
| 2024-08-06 | $29.62 | $30.38 | $29.53 | $30.00 | $30.00 | 4,143,577 |
| 2024-08-05 | $30.01 | $30.16 | $29.14 | $29.53 | $29.53 | 5,004,226 |
| 2024-08-02 | $30.63 | $30.69 | $30.06 | $30.24 | $30.24 | 3,553,592 |
| 2024-08-01 | $32.16 | $32.31 | $30.71 | $30.96 | $30.96 | 5,263,795 |
| 2024-07-31 | $32.05 | $32.50 | $31.67 | $32.17 | $32.17 | 14,836,964 |
| 2024-07-30 | $31.31 | $32.02 | $31.20 | $31.97 | $31.97 | 4,904,877 |
| 2024-07-29 | $31.06 | $31.37 | $30.77 | $31.19 | $31.19 | 2,682,275 |
| 2024-07-26 | $30.61 | $31.36 | $30.38 | $30.98 | $30.98 | 5,372,901 |
| 2024-07-25 | $29.77 | $30.93 | $29.60 | $30.26 | $30.26 | 4,691,864 |
| 2024-07-24 | $30.00 | $30.07 | $28.84 | $29.57 | $29.57 | 7,078,311 |
| 2024-07-23 | $29.55 | $30.09 | $29.40 | $29.93 | $29.93 | 6,149,625 |
| 2024-07-22 | $29.05 | $29.70 | $28.92 | $29.67 | $29.67 | 4,500,678 |
| 2024-07-19 | $30.17 | $30.17 | $29.51 | $29.65 | $29.65 | 3,018,116 |
| 2024-07-18 | $30.15 | $30.90 | $29.91 | $30.06 | $30.06 | 2,848,175 |
| 2024-07-17 | $29.20 | $30.48 | $29.20 | $30.20 | $30.20 | 4,559,962 |
| 2024-07-16 | $29.50 | $30.66 | $29.50 | $30.65 | $30.65 | 3,501,530 |
| 2024-07-15 | $29.44 | $29.78 | $29.40 | $29.50 | $29.50 | 3,320,829 |
| 2024-07-12 | $29.07 | $29.62 | $28.95 | $29.42 | $29.42 | 4,463,271 |
| 2024-07-11 | $28.73 | $29.29 | $28.64 | $28.89 | $28.89 | 4,055,868 |
| 2024-07-10 | $28.69 | $28.83 | $28.42 | $28.49 | $28.49 | 3,515,123 |
| 2024-07-09 | $28.41 | $28.73 | $28.20 | $28.51 | $28.51 | 3,270,407 |
| 2024-07-08 | $28.50 | $28.51 | $28.22 | $28.38 | $28.38 | 4,984,568 |
| 2024-07-05 | $28.29 | $28.56 | $28.00 | $28.34 | $28.34 | 6,450,594 |
| 2024-07-03 | $28.75 | $29.06 | $28.53 | $28.77 | $28.77 | 2,320,701 |
| 2024-07-02 | $28.20 | $28.58 | $28.06 | $28.57 | $28.57 | 5,025,003 |
| 2024-07-01 | $29.07 | $29.16 | $28.03 | $28.08 | $28.08 | 4,420,660 |
| 2024-06-28 | $29.18 | $29.27 | $28.80 | $29.09 | $29.09 | 7,149,730 |
| 2024-06-27 | $29.16 | $29.16 | $28.89 | $29.12 | $29.12 | 4,372,741 |
| 2024-06-26 | $28.99 | $29.24 | $28.78 | $29.13 | $29.13 | 4,329,994 |
| 2024-06-25 | $29.34 | $30.71 | $28.93 | $29.15 | $29.15 | 6,907,903 |
| 2024-06-24 | $29.66 | $29.80 | $29.32 | $29.51 | $29.51 | 5,623,445 |
| 2024-06-21 | $29.37 | $29.47 | $29.01 | $29.46 | $29.46 | 11,669,659 |
| 2024-06-20 | $29.51 | $29.78 | $29.15 | $29.31 | $29.31 | 6,356,056 |
| 2024-06-18 | $29.47 | $29.72 | $29.37 | $29.58 | $29.58 | 5,017,096 |
| 2024-06-17 | $29.44 | $29.82 | $29.44 | $29.58 | $29.58 | 4,977,468 |
| 2024-06-14 | $29.62 | $29.75 | $29.24 | $29.42 | $29.42 | 3,001,975 |
| 2024-06-13 | $30.09 | $30.20 | $29.61 | $29.90 | $29.90 | 2,972,599 |
| 2024-06-12 | $30.64 | $30.93 | $29.98 | $30.23 | $30.23 | 2,632,658 |
| 2024-06-11 | $30.22 | $30.47 | $30.06 | $30.28 | $30.28 | 2,740,159 |
| 2024-06-10 | $30.62 | $30.64 | $30.31 | $30.45 | $30.45 | 2,660,525 |
| 2024-06-07 | $30.59 | $30.90 | $30.51 | $30.72 | $30.72 | 1,765,139 |
| 2024-06-06 | $30.67 | $30.92 | $30.53 | $30.75 | $30.75 | 1,939,900 |
| 2024-06-05 | $31.04 | $31.07 | $30.66 | $30.77 | $30.77 | 3,141,471 |
| 2024-06-04 | $30.45 | $31.07 | $30.40 | $31.01 | $31.01 | 2,336,185 |
| 2024-06-03 | $31.43 | $31.56 | $30.79 | $31.00 | $30.67 | 3,342,047 |
| 2024-05-31 | $30.79 | $31.41 | $30.68 | $31.37 | $31.04 | 4,660,538 |
| 2024-05-30 | $30.66 | $30.90 | $30.48 | $30.79 | $30.47 | 2,970,718 |
| 2024-05-29 | $30.82 | $30.89 | $30.48 | $30.49 | $30.17 | 2,651,923 |
| 2024-05-28 | $31.69 | $31.93 | $31.12 | $31.19 | $30.86 | 2,670,794 |
| 2024-05-24 | $31.61 | $31.74 | $31.42 | $31.70 | $31.37 | 1,901,848 |
| 2024-05-23 | $31.91 | $31.99 | $31.37 | $31.40 | $31.07 | 2,873,341 |
| 2024-05-22 | $31.24 | $31.91 | $31.18 | $31.90 | $31.56 | 3,063,537 |
| 2024-05-21 | $31.84 | $32.01 | $31.44 | $31.48 | $31.15 | 2,534,242 |
| 2024-05-20 | $31.83 | $32.00 | $31.62 | $31.98 | $31.64 | 2,523,927 |
| 2024-05-17 | $31.76 | $31.90 | $31.60 | $31.78 | $31.45 | 2,861,058 |
| 2024-05-16 | $31.71 | $31.93 | $31.58 | $31.63 | $31.30 | 2,781,834 |
| 2024-05-15 | $31.93 | $32.00 | $31.58 | $31.77 | $31.44 | 3,170,128 |
| 2024-05-14 | $31.84 | $32.09 | $31.55 | $31.73 | $31.40 | 2,503,671 |
| 2024-05-13 | $31.25 | $31.58 | $31.22 | $31.40 | $31.07 | 2,167,705 |
| 2024-05-10 | $31.17 | $31.35 | $30.99 | $31.15 | $30.82 | 2,887,302 |
| 2024-05-09 | $30.94 | $31.38 | $30.89 | $31.20 | $30.87 | 2,171,171 |
| 2024-05-08 | $30.69 | $31.02 | $30.66 | $30.97 | $30.64 | 4,291,353 |
| 2024-05-07 | $31.07 | $31.34 | $30.94 | $30.96 | $30.63 | 2,569,857 |
| 2024-05-06 | $30.99 | $31.14 | $30.80 | $30.84 | $30.52 | 2,415,726 |
| 2024-05-03 | $30.84 | $31.01 | $30.63 | $30.72 | $30.40 | 2,066,467 |
| 2024-05-02 | $30.71 | $30.77 | $30.27 | $30.53 | $30.21 | 2,882,254 |
| 2024-05-01 | $30.36 | $30.81 | $30.36 | $30.50 | $30.18 | 3,757,129 |
| 2024-04-30 | $31.13 | $31.25 | $30.32 | $30.44 | $30.12 | 3,841,739 |
| 2024-04-29 | $31.56 | $31.63 | $31.23 | $31.43 | $31.10 | 3,795,849 |
| 2024-04-26 | $31.05 | $31.60 | $31.00 | $31.47 | $31.14 | 3,576,757 |
| 2024-04-25 | $31.10 | $31.34 | $30.54 | $31.16 | $30.83 | 5,301,922 |
| 2024-04-24 | $30.58 | $31.67 | $30.50 | $31.40 | $31.07 | 5,283,726 |
| 2024-04-23 | $30.82 | $31.18 | $30.71 | $30.99 | $30.66 | 3,601,025 |
| 2024-04-22 | $30.96 | $31.31 | $30.50 | $31.03 | $30.70 | 3,207,693 |
| 2024-04-19 | $30.46 | $30.79 | $30.21 | $30.72 | $30.40 | 4,643,856 |
| 2024-04-18 | $30.52 | $30.60 | $30.19 | $30.39 | $30.07 | 3,788,063 |
| 2024-04-17 | $30.82 | $30.89 | $30.10 | $30.27 | $29.95 | 3,817,245 |
| 2024-04-16 | $30.38 | $30.55 | $30.06 | $30.35 | $30.03 | 2,489,439 |
| 2024-04-15 | $30.65 | $31.02 | $30.29 | $30.42 | $30.10 | 4,154,386 |
| 2024-04-12 | $30.72 | $30.80 | $30.42 | $30.45 | $30.13 | 2,652,783 |
| 2024-04-11 | $30.75 | $31.02 | $30.58 | $30.92 | $30.59 | 2,541,087 |
| 2024-04-10 | $31.35 | $31.41 | $30.54 | $30.68 | $30.36 | 3,864,145 |
| 2024-04-09 | $31.36 | $31.77 | $31.15 | $31.75 | $31.42 | 2,874,970 |
| 2024-04-08 | $31.63 | $31.86 | $31.45 | $31.47 | $31.14 | 2,815,179 |
| 2024-04-05 | $31.79 | $32.08 | $31.46 | $31.46 | $31.46 | 2,289,937 |
| 2024-04-04 | $32.52 | $32.56 | $31.85 | $31.91 | $31.91 | 2,681,310 |
| 2024-04-03 | $32.17 | $32.38 | $32.05 | $32.15 | $32.15 | 2,859,649 |
| 2024-04-02 | $32.33 | $32.35 | $31.93 | $32.14 | $32.14 | 3,768,024 |
| 2024-04-01 | $32.65 | $32.71 | $32.37 | $32.50 | $32.50 | 3,705,334 |
| 2024-03-28 | $32.78 | $32.97 | $32.18 | $32.63 | $32.63 | 5,845,536 |
| 2024-03-27 | $32.16 | $32.87 | $32.14 | $32.77 | $32.77 | 3,488,109 |
| 2024-03-26 | $32.44 | $32.59 | $32.04 | $32.06 | $32.06 | 2,850,744 |
| 2024-03-25 | $32.73 | $32.97 | $32.19 | $32.41 | $32.41 | 5,093,964 |
| 2024-03-22 | $33.10 | $33.27 | $32.72 | $32.75 | $32.75 | 2,628,393 |
| 2024-03-21 | $32.95 | $33.29 | $32.79 | $33.09 | $33.09 | 3,276,704 |
| 2024-03-20 | $32.27 | $32.85 | $32.13 | $32.81 | $32.81 | 2,807,530 |
| 2024-03-19 | $32.48 | $32.74 | $32.14 | $32.24 | $32.24 | 4,081,194 |
| 2024-03-18 | $32.38 | $32.69 | $32.08 | $32.43 | $32.43 | 3,977,983 |
| 2024-03-15 | $32.46 | $32.87 | $32.32 | $32.39 | $32.39 | 15,353,438 |
| 2024-03-14 | $32.85 | $35.17 | $31.84 | $32.66 | $32.66 | 13,153,661 |
| 2024-03-13 | $32.52 | $33.22 | $32.52 | $33.03 | $33.03 | 4,693,831 |
| 2024-03-12 | $33.00 | $33.53 | $32.45 | $32.55 | $32.55 | 6,080,375 |
| 2024-03-11 | $32.40 | $32.97 | $32.40 | $32.95 | $32.95 | 5,084,654 |
| 2024-03-08 | $32.69 | $33.16 | $32.25 | $32.26 | $32.26 | 3,866,401 |
| 2024-03-07 | $31.93 | $32.61 | $31.93 | $32.54 | $32.54 | 4,153,593 |
| 2024-03-06 | $31.81 | $31.97 | $31.27 | $31.85 | $31.85 | 4,570,963 |
| 2024-03-05 | $31.72 | $32.52 | $31.68 | $31.80 | $31.80 | 4,220,455 |
| 2024-03-04 | $31.59 | $32.02 | $31.36 | $31.94 | $31.94 | 6,576,043 |
| 2024-03-01 | $31.36 | $31.51 | $30.87 | $31.20 | $31.20 | 3,587,208 |
| 2024-02-29 | $31.55 | $31.72 | $31.14 | $31.40 | $31.40 | 5,111,656 |
| 2024-02-28 | $32.04 | $32.19 | $31.59 | $31.74 | $31.41 | 2,941,713 |
| 2024-02-27 | $32.29 | $32.47 | $32.05 | $32.40 | $32.40 | 2,940,452 |
| 2024-02-26 | $32.27 | $32.66 | $32.16 | $32.28 | $32.28 | 2,562,428 |
| 2024-02-23 | $32.41 | $32.66 | $31.93 | $32.30 | $32.30 | 5,741,150 |
| 2024-02-22 | $32.35 | $32.67 | $32.11 | $32.45 | $32.45 | 3,185,613 |
| 2024-02-21 | $32.45 | $32.59 | $32.17 | $32.43 | $32.43 | 2,323,710 |
| 2024-02-20 | $32.32 | $32.63 | $32.13 | $32.60 | $32.60 | 2,983,899 |
| 2024-02-16 | $32.23 | $32.61 | $32.09 | $32.45 | $32.45 | 3,487,558 |
| 2024-02-15 | $31.88 | $32.75 | $31.85 | $32.40 | $32.40 | 3,406,896 |
| 2024-02-14 | $31.91 | $31.97 | $31.34 | $31.72 | $31.72 | 3,200,957 |
| 2024-02-13 | $31.65 | $31.89 | $31.12 | $31.70 | $31.70 | 5,248,836 |
| 2024-02-12 | $30.91 | $32.07 | $30.83 | $32.04 | $32.04 | 5,030,048 |
| 2024-02-09 | $31.60 | $31.71 | $30.60 | $30.78 | $30.78 | 6,647,457 |
| 2024-02-08 | $32.00 | $33.10 | $31.56 | $31.80 | $31.80 | 7,158,830 |
| 2024-02-07 | $33.24 | $33.24 | $31.85 | $32.24 | $32.24 | 7,949,471 |
| 2024-02-06 | $32.84 | $33.17 | $32.70 | $32.99 | $32.99 | 4,380,015 |
| 2024-02-05 | $32.80 | $33.03 | $32.40 | $32.91 | $32.91 | 5,069,850 |
| 2024-02-02 | $33.02 | $33.32 | $32.81 | $33.08 | $33.08 | 3,536,582 |
| 2024-02-01 | $33.07 | $33.22 | $32.64 | $33.20 | $33.20 | 3,565,383 |
| 2024-01-31 | $33.27 | $33.49 | $32.98 | $32.99 | $32.99 | 2,828,382 |
| 2024-01-30 | $33.30 | $33.57 | $33.23 | $33.27 | $33.27 | 2,201,125 |
| 2024-01-29 | $33.00 | $33.40 | $32.84 | $33.40 | $33.40 | 3,045,265 |
| 2024-01-26 | $33.13 | $33.14 | $32.74 | $32.98 | $32.98 | 2,636,327 |
| 2024-01-25 | $32.45 | $32.93 | $32.37 | $32.92 | $32.92 | 3,201,705 |
| 2024-01-24 | $32.53 | $32.78 | $32.21 | $32.23 | $32.23 | 2,671,093 |
| 2024-01-23 | $32.44 | $32.70 | $32.13 | $32.28 | $32.28 | 2,495,722 |
| 2024-01-22 | $32.00 | $32.43 | $31.92 | $32.11 | $32.11 | 3,585,150 |
| 2024-01-19 | $31.77 | $31.87 | $31.23 | $31.85 | $31.85 | 3,318,021 |
| 2024-01-18 | $31.74 | $31.86 | $31.42 | $31.77 | $31.77 | 4,599,062 |
| 2024-01-17 | $31.54 | $31.66 | $31.27 | $31.46 | $31.46 | 4,356,898 |
| 2024-01-16 | $31.71 | $31.95 | $31.53 | $31.81 | $31.81 | 3,564,114 |
| 2024-01-12 | $32.67 | $32.77 | $31.89 | $31.97 | $31.97 | 2,503,951 |
| 2024-01-11 | $32.43 | $32.53 | $31.79 | $32.50 | $32.50 | 3,230,202 |
| 2024-01-10 | $33.02 | $33.06 | $32.44 | $32.58 | $32.58 | 3,563,385 |
| 2024-01-09 | $32.88 | $33.06 | $32.72 | $32.91 | $32.91 | 2,520,026 |
| 2024-01-08 | $32.53 | $33.36 | $32.45 | $33.23 | $33.23 | 4,062,302 |
| 2024-01-05 | $32.20 | $32.77 | $32.19 | $32.44 | $32.44 | 3,160,758 |
| 2024-01-04 | $32.27 | $32.56 | $31.96 | $32.19 | $32.19 | 4,143,225 |
| 2024-01-03 | $33.00 | $33.00 | $32.08 | $32.12 | $32.12 | 2,557,709 |
| 2024-01-02 | $32.64 | $33.21 | $32.44 | $33.10 | $33.10 | 3,593,740 |
| 2023-12-29 | $32.94 | $32.95 | $32.36 | $32.64 | $32.64 | 2,954,350 |
| 2023-12-28 | $32.92 | $33.07 | $32.78 | $32.94 | $32.94 | 1,838,796 |
| 2023-12-27 | $33.05 | $33.19 | $32.83 | $32.95 | $32.95 | 1,864,986 |
| 2023-12-26 | $33.01 | $33.23 | $32.75 | $33.11 | $33.11 | 1,501,614 |
| 2023-12-22 | $33.11 | $33.13 | $32.67 | $32.86 | $32.86 | 2,173,548 |
| 2023-12-21 | $32.80 | $33.00 | $32.43 | $32.97 | $32.97 | 2,605,236 |
| 2023-12-20 | $32.89 | $33.09 | $32.44 | $32.51 | $32.51 | 2,420,351 |
| 2023-12-19 | $32.88 | $33.12 | $32.77 | $32.98 | $32.98 | 1,916,609 |
| 2023-12-18 | $32.74 | $33.00 | $32.38 | $32.70 | $32.70 | 3,437,659 |
| 2023-12-15 | $32.60 | $33.53 | $32.58 | $32.85 | $32.85 | 9,528,750 |
| 2023-12-14 | $31.81 | $32.76 | $31.77 | $32.74 | $32.74 | 6,359,166 |
| 2023-12-13 | $31.31 | $31.56 | $30.83 | $31.50 | $31.50 | 3,493,575 |
| 2023-12-12 | $31.54 | $31.62 | $31.21 | $31.33 | $31.33 | 3,312,080 |
| 2023-12-11 | $31.08 | $31.92 | $31.08 | $31.60 | $31.60 | 5,234,437 |
| 2023-12-08 | $30.90 | $31.31 | $30.69 | $31.22 | $31.22 | 2,843,178 |
| 2023-12-07 | $31.26 | $31.33 | $30.67 | $30.83 | $30.83 | 5,064,697 |
| 2023-12-06 | $31.13 | $31.56 | $31.02 | $31.14 | $31.14 | 3,489,638 |
| 2023-12-05 | $31.26 | $31.43 | $30.56 | $30.82 | $30.82 | 3,403,394 |
| 2023-12-04 | $31.21 | $31.81 | $31.10 | $31.50 | $31.50 | 3,282,053 |
| 2023-12-01 | $30.76 | $31.36 | $30.46 | $31.31 | $31.31 | 3,577,669 |
| 2023-11-30 | $30.44 | $30.80 | $30.28 | $30.74 | $30.74 | 4,610,394 |
| 2023-11-29 | $30.40 | $30.90 | $30.40 | $30.64 | $30.33 | 3,172,382 |
| 2023-11-28 | $30.32 | $30.35 | $30.05 | $30.18 | $30.18 | 2,198,823 |
| 2023-11-27 | $30.40 | $30.54 | $30.30 | $30.35 | $30.35 | 2,138,114 |
| 2023-11-24 | $30.55 | $30.69 | $30.30 | $30.62 | $30.62 | 1,045,312 |
| 2023-11-22 | $30.42 | $30.66 | $30.26 | $30.47 | $30.47 | 1,924,421 |
| 2023-11-21 | $30.33 | $30.45 | $30.21 | $30.23 | $30.23 | 1,852,914 |
| 2023-11-20 | $30.27 | $30.68 | $30.09 | $30.51 | $30.51 | 3,046,420 |
| 2023-11-17 | $30.03 | $30.35 | $29.87 | $30.34 | $30.34 | 2,707,786 |
| 2023-11-16 | $30.24 | $30.49 | $29.74 | $29.83 | $29.83 | 3,800,354 |
| 2023-11-15 | $29.88 | $30.33 | $29.74 | $30.24 | $30.24 | 4,357,438 |
| 2023-11-14 | $29.25 | $29.91 | $29.06 | $29.87 | $29.87 | 2,919,633 |
| 2023-11-13 | $28.78 | $28.92 | $28.55 | $28.73 | $28.73 | 2,900,361 |
| 2023-11-10 | $28.60 | $29.11 | $28.27 | $28.98 | $28.98 | 2,539,702 |
| 2023-11-09 | $29.15 | $29.15 | $28.55 | $28.64 | $28.64 | 2,453,316 |
| 2023-11-08 | $29.14 | $29.33 | $28.87 | $28.98 | $28.98 | 2,883,614 |
| 2023-11-07 | $29.26 | $29.39 | $29.01 | $29.09 | $29.09 | 2,442,147 |
| 2023-11-06 | $29.64 | $29.73 | $29.34 | $29.41 | $29.41 | 2,843,262 |
| 2023-11-03 | $29.53 | $30.03 | $29.53 | $29.76 | $29.76 | 2,822,450 |
| 2023-11-02 | $28.62 | $29.20 | $28.56 | $29.08 | $29.08 | 3,320,150 |
| 2023-11-01 | $28.42 | $28.49 | $27.84 | $28.35 | $28.35 | 3,537,881 |
| 2023-10-31 | $27.97 | $28.49 | $27.97 | $28.40 | $28.40 | 4,100,026 |
| 2023-10-30 | $27.74 | $28.12 | $27.68 | $27.96 | $27.96 | 5,438,903 |
| 2023-10-27 | $27.79 | $27.95 | $27.54 | $27.56 | $27.56 | 3,871,326 |
| 2023-10-26 | $27.66 | $28.14 | $27.59 | $27.82 | $27.82 | 5,555,546 |
| 2023-10-25 | $27.88 | $27.93 | $27.68 | $27.69 | $27.69 | 4,740,029 |
| 2023-10-24 | $28.45 | $28.61 | $27.78 | $27.90 | $27.90 | 4,899,733 |
| 2023-10-23 | $27.68 | $28.53 | $27.53 | $28.20 | $28.20 | 8,190,824 |
| 2023-10-20 | $28.06 | $29.08 | $27.20 | $27.69 | $27.69 | 11,700,874 |
| 2023-10-19 | $28.80 | $29.13 | $28.43 | $28.54 | $28.54 | 6,425,633 |
| 2023-10-18 | $29.71 | $29.83 | $28.90 | $29.03 | $29.03 | 5,526,910 |
| 2023-10-17 | $29.61 | $30.49 | $29.61 | $30.09 | $30.09 | 4,271,660 |
| 2023-10-16 | $29.06 | $29.79 | $28.94 | $29.77 | $29.77 | 4,133,550 |
| 2023-10-13 | $29.19 | $29.21 | $28.70 | $28.87 | $28.87 | 2,876,587 |
| 2023-10-12 | $29.45 | $29.54 | $28.98 | $29.21 | $29.21 | 3,881,918 |
| 2023-10-11 | $29.41 | $29.54 | $28.91 | $29.14 | $29.14 | 3,204,752 |
| 2023-10-10 | $29.53 | $29.57 | $29.20 | $29.42 | $29.42 | 2,895,010 |
| 2023-10-09 | $29.09 | $29.41 | $28.81 | $29.32 | $29.32 | 3,127,475 |
| 2023-10-06 | $28.24 | $29.43 | $28.19 | $29.14 | $29.14 | 6,260,201 |
| 2023-10-05 | $28.40 | $28.52 | $28.19 | $28.35 | $28.35 | 3,467,303 |
| 2023-10-04 | $28.20 | $28.48 | $27.89 | $28.45 | $28.45 | 4,421,759 |
| 2023-10-03 | $28.43 | $28.64 | $28.08 | $28.19 | $28.19 | 3,076,341 |
| 2023-10-02 | $28.73 | $28.98 | $28.43 | $28.65 | $28.65 | 3,930,234 |
| 2023-09-29 | $29.17 | $29.17 | $28.48 | $28.66 | $28.66 | 5,443,001 |
| 2023-09-28 | $28.78 | $29.19 | $28.78 | $28.95 | $28.95 | 2,866,173 |
| 2023-09-27 | $28.59 | $28.91 | $28.43 | $28.73 | $28.73 | 3,446,723 |
| 2023-09-26 | $28.51 | $28.86 | $28.27 | $28.40 | $28.40 | 4,166,183 |
| 2023-09-25 | $28.73 | $29.19 | $28.69 | $28.88 | $28.88 | 3,367,240 |
| 2023-09-22 | $29.41 | $29.50 | $28.81 | $28.85 | $28.85 | 3,398,112 |
| 2023-09-21 | $29.74 | $29.88 | $29.30 | $29.31 | $29.31 | 3,352,540 |
| 2023-09-20 | $30.33 | $30.46 | $29.72 | $29.82 | $29.82 | 4,465,272 |
| 2023-09-19 | $30.43 | $30.57 | $30.18 | $30.29 | $30.29 | 2,250,610 |
| 2023-09-18 | $30.42 | $30.70 | $30.05 | $30.45 | $30.45 | 3,468,096 |
| 2023-09-15 | $31.11 | $31.13 | $30.55 | $30.74 | $30.74 | 8,172,984 |
| 2023-09-14 | $30.87 | $31.37 | $30.81 | $31.05 | $31.05 | 5,052,762 |
| 2023-09-13 | $32.07 | $32.13 | $30.44 | $30.64 | $30.64 | 6,390,919 |
| 2023-09-12 | $31.75 | $32.09 | $31.68 | $31.92 | $31.92 | 2,024,290 |
| 2023-09-11 | $32.04 | $32.43 | $31.86 | $31.94 | $31.94 | 2,254,112 |
| 2023-09-08 | $32.11 | $32.11 | $31.63 | $31.75 | $31.75 | 2,214,067 |
| 2023-09-07 | $32.31 | $32.44 | $31.93 | $32.04 | $32.04 | 2,722,194 |
| 2023-09-06 | $32.08 | $32.63 | $31.98 | $32.40 | $32.40 | 2,754,261 |
| 2023-09-05 | $32.55 | $32.67 | $32.17 | $32.18 | $32.18 | 2,133,564 |
| 2023-09-01 | $32.90 | $32.94 | $32.33 | $32.60 | $32.60 | 2,802,760 |
| 2023-08-31 | $32.68 | $32.76 | $32.37 | $32.61 | $32.61 | 3,532,185 |
| 2023-08-30 | $32.87 | $33.20 | $32.85 | $32.92 | $32.61 | 2,095,921 |
| 2023-08-29 | $32.60 | $32.86 | $32.37 | $32.83 | $32.83 | 1,840,540 |
| 2023-08-28 | $32.48 | $32.85 | $32.29 | $32.54 | $32.54 | 2,656,346 |
| 2023-08-25 | $32.57 | $32.63 | $32.02 | $32.33 | $32.33 | 1,854,971 |
| 2023-08-24 | $32.55 | $33.02 | $32.28 | $32.31 | $32.31 | 1,802,461 |
| 2023-08-23 | $32.28 | $32.75 | $32.27 | $32.65 | $32.65 | 1,543,560 |
| 2023-08-22 | $32.22 | $32.45 | $32.10 | $32.26 | $32.26 | 2,553,000 |
| 2023-08-21 | $32.39 | $32.58 | $31.89 | $32.29 | $32.29 | 2,110,538 |
| 2023-08-18 | $31.77 | $32.48 | $31.65 | $32.35 | $32.35 | 2,162,473 |
| 2023-08-17 | $32.48 | $32.53 | $31.98 | $31.99 | $31.99 | 2,188,107 |
| 2023-08-16 | $32.44 | $32.81 | $32.17 | $32.30 | $32.30 | 2,562,198 |
| 2023-08-15 | $32.92 | $32.92 | $32.27 | $32.62 | $32.62 | 3,323,385 |
| 2023-08-14 | $33.06 | $33.11 | $32.62 | $32.99 | $32.99 | 3,293,508 |
| 2023-08-11 | $33.07 | $33.26 | $33.00 | $33.13 | $33.13 | 3,562,329 |
| 2023-08-10 | $33.47 | $33.59 | $33.13 | $33.27 | $33.27 | 3,258,091 |
| 2023-08-09 | $33.26 | $33.52 | $33.03 | $33.29 | $33.29 | 3,311,450 |
| 2023-08-08 | $33.71 | $33.77 | $33.27 | $33.30 | $33.30 | 4,723,524 |
| 2023-08-07 | $34.09 | $34.27 | $33.79 | $34.05 | $34.05 | 4,617,970 |
| 2023-08-04 | $33.05 | $35.24 | $32.98 | $33.93 | $33.93 | 8,373,514 |
| 2023-08-03 | $33.72 | $33.90 | $33.18 | $33.19 | $33.19 | 4,887,548 |
| 2023-08-02 | $33.79 | $34.00 | $33.56 | $33.79 | $33.79 | 5,547,397 |
| 2023-08-01 | $34.14 | $34.30 | $33.65 | $33.96 | $33.96 | 5,919,282 |
| 2023-07-31 | $33.48 | $34.35 | $33.43 | $34.23 | $34.23 | 12,767,124 |
| 2023-07-28 | $33.81 | $33.81 | $32.94 | $33.30 | $33.30 | 4,642,304 |
| 2023-07-27 | $33.13 | $33.78 | $32.86 | $33.45 | $33.45 | 6,385,156 |
| 2023-07-26 | $32.24 | $32.91 | $32.12 | $32.81 | $32.81 | 4,847,878 |
| 2023-07-25 | $32.59 | $32.78 | $31.89 | $32.08 | $32.08 | 6,187,447 |
| 2023-07-24 | $31.83 | $32.63 | $31.38 | $32.63 | $32.63 | 9,320,420 |
| 2023-07-21 | $34.78 | $35.29 | $32.75 | $32.87 | $32.87 | 25,254,122 |
| 2023-07-20 | $37.62 | $38.12 | $37.56 | $37.92 | $37.92 | 8,271,210 |
| 2023-07-19 | $38.71 | $39.51 | $37.52 | $37.66 | $37.66 | 8,565,368 |
| 2023-07-18 | $40.18 | $40.91 | $40.13 | $40.88 | $40.88 | 4,755,030 |
| 2023-07-17 | $39.23 | $40.41 | $39.06 | $40.29 | $40.29 | 4,205,392 |
| 2023-07-14 | $39.24 | $39.53 | $39.01 | $39.32 | $39.32 | 3,661,463 |
| 2023-07-13 | $38.82 | $39.47 | $38.77 | $39.41 | $39.41 | 2,528,080 |
| 2023-07-12 | $39.19 | $39.42 | $38.57 | $38.68 | $38.68 | 2,546,114 |
| 2023-07-11 | $38.25 | $38.95 | $38.17 | $38.85 | $38.85 | 2,519,912 |
| 2023-07-10 | $37.85 | $38.28 | $37.82 | $38.13 | $38.13 | 3,319,348 |
| 2023-07-07 | $37.87 | $38.36 | $37.82 | $37.94 | $37.94 | 2,712,195 |
| 2023-07-06 | $37.92 | $38.20 | $37.77 | $38.05 | $38.05 | 4,477,343 |
| 2023-07-05 | $38.63 | $38.63 | $38.07 | $38.23 | $38.23 | 3,290,394 |
| 2023-07-03 | $38.62 | $39.06 | $38.50 | $38.95 | $38.95 | 1,618,832 |
| 2023-06-30 | $38.42 | $38.66 | $38.16 | $38.58 | $38.58 | 6,209,218 |
| 2023-06-29 | $38.70 | $38.83 | $38.00 | $38.09 | $38.09 | 3,981,520 |
| 2023-06-28 | $39.11 | $39.21 | $38.54 | $38.84 | $38.84 | 2,925,017 |
| 2023-06-27 | $38.94 | $39.81 | $38.94 | $39.25 | $39.25 | 5,998,577 |
| 2023-06-26 | $38.54 | $39.19 | $38.54 | $38.96 | $38.96 | 2,745,570 |
| 2023-06-23 | $38.65 | $38.93 | $38.37 | $38.48 | $38.48 | 4,962,525 |
| 2023-06-22 | $39.62 | $39.80 | $38.75 | $38.97 | $38.97 | 3,255,174 |
| 2023-06-21 | $39.41 | $39.87 | $39.24 | $39.55 | $39.55 | 2,463,348 |
| 2023-06-20 | $39.87 | $40.30 | $39.45 | $39.45 | $39.45 | 3,255,723 |
| 2023-06-16 | $40.54 | $40.64 | $39.85 | $40.04 | $40.04 | 6,234,074 |
| 2023-06-15 | $40.03 | $40.70 | $39.99 | $40.59 | $40.59 | 3,803,035 |
| 2023-06-14 | $40.46 | $40.95 | $39.85 | $40.14 | $40.14 | 4,314,758 |
| 2023-06-13 | $39.77 | $40.37 | $39.75 | $40.21 | $40.21 | 4,487,113 |
| 2023-06-12 | $39.68 | $39.99 | $39.35 | $39.90 | $39.90 | 4,235,162 |
| 2023-06-09 | $39.87 | $40.05 | $39.37 | $39.63 | $39.63 | 4,229,862 |
| 2023-06-08 | $39.66 | $39.90 | $39.40 | $39.86 | $39.86 | 3,884,618 |
| 2023-06-07 | $38.67 | $39.90 | $38.63 | $39.61 | $39.61 | 5,578,101 |
| 2023-06-06 | $37.84 | $38.53 | $37.73 | $38.50 | $38.50 | 10,542,078 |
| 2023-06-05 | $38.09 | $38.11 | $37.67 | $37.96 | $37.96 | 7,164,356 |
| 2023-06-02 | $37.90 | $38.81 | $37.86 | $38.67 | $38.67 | 8,641,171 |
| 2023-06-01 | $37.47 | $37.96 | $37.07 | $37.75 | $37.75 | 5,265,759 |
| 2023-05-31 | $38.21 | $38.42 | $37.14 | $37.19 | $37.19 | 9,796,922 |
| 2023-05-30 | $37.89 | $38.50 | $37.73 | $38.28 | $38.28 | 4,925,513 |
| 2023-05-26 | $37.69 | $37.84 | $37.36 | $37.71 | $37.71 | 3,003,300 |
| 2023-05-25 | $37.56 | $37.81 | $37.26 | $37.49 | $37.49 | 4,797,710 |
| 2023-05-24 | $38.24 | $38.24 | $37.44 | $37.61 | $37.61 | 4,462,860 |
| 2023-05-23 | $38.52 | $39.08 | $38.38 | $38.39 | $38.39 | 5,926,642 |
| 2023-05-22 | $38.71 | $38.84 | $38.16 | $38.60 | $38.60 | 3,102,410 |
| 2023-05-19 | $38.54 | $38.83 | $38.43 | $38.58 | $38.58 | 5,021,013 |
| 2023-05-18 | $37.30 | $38.44 | $37.30 | $38.41 | $38.41 | 5,890,535 |
| 2023-05-17 | $36.46 | $37.19 | $36.25 | $37.10 | $37.10 | 3,207,365 |
| 2023-05-16 | $35.86 | $36.31 | $35.70 | $36.18 | $36.18 | 3,120,861 |
| 2023-05-15 | $36.82 | $36.82 | $35.65 | $35.95 | $35.95 | 4,135,678 |
| 2023-05-12 | $36.41 | $36.85 | $36.30 | $36.77 | $36.77 | 5,677,483 |
| 2023-05-11 | $35.78 | $36.45 | $35.65 | $36.26 | $36.26 | 7,505,141 |
| 2023-05-10 | $36.08 | $36.25 | $35.56 | $35.86 | $35.86 | 4,956,898 |
| 2023-05-09 | $36.08 | $36.20 | $35.82 | $35.84 | $35.84 | 4,134,905 |
| 2023-05-08 | $35.97 | $36.23 | $35.68 | $36.13 | $36.13 | 3,217,373 |
| 2023-05-05 | $34.65 | $35.64 | $34.60 | $35.59 | $35.59 | 4,171,298 |
| 2023-05-04 | $34.02 | $34.41 | $33.38 | $34.22 | $34.22 | 6,065,787 |
| 2023-05-03 | $35.76 | $35.91 | $34.59 | $34.66 | $34.66 | 7,313,671 |
| 2023-05-02 | $36.08 | $36.13 | $35.23 | $35.64 | $35.64 | 6,935,418 |
| 2023-05-01 | $35.75 | $36.39 | $35.70 | $36.15 | $36.15 | 3,875,469 |
| 2023-04-28 | $34.77 | $35.91 | $34.76 | $35.73 | $35.73 | 4,476,363 |
| 2023-04-27 | $35.55 | $35.73 | $33.90 | $35.21 | $35.21 | 6,374,905 |
| 2023-04-26 | $36.91 | $37.23 | $36.53 | $36.55 | $36.55 | 6,199,607 |
| 2023-04-25 | $37.23 | $37.23 | $36.75 | $37.00 | $37.00 | 3,049,900 |
| 2023-04-24 | $37.54 | $37.68 | $37.21 | $37.37 | $37.37 | 2,972,410 |
| 2023-04-21 | $37.35 | $37.51 | $36.88 | $37.50 | $37.50 | 15,000,809 |
| 2023-04-20 | $37.20 | $37.46 | $37.14 | $37.30 | $37.30 | 4,045,441 |
| 2023-04-19 | $38.28 | $38.33 | $37.34 | $37.49 | $37.49 | 4,663,553 |
| 2023-04-18 | $38.42 | $38.59 | $38.29 | $38.41 | $38.41 | 3,374,385 |
| 2023-04-17 | $37.94 | $38.16 | $37.70 | $38.07 | $38.07 | 3,889,421 |
| 2023-04-14 | $37.73 | $38.04 | $37.60 | $37.88 | $37.88 | 3,883,279 |
| 2023-04-13 | $37.65 | $38.01 | $37.34 | $37.97 | $37.97 | 3,773,365 |
| 2023-04-12 | $37.50 | $37.84 | $37.29 | $37.45 | $37.45 | 2,665,170 |
| 2023-04-11 | $37.20 | $37.69 | $37.02 | $37.27 | $37.27 | 3,201,212 |
| 2023-04-10 | $36.71 | $37.19 | $36.62 | $37.07 | $37.07 | 3,276,397 |
| 2023-04-06 | $36.90 | $37.12 | $36.62 | $36.99 | $36.99 | 4,352,998 |
| 2023-04-05 | $37.10 | $37.20 | $36.17 | $37.03 | $37.03 | 5,313,471 |
| 2023-04-04 | $37.69 | $37.96 | $37.19 | $37.43 | $37.43 | 3,350,171 |
| 2023-04-03 | $37.22 | $37.69 | $37.17 | $37.57 | $37.57 | 4,547,407 |
| 2023-03-31 | $36.65 | $37.31 | $36.59 | $37.24 | $37.24 | 3,235,173 |
| 2023-03-30 | $36.16 | $36.51 | $36.02 | $36.46 | $36.46 | 3,696,967 |
| 2023-03-29 | $35.08 | $35.37 | $34.92 | $35.32 | $35.32 | 3,614,554 |
| 2023-03-28 | $35.41 | $35.75 | $35.18 | $35.24 | $35.24 | 3,004,598 |
| 2023-03-27 | $35.48 | $35.87 | $35.18 | $35.51 | $35.51 | 2,844,246 |
| 2023-03-24 | $34.65 | $35.07 | $34.37 | $35.04 | $35.04 | 4,823,114 |
| 2023-03-23 | $34.65 | $35.52 | $34.53 | $35.03 | $35.03 | 3,699,484 |
| 2023-03-22 | $35.50 | $35.52 | $34.46 | $34.48 | $34.48 | 2,794,318 |
| 2023-03-21 | $35.17 | $35.45 | $35.08 | $35.39 | $35.39 | 2,326,742 |
| 2023-03-20 | $33.90 | $34.95 | $33.85 | $34.71 | $34.71 | 4,168,684 |
| 2023-03-17 | $33.72 | $33.86 | $33.27 | $33.73 | $33.73 | 10,348,839 |
| 2023-03-16 | $32.75 | $34.09 | $32.61 | $34.05 | $34.05 | 5,736,234 |
| 2023-03-15 | $33.38 | $33.48 | $32.66 | $33.22 | $33.22 | 5,821,277 |
| 2023-03-14 | $33.92 | $34.05 | $33.35 | $34.02 | $34.02 | 4,487,673 |
| 2023-03-13 | $33.30 | $33.91 | $33.01 | $33.21 | $33.21 | 5,386,722 |
| 2023-03-10 | $34.19 | $34.34 | $33.52 | $33.77 | $33.77 | 3,559,961 |
| 2023-03-09 | $35.03 | $35.03 | $34.21 | $34.25 | $34.25 | 2,504,767 |
| 2023-03-08 | $35.07 | $35.21 | $34.65 | $34.95 | $34.95 | 2,362,773 |
| 2023-03-07 | $35.66 | $35.78 | $34.90 | $34.96 | $34.96 | 2,884,658 |
| 2023-03-06 | $35.83 | $35.94 | $35.39 | $35.64 | $35.64 | 2,703,730 |
| 2023-03-03 | $35.80 | $35.82 | $35.32 | $35.70 | $35.70 | 2,439,024 |
| 2023-03-02 | $35.29 | $35.69 | $34.94 | $35.65 | $35.65 | 2,704,839 |
| 2023-03-01 | $35.43 | $35.84 | $35.24 | $35.57 | $35.57 | 3,838,988 |
| 2023-02-28 | $35.64 | $35.93 | $35.42 | $35.54 | $35.54 | 4,747,391 |
| 2023-02-27 | $36.50 | $36.53 | $35.86 | $35.95 | $35.64 | 3,208,007 |
| 2023-02-24 | $36.26 | $36.38 | $35.95 | $36.21 | $35.90 | 2,402,892 |
| 2023-02-23 | $36.71 | $36.82 | $36.40 | $36.65 | $36.33 | 2,282,000 |
| 2023-02-22 | $36.58 | $37.03 | $36.45 | $36.52 | $36.20 | 2,337,391 |
| 2023-02-21 | $37.03 | $37.17 | $36.55 | $36.58 | $36.26 | 3,102,878 |
| 2023-02-17 | $37.24 | $37.45 | $37.10 | $37.36 | $37.04 | 1,772,191 |
| 2023-02-16 | $36.92 | $37.49 | $36.89 | $37.20 | $36.88 | 2,255,081 |
| 2023-02-15 | $37.35 | $37.52 | $37.28 | $37.48 | $37.16 | 2,255,725 |
| 2023-02-14 | $37.54 | $37.81 | $37.29 | $37.58 | $37.26 | 2,399,200 |
| 2023-02-13 | $37.15 | $37.61 | $36.67 | $37.54 | $37.22 | 3,122,927 |
| 2023-02-10 | $36.97 | $37.43 | $36.85 | $37.13 | $36.81 | 4,330,758 |
| 2023-02-09 | $38.33 | $39.22 | $36.43 | $37.12 | $36.80 | 6,355,853 |
| 2023-02-08 | $38.87 | $39.42 | $38.11 | $38.17 | $37.84 | 5,992,936 |
| 2023-02-07 | $39.16 | $39.33 | $38.48 | $38.96 | $38.62 | 4,263,966 |
| 2023-02-06 | $38.91 | $39.50 | $38.89 | $39.33 | $38.99 | 4,466,349 |
| 2023-02-03 | $38.46 | $39.52 | $38.46 | $39.11 | $38.77 | 4,417,499 |
| 2023-02-02 | $37.21 | $38.91 | $37.21 | $38.77 | $38.43 | 4,744,890 |
| 2023-02-01 | $36.34 | $37.25 | $36.22 | $37.07 | $36.75 | 2,510,164 |
| 2023-01-31 | $36.10 | $36.46 | $35.98 | $36.46 | $36.14 | 7,471,658 |
| 2023-01-30 | $35.56 | $36.09 | $35.51 | $35.95 | $35.64 | 2,396,242 |
| 2023-01-27 | $35.79 | $36.01 | $35.59 | $35.79 | $35.79 | 3,298,376 |
| 2023-01-26 | $36.34 | $36.48 | $35.86 | $35.98 | $35.98 | 4,016,718 |
| 2023-01-25 | $36.35 | $36.48 | $36.16 | $36.31 | $36.31 | 2,745,165 |
| 2023-01-24 | $36.78 | $36.97 | $36.20 | $36.48 | $36.48 | 2,777,859 |
| 2023-01-23 | $36.30 | $36.74 | $36.23 | $36.51 | $36.51 | 1,756,831 |
| 2023-01-20 | $35.48 | $36.30 | $35.20 | $36.25 | $36.25 | 2,888,159 |
| 2023-01-19 | $35.42 | $35.54 | $35.02 | $35.30 | $35.30 | 3,061,627 |
| 2023-01-18 | $35.62 | $35.87 | $35.41 | $35.61 | $35.61 | 2,802,026 |
| 2023-01-17 | $35.85 | $35.98 | $35.40 | $35.58 | $35.58 | 2,182,058 |
| 2023-01-13 | $35.60 | $36.06 | $35.46 | $35.96 | $35.96 | 1,650,258 |
| 2023-01-12 | $36.15 | $36.21 | $35.79 | $35.93 | $35.93 | 2,233,391 |
| 2023-01-11 | $35.83 | $36.00 | $35.49 | $35.98 | $35.98 | 2,156,252 |
| 2023-01-10 | $35.56 | $35.75 | $35.31 | $35.69 | $35.69 | 2,148,956 |
| 2023-01-09 | $35.78 | $35.94 | $35.36 | $35.55 | $35.55 | 3,198,002 |
| 2023-01-06 | $35.50 | $35.84 | $35.39 | $35.70 | $35.70 | 2,343,727 |
| 2023-01-05 | $35.00 | $35.31 | $34.76 | $35.23 | $35.23 | 2,919,444 |
| 2023-01-04 | $34.00 | $34.85 | $34.00 | $34.70 | $34.70 | 2,935,691 |
| 2023-01-03 | $33.97 | $34.17 | $33.53 | $33.79 | $33.79 | 2,995,056 |
| 2022-12-30 | $33.28 | $33.47 | $33.05 | $33.31 | $33.31 | 2,420,297 |
| 2022-12-29 | $33.16 | $33.76 | $33.10 | $33.58 | $33.58 | 1,634,445 |
| 2022-12-28 | $33.52 | $33.79 | $32.90 | $32.92 | $32.92 | 1,790,175 |
| 2022-12-27 | $33.26 | $33.89 | $33.15 | $33.60 | $33.60 | 2,496,428 |
| 2022-12-23 | $32.79 | $33.48 | $32.71 | $33.42 | $33.42 | 1,888,764 |
| 2022-12-22 | $32.56 | $32.82 | $32.14 | $32.81 | $32.81 | 2,338,776 |
| 2022-12-21 | $32.76 | $33.10 | $32.70 | $32.90 | $32.90 | 1,811,970 |
| 2022-12-20 | $32.17 | $32.62 | $32.12 | $32.48 | $32.48 | 2,254,955 |
| 2022-12-19 | $32.58 | $32.87 | $31.94 | $32.17 | $32.17 | 2,439,469 |
| 2022-12-16 | $32.13 | $32.61 | $32.06 | $32.46 | $32.46 | 6,686,950 |
| 2022-12-15 | $32.79 | $33.05 | $32.42 | $32.62 | $32.62 | 4,472,311 |
| 2022-12-14 | $33.48 | $34.08 | $33.21 | $33.45 | $33.45 | 4,172,012 |
| 2022-12-13 | $33.67 | $33.88 | $33.10 | $33.48 | $33.48 | 4,635,314 |
| 2022-12-12 | $32.00 | $32.87 | $31.85 | $32.86 | $32.86 | 2,766,207 |
| 2022-12-09 | $32.00 | $32.42 | $31.84 | $32.07 | $32.07 | 1,766,448 |
| 2022-12-08 | $32.26 | $32.41 | $32.02 | $32.15 | $32.15 | 2,934,915 |
| 2022-12-07 | $32.60 | $32.61 | $32.04 | $32.10 | $32.10 | 4,028,372 |
| 2022-12-06 | $33.06 | $33.26 | $32.33 | $32.68 | $32.68 | 3,203,571 |
| 2022-12-05 | $33.21 | $33.36 | $32.93 | $33.03 | $33.03 | 2,326,139 |
| 2022-12-02 | $34.00 | $34.21 | $33.51 | $33.69 | $33.69 | 2,276,161 |
| 2022-12-01 | $34.36 | $34.63 | $34.27 | $34.46 | $34.46 | 3,853,369 |
| 2022-11-30 | $33.82 | $34.37 | $33.33 | $34.36 | $34.36 | 5,834,159 |
| 2022-11-29 | $33.89 | $34.38 | $33.89 | $34.31 | $34.02 | 3,525,574 |
| 2022-11-28 | $34.15 | $34.19 | $33.77 | $33.89 | $33.61 | 2,520,040 |
| 2022-11-25 | $34.20 | $34.50 | $34.20 | $34.50 | $34.21 | 1,044,928 |
| 2022-11-23 | $33.80 | $34.29 | $33.80 | $34.22 | $33.93 | 2,106,705 |
| 2022-11-22 | $33.01 | $33.92 | $32.97 | $33.82 | $33.54 | 3,001,942 |
| 2022-11-21 | $33.00 | $33.06 | $32.76 | $32.80 | $32.53 | 2,692,453 |
| 2022-11-18 | $33.33 | $33.47 | $32.97 | $33.10 | $33.10 | 2,646,800 |
| 2022-11-17 | $31.99 | $32.84 | $31.80 | $32.81 | $32.81 | 2,382,500 |
| 2022-11-16 | $32.82 | $32.97 | $32.15 | $32.54 | $32.54 | 3,119,977 |
| 2022-11-15 | $32.98 | $33.28 | $32.57 | $32.92 | $32.92 | 2,449,208 |
| 2022-11-14 | $32.30 | $32.96 | $32.24 | $32.45 | $32.45 | 4,273,817 |
| 2022-11-11 | $31.15 | $32.58 | $31.15 | $32.49 | $32.49 | 3,921,900 |
| 2022-11-10 | $31.02 | $31.28 | $30.69 | $31.07 | $31.07 | 3,008,855 |
| 2022-11-09 | $30.12 | $30.61 | $29.77 | $29.90 | $29.90 | 4,026,417 |
| 2022-11-08 | $30.05 | $30.80 | $29.96 | $30.37 | $30.37 | 4,485,254 |
| 2022-11-07 | $29.73 | $29.93 | $29.25 | $29.86 | $29.86 | 3,079,887 |
| 2022-11-04 | $29.24 | $29.52 | $28.77 | $29.50 | $29.50 | 2,537,947 |
| 2022-11-03 | $28.70 | $28.81 | $28.27 | $28.74 | $28.74 | 3,208,031 |
| 2022-11-02 | $29.55 | $29.98 | $29.03 | $29.08 | $29.08 | 4,526,850 |
| 2022-11-01 | $30.10 | $30.30 | $29.80 | $29.82 | $29.82 | 3,206,567 |
| 2022-10-31 | $30.04 | $30.11 | $29.71 | $29.79 | $29.79 | 3,786,916 |
| 2022-10-28 | $29.61 | $30.35 | $29.45 | $30.24 | $30.24 | 2,420,068 |
| 2022-10-27 | $30.42 | $30.69 | $29.46 | $29.52 | $29.52 | 3,698,115 |
| 2022-10-26 | $30.12 | $30.47 | $29.95 | $30.15 | $30.15 | 2,979,359 |
| 2022-10-25 | $29.03 | $30.15 | $29.03 | $30.07 | $30.07 | 3,225,650 |
| 2022-10-24 | $28.53 | $29.24 | $28.44 | $29.15 | $29.15 | 4,250,458 |
| 2022-10-21 | $27.59 | $28.37 | $26.75 | $28.24 | $28.24 | 6,136,776 |
| 2022-10-20 | $28.38 | $28.82 | $28.00 | $28.15 | $28.15 | 4,207,742 |
| 2022-10-19 | $29.22 | $29.57 | $28.29 | $28.49 | $28.49 | 7,352,009 |
| 2022-10-18 | $28.99 | $29.50 | $28.56 | $29.30 | $29.30 | 7,619,235 |
| 2022-10-17 | $28.05 | $28.43 | $27.91 | $28.30 | $28.30 | 4,861,123 |
| 2022-10-14 | $27.56 | $27.90 | $27.31 | $27.47 | $27.47 | 6,870,355 |
| 2022-10-13 | $26.08 | $27.59 | $25.73 | $27.36 | $27.36 | 4,047,242 |
| 2022-10-12 | $26.13 | $26.55 | $25.86 | $26.49 | $26.49 | 3,958,619 |
| 2022-10-11 | $26.33 | $26.76 | $26.02 | $26.17 | $26.17 | 2,903,318 |
| 2022-10-10 | $26.67 | $26.77 | $26.18 | $26.39 | $26.39 | 2,141,924 |
| 2022-10-07 | $26.59 | $26.68 | $26.30 | $26.47 | $26.47 | 3,091,667 |
| 2022-10-06 | $27.18 | $27.34 | $26.86 | $26.93 | $26.93 | 3,554,287 |
| 2022-10-05 | $26.69 | $27.30 | $26.59 | $27.24 | $27.24 | 3,570,892 |
| 2022-10-04 | $26.65 | $27.19 | $26.62 | $27.19 | $27.19 | 2,768,886 |
| 2022-10-03 | $25.94 | $26.31 | $25.55 | $26.10 | $26.10 | 4,950,394 |
| 2022-09-30 | $25.79 | $26.54 | $25.56 | $25.60 | $25.60 | 4,041,342 |
| 2022-09-29 | $25.84 | $26.05 | $25.54 | $25.65 | $25.65 | 3,467,124 |
| 2022-09-28 | $25.62 | $26.48 | $25.50 | $26.21 | $26.21 | 4,175,241 |
| 2022-09-27 | $25.62 | $25.81 | $25.14 | $25.44 | $25.44 | 2,999,182 |
| 2022-09-26 | $25.68 | $25.85 | $25.19 | $25.32 | $25.32 | 3,392,052 |
| 2022-09-23 | $25.96 | $26.06 | $25.38 | $25.81 | $25.81 | 2,462,348 |
| 2022-09-22 | $26.70 | $26.79 | $26.25 | $26.26 | $26.26 | 2,695,993 |
| 2022-09-21 | $27.09 | $27.37 | $26.57 | $26.57 | $26.57 | 2,402,199 |
| 2022-09-20 | $27.39 | $27.50 | $26.62 | $26.88 | $26.88 | 2,890,851 |
| 2022-09-19 | $27.04 | $27.77 | $27.04 | $27.69 | $27.69 | 2,918,280 |
| 2022-09-16 | $27.44 | $27.48 | $26.96 | $27.30 | $27.30 | 7,019,737 |
| 2022-09-15 | $27.60 | $28.16 | $27.55 | $27.82 | $27.82 | 2,614,477 |
| 2022-09-14 | $27.90 | $27.91 | $27.26 | $27.59 | $27.59 | 2,885,465 |
| 2022-09-13 | $28.48 | $28.84 | $27.70 | $27.80 | $27.80 | 2,980,128 |
| 2022-09-12 | $28.89 | $29.29 | $28.70 | $29.18 | $29.18 | 3,023,927 |
| 2022-09-09 | $28.01 | $28.59 | $28.01 | $28.55 | $28.55 | 1,936,469 |
| 2022-09-08 | $27.43 | $27.83 | $27.16 | $27.71 | $27.71 | 2,447,145 |
| 2022-09-07 | $27.06 | $27.77 | $26.96 | $27.76 | $27.76 | 2,503,942 |
| 2022-09-06 | $27.47 | $27.51 | $26.86 | $27.00 | $27.00 | 2,661,567 |
| 2022-09-02 | $27.86 | $28.04 | $27.12 | $27.23 | $27.23 | 2,041,122 |
| 2022-09-01 | $27.38 | $27.53 | $27.07 | $27.47 | $27.47 | 2,471,660 |
| 2022-08-31 | $28.19 | $28.34 | $27.61 | $27.64 | $27.64 | 3,800,207 |
| 2022-08-30 | $28.52 | $28.57 | $28.10 | $28.27 | $27.98 | 1,933,450 |
| 2022-08-29 | $28.29 | $28.58 | $28.18 | $28.33 | $28.04 | 2,357,937 |
| 2022-08-26 | $29.37 | $29.51 | $28.52 | $28.54 | $28.24 | 2,156,123 |
| 2022-08-25 | $28.92 | $29.33 | $28.82 | $29.32 | $29.02 | 1,860,495 |
| 2022-08-24 | $28.76 | $28.91 | $28.41 | $28.79 | $28.49 | 2,189,538 |
| 2022-08-23 | $28.76 | $29.09 | $28.71 | $28.80 | $28.50 | 1,724,901 |
| 2022-08-22 | $29.62 | $29.63 | $28.67 | $28.73 | $28.43 | 2,871,002 |
| 2022-08-19 | $30.06 | $30.23 | $29.86 | $30.17 | $29.86 | 2,391,725 |
| 2022-08-18 | $29.97 | $30.18 | $29.79 | $30.04 | $29.73 | 1,977,549 |
| 2022-08-17 | $30.41 | $30.58 | $29.92 | $29.94 | $29.63 | 3,593,944 |
| 2022-08-16 | $30.44 | $30.89 | $30.44 | $30.70 | $30.38 | 3,573,403 |
| 2022-08-15 | $30.07 | $30.65 | $29.97 | $30.54 | $30.22 | 1,980,611 |
| 2022-08-12 | $30.52 | $30.56 | $30.11 | $30.34 | $30.02 | 1,957,846 |
| 2022-08-11 | $30.08 | $30.51 | $29.97 | $30.37 | $30.05 | 2,714,696 |
| 2022-08-10 | $29.58 | $29.99 | $29.21 | $29.77 | $29.46 | 2,489,574 |
| 2022-08-09 | $29.31 | $29.45 | $28.93 | $29.05 | $28.75 | 2,939,455 |
| 2022-08-08 | $29.29 | $29.82 | $29.20 | $29.32 | $29.02 | 2,452,443 |
| 2022-08-05 | $29.18 | $29.38 | $28.88 | $29.02 | $28.72 | 3,826,558 |
| 2022-08-04 | $29.97 | $30.14 | $29.48 | $29.57 | $29.26 | 2,727,073 |
| 2022-08-03 | $29.63 | $30.12 | $29.51 | $30.02 | $29.71 | 2,777,451 |
| 2022-08-02 | $29.67 | $29.79 | $29.39 | $29.39 | $29.08 | 1,874,129 |
| 2022-08-01 | $29.72 | $29.95 | $29.45 | $29.89 | $29.58 | 2,238,367 |
| 2022-07-29 | $29.76 | $29.99 | $29.46 | $29.87 | $29.56 | 3,608,607 |
| 2022-07-28 | $29.35 | $29.89 | $29.09 | $29.84 | $29.53 | 2,529,347 |
| 2022-07-27 | $28.98 | $29.61 | $28.83 | $29.52 | $29.21 | 2,305,987 |
| 2022-07-26 | $29.15 | $29.33 | $28.52 | $28.71 | $28.41 | 2,843,598 |
| 2022-07-25 | $29.53 | $29.79 | $29.09 | $29.42 | $29.11 | 3,934,858 |
| 2022-07-22 | $29.55 | $29.77 | $29.04 | $29.49 | $29.18 | 3,668,563 |
| 2022-07-21 | $29.50 | $30.10 | $28.92 | $29.15 | $28.85 | 3,950,786 |
| 2022-07-20 | $30.45 | $30.51 | $29.44 | $29.93 | $29.62 | 5,514,758 |
| 2022-07-19 | $28.96 | $29.72 | $28.91 | $29.65 | $29.34 | 2,932,944 |
| 2022-07-18 | $28.29 | $28.74 | $28.22 | $28.51 | $28.21 | 3,106,739 |
| 2022-07-15 | $27.90 | $28.10 | $27.56 | $28.02 | $27.73 | 2,783,927 |
| 2022-07-14 | $27.34 | $27.65 | $27.02 | $27.50 | $27.21 | 2,737,754 |
| 2022-07-13 | $27.51 | $28.01 | $27.21 | $27.90 | $27.61 | 2,172,753 |
| 2022-07-12 | $27.83 | $28.21 | $27.71 | $27.95 | $27.66 | 4,227,144 |
| 2022-07-11 | $27.88 | $28.25 | $27.68 | $28.00 | $27.71 | 3,349,484 |
| 2022-07-08 | $28.22 | $28.56 | $27.92 | $28.18 | $27.89 | 3,485,044 |
| 2022-07-07 | $27.56 | $28.08 | $27.40 | $27.89 | $27.60 | 3,070,535 |
| 2022-07-06 | $27.37 | $27.61 | $26.77 | $27.33 | $27.05 | 3,139,766 |
| 2022-07-05 | $26.80 | $27.38 | $26.36 | $27.35 | $27.07 | 3,820,597 |
| 2022-07-01 | $27.45 | $27.90 | $27.21 | $27.81 | $27.52 | 2,960,009 |
| 2022-06-30 | $27.30 | $28.00 | $27.04 | $27.53 | $27.24 | 4,314,454 |
| 2022-06-29 | $27.36 | $27.46 | $26.81 | $27.44 | $27.16 | 6,275,130 |
| 2022-06-28 | $28.35 | $28.44 | $27.45 | $27.48 | $27.19 | 2,716,467 |
| 2022-06-27 | $28.16 | $28.19 | $27.70 | $28.00 | $27.71 | 3,378,870 |
| 2022-06-24 | $27.25 | $28.21 | $27.15 | $27.98 | $27.69 | 5,388,841 |
| 2022-06-23 | $26.93 | $27.21 | $26.59 | $26.94 | $26.66 | 4,580,448 |
| 2022-06-22 | $26.92 | $27.40 | $26.79 | $27.23 | $26.95 | 4,380,435 |
| 2022-06-21 | $27.56 | $27.80 | $27.17 | $27.21 | $26.93 | 2,972,113 |
| 2022-06-17 | $26.80 | $27.28 | $26.73 | $27.05 | $26.77 | 5,942,842 |
| 2022-06-16 | $27.41 | $27.57 | $26.43 | $26.59 | $26.31 | 5,627,397 |
| 2022-06-15 | $28.12 | $28.44 | $27.63 | $28.05 | $27.76 | 3,592,395 |
| 2022-06-14 | $28.05 | $28.22 | $27.54 | $27.78 | $27.49 | 2,888,056 |
| 2022-06-13 | $28.18 | $28.62 | $27.70 | $28.01 | $27.72 | 4,271,661 |
| 2022-06-10 | $29.39 | $29.58 | $28.61 | $28.95 | $28.65 | 4,567,000 |
| 2022-06-09 | $30.59 | $30.86 | $30.24 | $30.25 | $29.94 | 2,347,701 |
| 2022-06-08 | $31.43 | $31.43 | $30.67 | $30.75 | $30.43 | 2,114,429 |
| 2022-06-07 | $30.94 | $31.64 | $30.72 | $31.61 | $31.28 | 2,482,608 |
| 2022-06-06 | $31.31 | $31.58 | $31.15 | $31.32 | $30.99 | 2,510,857 |
| 2022-06-03 | $31.55 | $31.65 | $30.94 | $31.08 | $30.76 | 2,433,413 |
| 2022-06-02 | $31.65 | $31.95 | $31.48 | $31.91 | $31.29 | 2,152,341 |
| 2022-06-01 | $32.50 | $32.67 | $31.32 | $31.68 | $31.06 | 2,624,144 |
| 2022-05-31 | $32.16 | $32.42 | $31.58 | $32.23 | $31.60 | 6,451,779 |
| 2022-05-27 | $31.81 | $32.29 | $31.73 | $32.28 | $31.65 | 3,645,613 |
| 2022-05-26 | $31.21 | $31.80 | $31.06 | $31.62 | $31.00 | 3,256,965 |
| 2022-05-25 | $29.63 | $30.94 | $29.46 | $30.84 | $30.24 | 3,664,822 |
| 2022-05-24 | $29.64 | $29.98 | $27.67 | $29.67 | $29.09 | 8,178,966 |
| 2022-05-23 | $31.10 | $31.38 | $30.56 | $31.21 | $30.60 | 3,254,290 |
| 2022-05-20 | $31.10 | $31.45 | $30.11 | $30.67 | $30.07 | 3,155,184 |
| 2022-05-19 | $30.90 | $31.33 | $30.23 | $30.71 | $30.11 | 4,406,554 |
| 2022-05-18 | $32.34 | $32.48 | $31.16 | $31.32 | $30.71 | 3,158,812 |
| 2022-05-17 | $32.52 | $32.87 | $32.41 | $32.81 | $32.17 | 2,461,715 |
| 2022-05-16 | $32.19 | $32.25 | $31.62 | $31.89 | $31.27 | 2,016,777 |
| 2022-05-13 | $31.61 | $32.38 | $31.51 | $32.12 | $31.49 | 2,819,764 |
| 2022-05-12 | $30.96 | $31.39 | $30.52 | $31.29 | $30.68 | 3,851,745 |
| 2022-05-11 | $31.86 | $32.22 | $30.85 | $30.96 | $30.36 | 2,961,398 |
| 2022-05-10 | $32.80 | $33.12 | $31.33 | $31.90 | $31.28 | 3,180,972 |
| 2022-05-09 | $32.12 | $32.78 | $32.04 | $32.47 | $31.84 | 3,284,220 |
| 2022-05-06 | $32.86 | $33.29 | $32.20 | $32.78 | $32.14 | 2,658,593 |
| 2022-05-05 | $34.03 | $34.25 | $32.73 | $33.15 | $32.50 | 2,638,829 |
| 2022-05-04 | $33.36 | $34.45 | $33.12 | $34.41 | $33.74 | 2,794,569 |
| 2022-05-03 | $32.99 | $33.44 | $32.64 | $33.22 | $32.57 | 3,153,658 |
| 2022-05-02 | $32.81 | $32.94 | $32.13 | $32.75 | $32.11 | 2,801,380 |
| 2022-04-29 | $33.97 | $33.99 | $32.50 | $32.62 | $31.98 | 3,600,828 |
| 2022-04-28 | $34.75 | $35.00 | $33.53 | $34.10 | $33.43 | 3,323,752 |
| 2022-04-27 | $34.10 | $34.69 | $33.64 | $34.01 | $33.35 | 3,798,398 |
| 2022-04-26 | $35.06 | $35.07 | $34.07 | $34.08 | $33.41 | 3,431,617 |
| 2022-04-25 | $35.00 | $35.13 | $34.35 | $35.08 | $34.39 | 3,099,580 |
| 2022-04-22 | $35.80 | $35.80 | $34.98 | $35.05 | $34.37 | 2,395,164 |
| 2022-04-21 | $37.15 | $37.29 | $35.80 | $35.91 | $35.21 | 3,000,426 |
| 2022-04-20 | $35.86 | $37.27 | $35.78 | $36.97 | $36.25 | 5,344,940 |
| 2022-04-19 | $34.69 | $35.75 | $34.47 | $35.55 | $34.86 | 3,599,684 |
| 2022-04-18 | $34.44 | $34.85 | $34.28 | $34.49 | $33.82 | 3,339,569 |
| 2022-04-14 | $34.42 | $34.81 | $34.42 | $34.49 | $33.82 | 2,398,630 |
| 2022-04-13 | $33.84 | $34.39 | $33.84 | $34.32 | $33.65 | 2,604,212 |
| 2022-04-12 | $34.33 | $34.62 | $33.81 | $33.87 | $33.21 | 2,360,780 |
| 2022-04-11 | $33.99 | $34.54 | $33.70 | $34.13 | $33.46 | 3,420,641 |
| 2022-04-08 | $34.07 | $34.84 | $33.82 | $34.14 | $33.47 | 4,674,132 |
| 2022-04-07 | $34.29 | $34.39 | $33.41 | $34.09 | $33.42 | 4,590,464 |
| 2022-04-06 | $34.72 | $35.21 | $34.34 | $34.46 | $33.79 | 4,467,508 |
| 2022-04-05 | $34.98 | $35.34 | $34.71 | $34.77 | $34.09 | 2,193,071 |
| 2022-04-04 | $35.20 | $35.35 | $34.58 | $35.12 | $34.43 | 2,276,481 |
| 2022-04-01 | $35.84 | $35.91 | $35.10 | $35.46 | $34.77 | 3,163,821 |
| 2022-03-31 | $36.36 | $36.46 | $35.45 | $35.45 | $34.76 | 3,876,513 |
| 2022-03-30 | $37.00 | $37.22 | $36.46 | $36.50 | $35.79 | 2,499,351 |
| 2022-03-29 | $36.32 | $37.37 | $36.32 | $37.19 | $36.46 | 4,796,985 |
| 2022-03-28 | $36.34 | $36.34 | $35.58 | $36.01 | $35.31 | 2,489,744 |
| 2022-03-25 | $36.11 | $36.56 | $35.95 | $36.45 | $35.74 | 3,034,164 |
| 2022-03-24 | $35.43 | $36.38 | $35.30 | $35.97 | $35.27 | 3,654,028 |
| 2022-03-23 | $36.10 | $36.38 | $35.07 | $35.13 | $34.44 | 4,139,749 |
| 2022-03-22 | $36.22 | $36.78 | $35.90 | $36.40 | $35.69 | 3,047,747 |
| 2022-03-21 | $36.42 | $36.92 | $35.50 | $35.87 | $35.17 | 4,176,663 |
| 2022-03-18 | $36.24 | $36.33 | $35.44 | $36.04 | $35.34 | 13,809,025 |
| 2022-03-17 | $35.78 | $36.62 | $35.78 | $36.43 | $35.72 | 3,761,579 |
| 2022-03-16 | $35.26 | $36.43 | $35.24 | $36.25 | $35.54 | 4,995,567 |
| 2022-03-15 | $34.28 | $35.00 | $34.28 | $34.84 | $34.16 | 4,201,536 |
| 2022-03-14 | $33.34 | $34.55 | $33.30 | $34.17 | $33.50 | 7,576,987 |
| 2022-03-11 | $33.99 | $34.03 | $32.99 | $32.99 | $32.35 | 3,082,319 |
| 2022-03-10 | $33.32 | $33.78 | $33.05 | $33.46 | $32.81 | 3,060,634 |
| 2022-03-09 | $33.68 | $34.08 | $33.35 | $33.78 | $33.12 | 2,758,455 |
| 2022-03-08 | $32.53 | $33.55 | $31.83 | $32.54 | $31.90 | 5,093,200 |
| 2022-03-07 | $34.06 | $34.19 | $32.17 | $32.20 | $31.57 | 5,004,452 |
| 2022-03-04 | $35.31 | $35.43 | $33.97 | $34.20 | $33.53 | 4,112,600 |
| 2022-03-03 | $36.39 | $36.63 | $35.32 | $35.85 | $35.15 | 2,905,535 |
| 2022-03-02 | $35.89 | $36.53 | $35.69 | $36.41 | $35.70 | 3,736,202 |
| 2022-03-01 | $36.50 | $36.80 | $35.17 | $35.47 | $34.78 | 4,554,712 |
| 2022-02-28 | $36.39 | $37.17 | $36.22 | $36.80 | $36.08 | 4,734,034 |
| 2022-02-25 | $36.14 | $37.61 | $36.14 | $37.48 | $36.46 | 4,875,196 |
| 2022-02-24 | $34.86 | $36.31 | $34.58 | $36.18 | $35.20 | 4,296,033 |
| 2022-02-23 | $36.65 | $36.65 | $35.70 | $35.79 | $34.82 | 3,770,404 |
| 2022-02-22 | $36.15 | $36.82 | $35.91 | $36.39 | $35.40 | 4,001,104 |
| 2022-02-18 | $36.08 | $36.57 | $35.89 | $36.11 | $35.13 | 3,466,592 |
| 2022-02-17 | $36.10 | $36.70 | $35.88 | $36.12 | $35.14 | 2,887,267 |
| 2022-02-16 | $35.91 | $36.85 | $35.89 | $36.60 | $35.60 | 3,786,086 |
| 2022-02-15 | $35.69 | $36.38 | $35.69 | $36.32 | $35.33 | 3,907,113 |
| 2022-02-14 | $34.92 | $35.48 | $34.61 | $35.08 | $34.13 | 4,935,800 |
| 2022-02-11 | $35.87 | $36.29 | $34.65 | $34.94 | $33.99 | 5,735,973 |
| 2022-02-10 | $33.06 | $37.99 | $33.06 | $35.98 | $35.00 | 10,190,684 |
| 2022-02-09 | $38.53 | $39.98 | $38.24 | $39.44 | $38.37 | 7,690,059 |
| 2022-02-08 | $36.69 | $37.36 | $36.55 | $37.22 | $36.21 | 3,313,164 |
| 2022-02-07 | $36.59 | $36.84 | $36.39 | $36.55 | $35.56 | 2,966,266 |
| 2022-02-04 | $36.49 | $36.92 | $36.18 | $36.32 | $35.33 | 3,172,287 |
| 2022-02-03 | $35.88 | $36.68 | $35.67 | $36.55 | $35.56 | 3,309,349 |
| 2022-02-02 | $36.20 | $36.39 | $35.64 | $36.09 | $35.11 | 3,184,781 |
| 2022-02-01 | $35.71 | $36.33 | $35.58 | $36.20 | $35.22 | 3,433,596 |
| 2022-01-31 | $34.92 | $35.90 | $34.75 | $35.54 | $34.57 | 7,917,864 |
| 2022-01-28 | $33.81 | $35.21 | $33.35 | $35.19 | $34.23 | 4,293,208 |
| 2022-01-27 | $34.51 | $35.00 | $33.48 | $33.67 | $32.75 | 7,097,643 |
| 2022-01-26 | $35.74 | $36.26 | $35.02 | $35.45 | $34.49 | 4,062,483 |
| 2022-01-25 | $34.90 | $35.61 | $34.23 | $35.22 | $34.26 | 3,660,734 |
| 2022-01-24 | $34.63 | $35.68 | $34.10 | $35.61 | $34.64 | 4,570,958 |
| 2022-01-21 | $35.75 | $36.33 | $35.18 | $35.35 | $34.39 | 3,654,758 |
| 2022-01-20 | $36.55 | $37.05 | $35.94 | $36.02 | $35.04 | 3,500,583 |
| 2022-01-19 | $37.03 | $37.06 | $36.45 | $36.48 | $35.49 | 2,538,666 |
| 2022-01-18 | $37.72 | $37.84 | $36.57 | $36.82 | $35.82 | 2,901,037 |
| 2022-01-14 | $37.58 | $38.13 | $37.28 | $38.06 | $37.02 | 2,480,821 |
| 2022-01-13 | $37.86 | $38.61 | $37.78 | $38.05 | $37.02 | 2,945,601 |
| 2022-01-12 | $37.50 | $38.09 | $37.30 | $37.75 | $36.72 | 2,600,798 |
| 2022-01-11 | $37.51 | $37.77 | $36.80 | $37.35 | $36.33 | 2,635,235 |
| 2022-01-10 | $37.43 | $37.67 | $36.95 | $37.33 | $36.31 | 2,927,255 |
| 2022-01-07 | $37.83 | $38.36 | $37.45 | $37.54 | $36.52 | 3,489,641 |
| 2022-01-06 | $37.59 | $37.99 | $37.35 | $37.80 | $36.77 | 3,238,193 |
| 2022-01-05 | $38.50 | $38.77 | $37.20 | $37.24 | $36.23 | 4,178,596 |
| 2022-01-04 | $37.90 | $38.73 | $37.89 | $38.40 | $37.36 | 3,275,164 |
| 2022-01-03 | $37.68 | $37.96 | $37.41 | $37.65 | $36.63 | 2,835,348 |
| 2021-12-31 | $37.68 | $37.81 | $37.38 | $37.45 | $36.43 | 1,872,530 |
| 2021-12-30 | $38.09 | $38.20 | $37.70 | $37.77 | $36.74 | 1,487,920 |
| 2021-12-29 | $37.85 | $37.98 | $37.69 | $37.78 | $36.75 | 1,566,128 |
| 2021-12-28 | $37.74 | $38.15 | $37.71 | $37.84 | $36.81 | 1,386,541 |
| 2021-12-27 | $37.01 | $37.90 | $36.64 | $37.89 | $36.86 | 2,246,071 |
| 2021-12-23 | $36.78 | $37.13 | $36.62 | $36.85 | $35.85 | 1,893,967 |
| 2021-12-22 | $36.89 | $36.98 | $36.57 | $36.69 | $35.69 | 2,201,827 |
| 2021-12-21 | $35.99 | $36.96 | $35.68 | $36.95 | $35.95 | 2,262,248 |
| 2021-12-20 | $36.29 | $36.32 | $35.33 | $35.52 | $34.55 | 4,073,634 |
| 2021-12-17 | $36.68 | $36.93 | $35.96 | $36.71 | $35.71 | 5,503,644 |
| 2021-12-16 | $36.69 | $37.20 | $36.33 | $36.62 | $35.62 | 4,190,763 |
| 2021-12-15 | $36.77 | $36.90 | $35.69 | $36.38 | $35.39 | 3,954,104 |
| 2021-12-14 | $37.01 | $37.01 | $36.30 | $36.65 | $35.65 | 5,579,495 |
| 2021-12-13 | $37.04 | $37.07 | $36.39 | $36.85 | $35.85 | 3,972,394 |
| 2021-12-10 | $36.76 | $37.10 | $36.57 | $37.04 | $36.03 | 4,479,250 |
| 2021-12-09 | $35.99 | $36.96 | $35.93 | $36.48 | $35.49 | 3,903,791 |
| 2021-12-08 | $35.46 | $36.43 | $35.46 | $36.24 | $35.25 | 4,981,873 |
| 2021-12-07 | $35.00 | $35.60 | $34.89 | $35.43 | $34.47 | 2,945,213 |
| 2021-12-06 | $34.81 | $35.28 | $34.65 | $34.73 | $33.79 | 2,863,264 |
| 2021-12-03 | $34.59 | $35.10 | $34.21 | $34.42 | $33.48 | 4,157,807 |
| 2021-12-02 | $33.24 | $34.79 | $33.20 | $34.49 | $33.55 | 3,412,192 |
| 2021-12-01 | $33.86 | $34.64 | $33.04 | $33.06 | $32.16 | 6,385,830 |
| 2021-11-30 | $33.40 | $33.68 | $32.71 | $33.19 | $32.29 | 8,506,813 |
| 2021-11-29 | $34.16 | $34.27 | $33.32 | $34.02 | $32.83 | 2,819,069 |
| 2021-11-26 | $33.25 | $33.85 | $32.93 | $33.79 | $32.61 | 2,411,811 |
| 2021-11-24 | $34.25 | $34.68 | $34.12 | $34.47 | $33.26 | 2,018,406 |
| 2021-11-23 | $34.54 | $34.81 | $34.39 | $34.51 | $33.30 | 3,612,147 |
| 2021-11-22 | $34.49 | $34.64 | $34.24 | $34.32 | $33.12 | 2,488,163 |
| 2021-11-19 | $34.41 | $34.57 | $34.06 | $34.35 | $33.15 | 3,984,355 |
| 2021-11-18 | $35.96 | $36.04 | $34.59 | $34.70 | $33.48 | 4,416,236 |
| 2021-11-17 | $35.71 | $36.27 | $35.71 | $35.89 | $34.63 | 2,430,750 |
| 2021-11-16 | $36.09 | $36.18 | $35.75 | $35.85 | $34.59 | 2,823,021 |
| 2021-11-15 | $36.38 | $36.72 | $35.98 | $36.13 | $34.86 | 1,858,124 |
| 2021-11-12 | $37.09 | $37.22 | $36.33 | $36.34 | $35.07 | 1,956,042 |
| 2021-11-11 | $36.10 | $37.03 | $35.87 | $36.99 | $35.69 | 2,952,934 |
| 2021-11-10 | $36.01 | $36.72 | $35.61 | $36.09 | $34.83 | 2,247,497 |
| 2021-11-09 | $36.10 | $36.32 | $35.51 | $36.03 | $34.77 | 2,116,405 |
| 2021-11-08 | $36.79 | $36.85 | $36.07 | $36.27 | $35.00 | 2,789,768 |
| 2021-11-05 | $36.24 | $36.63 | $36.15 | $36.42 | $35.14 | 3,324,352 |
| 2021-11-04 | $35.70 | $36.13 | $35.37 | $35.78 | $34.53 | 2,806,014 |
| 2021-11-03 | $35.46 | $35.84 | $35.07 | $35.83 | $34.57 | 4,121,896 |
| 2021-11-02 | $36.57 | $36.81 | $35.36 | $35.66 | $34.41 | 3,847,112 |
| 2021-11-01 | $36.93 | $37.00 | $36.49 | $36.80 | $35.51 | 3,006,661 |
| 2021-10-29 | $36.59 | $37.01 | $36.37 | $36.57 | $35.29 | 2,388,056 |
| 2021-10-28 | $36.20 | $36.67 | $35.94 | $36.66 | $35.38 | 2,317,649 |
| 2021-10-27 | $36.48 | $36.66 | $36.01 | $36.02 | $34.76 | 2,681,200 |
| 2021-10-26 | $36.29 | $36.68 | $36.04 | $36.58 | $35.30 | 3,441,550 |
| 2021-10-25 | $36.97 | $37.13 | $35.93 | $36.15 | $34.88 | 3,522,323 |
| 2021-10-22 | $37.08 | $37.79 | $36.65 | $36.96 | $35.66 | 3,087,788 |
| 2021-10-21 | $37.28 | $38.18 | $36.09 | $37.08 | $35.78 | 6,638,343 |
| 2021-10-20 | $37.83 | $38.40 | $37.19 | $38.01 | $36.68 | 4,665,825 |
| 2021-10-19 | $38.48 | $38.71 | $37.99 | $38.26 | $36.92 | 4,475,201 |
| 2021-10-18 | $38.01 | $38.44 | $37.86 | $38.16 | $36.82 | 2,298,105 |
| 2021-10-15 | $38.33 | $38.59 | $38.14 | $38.22 | $36.88 | 2,269,728 |
| 2021-10-14 | $37.21 | $38.29 | $37.21 | $38.10 | $36.76 | 3,369,669 |
| 2021-10-13 | $36.95 | $37.09 | $36.42 | $36.83 | $35.54 | 2,548,943 |
| 2021-10-12 | $37.51 | $37.56 | $36.74 | $36.88 | $35.59 | 2,900,610 |
| 2021-10-11 | $37.20 | $37.54 | $36.90 | $37.38 | $36.07 | 2,543,716 |
| 2021-10-08 | $37.91 | $38.07 | $37.17 | $37.23 | $35.93 | 2,793,953 |
| 2021-10-07 | $37.76 | $38.20 | $37.59 | $37.72 | $36.40 | 2,550,692 |
| 2021-10-06 | $37.36 | $37.87 | $36.69 | $37.40 | $36.09 | 2,760,413 |
| 2021-10-05 | $38.13 | $38.37 | $37.32 | $38.00 | $36.67 | 3,378,319 |
| 2021-10-04 | $37.66 | $38.18 | $37.25 | $37.47 | $36.16 | 2,610,943 |
| 2021-10-01 | $37.00 | $38.06 | $36.72 | $37.84 | $36.51 | 2,825,058 |
| 2021-09-30 | $37.75 | $37.80 | $36.66 | $36.67 | $35.38 | 3,502,077 |
| 2021-09-29 | $37.78 | $37.91 | $37.20 | $37.49 | $36.18 | 2,585,859 |
| 2021-09-28 | $38.62 | $38.79 | $37.49 | $37.54 | $36.22 | 3,237,486 |
| 2021-09-27 | $39.12 | $39.35 | $38.68 | $38.72 | $37.36 | 3,219,054 |
| 2021-09-24 | $38.33 | $39.03 | $38.28 | $38.88 | $37.52 | 3,273,996 |
| 2021-09-23 | $37.36 | $38.65 | $37.23 | $38.41 | $37.06 | 3,919,814 |
| 2021-09-22 | $36.46 | $37.36 | $36.36 | $36.99 | $35.69 | 3,937,839 |
| 2021-09-21 | $36.61 | $37.09 | $35.99 | $36.02 | $34.76 | 5,705,755 |
| 2021-09-20 | $36.17 | $36.58 | $35.68 | $36.22 | $34.95 | 2,656,989 |
| 2021-09-17 | $36.95 | $37.35 | $36.76 | $36.99 | $35.69 | 3,827,195 |
| 2021-09-16 | $37.75 | $37.76 | $36.93 | $37.07 | $35.77 | 2,599,195 |
| 2021-09-15 | $37.00 | $37.67 | $36.76 | $37.66 | $36.34 | 3,040,366 |
| 2021-09-14 | $37.03 | $37.29 | $36.86 | $37.02 | $35.72 | 3,218,218 |
| 2021-09-13 | $36.62 | $37.03 | $36.26 | $37.01 | $35.71 | 3,620,093 |
| 2021-09-10 | $36.99 | $37.03 | $36.13 | $36.16 | $34.89 | 2,237,942 |
| 2021-09-09 | $37.17 | $37.25 | $36.43 | $36.82 | $35.53 | 3,649,780 |
| 2021-09-08 | $36.93 | $37.27 | $36.68 | $37.15 | $35.85 | 3,094,398 |
| 2021-09-07 | $37.29 | $37.50 | $36.77 | $36.82 | $35.53 | 2,219,925 |
| 2021-09-03 | $37.52 | $37.60 | $37.09 | $37.30 | $35.99 | 2,267,141 |
| 2021-09-02 | $37.25 | $37.53 | $36.98 | $37.51 | $36.20 | 2,583,150 |
| 2021-09-01 | $37.22 | $37.53 | $36.91 | $37.15 | $35.85 | 3,373,040 |
| 2021-08-31 | $36.57 | $37.29 | $36.30 | $37.23 | $35.93 | 4,168,161 |
| 2021-08-30 | $36.66 | $36.96 | $36.48 | $36.54 | $35.01 | 2,617,531 |
| 2021-08-27 | $36.49 | $36.99 | $36.45 | $36.84 | $35.29 | 2,497,650 |
| 2021-08-26 | $36.97 | $37.01 | $36.44 | $36.45 | $34.92 | 2,293,898 |
| 2021-08-25 | $37.11 | $37.44 | $36.83 | $37.12 | $35.56 | 4,429,613 |
| 2021-08-24 | $37.03 | $37.30 | $36.89 | $37.02 | $35.47 | 3,687,159 |
| 2021-08-23 | $36.82 | $37.21 | $36.56 | $37.01 | $35.46 | 3,538,519 |
| 2021-08-20 | $36.13 | $36.56 | $35.83 | $36.45 | $34.92 | 4,467,890 |
| 2021-08-19 | $36.41 | $36.92 | $36.09 | $36.10 | $34.58 | 3,425,545 |
| 2021-08-18 | $37.30 | $37.58 | $36.84 | $36.87 | $35.32 | 3,251,035 |
| 2021-08-17 | $37.68 | $37.75 | $37.09 | $37.45 | $35.88 | 3,501,162 |
| 2021-08-16 | $37.39 | $37.73 | $37.11 | $37.60 | $36.02 | 2,519,068 |
| 2021-08-13 | $37.61 | $37.88 | $37.28 | $37.52 | $35.94 | 2,297,233 |
| 2021-08-12 | $37.55 | $37.78 | $36.90 | $37.58 | $36.00 | 2,946,758 |
| 2021-08-11 | $36.90 | $37.59 | $36.72 | $37.50 | $35.93 | 2,736,102 |
| 2021-08-10 | $36.38 | $37.12 | $36.25 | $36.92 | $35.37 | 2,475,755 |
| 2021-08-09 | $36.72 | $36.72 | $35.99 | $36.38 | $34.85 | 3,386,095 |
| 2021-08-06 | $36.69 | $37.05 | $36.31 | $36.93 | $35.38 | 2,750,237 |
| 2021-08-05 | $35.84 | $36.52 | $35.73 | $36.48 | $34.95 | 3,104,905 |
| 2021-08-04 | $35.75 | $36.23 | $35.51 | $35.56 | $34.07 | 3,913,074 |
| 2021-08-03 | $35.60 | $36.18 | $34.98 | $36.03 | $34.52 | 3,910,373 |
| 2021-08-02 | $35.67 | $36.26 | $35.41 | $35.55 | $34.06 | 3,596,966 |
| 2021-07-30 | $34.82 | $35.43 | $34.81 | $35.36 | $33.88 | 6,122,061 |
| 2021-07-29 | $35.55 | $35.68 | $34.90 | $34.94 | $33.47 | 5,398,000 |
| 2021-07-28 | $35.53 | $35.53 | $34.80 | $35.25 | $33.77 | 4,612,517 |
| 2021-07-27 | $35.27 | $35.74 | $34.91 | $35.34 | $33.86 | 4,447,117 |
| 2021-07-26 | $35.42 | $35.95 | $35.01 | $35.63 | $34.13 | 4,863,614 |
| 2021-07-23 | $34.38 | $35.32 | $34.21 | $35.29 | $33.81 | 6,731,556 |
| 2021-07-22 | $35.41 | $35.41 | $33.90 | $34.11 | $32.68 | 5,636,171 |
| 2021-07-21 | $34.54 | $35.64 | $33.92 | $34.81 | $33.35 | 14,571,757 |
| 2021-07-20 | $31.20 | $31.51 | $30.45 | $31.27 | $29.96 | 7,614,929 |
| 2021-07-19 | $30.97 | $31.22 | $30.46 | $30.90 | $29.60 | 7,085,319 |
| 2021-07-16 | $32.18 | $32.30 | $31.38 | $31.44 | $30.12 | 3,015,504 |
| 2021-07-15 | $32.16 | $32.60 | $32.04 | $32.06 | $30.71 | 3,289,005 |
| 2021-07-14 | $32.63 | $33.02 | $32.42 | $32.49 | $31.13 | 3,616,716 |
| 2021-07-13 | $32.83 | $32.93 | $32.34 | $32.36 | $31.00 | 2,518,444 |
| 2021-07-12 | $32.77 | $33.34 | $32.52 | $33.00 | $31.61 | 2,557,768 |
| 2021-07-09 | $32.52 | $33.17 | $32.23 | $33.08 | $31.69 | 2,512,284 |
| 2021-07-08 | $31.73 | $32.35 | $31.54 | $31.93 | $30.59 | 4,280,030 |
| 2021-07-07 | $32.12 | $32.54 | $31.66 | $32.36 | $31.00 | 3,396,613 |
| 2021-07-06 | $33.09 | $33.16 | $32.00 | $32.39 | $31.03 | 3,673,163 |
| 2021-07-02 | $33.36 | $33.45 | $32.99 | $33.04 | $31.65 | 2,972,416 |
| 2021-07-01 | $32.78 | $33.34 | $32.63 | $33.15 | $31.76 | 2,951,502 |
| 2021-06-30 | $31.68 | $32.51 | $31.64 | $32.49 | $31.13 | 4,645,365 |
| 2021-06-29 | $32.04 | $32.20 | $31.68 | $31.78 | $30.45 | 3,022,180 |
| 2021-06-28 | $32.63 | $32.89 | $31.65 | $31.86 | $30.52 | 3,391,973 |
| 2021-06-25 | $32.60 | $32.99 | $32.53 | $32.71 | $31.34 | 2,811,069 |
| 2021-06-24 | $32.30 | $32.65 | $32.07 | $32.55 | $31.18 | 2,933,061 |
| 2021-06-23 | $32.01 | $32.29 | $31.91 | $32.04 | $30.69 | 2,697,610 |
| 2021-06-22 | $32.34 | $32.47 | $31.71 | $31.94 | $30.60 | 3,117,599 |
| 2021-06-21 | $31.77 | $32.42 | $31.77 | $32.39 | $31.03 | 2,814,720 |
| 2021-06-18 | $31.98 | $32.18 | $31.35 | $31.51 | $30.19 | 8,422,435 |
| 2021-06-17 | $33.54 | $33.78 | $32.01 | $32.43 | $31.07 | 3,533,048 |
| 2021-06-16 | $33.64 | $33.73 | $33.12 | $33.45 | $32.05 | 2,322,523 |
| 2021-06-15 | $33.71 | $33.80 | $33.40 | $33.74 | $32.32 | 2,595,919 |
| 2021-06-14 | $34.16 | $34.43 | $33.48 | $33.63 | $32.22 | 3,853,306 |
| 2021-06-11 | $33.68 | $34.36 | $33.64 | $34.16 | $32.73 | 5,051,084 |
| 2021-06-10 | $33.68 | $33.96 | $33.36 | $33.56 | $32.15 | 4,672,952 |
| 2021-06-09 | $33.50 | $33.60 | $33.32 | $33.52 | $32.11 | 2,654,346 |
| 2021-06-08 | $33.24 | $33.61 | $32.94 | $33.57 | $32.16 | 2,842,697 |
| 2021-06-07 | $33.90 | $33.91 | $33.26 | $33.44 | $32.04 | 3,214,156 |
| 2021-06-04 | $33.80 | $34.01 | $33.28 | $33.74 | $32.32 | 2,913,781 |
| 2021-06-03 | $33.66 | $34.05 | $33.48 | $34.01 | $32.32 | 4,433,458 |
| 2021-06-02 | $34.04 | $34.07 | $33.64 | $33.93 | $32.25 | 3,721,384 |
| 2021-06-01 | $34.18 | $34.41 | $33.72 | $33.99 | $32.30 | 3,720,388 |
| 2021-05-28 | $33.39 | $33.72 | $32.98 | $33.69 | $32.02 | 4,461,612 |
| 2021-05-27 | $33.45 | $33.66 | $33.22 | $33.33 | $31.68 | 9,740,019 |
| 2021-05-26 | $32.94 | $33.22 | $32.83 | $33.16 | $31.52 | 4,183,376 |
| 2021-05-25 | $33.53 | $33.76 | $32.75 | $32.77 | $31.14 | 4,449,081 |
| 2021-05-24 | $33.38 | $33.61 | $33.13 | $33.33 | $31.68 | 3,016,610 |
| 2021-05-21 | $33.09 | $33.63 | $33.06 | $33.22 | $31.57 | 3,021,701 |
| 2021-05-20 | $32.71 | $33.13 | $32.50 | $33.02 | $31.38 | 3,362,875 |
| 2021-05-19 | $32.12 | $33.29 | $31.60 | $32.59 | $30.97 | 4,833,328 |
| 2021-05-18 | $32.73 | $33.03 | $32.47 | $32.50 | $30.89 | 3,095,695 |
| 2021-05-17 | $32.59 | $32.71 | $32.36 | $32.57 | $30.95 | 1,985,746 |
| 2021-05-14 | $32.52 | $32.63 | $32.31 | $32.52 | $30.91 | 3,131,255 |
| 2021-05-13 | $31.57 | $32.40 | $31.57 | $32.33 | $30.73 | 3,700,832 |
| 2021-05-12 | $32.29 | $32.50 | $31.47 | $31.53 | $29.97 | 2,801,122 |
| 2021-05-11 | $32.48 | $33.03 | $32.12 | $32.39 | $30.78 | 3,280,870 |
| 2021-05-10 | $33.48 | $33.71 | $32.69 | $32.79 | $31.16 | 4,600,250 |
| 2021-05-07 | $32.65 | $33.50 | $32.60 | $33.47 | $31.81 | 2,621,710 |
| 2021-05-06 | $32.79 | $32.98 | $32.32 | $32.93 | $31.30 | 2,518,633 |
| 2021-05-05 | $32.61 | $32.76 | $32.44 | $32.64 | $31.02 | 2,507,637 |
| 2021-05-04 | $32.02 | $32.60 | $31.84 | $32.58 | $30.96 | 3,597,933 |
| 2021-05-03 | $32.07 | $32.43 | $31.85 | $32.07 | $30.48 | 4,200,118 |
| 2021-04-30 | $31.93 | $31.93 | $31.55 | $31.75 | $30.18 | 4,987,382 |
| 2021-04-29 | $31.52 | $32.05 | $31.34 | $32.04 | $30.45 | 4,612,055 |
| 2021-04-28 | $30.58 | $31.46 | $30.32 | $31.13 | $29.59 | 6,345,387 |
| 2021-04-27 | $29.64 | $30.02 | $29.38 | $29.84 | $28.36 | 4,385,550 |
| 2021-04-26 | $29.80 | $30.05 | $29.55 | $29.72 | $28.25 | 3,064,740 |
| 2021-04-23 | $29.80 | $29.98 | $29.61 | $29.72 | $28.25 | 3,951,131 |
| 2021-04-22 | $30.15 | $30.37 | $29.51 | $29.63 | $28.16 | 4,889,932 |
| 2021-04-21 | $29.85 | $30.71 | $29.74 | $30.69 | $29.17 | 3,575,789 |
| 2021-04-20 | $30.40 | $30.57 | $29.83 | $30.01 | $28.52 | 4,639,246 |
| 2021-04-19 | $30.35 | $30.58 | $30.15 | $30.44 | $28.93 | 3,540,887 |
| 2021-04-16 | $30.65 | $30.74 | $30.28 | $30.60 | $29.08 | 3,282,761 |
| 2021-04-15 | $30.00 | $30.83 | $29.92 | $30.43 | $28.92 | 5,313,164 |
| 2021-04-14 | $29.62 | $30.29 | $29.45 | $29.92 | $28.44 | 5,222,491 |
| 2021-04-13 | $29.85 | $30.03 | $29.45 | $29.54 | $28.07 | 4,509,126 |
| 2021-04-12 | $29.50 | $30.12 | $29.38 | $29.99 | $28.50 | 4,810,946 |
| 2021-04-09 | $29.45 | $29.64 | $29.18 | $29.40 | $27.94 | 2,484,756 |
| 2021-04-08 | $29.45 | $29.58 | $29.10 | $29.45 | $27.99 | 3,354,930 |
| 2021-04-07 | $29.78 | $29.87 | $29.23 | $29.52 | $28.06 | 2,752,042 |
| 2021-04-06 | $29.48 | $29.74 | $29.31 | $29.59 | $28.12 | 3,354,158 |
| 2021-04-05 | $29.59 | $29.66 | $29.21 | $29.48 | $28.02 | 2,475,165 |
| 2021-04-01 | $29.15 | $29.35 | $28.84 | $29.35 | $27.89 | 2,980,925 |
| 2021-03-31 | $29.21 | $29.57 | $28.81 | $29.20 | $27.75 | 5,269,101 |
| 2021-03-30 | $28.58 | $29.50 | $28.41 | $29.31 | $27.86 | 5,909,347 |
| 2021-03-29 | $28.37 | $28.96 | $27.89 | $28.36 | $26.95 | 4,392,080 |
| 2021-03-26 | $28.74 | $28.88 | $28.16 | $28.44 | $27.03 | 6,189,945 |
| 2021-03-25 | $27.75 | $28.70 | $27.56 | $28.53 | $27.11 | 4,379,836 |
| 2021-03-24 | $28.45 | $28.69 | $27.83 | $27.83 | $26.45 | 3,592,425 |
| 2021-03-23 | $28.82 | $28.96 | $28.05 | $28.24 | $26.84 | 3,664,314 |
| 2021-03-22 | $29.63 | $29.64 | $29.05 | $29.27 | $27.82 | 3,639,797 |
| 2021-03-19 | $29.49 | $30.07 | $29.16 | $29.59 | $28.12 | 11,894,122 |
| 2021-03-18 | $29.86 | $30.43 | $29.64 | $29.67 | $28.20 | 4,261,449 |
| 2021-03-17 | $29.42 | $29.99 | $29.02 | $29.93 | $28.45 | 5,813,802 |
| 2021-03-16 | $29.26 | $29.33 | $28.72 | $29.28 | $27.83 | 3,741,350 |
| 2021-03-15 | $29.61 | $29.74 | $29.00 | $29.26 | $27.81 | 4,319,271 |
| 2021-03-12 | $29.43 | $29.80 | $29.39 | $29.61 | $28.14 | 2,848,757 |
| 2021-03-11 | $29.09 | $29.65 | $28.98 | $29.29 | $27.84 | 2,502,702 |
| 2021-03-10 | $28.66 | $29.44 | $28.49 | $29.18 | $27.73 | 4,042,262 |
| 2021-03-09 | $28.55 | $28.78 | $28.21 | $28.50 | $27.09 | 3,902,022 |
| 2021-03-08 | $28.29 | $28.81 | $28.11 | $28.54 | $27.12 | 3,518,965 |
| 2021-03-05 | $27.31 | $28.06 | $26.73 | $27.88 | $26.50 | 4,016,133 |
| 2021-03-04 | $27.28 | $27.80 | $26.52 | $26.95 | $25.61 | 5,648,575 |
| 2021-03-03 | $27.11 | $27.56 | $27.00 | $27.28 | $25.93 | 5,379,912 |
| 2021-03-02 | $26.63 | $27.03 | $26.57 | $26.96 | $25.62 | 3,842,143 |
| 2021-03-01 | $26.52 | $27.28 | $26.46 | $26.79 | $25.46 | 4,111,405 |
| 2021-02-26 | $25.97 | $26.47 | $25.55 | $26.12 | $24.82 | 5,064,729 |
| 2021-02-25 | $27.00 | $27.05 | $25.97 | $26.08 | $24.53 | 3,190,574 |
| 2021-02-24 | $26.54 | $27.07 | $26.25 | $27.00 | $25.40 | 4,582,983 |
| 2021-02-23 | $26.63 | $26.75 | $26.02 | $26.58 | $25.00 | 3,721,049 |
| 2021-02-22 | $25.52 | $26.68 | $25.52 | $26.49 | $24.92 | 4,039,378 |
| 2021-02-19 | $25.03 | $25.63 | $24.97 | $25.56 | $24.04 | 3,961,134 |
| 2021-02-18 | $25.19 | $25.19 | $24.64 | $24.81 | $23.34 | 3,963,260 |
| 2021-02-17 | $24.73 | $25.29 | $24.50 | $25.16 | $23.67 | 2,508,148 |
| 2021-02-16 | $24.76 | $24.92 | $24.32 | $24.87 | $23.39 | 2,572,797 |
| 2021-02-12 | $24.40 | $24.67 | $24.36 | $24.63 | $23.17 | 2,062,714 |
| 2021-02-11 | $24.48 | $24.53 | $24.15 | $24.48 | $23.03 | 4,099,388 |
| 2021-02-10 | $25.50 | $25.50 | $23.96 | $24.55 | $23.09 | 9,038,941 |
| 2021-02-09 | $26.46 | $26.54 | $26.01 | $26.29 | $24.73 | 5,530,009 |
| 2021-02-08 | $26.21 | $26.65 | $25.97 | $26.61 | $25.03 | 4,722,996 |
| 2021-02-05 | $25.96 | $26.58 | $25.87 | $25.98 | $24.44 | 4,989,609 |
| 2021-02-04 | $25.51 | $25.95 | $25.46 | $25.81 | $24.28 | 3,656,421 |
| 2021-02-03 | $25.06 | $25.72 | $25.02 | $25.47 | $23.96 | 3,154,716 |
| 2021-02-02 | $25.15 | $25.36 | $24.82 | $25.15 | $23.66 | 3,715,461 |
| 2021-02-01 | $24.32 | $24.88 | $23.99 | $24.82 | $23.35 | 3,071,870 |
| 2021-01-29 | $24.55 | $24.71 | $23.89 | $24.07 | $22.64 | 6,393,682 |
| 2021-01-28 | $24.93 | $25.14 | $24.56 | $24.62 | $23.16 | 5,496,312 |
| 2021-01-27 | $24.91 | $25.57 | $24.49 | $24.68 | $23.22 | 4,412,257 |
| 2021-01-26 | $24.87 | $25.31 | $24.75 | $25.21 | $23.71 | 2,783,305 |
| 2021-01-25 | $24.28 | $24.85 | $24.26 | $24.66 | $23.20 | 2,748,274 |
| 2021-01-22 | $24.59 | $24.64 | $24.18 | $24.58 | $23.12 | 2,844,486 |
| 2021-01-21 | $24.63 | $25.12 | $24.54 | $24.68 | $23.22 | 3,353,796 |
| 2021-01-20 | $25.07 | $25.07 | $24.37 | $24.68 | $23.22 | 2,981,044 |
| 2021-01-19 | $25.05 | $25.14 | $24.67 | $24.93 | $23.45 | 3,931,706 |
| 2021-01-15 | $24.84 | $25.00 | $24.38 | $24.94 | $23.46 | 3,249,020 |
| 2021-01-14 | $24.55 | $25.14 | $24.44 | $24.93 | $23.45 | 3,784,124 |
| 2021-01-13 | $24.44 | $24.82 | $24.26 | $24.44 | $22.99 | 2,889,360 |
| 2021-01-12 | $24.48 | $24.70 | $24.25 | $24.55 | $23.09 | 3,077,454 |
| 2021-01-11 | $24.10 | $24.48 | $23.98 | $24.42 | $22.97 | 2,970,295 |
| 2021-01-08 | $24.45 | $24.68 | $24.15 | $24.34 | $22.90 | 3,758,476 |
| 2021-01-07 | $24.99 | $25.23 | $24.41 | $24.46 | $23.01 | 4,610,758 |
| 2021-01-06 | $24.00 | $25.19 | $24.00 | $25.05 | $23.56 | 5,492,560 |
| 2021-01-05 | $23.15 | $23.53 | $23.05 | $23.26 | $21.88 | 3,005,481 |
| 2021-01-04 | $23.47 | $23.62 | $23.05 | $23.14 | $21.77 | 3,177,545 |
| 2020-12-31 | $23.54 | $23.60 | $23.31 | $23.52 | $22.12 | 2,043,879 |
| 2020-12-30 | $23.72 | $23.90 | $23.42 | $23.46 | $22.07 | 1,841,205 |
| 2020-12-29 | $23.84 | $23.93 | $23.55 | $23.68 | $22.28 | 1,783,527 |
| 2020-12-28 | $23.66 | $24.10 | $23.57 | $23.79 | $22.38 | 2,280,127 |
| 2020-12-24 | $23.61 | $23.61 | $23.27 | $23.52 | $22.12 | 850,627 |
| 2020-12-23 | $23.13 | $23.70 | $23.13 | $23.52 | $22.12 | 2,926,969 |
| 2020-12-22 | $23.55 | $23.70 | $22.99 | $23.06 | $21.69 | 4,116,985 |
| 2020-12-21 | $23.54 | $23.58 | $23.03 | $23.42 | $22.03 | 3,773,217 |
| 2020-12-18 | $23.74 | $24.03 | $23.59 | $23.94 | $22.52 | 8,365,503 |
| 2020-12-17 | $24.33 | $24.33 | $23.51 | $23.80 | $22.39 | 3,029,100 |
| 2020-12-16 | $24.22 | $24.34 | $23.91 | $24.10 | $22.67 | 2,099,554 |
| 2020-12-15 | $23.94 | $24.28 | $23.74 | $24.19 | $22.75 | 3,213,097 |
| 2020-12-14 | $24.19 | $24.38 | $23.69 | $23.70 | $22.29 | 5,147,809 |
| 2020-12-11 | $23.75 | $24.22 | $23.61 | $23.92 | $22.50 | 3,674,463 |
| 2020-12-10 | $23.39 | $23.75 | $23.23 | $23.64 | $22.24 | 2,503,576 |
| 2020-12-09 | $23.83 | $24.15 | $23.52 | $23.70 | $22.29 | 3,894,309 |
| 2020-12-08 | $23.66 | $23.94 | $23.55 | $23.66 | $22.26 | 3,597,837 |
| 2020-12-07 | $23.90 | $23.97 | $23.60 | $23.84 | $22.43 | 3,228,504 |
| 2020-12-04 | $23.78 | $24.07 | $23.65 | $23.96 | $22.54 | 3,496,377 |
| 2020-12-03 | $23.21 | $23.84 | $23.15 | $23.69 | $22.28 | 4,354,613 |
| 2020-12-02 | $22.80 | $23.20 | $22.55 | $23.20 | $21.82 | 4,049,832 |
| 2020-12-01 | $22.62 | $22.97 | $22.47 | $22.79 | $21.44 | 4,689,463 |
| 2020-11-30 | $22.44 | $22.70 | $22.21 | $22.28 | $20.96 | 4,915,555 |
| 2020-11-27 | $23.01 | $23.15 | $22.75 | $22.80 | $21.20 | 1,307,760 |
| 2020-11-25 | $22.97 | $23.22 | $22.66 | $23.11 | $21.49 | 4,226,248 |
| 2020-11-24 | $22.55 | $23.28 | $22.34 | $23.23 | $21.60 | 5,628,044 |
| 2020-11-23 | $21.95 | $22.24 | $21.72 | $22.09 | $20.54 | 2,520,392 |
| 2020-11-20 | $21.41 | $21.70 | $21.30 | $21.65 | $20.14 | 3,127,388 |
| 2020-11-19 | $21.11 | $21.63 | $21.06 | $21.59 | $20.08 | 2,657,337 |
| 2020-11-18 | $21.90 | $22.09 | $21.37 | $21.40 | $19.90 | 2,882,147 |
| 2020-11-17 | $21.39 | $21.98 | $21.25 | $21.90 | $20.37 | 3,202,353 |
| 2020-11-16 | $21.78 | $22.06 | $21.51 | $21.64 | $20.13 | 4,310,819 |
| 2020-11-13 | $20.72 | $21.28 | $20.65 | $21.16 | $19.68 | 3,846,616 |
| 2020-11-12 | $20.57 | $20.78 | $20.22 | $20.48 | $19.05 | 3,461,190 |
| 2020-11-11 | $21.43 | $21.43 | $20.37 | $20.77 | $19.32 | 6,204,192 |
| 2020-11-10 | $21.26 | $21.49 | $21.05 | $21.42 | $19.92 | 5,745,912 |
| 2020-11-09 | $20.66 | $21.74 | $20.66 | $21.09 | $19.61 | 7,772,508 |
| 2020-11-06 | $19.48 | $19.61 | $18.97 | $18.99 | $17.66 | 3,854,578 |
| 2020-11-05 | $19.13 | $19.60 | $19.09 | $19.53 | $18.16 | 3,305,609 |
| 2020-11-04 | $19.33 | $19.34 | $18.78 | $18.90 | $17.58 | 5,021,089 |
| 2020-11-03 | $19.15 | $19.49 | $18.98 | $19.35 | $18.00 | 4,324,484 |
| 2020-11-02 | $18.30 | $18.94 | $18.18 | $18.92 | $17.60 | 3,856,480 |
| 2020-10-30 | $18.32 | $18.67 | $17.98 | $18.09 | $16.82 | 5,684,201 |
| 2020-10-29 | $17.74 | $18.54 | $17.57 | $18.31 | $17.03 | 5,293,057 |
| 2020-10-28 | $18.46 | $18.51 | $17.74 | $17.83 | $16.58 | 6,317,655 |
| 2020-10-27 | $19.07 | $19.15 | $18.73 | $18.85 | $17.53 | 5,578,164 |
| 2020-10-26 | $19.16 | $19.23 | $18.81 | $19.00 | $17.67 | 5,945,266 |
| 2020-10-23 | $19.37 | $19.40 | $18.97 | $19.34 | $17.99 | 3,748,250 |
| 2020-10-22 | $19.32 | $19.50 | $18.84 | $19.15 | $17.81 | 6,172,665 |
| 2020-10-21 | $18.15 | $18.80 | $17.72 | $18.70 | $17.39 | 6,488,511 |
| 2020-10-20 | $18.03 | $18.08 | $17.80 | $18.00 | $16.74 | 4,568,295 |
| 2020-10-19 | $18.36 | $18.46 | $17.70 | $17.74 | $16.50 | 3,462,120 |
| 2020-10-16 | $18.01 | $18.44 | $17.86 | $18.26 | $16.98 | 4,448,609 |
| 2020-10-15 | $17.75 | $18.00 | $17.43 | $17.96 | $16.70 | 2,921,258 |
| 2020-10-14 | $18.11 | $18.34 | $17.98 | $18.07 | $16.81 | 6,248,450 |
| 2020-10-13 | $18.45 | $18.55 | $17.93 | $17.93 | $16.68 | 3,142,137 |
| 2020-10-12 | $18.43 | $18.65 | $18.39 | $18.55 | $17.25 | 3,792,070 |
| 2020-10-09 | $18.54 | $18.67 | $18.22 | $18.36 | $17.08 | 5,194,959 |
| 2020-10-08 | $18.14 | $18.42 | $17.97 | $18.34 | $17.06 | 2,813,062 |
| 2020-10-07 | $17.65 | $18.14 | $17.65 | $18.03 | $16.77 | 2,491,878 |
| 2020-10-06 | $17.81 | $18.04 | $17.44 | $17.48 | $16.26 | 2,740,953 |
| 2020-10-05 | $17.63 | $17.91 | $17.50 | $17.62 | $16.39 | 2,675,415 |
| 2020-10-02 | $16.56 | $17.51 | $16.56 | $17.41 | $16.19 | 3,828,471 |
| 2020-10-01 | $16.80 | $16.98 | $16.60 | $16.77 | $15.60 | 3,597,238 |
| 2020-09-30 | $16.75 | $16.99 | $16.47 | $16.67 | $15.50 | 4,702,702 |
| 2020-09-29 | $17.04 | $17.10 | $16.54 | $16.62 | $15.46 | 2,755,600 |
| 2020-09-28 | $17.23 | $17.25 | $16.88 | $17.05 | $15.86 | 3,219,233 |
| 2020-09-25 | $16.18 | $16.91 | $16.07 | $16.87 | $15.69 | 5,977,774 |
| 2020-09-24 | $16.18 | $16.52 | $15.92 | $16.28 | $15.14 | 3,252,444 |
| 2020-09-23 | $16.62 | $16.92 | $16.18 | $16.20 | $15.07 | 3,510,269 |
| 2020-09-22 | $16.97 | $17.15 | $16.61 | $16.68 | $15.51 | 3,819,258 |
| 2020-09-21 | $17.35 | $17.52 | $16.72 | $16.93 | $15.75 | 3,833,575 |
| 2020-09-18 | $18.20 | $18.29 | $17.78 | $17.83 | $16.58 | 4,544,133 |
| 2020-09-17 | $18.14 | $18.62 | $17.99 | $18.29 | $17.01 | 3,216,698 |
| 2020-09-16 | $18.21 | $18.82 | $18.03 | $18.52 | $17.22 | 3,901,632 |
| 2020-09-15 | $18.13 | $18.29 | $17.75 | $18.05 | $16.79 | 2,731,797 |
| 2020-09-14 | $17.48 | $18.27 | $17.44 | $18.16 | $16.89 | 4,152,563 |
| 2020-09-11 | $17.00 | $17.36 | $16.87 | $17.30 | $16.09 | 3,517,696 |
| 2020-09-10 | $17.25 | $17.47 | $16.91 | $16.94 | $15.75 | 3,525,488 |
| 2020-09-09 | $17.61 | $17.64 | $17.18 | $17.20 | $16.00 | 5,059,818 |
| 2020-09-08 | $17.71 | $17.83 | $17.39 | $17.47 | $16.25 | 3,297,942 |
| 2020-09-04 | $18.20 | $18.24 | $17.72 | $17.84 | $16.59 | 2,937,128 |
| 2020-09-03 | $18.21 | $18.54 | $17.67 | $17.86 | $16.61 | 6,127,515 |
| 2020-09-02 | $17.77 | $18.19 | $17.74 | $17.95 | $16.69 | 5,136,996 |
| 2020-09-01 | $17.67 | $17.97 | $17.46 | $17.74 | $16.50 | 2,859,476 |
| 2020-08-31 | $18.32 | $18.43 | $17.73 | $17.76 | $16.52 | 3,704,178 |
| 2020-08-28 | $18.42 | $18.56 | $18.16 | $18.54 | $17.00 | 2,000,166 |
| 2020-08-27 | $18.05 | $18.60 | $18.05 | $18.40 | $16.87 | 3,737,909 |
| 2020-08-26 | $18.04 | $18.22 | $17.84 | $17.91 | $16.42 | 2,196,656 |
| 2020-08-25 | $18.46 | $18.46 | $17.96 | $18.13 | $16.62 | 1,980,795 |
| 2020-08-24 | $17.57 | $18.33 | $17.50 | $18.33 | $16.81 | 3,349,739 |
| 2020-08-21 | $17.67 | $17.72 | $17.42 | $17.48 | $16.03 | 3,932,056 |
| 2020-08-20 | $18.14 | $18.24 | $17.79 | $17.80 | $16.32 | 3,243,754 |
| 2020-08-19 | $18.51 | $18.69 | $18.26 | $18.34 | $16.82 | 2,763,049 |
| 2020-08-18 | $18.54 | $18.77 | $18.36 | $18.44 | $16.91 | 2,954,752 |
| 2020-08-17 | $18.89 | $18.93 | $18.47 | $18.58 | $17.04 | 2,994,613 |
| 2020-08-14 | $18.74 | $19.13 | $18.65 | $18.86 | $17.29 | 2,444,160 |
| 2020-08-13 | $18.80 | $19.00 | $18.67 | $18.79 | $17.23 | 3,356,101 |
| 2020-08-12 | $19.44 | $19.59 | $18.96 | $19.00 | $17.42 | 3,526,966 |
| 2020-08-11 | $19.42 | $19.94 | $19.27 | $19.30 | $17.70 | 4,162,955 |
| 2020-08-10 | $18.50 | $19.27 | $18.50 | $19.12 | $17.53 | 4,494,746 |
| 2020-08-07 | $18.37 | $18.49 | $18.11 | $18.41 | $16.88 | 5,508,756 |
| 2020-08-06 | $18.55 | $18.89 | $18.51 | $18.53 | $16.99 | 3,875,066 |
| 2020-08-05 | $18.71 | $18.90 | $18.43 | $18.69 | $17.14 | 4,977,528 |
| 2020-08-04 | $18.37 | $18.77 | $18.29 | $18.51 | $16.97 | 2,575,575 |
| 2020-08-03 | $18.11 | $18.57 | $17.90 | $18.42 | $16.89 | 3,365,897 |
| 2020-07-31 | $18.32 | $18.32 | $17.79 | $18.05 | $16.55 | 5,247,048 |
| 2020-07-30 | $18.70 | $18.70 | $18.34 | $18.41 | $16.88 | 3,526,240 |
| 2020-07-29 | $18.49 | $19.40 | $18.22 | $18.91 | $17.34 | 8,548,784 |
| 2020-07-28 | $17.78 | $18.59 | $17.78 | $18.41 | $16.88 | 5,257,303 |
| 2020-07-27 | $18.29 | $18.66 | $18.29 | $18.56 | $17.02 | 5,844,128 |
| 2020-07-24 | $18.67 | $18.91 | $18.33 | $18.55 | $17.01 | 4,616,154 |
| 2020-07-23 | $18.75 | $18.91 | $18.34 | $18.46 | $16.93 | 6,352,154 |
| 2020-07-22 | $17.63 | $18.07 | $17.58 | $18.00 | $16.50 | 2,354,407 |
| 2020-07-21 | $17.51 | $18.02 | $17.51 | $17.68 | $16.21 | 2,090,189 |
| 2020-07-20 | $17.85 | $17.90 | $17.15 | $17.45 | $16.00 | 4,100,255 |
| 2020-07-17 | $18.24 | $18.36 | $17.90 | $18.00 | $16.50 | 2,987,403 |
| 2020-07-16 | $17.95 | $18.43 | $17.85 | $18.20 | $16.69 | 3,894,669 |
| 2020-07-15 | $17.69 | $18.14 | $17.52 | $18.05 | $16.55 | 2,737,156 |
| 2020-07-14 | $16.93 | $17.39 | $16.74 | $17.35 | $15.91 | 2,381,125 |
| 2020-07-13 | $17.20 | $17.36 | $16.93 | $16.98 | $15.57 | 2,694,843 |
| 2020-07-10 | $16.40 | $17.12 | $16.38 | $16.97 | $15.56 | 3,420,858 |
| 2020-07-09 | $16.90 | $16.97 | $16.12 | $16.39 | $15.03 | 3,294,314 |
| 2020-07-08 | $17.09 | $17.09 | $16.66 | $17.00 | $15.59 | 3,977,635 |
| 2020-07-07 | $17.12 | $17.37 | $17.00 | $17.19 | $15.76 | 3,596,069 |
| 2020-07-06 | $17.46 | $17.73 | $17.21 | $17.36 | $15.92 | 5,024,321 |
| 2020-07-02 | $17.44 | $17.50 | $16.88 | $17.06 | $15.64 | 2,553,328 |
| 2020-07-01 | $17.20 | $17.62 | $17.00 | $17.06 | $15.64 | 3,559,839 |
| 2020-06-30 | $16.92 | $17.49 | $16.82 | $17.16 | $15.73 | 5,588,033 |
| 2020-06-29 | $16.39 | $17.25 | $16.36 | $16.97 | $15.56 | 5,201,876 |
| 2020-06-26 | $16.36 | $16.46 | $15.92 | $16.22 | $14.87 | 5,197,321 |
| 2020-06-25 | $16.19 | $16.54 | $16.02 | $16.46 | $15.09 | 4,337,315 |
| 2020-06-24 | $17.01 | $17.07 | $16.25 | $16.44 | $15.07 | 3,605,555 |
| 2020-06-23 | $17.07 | $17.41 | $16.79 | $17.24 | $15.81 | 3,566,117 |
| 2020-06-22 | $16.94 | $16.98 | $16.56 | $16.75 | $15.36 | 3,529,972 |
| 2020-06-19 | $17.96 | $17.96 | $16.84 | $17.06 | $15.64 | 10,739,934 |
| 2020-06-18 | $17.23 | $17.61 | $17.09 | $17.55 | $16.09 | 3,862,421 |
| 2020-06-17 | $17.90 | $17.99 | $17.33 | $17.46 | $16.01 | 4,287,857 |
| 2020-06-16 | $18.38 | $18.48 | $17.51 | $17.84 | $16.36 | 4,433,695 |
| 2020-06-15 | $16.59 | $17.93 | $16.49 | $17.69 | $16.22 | 4,813,424 |
| 2020-06-12 | $17.86 | $17.86 | $16.77 | $17.28 | $15.84 | 5,736,976 |
| 2020-06-11 | $17.62 | $17.78 | $16.97 | $17.06 | $15.64 | 6,430,822 |
| 2020-06-10 | $19.19 | $19.22 | $18.28 | $18.66 | $17.11 | 4,473,855 |
| 2020-06-09 | $19.82 | $19.90 | $19.19 | $19.24 | $17.64 | 4,146,527 |
| 2020-06-08 | $19.54 | $20.27 | $19.45 | $20.23 | $18.55 | 5,442,868 |
| 2020-06-05 | $19.41 | $20.04 | $19.22 | $19.35 | $17.74 | 5,334,856 |
| 2020-06-04 | $18.22 | $18.61 | $17.99 | $18.61 | $17.06 | 5,847,089 |
| 2020-06-03 | $17.91 | $18.36 | $17.78 | $18.30 | $16.78 | 4,658,797 |
| 2020-06-02 | $17.63 | $17.71 | $17.32 | $17.55 | $16.09 | 5,771,673 |
| 2020-06-01 | $17.13 | $17.60 | $17.05 | $17.47 | $16.02 | 2,921,823 |
| 2020-05-29 | $17.03 | $17.20 | $16.60 | $17.11 | $15.69 | 7,658,024 |
| 2020-05-28 | $18.27 | $18.40 | $17.40 | $17.44 | $15.76 | 6,436,723 |
| 2020-05-27 | $18.00 | $18.68 | $17.88 | $18.19 | $16.43 | 6,269,328 |
| 2020-05-26 | $17.20 | $17.83 | $16.96 | $17.53 | $15.84 | 5,092,248 |
| 2020-05-22 | $16.34 | $16.54 | $16.15 | $16.48 | $14.89 | 2,842,688 |
| 2020-05-21 | $16.62 | $16.84 | $16.29 | $16.33 | $14.75 | 3,735,363 |
| 2020-05-20 | $16.33 | $16.76 | $16.29 | $16.67 | $15.06 | 4,158,190 |
| 2020-05-19 | $16.54 | $16.62 | $15.96 | $16.05 | $14.50 | 4,260,819 |
| 2020-05-18 | $16.17 | $16.79 | $16.10 | $16.62 | $15.01 | 4,841,682 |
| 2020-05-15 | $15.18 | $15.65 | $14.99 | $15.37 | $13.89 | 6,780,950 |
| 2020-05-14 | $14.93 | $15.61 | $14.35 | $15.36 | $13.88 | 7,564,098 |
| 2020-05-13 | $15.92 | $16.01 | $14.80 | $15.13 | $13.67 | 5,284,701 |
| 2020-05-12 | $16.80 | $16.87 | $16.12 | $16.13 | $14.57 | 2,316,500 |
| 2020-05-11 | $17.10 | $17.10 | $16.32 | $16.69 | $15.08 | 3,256,867 |
| 2020-05-08 | $16.63 | $17.40 | $16.52 | $17.32 | $15.65 | 4,653,165 |
| 2020-05-07 | $16.44 | $16.99 | $16.20 | $16.27 | $14.70 | 5,666,630 |
| 2020-05-06 | $15.86 | $16.26 | $15.62 | $16.22 | $14.65 | 6,052,981 |
| 2020-05-05 | $16.08 | $16.39 | $15.78 | $15.79 | $14.26 | 3,852,283 |
| 2020-05-04 | $16.08 | $16.24 | $15.39 | $15.87 | $14.34 | 3,973,433 |
| 2020-05-01 | $16.61 | $16.64 | $16.06 | $16.43 | $14.84 | 4,167,095 |
| 2020-04-30 | $17.51 | $17.78 | $16.94 | $16.98 | $15.34 | 6,433,496 |
| 2020-04-29 | $17.17 | $18.50 | $17.09 | $18.01 | $16.27 | 7,633,318 |
| 2020-04-28 | $16.24 | $16.71 | $15.97 | $16.55 | $14.95 | 6,053,051 |
| 2020-04-27 | $14.83 | $15.91 | $14.77 | $15.73 | $14.21 | 4,787,463 |
| 2020-04-24 | $14.78 | $14.90 | $14.53 | $14.74 | $13.32 | 5,158,368 |
| 2020-04-23 | $14.18 | $15.29 | $14.01 | $14.70 | $13.28 | 7,058,799 |
| 2020-04-22 | $14.42 | $14.87 | $13.98 | $14.04 | $12.68 | 7,053,574 |
| 2020-04-21 | $14.21 | $14.47 | $13.91 | $14.03 | $12.67 | 8,455,114 |
| 2020-04-20 | $14.70 | $15.17 | $14.37 | $14.72 | $13.30 | 5,301,785 |
| 2020-04-17 | $15.09 | $15.41 | $14.81 | $15.06 | $13.61 | 4,886,280 |
| 2020-04-16 | $14.74 | $14.87 | $14.07 | $14.53 | $13.13 | 7,996,867 |
| 2020-04-15 | $15.33 | $15.61 | $14.57 | $14.70 | $13.28 | 7,904,188 |
| 2020-04-14 | $16.45 | $16.60 | $15.89 | $16.05 | $14.50 | 6,602,872 |
| 2020-04-13 | $15.98 | $16.22 | $15.06 | $16.04 | $14.49 | 5,394,923 |
| 2020-04-09 | $16.27 | $16.67 | $15.99 | $16.28 | $14.71 | 5,048,149 |
| 2020-04-08 | $15.55 | $16.05 | $15.37 | $15.90 | $14.36 | 4,876,762 |
| 2020-04-07 | $16.21 | $16.65 | $15.30 | $15.39 | $13.90 | 7,803,444 |
| 2020-04-06 | $14.32 | $15.14 | $14.22 | $15.02 | $13.57 | 5,812,626 |
| 2020-04-03 | $14.24 | $14.54 | $13.38 | $13.58 | $12.27 | 5,810,694 |
| 2020-04-02 | $14.32 | $14.94 | $13.89 | $14.37 | $12.98 | 4,603,498 |
| 2020-04-01 | $15.25 | $15.56 | $14.18 | $14.54 | $13.14 | 6,307,450 |
| 2020-03-31 | $16.24 | $16.67 | $15.93 | $16.19 | $14.63 | 7,281,772 |
| 2020-03-30 | $15.05 | $16.55 | $14.86 | $16.20 | $14.64 | 6,907,118 |
| 2020-03-27 | $15.88 | $16.29 | $14.85 | $15.21 | $13.74 | 6,300,721 |
| 2020-03-26 | $15.30 | $16.76 | $15.11 | $16.64 | $15.03 | 5,860,224 |
| 2020-03-25 | $14.84 | $16.09 | $13.80 | $15.05 | $13.60 | 8,090,481 |
| 2020-03-24 | $13.66 | $14.95 | $13.46 | $14.77 | $13.34 | 8,422,764 |
| 2020-03-23 | $12.40 | $13.23 | $11.63 | $12.88 | $11.64 | 9,438,494 |
| 2020-03-20 | $14.25 | $14.28 | $12.20 | $12.52 | $11.31 | 12,728,006 |
| 2020-03-19 | $14.51 | $15.09 | $14.03 | $14.10 | $12.74 | 7,161,619 |
| 2020-03-18 | $14.52 | $14.92 | $13.61 | $14.70 | $13.28 | 8,432,510 |
| 2020-03-17 | $15.47 | $15.68 | $14.36 | $15.47 | $13.98 | 6,898,687 |
| 2020-03-16 | $14.85 | $16.37 | $14.67 | $15.17 | $13.70 | 7,035,975 |
| 2020-03-13 | $16.24 | $17.13 | $15.19 | $17.11 | $15.46 | 7,833,092 |
| 2020-03-12 | $16.86 | $16.86 | $15.24 | $15.26 | $13.79 | 6,013,092 |
| 2020-03-11 | $18.21 | $18.36 | $17.66 | $18.01 | $16.27 | 8,921,792 |
| 2020-03-10 | $18.80 | $18.86 | $17.43 | $18.84 | $17.02 | 9,424,989 |
| 2020-03-09 | $18.62 | $18.90 | $18.04 | $18.23 | $16.47 | 5,019,987 |
| 2020-03-06 | $19.95 | $20.54 | $19.57 | $20.04 | $18.10 | 5,566,531 |
| 2020-03-05 | $20.98 | $21.10 | $20.38 | $20.71 | $18.71 | 7,205,031 |
| 2020-03-04 | $21.55 | $21.82 | $21.03 | $21.56 | $19.48 | 5,174,840 |
| 2020-03-03 | $21.55 | $22.03 | $20.91 | $21.21 | $19.16 | 6,074,817 |
| 2020-03-02 | $21.36 | $21.80 | $20.52 | $21.79 | $19.69 | 7,042,794 |
| 2020-02-28 | $20.90 | $21.48 | $20.55 | $21.36 | $19.30 | 7,259,416 |
| 2020-02-27 | $22.48 | $22.73 | $21.79 | $21.80 | $19.46 | 6,834,706 |
| 2020-02-26 | $23.26 | $23.80 | $22.98 | $22.99 | $20.52 | 4,951,362 |
| 2020-02-25 | $24.02 | $24.14 | $22.88 | $23.15 | $20.67 | 5,006,883 |
| 2020-02-24 | $23.95 | $24.17 | $23.73 | $23.96 | $21.39 | 3,228,539 |
| 2020-02-21 | $24.79 | $24.79 | $24.17 | $24.41 | $21.79 | 4,801,439 |
| 2020-02-20 | $24.91 | $25.00 | $24.65 | $24.93 | $22.26 | 2,027,503 |
| 2020-02-19 | $24.94 | $25.13 | $24.77 | $24.99 | $22.31 | 2,673,304 |
| 2020-02-18 | $24.40 | $24.94 | $24.34 | $24.86 | $22.19 | 4,440,887 |
| 2020-02-14 | $25.10 | $25.20 | $24.41 | $24.47 | $21.85 | 2,497,899 |
| 2020-02-13 | $24.96 | $25.10 | $24.81 | $25.06 | $22.37 | 4,346,588 |
| 2020-02-12 | $24.00 | $25.15 | $23.79 | $24.98 | $22.30 | 8,906,958 |
| 2020-02-11 | $23.25 | $23.45 | $23.01 | $23.25 | $20.76 | 3,993,194 |
| 2020-02-10 | $22.98 | $23.17 | $22.93 | $23.16 | $20.68 | 3,113,862 |
| 2020-02-07 | $23.09 | $23.15 | $22.77 | $23.02 | $20.55 | 3,589,344 |
| 2020-02-06 | $23.66 | $23.76 | $23.21 | $23.21 | $20.72 | 2,565,348 |
| 2020-02-05 | $23.04 | $23.76 | $23.00 | $23.52 | $21.00 | 4,273,218 |
| 2020-02-04 | $23.05 | $23.05 | $22.80 | $22.87 | $20.42 | 4,865,055 |
| 2020-02-03 | $22.83 | $23.05 | $22.72 | $22.78 | $20.34 | 3,338,785 |
| 2020-01-31 | $23.20 | $23.26 | $22.61 | $22.70 | $20.27 | 4,826,812 |
| 2020-01-30 | $22.85 | $23.25 | $22.66 | $23.20 | $20.71 | 3,846,325 |
| 2020-01-29 | $23.25 | $23.33 | $23.01 | $23.02 | $20.55 | 2,098,743 |
| 2020-01-28 | $23.27 | $23.41 | $23.11 | $23.23 | $20.74 | 2,202,513 |
| 2020-01-27 | $23.09 | $23.24 | $23.03 | $23.16 | $20.68 | 2,546,458 |
| 2020-01-24 | $23.65 | $23.65 | $23.18 | $23.41 | $20.90 | 2,247,650 |
| 2020-01-23 | $23.57 | $23.67 | $23.29 | $23.54 | $21.02 | 2,841,024 |
| 2020-01-22 | $24.13 | $24.13 | $23.66 | $23.70 | $21.16 | 2,765,759 |
| 2020-01-21 | $24.04 | $24.10 | $23.81 | $24.05 | $21.47 | 2,966,519 |
| 2020-01-17 | $23.82 | $24.15 | $23.77 | $24.15 | $21.56 | 2,718,162 |
| 2020-01-16 | $23.87 | $24.04 | $23.70 | $23.74 | $21.19 | 3,166,951 |
| 2020-01-15 | $23.61 | $23.94 | $23.51 | $23.80 | $21.25 | 1,634,171 |
| 2020-01-14 | $23.31 | $23.68 | $23.26 | $23.63 | $21.10 | 3,233,583 |
| 2020-01-13 | $23.14 | $23.40 | $23.05 | $23.36 | $20.85 | 2,351,826 |
| 2020-01-10 | $23.14 | $23.34 | $23.10 | $23.12 | $20.64 | 3,725,524 |
| 2020-01-09 | $23.16 | $23.16 | $22.86 | $23.16 | $20.68 | 3,886,984 |
| 2020-01-08 | $23.02 | $23.16 | $22.82 | $23.04 | $20.57 | 4,438,228 |
| 2020-01-07 | $22.88 | $23.02 | $22.76 | $22.98 | $20.52 | 2,853,385 |
| 2020-01-06 | $22.58 | $22.95 | $22.52 | $22.93 | $20.47 | 3,321,117 |
| 2020-01-03 | $22.41 | $22.78 | $22.41 | $22.73 | $20.29 | 2,301,957 |
| 2020-01-02 | $23.27 | $23.36 | $22.39 | $22.71 | $20.27 | 4,513,051 |
| 2019-12-31 | $23.05 | $23.10 | $22.98 | $23.10 | $20.62 | 2,139,147 |
| 2019-12-30 | $23.14 | $23.17 | $22.99 | $23.08 | $20.60 | 1,626,843 |
| 2019-12-27 | $23.17 | $23.28 | $23.04 | $23.06 | $20.59 | 1,226,087 |
| 2019-12-26 | $23.02 | $23.15 | $22.95 | $23.14 | $20.66 | 990,948 |
| 2019-12-24 | $23.10 | $23.11 | $22.95 | $23.02 | $20.55 | 687,910 |
| 2019-12-23 | $23.09 | $23.13 | $22.92 | $23.03 | $20.56 | 1,769,265 |
| 2019-12-20 | $23.21 | $23.33 | $22.84 | $23.04 | $20.57 | 8,212,081 |
| 2019-12-19 | $22.53 | $22.84 | $22.45 | $22.79 | $20.35 | 3,020,053 |
| 2019-12-18 | $22.55 | $22.65 | $22.29 | $22.50 | $20.09 | 4,524,698 |
| 2019-12-17 | $22.83 | $22.91 | $22.52 | $22.55 | $20.13 | 4,689,328 |
| 2019-12-16 | $23.14 | $23.17 | $22.83 | $22.89 | $20.43 | 3,608,205 |
| 2019-12-13 | $23.12 | $23.21 | $22.96 | $23.03 | $20.56 | 2,953,398 |
| 2019-12-12 | $22.83 | $23.07 | $22.68 | $23.06 | $20.59 | 2,796,967 |
| 2019-12-11 | $22.48 | $22.82 | $22.44 | $22.69 | $20.26 | 2,840,617 |
| 2019-12-10 | $22.37 | $22.66 | $22.28 | $22.39 | $19.99 | 3,003,086 |
| 2019-12-09 | $22.45 | $22.57 | $22.37 | $22.39 | $19.99 | 2,094,722 |
| 2019-12-06 | $22.49 | $22.53 | $22.28 | $22.49 | $20.08 | 3,151,300 |
| 2019-12-05 | $22.18 | $22.31 | $22.06 | $22.28 | $19.89 | 3,161,612 |
| 2019-12-04 | $22.29 | $22.55 | $22.12 | $22.12 | $19.75 | 2,955,663 |
| 2019-12-03 | $21.95 | $22.30 | $21.72 | $22.28 | $19.89 | 3,873,504 |
| 2019-12-02 | $22.45 | $22.48 | $22.17 | $22.20 | $19.82 | 3,249,967 |
| 2019-11-29 | $22.43 | $22.58 | $22.29 | $22.40 | $20.00 | 1,818,531 |
| 2019-11-27 | $22.38 | $22.64 | $22.31 | $22.52 | $19.90 | 1,934,451 |
| 2019-11-26 | $22.31 | $22.36 | $22.18 | $22.31 | $19.71 | 3,972,121 |
| 2019-11-25 | $22.16 | $22.29 | $22.06 | $22.27 | $19.68 | 3,408,189 |
| 2019-11-22 | $22.34 | $22.42 | $22.02 | $22.09 | $19.52 | 3,074,329 |
| 2019-11-21 | $22.16 | $22.30 | $21.91 | $22.25 | $19.66 | 2,423,014 |
| 2019-11-20 | $22.27 | $22.36 | $22.03 | $22.13 | $19.55 | 2,145,336 |
| 2019-11-19 | $22.44 | $22.47 | $22.25 | $22.41 | $19.80 | 1,392,767 |
| 2019-11-18 | $22.29 | $22.39 | $22.06 | $22.36 | $19.75 | 1,755,826 |
| 2019-11-15 | $22.29 | $22.35 | $22.00 | $22.33 | $19.73 | 1,690,639 |
| 2019-11-14 | $22.07 | $22.34 | $22.07 | $22.23 | $19.64 | 1,809,480 |
| 2019-11-13 | $22.33 | $22.40 | $22.12 | $22.14 | $19.56 | 2,285,197 |
| 2019-11-12 | $22.43 | $22.65 | $22.32 | $22.45 | $19.83 | 1,843,404 |
| 2019-11-11 | $22.74 | $22.82 | $22.35 | $22.51 | $19.89 | 2,674,789 |
| 2019-11-08 | $22.67 | $22.97 | $22.48 | $22.97 | $20.29 | 2,072,234 |
| 2019-11-07 | $22.51 | $22.87 | $22.46 | $22.67 | $20.03 | 4,200,051 |
| 2019-11-06 | $22.38 | $22.47 | $22.17 | $22.36 | $19.75 | 4,551,532 |
| 2019-11-05 | $22.16 | $22.53 | $22.11 | $22.40 | $19.79 | 2,538,686 |
| 2019-11-04 | $21.99 | $22.10 | $21.83 | $22.04 | $19.47 | 2,545,197 |
| 2019-11-01 | $21.86 | $22.08 | $21.76 | $21.95 | $19.39 | 2,444,334 |
| 2019-10-31 | $21.99 | $22.00 | $21.53 | $21.75 | $19.22 | 2,653,244 |
| 2019-10-30 | $21.99 | $22.12 | $21.87 | $22.10 | $19.52 | 1,852,562 |
| 2019-10-29 | $22.10 | $22.31 | $21.98 | $22.04 | $19.47 | 2,544,128 |
| 2019-10-28 | $21.90 | $22.47 | $21.85 | $22.17 | $19.59 | 2,557,278 |
| 2019-10-25 | $21.71 | $22.01 | $21.64 | $21.85 | $19.30 | 2,667,125 |
| 2019-10-24 | $21.47 | $21.51 | $21.03 | $21.48 | $18.98 | 2,326,966 |
| 2019-10-23 | $21.43 | $21.58 | $21.27 | $21.40 | $18.91 | 3,101,530 |
| 2019-10-22 | $20.71 | $21.62 | $20.50 | $21.50 | $18.99 | 4,757,232 |
| 2019-10-21 | $20.78 | $20.85 | $20.57 | $20.80 | $18.38 | 2,875,986 |
| 2019-10-18 | $20.69 | $20.73 | $20.57 | $20.65 | $18.24 | 2,101,986 |
| 2019-10-17 | $20.95 | $20.95 | $20.58 | $20.77 | $18.35 | 3,085,328 |
| 2019-10-16 | $20.61 | $20.86 | $20.51 | $20.80 | $18.38 | 3,894,887 |
| 2019-10-15 | $20.32 | $20.70 | $20.22 | $20.68 | $18.27 | 2,190,914 |
| 2019-10-14 | $20.00 | $20.56 | $19.92 | $20.34 | $17.97 | 4,486,713 |
| 2019-10-11 | $20.03 | $20.42 | $19.97 | $20.08 | $17.74 | 3,826,402 |
| 2019-10-10 | $20.07 | $20.52 | $19.71 | $19.83 | $17.52 | 6,010,917 |
| 2019-10-09 | $20.32 | $20.32 | $19.87 | $20.10 | $17.76 | 4,665,799 |
| 2019-10-08 | $20.89 | $20.91 | $20.25 | $20.27 | $17.91 | 7,838,709 |
| 2019-10-07 | $20.73 | $21.21 | $20.64 | $21.11 | $18.65 | 6,608,349 |
| 2019-10-04 | $20.58 | $20.85 | $20.53 | $20.85 | $18.42 | 2,389,433 |
| 2019-10-03 | $20.52 | $20.55 | $20.14 | $20.50 | $18.11 | 1,926,995 |
| 2019-10-02 | $21.13 | $21.14 | $20.52 | $20.52 | $18.13 | 3,361,106 |
| 2019-10-01 | $21.70 | $21.84 | $21.28 | $21.28 | $18.80 | 2,679,997 |
| 2019-09-30 | $21.49 | $21.73 | $21.43 | $21.56 | $19.05 | 3,351,863 |
| 2019-09-27 | $20.99 | $21.41 | $20.96 | $21.41 | $18.92 | 4,107,411 |
| 2019-09-26 | $20.98 | $21.07 | $20.83 | $20.92 | $18.48 | 2,442,392 |
| 2019-09-25 | $21.30 | $21.34 | $20.84 | $21.00 | $18.55 | 2,851,207 |
| 2019-09-24 | $21.23 | $21.49 | $21.15 | $21.30 | $18.82 | 4,912,675 |
| 2019-09-23 | $21.12 | $21.25 | $21.01 | $21.22 | $18.75 | 1,776,445 |
| 2019-09-20 | $21.37 | $21.42 | $21.08 | $21.16 | $18.69 | 4,220,222 |
| 2019-09-19 | $21.43 | $21.54 | $21.25 | $21.32 | $18.84 | 3,172,223 |
| 2019-09-18 | $21.27 | $21.43 | $21.16 | $21.43 | $18.93 | 2,947,183 |
| 2019-09-17 | $21.30 | $21.34 | $21.03 | $21.28 | $18.80 | 3,081,651 |
| 2019-09-16 | $21.10 | $21.41 | $21.02 | $21.41 | $18.92 | 2,213,324 |
| 2019-09-13 | $21.24 | $21.41 | $20.96 | $21.19 | $18.72 | 2,980,046 |
| 2019-09-12 | $21.21 | $21.26 | $20.91 | $21.11 | $18.65 | 3,197,461 |
| 2019-09-11 | $21.51 | $21.84 | $20.87 | $21.28 | $18.80 | 5,132,363 |
| 2019-09-10 | $21.02 | $21.77 | $20.99 | $21.63 | $19.11 | 3,819,570 |
| 2019-09-09 | $20.87 | $21.21 | $20.81 | $21.07 | $18.61 | 2,677,056 |
| 2019-09-06 | $20.51 | $20.87 | $20.49 | $20.73 | $18.31 | 2,832,723 |
| 2019-09-05 | $20.30 | $20.62 | $20.19 | $20.44 | $18.06 | 2,957,919 |
| 2019-09-04 | $20.14 | $20.21 | $19.92 | $20.14 | $17.79 | 3,693,535 |
| 2019-09-03 | $19.72 | $20.00 | $19.61 | $19.93 | $17.61 | 2,804,022 |
| 2019-08-30 | $19.99 | $20.11 | $19.81 | $19.88 | $17.56 | 4,206,283 |
| 2019-08-29 | $20.12 | $20.20 | $19.99 | $20.00 | $17.46 | 3,472,399 |
| 2019-08-28 | $19.82 | $20.11 | $19.71 | $19.91 | $17.38 | 2,421,398 |
| 2019-08-27 | $20.11 | $20.11 | $19.73 | $19.90 | $17.38 | 2,334,857 |
| 2019-08-26 | $20.06 | $20.15 | $19.79 | $19.97 | $17.44 | 1,770,549 |
| 2019-08-23 | $20.26 | $20.42 | $19.82 | $19.86 | $17.34 | 3,608,811 |
| 2019-08-22 | $20.63 | $20.70 | $20.36 | $20.37 | $17.79 | 2,405,644 |
| 2019-08-21 | $20.43 | $20.61 | $20.38 | $20.57 | $17.96 | 2,657,009 |
| 2019-08-20 | $20.41 | $20.51 | $20.24 | $20.34 | $17.76 | 3,516,949 |
| 2019-08-19 | $20.36 | $20.55 | $20.27 | $20.48 | $17.88 | 2,754,083 |
| 2019-08-16 | $19.71 | $20.16 | $19.64 | $20.10 | $17.55 | 3,717,384 |
| 2019-08-15 | $19.84 | $19.88 | $19.56 | $19.57 | $17.09 | 3,108,545 |
| 2019-08-14 | $20.48 | $20.55 | $19.83 | $19.88 | $17.36 | 3,241,497 |
| 2019-08-13 | $20.85 | $21.31 | $20.72 | $20.81 | $18.17 | 3,005,850 |
| 2019-08-12 | $21.07 | $21.12 | $20.79 | $20.94 | $18.28 | 2,312,989 |
| 2019-08-09 | $21.49 | $21.49 | $21.05 | $21.20 | $18.51 | 2,520,298 |
| 2019-08-08 | $21.27 | $21.47 | $21.21 | $21.47 | $18.75 | 2,540,497 |
| 2019-08-07 | $20.97 | $21.22 | $20.81 | $21.07 | $18.40 | 4,390,971 |
| 2019-08-06 | $21.23 | $21.32 | $20.84 | $21.29 | $18.59 | 3,594,513 |
| 2019-08-05 | $21.45 | $21.54 | $20.92 | $21.16 | $18.48 | 4,245,663 |
| 2019-08-02 | $22.05 | $22.12 | $21.73 | $21.77 | $19.01 | 2,705,624 |
| 2019-08-01 | $22.87 | $22.98 | $22.10 | $22.25 | $19.43 | 3,232,291 |
| 2019-07-31 | $22.93 | $23.19 | $22.71 | $22.92 | $20.01 | 4,601,910 |
| 2019-07-30 | $22.96 | $23.11 | $22.85 | $22.95 | $20.04 | 2,224,973 |
| 2019-07-29 | $23.13 | $23.23 | $22.89 | $23.15 | $20.21 | 3,263,886 |
| 2019-07-26 | $23.08 | $23.13 | $22.91 | $23.07 | $20.14 | 2,417,057 |
| 2019-07-25 | $22.75 | $23.10 | $22.75 | $23.02 | $20.10 | 4,112,865 |
| 2019-07-24 | $22.56 | $23.00 | $22.34 | $22.77 | $19.88 | 3,247,675 |
| 2019-07-23 | $22.00 | $23.05 | $21.80 | $22.44 | $19.59 | 7,448,708 |
| 2019-07-22 | $22.84 | $23.08 | $22.78 | $22.78 | $19.89 | 4,409,909 |
| 2019-07-19 | $22.83 | $22.99 | $22.71 | $22.80 | $19.91 | 3,139,682 |
| 2019-07-18 | $23.02 | $23.03 | $22.40 | $22.83 | $19.93 | 4,053,332 |
| 2019-07-17 | $23.62 | $23.63 | $22.99 | $23.09 | $20.16 | 2,957,212 |
| 2019-07-16 | $23.70 | $23.88 | $23.61 | $23.69 | $20.69 | 2,955,697 |
| 2019-07-15 | $23.70 | $23.77 | $23.55 | $23.71 | $20.70 | 1,938,871 |
| 2019-07-12 | $23.27 | $23.78 | $23.22 | $23.77 | $20.75 | 2,409,593 |
| 2019-07-11 | $23.26 | $23.34 | $22.97 | $23.23 | $20.28 | 3,003,011 |
| 2019-07-10 | $23.35 | $23.48 | $23.19 | $23.28 | $20.33 | 3,264,765 |
| 2019-07-09 | $23.23 | $23.35 | $23.04 | $23.15 | $20.21 | 2,762,794 |
| 2019-07-08 | $23.31 | $23.50 | $23.18 | $23.32 | $20.36 | 3,386,891 |
| 2019-07-05 | $23.12 | $23.38 | $23.00 | $23.36 | $20.40 | 3,904,305 |
| 2019-07-03 | $23.20 | $23.28 | $22.92 | $23.16 | $20.22 | 1,785,341 |
| 2019-07-02 | $22.51 | $23.21 | $22.51 | $23.20 | $20.26 | 6,047,032 |
| 2019-07-01 | $22.82 | $22.95 | $22.38 | $22.53 | $19.67 | 4,371,910 |
| 2019-06-28 | $22.12 | $22.65 | $22.12 | $22.59 | $19.72 | 7,033,228 |
| 2019-06-27 | $22.20 | $22.28 | $22.03 | $22.06 | $19.26 | 2,690,171 |
| 2019-06-26 | $22.37 | $22.46 | $22.12 | $22.15 | $19.34 | 2,820,018 |
| 2019-06-25 | $22.57 | $22.63 | $22.34 | $22.37 | $19.53 | 2,749,932 |
| 2019-06-24 | $22.46 | $22.61 | $22.25 | $22.60 | $19.73 | 1,812,848 |
| 2019-06-21 | $22.51 | $22.78 | $22.34 | $22.45 | $19.60 | 7,840,890 |
| 2019-06-20 | $22.66 | $22.67 | $22.12 | $22.48 | $19.63 | 2,919,245 |
| 2019-06-19 | $22.34 | $22.72 | $22.31 | $22.45 | $19.60 | 2,867,988 |
| 2019-06-18 | $22.14 | $22.48 | $22.05 | $22.22 | $19.40 | 3,144,515 |
| 2019-06-17 | $22.03 | $22.12 | $21.89 | $21.97 | $19.18 | 2,269,319 |
| 2019-06-14 | $22.18 | $22.27 | $22.04 | $22.07 | $19.27 | 1,962,853 |
| 2019-06-13 | $22.00 | $22.27 | $21.91 | $22.27 | $19.45 | 1,869,783 |
| 2019-06-12 | $21.79 | $21.93 | $21.65 | $21.87 | $19.10 | 4,284,821 |
| 2019-06-11 | $21.47 | $21.65 | $21.33 | $21.62 | $18.88 | 2,811,511 |
| 2019-06-10 | $22.00 | $22.10 | $21.16 | $21.32 | $18.62 | 4,418,006 |
| 2019-06-07 | $21.97 | $22.27 | $21.94 | $21.95 | $19.17 | 2,489,699 |
| 2019-06-06 | $21.79 | $21.98 | $21.63 | $21.86 | $19.09 | 2,538,444 |
| 2019-06-05 | $21.77 | $21.83 | $21.56 | $21.69 | $18.94 | 2,532,096 |
| 2019-06-04 | $21.74 | $21.85 | $21.47 | $21.64 | $18.90 | 3,238,877 |
| 2019-06-03 | $21.25 | $21.53 | $21.15 | $21.47 | $18.75 | 2,835,219 |
| 2019-05-31 | $21.14 | $21.43 | $21.05 | $21.22 | $18.53 | 4,002,721 |
| 2019-05-30 | $21.74 | $21.89 | $21.47 | $21.55 | $18.61 | 2,498,346 |
| 2019-05-29 | $21.88 | $21.92 | $21.65 | $21.70 | $18.74 | 2,030,727 |
| 2019-05-28 | $22.10 | $22.26 | $21.94 | $21.97 | $18.97 | 3,578,589 |
| 2019-05-24 | $22.40 | $22.41 | $22.06 | $22.10 | $19.09 | 1,427,428 |
| 2019-05-23 | $22.36 | $22.36 | $21.81 | $22.25 | $19.21 | 2,754,417 |
| 2019-05-22 | $22.61 | $22.67 | $22.48 | $22.61 | $19.53 | 2,215,335 |
| 2019-05-21 | $22.39 | $22.69 | $22.35 | $22.63 | $19.54 | 2,455,362 |
| 2019-05-20 | $22.37 | $22.50 | $22.14 | $22.22 | $19.19 | 1,902,077 |
| 2019-05-17 | $22.26 | $22.78 | $22.13 | $22.53 | $19.46 | 2,401,596 |
| 2019-05-16 | $22.57 | $22.76 | $22.43 | $22.47 | $19.40 | 1,672,035 |
| 2019-05-15 | $22.31 | $22.67 | $22.18 | $22.58 | $19.50 | 2,266,454 |
| 2019-05-14 | $22.43 | $22.57 | $22.37 | $22.39 | $19.34 | 1,963,712 |
| 2019-05-13 | $22.67 | $22.79 | $22.31 | $22.35 | $19.30 | 2,479,199 |
| 2019-05-10 | $22.90 | $23.11 | $22.60 | $23.08 | $19.93 | 2,821,947 |
| 2019-05-09 | $23.07 | $23.20 | $22.86 | $22.94 | $19.81 | 4,178,119 |
| 2019-05-08 | $22.82 | $23.32 | $22.69 | $23.30 | $20.12 | 3,266,694 |
| 2019-05-07 | $23.02 | $23.14 | $22.49 | $22.78 | $19.67 | 3,611,484 |
| 2019-05-06 | $22.78 | $23.32 | $22.76 | $23.29 | $20.11 | 2,082,326 |
| 2019-05-03 | $23.18 | $23.46 | $23.01 | $23.09 | $19.94 | 3,288,367 |
| 2019-05-02 | $23.16 | $23.16 | $22.59 | $22.87 | $19.75 | 3,284,251 |
| 2019-05-01 | $23.01 | $23.36 | $22.97 | $23.08 | $19.93 | 3,557,767 |
| 2019-04-30 | $23.12 | $23.44 | $22.84 | $23.00 | $19.86 | 5,420,916 |
| 2019-04-29 | $23.66 | $23.90 | $23.46 | $23.50 | $20.29 | 5,210,342 |
| 2019-04-26 | $23.00 | $23.66 | $22.76 | $23.45 | $20.25 | 4,845,514 |
| 2019-04-25 | $22.46 | $22.53 | $22.21 | $22.28 | $19.24 | 4,154,571 |
| 2019-04-24 | $22.46 | $22.67 | $22.32 | $22.54 | $19.47 | 3,520,545 |
| 2019-04-23 | $22.51 | $22.66 | $22.41 | $22.48 | $19.41 | 3,408,584 |
| 2019-04-22 | $22.53 | $22.58 | $22.35 | $22.46 | $19.40 | 2,715,393 |
| 2019-04-18 | $22.60 | $22.96 | $22.57 | $22.65 | $19.56 | 4,326,007 |
| 2019-04-17 | $22.36 | $22.55 | $22.21 | $22.51 | $19.44 | 4,068,628 |
| 2019-04-16 | $22.16 | $22.70 | $22.16 | $22.30 | $19.26 | 5,682,210 |
| 2019-04-15 | $21.84 | $21.96 | $21.49 | $21.94 | $18.95 | 3,430,950 |
| 2019-04-12 | $21.96 | $21.99 | $21.71 | $21.79 | $18.82 | 3,183,904 |
| 2019-04-11 | $21.70 | $22.07 | $21.70 | $21.87 | $18.89 | 3,379,857 |
| 2019-04-10 | $21.55 | $21.78 | $21.49 | $21.61 | $18.66 | 2,458,423 |
| 2019-04-09 | $21.50 | $21.70 | $21.34 | $21.56 | $18.62 | 3,333,730 |
| 2019-04-08 | $21.49 | $21.59 | $21.28 | $21.52 | $18.58 | 2,349,439 |
| 2019-04-05 | $21.36 | $21.66 | $21.29 | $21.53 | $18.59 | 3,943,421 |
| 2019-04-04 | $21.12 | $21.54 | $21.01 | $21.24 | $18.34 | 3,113,391 |
| 2019-04-03 | $21.07 | $21.36 | $20.90 | $21.07 | $18.20 | 6,416,032 |
| 2019-04-02 | $21.23 | $21.26 | $20.97 | $21.00 | $18.14 | 3,074,152 |
| 2019-04-01 | $21.21 | $21.62 | $21.06 | $21.17 | $18.28 | 3,183,810 |
| 2019-03-29 | $21.02 | $21.04 | $20.81 | $21.01 | $18.14 | 4,350,308 |
| 2019-03-28 | $21.03 | $21.28 | $20.90 | $20.93 | $18.07 | 5,372,328 |
| 2019-03-27 | $20.95 | $21.17 | $20.88 | $21.02 | $18.15 | 5,495,588 |
| 2019-03-26 | $20.96 | $21.10 | $20.61 | $20.79 | $17.95 | 5,859,318 |
| 2019-03-25 | $21.07 | $21.46 | $20.79 | $20.96 | $18.10 | 5,358,427 |
| 2019-03-22 | $21.78 | $21.93 | $21.03 | $21.13 | $18.25 | 6,303,762 |
| 2019-03-21 | $21.86 | $22.13 | $21.83 | $21.93 | $18.94 | 5,621,414 |
| 2019-03-20 | $22.23 | $22.28 | $21.81 | $21.94 | $18.95 | 3,196,297 |
| 2019-03-19 | $22.27 | $22.45 | $22.20 | $22.28 | $19.24 | 4,216,463 |
| 2019-03-18 | $22.33 | $22.41 | $22.03 | $22.21 | $19.18 | 3,919,894 |
| 2019-03-15 | $22.40 | $22.55 | $22.32 | $22.34 | $19.29 | 6,698,832 |
| 2019-03-14 | $22.33 | $22.53 | $22.23 | $22.42 | $19.36 | 5,360,322 |
| 2019-03-13 | $22.45 | $22.45 | $22.10 | $22.23 | $19.20 | 5,962,302 |
| 2019-03-12 | $22.68 | $22.74 | $22.45 | $22.46 | $19.40 | 4,694,226 |
| 2019-03-11 | $22.35 | $22.61 | $22.23 | $22.55 | $19.47 | 5,763,861 |
| 2019-03-08 | $22.21 | $22.43 | $21.94 | $22.25 | $19.21 | 7,094,062 |
| 2019-03-07 | $22.88 | $22.89 | $22.35 | $22.35 | $19.30 | 3,450,417 |
| 2019-03-06 | $22.94 | $23.02 | $22.72 | $22.85 | $19.73 | 3,262,918 |
| 2019-03-05 | $22.92 | $23.07 | $22.84 | $22.94 | $19.81 | 4,251,555 |
| 2019-03-04 | $23.18 | $23.42 | $22.78 | $22.96 | $19.83 | 4,921,537 |
| 2019-03-01 | $23.32 | $23.42 | $22.75 | $23.13 | $19.97 | 5,683,675 |
| 2019-02-28 | $22.77 | $23.15 | $22.64 | $23.03 | $19.89 | 7,426,199 |
| 2019-02-27 | $23.47 | $23.57 | $22.80 | $23.01 | $19.67 | 5,727,006 |
| 2019-02-26 | $23.64 | $23.86 | $23.43 | $23.63 | $20.20 | 4,864,066 |
| 2019-02-25 | $23.88 | $23.98 | $23.64 | $23.65 | $20.22 | 3,280,321 |
| 2019-02-22 | $23.54 | $23.89 | $23.54 | $23.75 | $20.30 | 2,920,511 |
| 2019-02-21 | $23.66 | $23.87 | $23.36 | $23.41 | $20.01 | 5,339,206 |
| 2019-02-20 | $23.40 | $23.73 | $23.29 | $23.66 | $20.23 | 4,016,629 |
| 2019-02-19 | $23.37 | $23.40 | $23.08 | $23.29 | $19.91 | 4,688,855 |
| 2019-02-15 | $23.18 | $23.49 | $23.14 | $23.38 | $19.99 | 4,453,767 |
| 2019-02-14 | $22.65 | $23.21 | $22.60 | $23.03 | $19.69 | 4,858,184 |
| 2019-02-13 | $22.75 | $23.00 | $22.00 | $22.70 | $19.41 | 9,876,287 |
| 2019-02-12 | $22.12 | $22.24 | $21.66 | $21.67 | $18.52 | 8,900,767 |
| 2019-02-11 | $22.20 | $22.29 | $21.79 | $21.81 | $18.64 | 5,382,133 |
| 2019-02-08 | $21.82 | $22.11 | $21.78 | $22.11 | $18.90 | 4,391,662 |
| 2019-02-07 | $21.33 | $22.02 | $21.13 | $21.89 | $18.71 | 7,057,465 |
| 2019-02-06 | $22.90 | $22.91 | $21.44 | $21.61 | $18.47 | 9,771,685 |
| 2019-02-05 | $22.73 | $23.01 | $22.56 | $22.90 | $19.58 | 4,037,350 |
| 2019-02-04 | $22.58 | $22.82 | $22.46 | $22.70 | $19.41 | 4,451,147 |
| 2019-02-01 | $22.86 | $22.86 | $22.51 | $22.67 | $19.38 | 2,853,935 |
| 2019-01-31 | $22.66 | $22.84 | $22.58 | $22.75 | $19.45 | 7,414,020 |
| 2019-01-30 | $22.77 | $22.83 | $22.43 | $22.72 | $19.42 | 2,225,256 |
| 2019-01-29 | $22.48 | $22.82 | $22.46 | $22.76 | $19.46 | 3,488,500 |
| 2019-01-28 | $22.23 | $22.54 | $22.11 | $22.50 | $19.23 | 3,126,288 |
| 2019-01-25 | $22.45 | $22.56 | $22.04 | $22.41 | $19.16 | 3,010,760 |
| 2019-01-24 | $21.89 | $22.29 | $21.81 | $22.24 | $19.01 | 3,637,951 |
| 2019-01-23 | $21.73 | $21.97 | $21.58 | $21.90 | $18.72 | 3,091,586 |
| 2019-01-22 | $22.18 | $22.22 | $21.48 | $21.65 | $18.51 | 6,260,673 |
| 2019-01-18 | $22.35 | $22.41 | $22.07 | $22.25 | $19.02 | 3,434,572 |
| 2019-01-17 | $22.09 | $22.34 | $22.09 | $22.34 | $19.10 | 2,377,127 |
| 2019-01-16 | $22.33 | $22.39 | $22.14 | $22.21 | $18.99 | 3,728,941 |
| 2019-01-15 | $22.30 | $22.43 | $22.15 | $22.27 | $19.04 | 2,559,134 |
| 2019-01-14 | $22.07 | $22.34 | $22.06 | $22.31 | $19.07 | 4,484,622 |
| 2019-01-11 | $22.16 | $22.30 | $22.01 | $22.28 | $19.05 | 2,145,893 |
| 2019-01-10 | $22.07 | $22.26 | $21.71 | $22.25 | $19.02 | 3,395,767 |
| 2019-01-09 | $21.99 | $22.34 | $21.83 | $22.19 | $18.97 | 4,986,097 |
| 2019-01-08 | $21.54 | $21.96 | $21.40 | $21.89 | $18.71 | 6,203,288 |
| 2019-01-07 | $20.78 | $21.41 | $20.78 | $21.24 | $18.16 | 8,319,053 |
| 2019-01-04 | $20.63 | $20.86 | $20.56 | $20.73 | $17.72 | 3,853,603 |
| 2019-01-03 | $20.16 | $20.55 | $20.02 | $20.40 | $17.44 | 6,612,073 |
| 2019-01-02 | $20.35 | $20.56 | $20.14 | $20.24 | $17.30 | 6,891,011 |
| 2018-12-31 | $20.56 | $20.69 | $20.42 | $20.63 | $17.64 | 3,064,994 |
| 2018-12-28 | $20.59 | $20.70 | $20.34 | $20.43 | $17.46 | 3,309,853 |
| 2018-12-27 | $20.12 | $20.41 | $19.70 | $20.41 | $17.45 | 4,628,921 |
| 2018-12-26 | $19.81 | $20.36 | $19.61 | $20.35 | $17.40 | 5,138,955 |
| 2018-12-24 | $20.06 | $20.23 | $19.71 | $19.75 | $16.88 | 1,883,361 |
| 2018-12-21 | $21.03 | $21.22 | $20.09 | $20.15 | $17.23 | 9,570,588 |
| 2018-12-20 | $21.28 | $21.39 | $20.54 | $20.81 | $17.79 | 5,320,931 |
| 2018-12-19 | $21.93 | $21.97 | $21.23 | $21.32 | $18.23 | 4,523,154 |
| 2018-12-18 | $21.94 | $22.30 | $21.61 | $21.86 | $18.69 | 4,024,592 |
| 2018-12-17 | $21.93 | $22.19 | $21.65 | $21.76 | $18.60 | 9,129,798 |
| 2018-12-14 | $23.06 | $23.06 | $22.08 | $22.21 | $18.99 | 4,379,922 |
| 2018-12-13 | $23.96 | $24.16 | $22.96 | $23.22 | $19.85 | 4,411,997 |
| 2018-12-12 | $23.18 | $24.02 | $23.17 | $23.92 | $20.45 | 7,111,649 |
| 2018-12-11 | $23.21 | $23.34 | $22.82 | $22.94 | $19.61 | 3,880,891 |
| 2018-12-10 | $22.64 | $22.93 | $22.21 | $22.90 | $19.58 | 4,087,673 |
| 2018-12-07 | $22.97 | $23.11 | $22.54 | $22.64 | $19.35 | 3,438,257 |
| 2018-12-06 | $23.04 | $23.20 | $22.53 | $22.95 | $19.62 | 5,267,584 |
| 2018-12-04 | $23.67 | $23.91 | $23.12 | $23.19 | $19.82 | 4,748,212 |
| 2018-12-03 | $23.74 | $24.04 | $23.59 | $23.75 | $20.30 | 3,569,445 |
| 2018-11-30 | $24.27 | $24.31 | $23.23 | $23.50 | $20.09 | 7,837,200 |
| 2018-11-29 | $24.31 | $24.48 | $24.21 | $24.35 | $20.63 | 5,083,535 |
| 2018-11-28 | $23.85 | $24.39 | $23.78 | $24.37 | $20.65 | 5,243,598 |
| 2018-11-27 | $23.23 | $23.81 | $23.23 | $23.71 | $20.09 | 3,034,539 |
| 2018-11-26 | $22.97 | $23.25 | $22.77 | $23.25 | $19.70 | 2,921,763 |
| 2018-11-23 | $22.94 | $23.00 | $22.70 | $22.70 | $19.23 | 1,139,078 |
| 2018-11-21 | $23.20 | $23.46 | $22.97 | $23.08 | $19.56 | 3,788,471 |
| 2018-11-20 | $23.34 | $23.41 | $22.90 | $23.08 | $19.56 | 3,510,378 |
| 2018-11-19 | $24.04 | $24.06 | $23.37 | $23.47 | $19.89 | 3,887,382 |
| 2018-11-16 | $23.93 | $24.18 | $23.83 | $24.03 | $20.36 | 3,264,847 |
| 2018-11-15 | $24.00 | $24.14 | $23.73 | $23.91 | $20.26 | 4,866,026 |
| 2018-11-14 | $24.11 | $24.68 | $24.06 | $24.15 | $20.46 | 4,119,795 |
| 2018-11-13 | $24.16 | $24.25 | $23.78 | $23.94 | $20.28 | 3,761,438 |
| 2018-11-12 | $23.82 | $24.17 | $23.82 | $23.97 | $20.31 | 3,474,312 |
| 2018-11-09 | $23.80 | $24.17 | $23.73 | $23.84 | $20.20 | 4,110,934 |
| 2018-11-08 | $23.76 | $23.92 | $23.60 | $23.92 | $20.27 | 3,448,469 |
| 2018-11-07 | $23.67 | $23.89 | $23.50 | $23.75 | $20.12 | 4,081,367 |
| 2018-11-06 | $23.06 | $23.51 | $23.06 | $23.44 | $19.86 | 2,857,491 |
| 2018-11-05 | $22.88 | $23.32 | $22.88 | $23.13 | $19.60 | 5,453,332 |
| 2018-11-02 | $23.34 | $23.65 | $22.75 | $22.80 | $19.32 | 7,038,020 |
| 2018-11-01 | $23.37 | $23.68 | $22.83 | $23.21 | $19.67 | 4,066,946 |
| 2018-10-31 | $23.56 | $23.60 | $23.14 | $23.16 | $19.62 | 5,261,637 |
| 2018-10-30 | $22.95 | $23.41 | $22.91 | $23.40 | $19.83 | 4,419,530 |
| 2018-10-29 | $23.14 | $23.41 | $22.69 | $22.96 | $19.45 | 4,830,352 |
| 2018-10-26 | $23.05 | $23.29 | $22.77 | $22.87 | $19.38 | 4,415,391 |
| 2018-10-25 | $23.60 | $23.85 | $22.94 | $23.33 | $19.77 | 6,508,385 |
| 2018-10-24 | $24.18 | $24.56 | $23.60 | $23.65 | $20.04 | 5,909,662 |
| 2018-10-23 | $24.07 | $24.28 | $23.73 | $24.16 | $20.47 | 5,040,462 |
| 2018-10-22 | $24.67 | $25.10 | $24.35 | $24.44 | $20.71 | 9,333,613 |
| 2018-10-19 | $22.94 | $24.95 | $22.61 | $24.65 | $20.89 | 13,166,000 |
| 2018-10-18 | $22.35 | $22.55 | $22.23 | $22.48 | $19.05 | 8,061,494 |
| 2018-10-17 | $22.07 | $22.45 | $22.02 | $22.20 | $18.81 | 6,738,559 |
| 2018-10-16 | $22.31 | $22.39 | $21.78 | $22.04 | $18.67 | 8,473,962 |
| 2018-10-15 | $21.25 | $21.79 | $21.25 | $21.66 | $18.35 | 9,909,710 |
| 2018-10-12 | $21.84 | $21.86 | $21.17 | $21.43 | $18.16 | 7,715,119 |
| 2018-10-11 | $22.07 | $22.50 | $21.44 | $21.60 | $18.30 | 9,682,834 |
| 2018-10-10 | $23.00 | $23.06 | $21.91 | $21.94 | $18.59 | 6,260,436 |
| 2018-10-09 | $23.41 | $23.44 | $23.02 | $23.11 | $19.58 | 5,200,351 |
| 2018-10-08 | $23.16 | $23.45 | $22.97 | $23.40 | $19.83 | 5,768,612 |
| 2018-10-05 | $23.24 | $23.60 | $23.24 | $23.35 | $19.78 | 5,471,698 |
| 2018-10-04 | $23.34 | $23.37 | $23.06 | $23.20 | $19.66 | 4,299,476 |
| 2018-10-03 | $23.13 | $23.34 | $23.05 | $23.34 | $19.78 | 4,485,685 |
| 2018-10-02 | $22.94 | $23.18 | $22.77 | $23.07 | $19.55 | 5,010,454 |
| 2018-10-01 | $23.02 | $23.09 | $22.77 | $22.90 | $19.40 | 6,655,784 |
| 2018-09-28 | $22.55 | $23.01 | $22.18 | $22.87 | $19.38 | 7,657,642 |
| 2018-09-27 | $23.19 | $23.33 | $22.57 | $22.79 | $19.31 | 3,770,911 |
| 2018-09-26 | $23.20 | $23.38 | $23.18 | $23.20 | $19.66 | 2,937,006 |
| 2018-09-25 | $23.06 | $23.24 | $23.01 | $23.11 | $19.58 | 2,399,541 |
| 2018-09-24 | $23.20 | $23.27 | $22.92 | $23.01 | $19.50 | 4,349,131 |
| 2018-09-21 | $22.73 | $23.32 | $22.65 | $23.18 | $19.64 | 7,686,433 |
| 2018-09-20 | $22.65 | $22.75 | $22.48 | $22.67 | $19.21 | 2,858,028 |
| 2018-09-19 | $22.38 | $22.48 | $22.29 | $22.36 | $18.95 | 2,026,617 |
| 2018-09-18 | $22.46 | $22.54 | $22.24 | $22.35 | $18.94 | 2,693,858 |
| 2018-09-17 | $22.88 | $22.92 | $22.49 | $22.54 | $19.10 | 2,440,771 |
| 2018-09-14 | $22.76 | $22.87 | $22.64 | $22.71 | $19.24 | 1,855,765 |
| 2018-09-13 | $22.88 | $22.88 | $22.63 | $22.69 | $19.23 | 2,529,310 |
| 2018-09-12 | $22.55 | $22.81 | $22.39 | $22.80 | $19.32 | 1,953,311 |
| 2018-09-11 | $22.81 | $22.85 | $22.29 | $22.51 | $19.07 | 2,408,544 |
| 2018-09-10 | $22.85 | $22.90 | $22.67 | $22.82 | $19.34 | 2,824,880 |
| 2018-09-07 | $22.52 | $22.86 | $22.41 | $22.75 | $19.28 | 2,175,833 |
| 2018-09-06 | $22.72 | $22.93 | $22.49 | $22.60 | $19.15 | 3,095,294 |
| 2018-09-05 | $22.85 | $22.92 | $22.48 | $22.63 | $19.17 | 5,134,280 |
| 2018-09-04 | $22.70 | $23.05 | $22.55 | $22.93 | $19.43 | 3,241,467 |
| 2018-08-31 | $23.10 | $23.37 | $23.08 | $23.35 | $19.78 | 3,526,478 |
| 2018-08-30 | $23.39 | $23.51 | $23.27 | $23.39 | $19.64 | 6,148,834 |
| 2018-08-29 | $23.35 | $23.47 | $23.28 | $23.44 | $19.68 | 3,737,060 |
| 2018-08-28 | $23.15 | $23.41 | $23.14 | $23.31 | $19.57 | 4,085,292 |
| 2018-08-27 | $22.97 | $23.25 | $22.93 | $23.06 | $19.36 | 2,755,213 |
| 2018-08-24 | $22.71 | $22.93 | $22.63 | $22.88 | $19.21 | 1,963,300 |
| 2018-08-23 | $22.85 | $22.95 | $22.64 | $22.67 | $19.04 | 3,042,709 |
| 2018-08-22 | $22.73 | $22.93 | $22.57 | $22.81 | $19.15 | 4,508,229 |
| 2018-08-21 | $22.53 | $22.81 | $22.35 | $22.77 | $19.12 | 4,138,888 |
| 2018-08-20 | $22.50 | $22.59 | $22.32 | $22.45 | $18.85 | 2,626,709 |
| 2018-08-17 | $22.55 | $22.56 | $22.32 | $22.37 | $18.79 | 2,020,717 |
| 2018-08-16 | $22.35 | $22.61 | $22.23 | $22.56 | $18.94 | 3,259,919 |
| 2018-08-15 | $21.98 | $22.24 | $21.87 | $22.14 | $18.59 | 2,837,188 |
| 2018-08-14 | $21.95 | $22.26 | $21.88 | $22.13 | $18.58 | 2,673,627 |
| 2018-08-13 | $22.08 | $22.13 | $21.79 | $21.85 | $18.35 | 2,257,956 |
| 2018-08-10 | $22.16 | $22.23 | $22.01 | $22.09 | $18.55 | 1,676,838 |
| 2018-08-09 | $22.19 | $22.36 | $22.16 | $22.29 | $18.72 | 2,198,115 |
| 2018-08-08 | $22.36 | $22.43 | $22.08 | $22.13 | $18.58 | 1,864,605 |
| 2018-08-07 | $22.38 | $22.52 | $22.31 | $22.36 | $18.78 | 3,129,883 |
| 2018-08-06 | $22.02 | $22.36 | $21.93 | $22.25 | $18.68 | 1,819,501 |
| 2018-08-03 | $22.20 | $22.26 | $21.97 | $22.02 | $18.49 | 1,828,076 |
| 2018-08-02 | $21.93 | $22.17 | $21.73 | $22.08 | $18.54 | 3,219,627 |
| 2018-08-01 | $22.38 | $22.45 | $21.92 | $21.98 | $18.46 | 3,352,449 |
| 2018-07-31 | $22.36 | $22.66 | $22.08 | $22.55 | $18.94 | 4,014,829 |
| 2018-07-30 | $22.40 | $22.41 | $22.16 | $22.22 | $18.66 | 2,428,423 |
| 2018-07-27 | $22.48 | $22.62 | $22.30 | $22.42 | $18.83 | 2,440,942 |
| 2018-07-26 | $22.39 | $22.81 | $22.34 | $22.38 | $18.79 | 3,637,506 |
| 2018-07-25 | $22.04 | $22.53 | $21.86 | $22.40 | $18.81 | 7,594,198 |
| 2018-07-24 | $23.32 | $23.32 | $21.72 | $21.82 | $18.32 | 10,039,215 |
| 2018-07-23 | $21.48 | $22.04 | $21.48 | $21.98 | $18.46 | 6,086,855 |
| 2018-07-20 | $21.82 | $21.85 | $21.41 | $21.48 | $18.04 | 4,518,446 |
| 2018-07-19 | $21.85 | $22.26 | $21.45 | $21.85 | $18.35 | 10,546,778 |
| 2018-07-18 | $22.27 | $22.57 | $22.27 | $22.55 | $18.94 | 5,562,410 |
| 2018-07-17 | $22.95 | $22.99 | $22.24 | $22.26 | $18.69 | 7,893,657 |
| 2018-07-16 | $23.24 | $23.77 | $23.11 | $23.70 | $19.90 | 4,266,728 |
| 2018-07-13 | $23.13 | $23.38 | $23.13 | $23.30 | $19.57 | 2,357,094 |
| 2018-07-12 | $23.24 | $23.30 | $22.89 | $23.24 | $19.52 | 3,730,238 |
| 2018-07-11 | $23.47 | $23.68 | $23.19 | $23.24 | $19.52 | 4,604,878 |
| 2018-07-10 | $23.10 | $23.56 | $23.08 | $23.51 | $19.74 | 3,475,855 |
| 2018-07-09 | $22.88 | $23.13 | $22.80 | $23.09 | $19.39 | 2,906,039 |
| 2018-07-06 | $22.43 | $22.90 | $22.34 | $22.86 | $19.20 | 2,392,076 |
| 2018-07-05 | $22.40 | $22.52 | $22.11 | $22.40 | $18.81 | 3,756,184 |
| 2018-07-03 | $23.17 | $23.17 | $22.30 | $22.33 | $18.75 | 3,538,621 |
| 2018-07-02 | $23.25 | $23.29 | $22.70 | $23.03 | $19.34 | 3,691,075 |
| 2018-06-29 | $23.83 | $23.83 | $23.43 | $23.44 | $19.68 | 2,267,859 |
| 2018-06-28 | $23.36 | $23.73 | $23.17 | $23.71 | $19.91 | 2,973,195 |
| 2018-06-27 | $23.62 | $23.71 | $23.31 | $23.33 | $19.59 | 2,402,283 |
| 2018-06-26 | $23.48 | $23.73 | $23.46 | $23.62 | $19.83 | 2,303,224 |
| 2018-06-25 | $23.87 | $24.21 | $23.46 | $23.58 | $19.80 | 3,690,092 |
| 2018-06-22 | $23.67 | $24.01 | $23.60 | $23.91 | $20.08 | 7,140,493 |
| 2018-06-21 | $23.42 | $23.71 | $23.33 | $23.54 | $19.77 | 2,334,663 |
| 2018-06-20 | $23.40 | $23.54 | $23.31 | $23.42 | $19.67 | 1,556,815 |
| 2018-06-19 | $23.42 | $23.57 | $23.24 | $23.36 | $19.62 | 2,436,334 |
| 2018-06-18 | $23.41 | $23.64 | $23.26 | $23.63 | $19.84 | 2,438,552 |
| 2018-06-15 | $23.53 | $23.60 | $23.38 | $23.57 | $19.79 | 3,485,291 |
| 2018-06-14 | $23.39 | $23.83 | $23.39 | $23.58 | $19.80 | 3,842,279 |
| 2018-06-13 | $23.68 | $23.71 | $23.31 | $23.31 | $19.57 | 3,015,034 |
| 2018-06-12 | $23.50 | $23.59 | $23.29 | $23.46 | $19.70 | 3,970,885 |
| 2018-06-11 | $23.11 | $23.73 | $23.11 | $23.59 | $19.81 | 2,421,864 |
| 2018-06-08 | $22.95 | $23.14 | $22.95 | $23.12 | $19.41 | 2,418,223 |
| 2018-06-07 | $23.00 | $23.17 | $22.86 | $22.99 | $19.31 | 1,515,377 |
| 2018-06-06 | $22.84 | $22.97 | $22.71 | $22.97 | $19.29 | 1,912,728 |
| 2018-06-05 | $22.69 | $22.88 | $22.65 | $22.83 | $19.17 | 2,340,864 |
| 2018-06-04 | $22.65 | $22.82 | $22.54 | $22.78 | $19.13 | 2,630,141 |
| 2018-06-01 | $22.49 | $22.60 | $22.28 | $22.57 | $18.95 | 2,721,195 |
| 2018-05-31 | $22.65 | $22.65 | $22.34 | $22.60 | $18.80 | 3,241,116 |
| 2018-05-30 | $22.66 | $22.67 | $22.45 | $22.61 | $18.81 | 3,039,052 |
| 2018-05-29 | $22.84 | $22.99 | $22.48 | $22.64 | $18.84 | 3,276,730 |
| 2018-05-25 | $23.06 | $23.19 | $22.95 | $23.02 | $19.15 | 1,982,933 |
| 2018-05-24 | $23.15 | $23.36 | $23.07 | $23.14 | $19.25 | 2,366,290 |
| 2018-05-23 | $23.50 | $23.52 | $22.96 | $23.18 | $19.29 | 4,449,813 |
| 2018-05-22 | $23.89 | $24.00 | $23.76 | $23.77 | $19.78 | 2,064,112 |
| 2018-05-21 | $23.91 | $23.99 | $23.79 | $23.80 | $19.80 | 3,171,199 |
| 2018-05-18 | $23.94 | $24.12 | $23.70 | $23.77 | $19.78 | 4,113,609 |
| 2018-05-17 | $24.07 | $24.20 | $23.85 | $23.93 | $19.91 | 2,858,379 |
| 2018-05-16 | $24.26 | $24.42 | $23.98 | $24.04 | $20.00 | 2,970,964 |
| 2018-05-15 | $24.12 | $24.24 | $23.96 | $24.20 | $20.13 | 2,428,378 |
| 2018-05-14 | $24.25 | $24.31 | $24.05 | $24.22 | $20.15 | 2,191,994 |
| 2018-05-11 | $24.24 | $24.47 | $24.10 | $24.26 | $20.18 | 3,175,671 |
| 2018-05-10 | $23.78 | $24.24 | $23.70 | $24.21 | $20.14 | 4,626,934 |
| 2018-05-09 | $23.55 | $23.82 | $23.39 | $23.72 | $19.74 | 3,551,014 |
| 2018-05-08 | $23.46 | $23.79 | $23.40 | $23.48 | $19.54 | 3,687,359 |
| 2018-05-07 | $23.70 | $23.74 | $23.36 | $23.55 | $19.59 | 2,669,326 |
| 2018-05-04 | $23.10 | $23.78 | $23.00 | $23.66 | $19.69 | 3,744,103 |
| 2018-05-03 | $22.93 | $23.22 | $22.72 | $23.16 | $19.27 | 2,629,535 |
| 2018-05-02 | $23.39 | $23.42 | $22.89 | $22.93 | $19.08 | 4,703,936 |
| 2018-05-01 | $23.43 | $23.51 | $22.99 | $23.42 | $19.49 | 4,683,205 |
| 2018-04-30 | $24.06 | $24.24 | $23.59 | $23.59 | $19.63 | 5,594,978 |
| 2018-04-27 | $25.36 | $25.77 | $23.89 | $23.89 | $19.88 | 8,325,678 |
| 2018-04-26 | $24.37 | $24.68 | $24.14 | $24.49 | $20.38 | 6,339,587 |
| 2018-04-25 | $24.09 | $24.46 | $23.95 | $24.35 | $20.26 | 2,817,868 |
| 2018-04-24 | $24.32 | $24.41 | $24.02 | $24.14 | $20.08 | 5,173,678 |
| 2018-04-23 | $24.04 | $24.26 | $23.90 | $24.11 | $20.06 | 4,011,448 |
| 2018-04-20 | $24.61 | $24.66 | $23.82 | $23.99 | $19.96 | 6,705,806 |
| 2018-04-19 | $24.33 | $25.05 | $24.33 | $24.65 | $20.51 | 6,830,579 |
| 2018-04-18 | $24.36 | $24.47 | $24.09 | $24.10 | $20.05 | 4,118,442 |
| 2018-04-17 | $24.20 | $24.79 | $24.13 | $24.35 | $20.26 | 6,632,344 |
| 2018-04-16 | $23.51 | $24.06 | $23.22 | $23.88 | $19.87 | 7,750,341 |
| 2018-04-13 | $23.40 | $23.48 | $23.23 | $23.33 | $19.41 | 4,017,197 |
| 2018-04-12 | $23.35 | $23.56 | $23.17 | $23.30 | $19.39 | 3,028,490 |
| 2018-04-11 | $23.55 | $23.64 | $23.23 | $23.23 | $19.33 | 3,109,976 |
| 2018-04-10 | $23.60 | $23.90 | $23.48 | $23.69 | $19.71 | 5,321,664 |
| 2018-04-09 | $23.37 | $23.58 | $23.22 | $23.24 | $19.34 | 2,916,002 |
| 2018-04-06 | $23.08 | $23.47 | $22.88 | $23.15 | $19.26 | 3,475,070 |
| 2018-04-05 | $23.25 | $23.40 | $22.96 | $23.29 | $19.38 | 3,414,358 |
| 2018-04-04 | $22.44 | $23.15 | $22.43 | $23.13 | $19.24 | 4,408,001 |
| 2018-04-03 | $22.71 | $22.81 | $22.49 | $22.71 | $18.89 | 3,605,731 |
| 2018-04-02 | $23.04 | $23.21 | $22.42 | $22.67 | $18.86 | 4,466,506 |
| 2018-03-29 | $22.85 | $23.19 | $22.83 | $23.03 | $19.16 | 4,387,922 |
| 2018-03-28 | $22.88 | $23.32 | $22.82 | $22.85 | $19.01 | 5,023,948 |
| 2018-03-27 | $22.88 | $23.10 | $22.65 | $22.75 | $18.93 | 3,915,603 |
| 2018-03-26 | $22.38 | $22.79 | $22.16 | $22.73 | $18.91 | 4,184,700 |
| 2018-03-23 | $22.23 | $22.44 | $22.02 | $22.03 | $18.33 | 4,897,556 |
| 2018-03-22 | $22.68 | $22.84 | $22.20 | $22.23 | $18.50 | 5,852,489 |
| 2018-03-21 | $22.90 | $23.08 | $22.69 | $22.91 | $19.06 | 3,608,462 |
| 2018-03-20 | $23.48 | $23.71 | $22.83 | $22.88 | $19.04 | 5,496,624 |
| 2018-03-19 | $23.50 | $23.71 | $23.22 | $23.41 | $19.48 | 5,171,434 |
| 2018-03-16 | $23.63 | $23.88 | $23.53 | $23.58 | $19.62 | 15,901,782 |
| 2018-03-15 | $23.50 | $23.59 | $23.31 | $23.56 | $19.60 | 3,927,817 |
| 2018-03-14 | $23.62 | $23.65 | $23.37 | $23.44 | $19.50 | 4,427,968 |
| 2018-03-13 | $23.79 | $23.83 | $23.38 | $23.44 | $19.50 | 5,836,144 |
| 2018-03-12 | $23.95 | $24.01 | $23.59 | $23.73 | $19.74 | 5,630,173 |
| 2018-03-09 | $23.69 | $23.94 | $23.40 | $23.93 | $19.91 | 4,210,597 |
| 2018-03-08 | $23.54 | $23.72 | $23.00 | $23.65 | $19.68 | 5,270,876 |
| 2018-03-07 | $23.47 | $23.61 | $23.17 | $23.46 | $19.52 | 3,452,210 |
| 2018-03-06 | $23.69 | $23.85 | $23.24 | $23.67 | $19.69 | 5,309,943 |
| 2018-03-05 | $23.45 | $23.80 | $23.40 | $23.59 | $19.63 | 6,154,240 |
| 2018-03-02 | $22.92 | $23.66 | $22.83 | $23.58 | $19.62 | 6,791,228 |
| 2018-03-01 | $23.00 | $23.24 | $22.71 | $23.01 | $19.14 | 10,306,563 |
| 2018-02-28 | $23.71 | $23.88 | $23.40 | $23.40 | $19.47 | 10,256,196 |
| 2018-02-27 | $24.50 | $24.56 | $23.78 | $23.78 | $19.61 | 5,841,082 |
| 2018-02-26 | $24.47 | $24.55 | $24.15 | $24.50 | $20.20 | 4,249,187 |
| 2018-02-23 | $24.16 | $24.30 | $23.83 | $24.24 | $19.99 | 5,601,507 |
| 2018-02-22 | $24.50 | $24.62 | $23.89 | $23.94 | $19.74 | 7,601,388 |
| 2018-02-21 | $24.72 | $24.97 | $24.40 | $24.40 | $20.12 | 6,825,854 |
| 2018-02-20 | $24.95 | $25.32 | $24.48 | $24.70 | $20.37 | 8,077,198 |
| 2018-02-16 | $25.22 | $26.01 | $25.08 | $25.33 | $20.89 | 11,742,246 |
| 2018-02-15 | $24.44 | $25.17 | $23.90 | $25.06 | $20.66 | 11,710,078 |
| 2018-02-14 | $23.82 | $25.11 | $23.48 | $24.49 | $20.19 | 16,831,099 |
| 2018-02-13 | $21.83 | $22.36 | $21.80 | $22.22 | $18.32 | 6,808,451 |
| 2018-02-12 | $21.99 | $22.30 | $21.79 | $21.91 | $18.07 | 7,705,472 |
| 2018-02-09 | $21.50 | $21.89 | $20.77 | $21.74 | $17.93 | 9,930,493 |
| 2018-02-08 | $21.65 | $22.23 | $21.34 | $21.34 | $17.60 | 8,358,458 |
| 2018-02-07 | $20.96 | $21.67 | $20.94 | $21.30 | $17.56 | 4,598,993 |
| 2018-02-06 | $20.28 | $21.27 | $20.25 | $20.98 | $17.30 | 7,620,230 |
| 2018-02-05 | $21.16 | $21.58 | $20.77 | $20.77 | $17.13 | 7,687,328 |
| 2018-02-02 | $21.73 | $21.74 | $21.23 | $21.29 | $17.56 | 4,711,141 |
| 2018-02-01 | $21.75 | $21.97 | $21.72 | $21.77 | $17.95 | 3,093,587 |
| 2018-01-31 | $21.75 | $21.93 | $21.66 | $21.89 | $18.05 | 4,792,118 |
| 2018-01-30 | $21.80 | $21.99 | $21.67 | $21.70 | $17.89 | 4,594,799 |
| 2018-01-29 | $21.78 | $22.14 | $21.70 | $21.76 | $17.94 | 4,472,668 |
| 2018-01-26 | $21.46 | $21.94 | $21.39 | $21.91 | $18.07 | 3,657,532 |
| 2018-01-25 | $21.86 | $21.92 | $21.31 | $21.36 | $17.61 | 3,845,310 |
| 2018-01-24 | $21.91 | $22.05 | $21.74 | $21.82 | $17.99 | 3,464,497 |
| 2018-01-23 | $21.91 | $21.91 | $21.37 | $21.73 | $17.92 | 3,908,977 |
| 2018-01-22 | $21.37 | $21.97 | $21.34 | $21.96 | $18.11 | 3,685,620 |
| 2018-01-19 | $21.55 | $21.63 | $21.24 | $21.35 | $17.61 | 3,511,496 |
| 2018-01-18 | $21.05 | $21.61 | $21.00 | $21.60 | $17.81 | 5,677,306 |
| 2018-01-17 | $21.30 | $21.73 | $21.12 | $21.58 | $17.79 | 2,911,931 |
| 2018-01-16 | $21.85 | $22.04 | $21.19 | $21.22 | $17.50 | 7,505,328 |
| 2018-01-12 | $21.54 | $21.87 | $21.48 | $21.74 | $17.93 | 8,004,826 |
| 2018-01-11 | $20.94 | $21.46 | $20.90 | $21.46 | $17.70 | 7,222,545 |
| 2018-01-10 | $20.23 | $20.98 | $20.13 | $20.90 | $17.23 | 7,002,949 |
| 2018-01-09 | $20.41 | $20.53 | $20.13 | $20.31 | $16.75 | 3,861,035 |
| 2018-01-08 | $20.16 | $20.37 | $19.95 | $20.35 | $16.78 | 4,254,874 |
| 2018-01-05 | $20.18 | $20.28 | $20.05 | $20.19 | $16.65 | 3,686,928 |
| 2018-01-04 | $19.78 | $20.23 | $19.60 | $20.17 | $16.63 | 4,164,550 |
| 2018-01-03 | $20.19 | $20.23 | $19.61 | $19.76 | $16.29 | 5,468,409 |
| 2018-01-02 | $19.32 | $20.26 | $19.15 | $20.25 | $16.70 | 5,919,873 |
| 2017-12-29 | $20.42 | $20.47 | $20.15 | $20.16 | $16.62 | 2,469,066 |
| 2017-12-28 | $20.28 | $20.39 | $20.11 | $20.37 | $16.80 | 2,119,713 |
| 2017-12-27 | $20.22 | $20.29 | $20.09 | $20.26 | $16.71 | 1,906,051 |
| 2017-12-26 | $20.45 | $20.66 | $20.17 | $20.23 | $16.68 | 1,564,337 |
| 2017-12-22 | $20.29 | $20.55 | $20.14 | $20.39 | $16.81 | 2,837,679 |
| 2017-12-21 | $20.23 | $20.43 | $20.20 | $20.23 | $16.68 | 3,557,238 |
| 2017-12-20 | $20.39 | $20.49 | $20.10 | $20.15 | $16.62 | 3,886,198 |
| 2017-12-19 | $20.28 | $20.50 | $20.26 | $20.39 | $16.81 | 2,511,727 |
| 2017-12-18 | $20.62 | $20.63 | $20.20 | $20.33 | $16.76 | 4,739,968 |
| 2017-12-15 | $20.27 | $20.57 | $20.24 | $20.46 | $16.87 | 5,362,067 |
| 2017-12-14 | $20.15 | $20.33 | $19.94 | $20.18 | $16.64 | 4,280,890 |
| 2017-12-13 | $19.38 | $20.27 | $18.99 | $20.15 | $16.62 | 7,531,112 |
| 2017-12-12 | $20.35 | $20.54 | $20.13 | $20.47 | $16.88 | 3,684,782 |
| 2017-12-11 | $20.29 | $20.58 | $20.15 | $20.20 | $16.66 | 3,346,891 |
| 2017-12-08 | $20.24 | $20.25 | $19.92 | $20.22 | $16.67 | 4,391,979 |
| 2017-12-07 | $20.32 | $20.38 | $20.02 | $20.19 | $16.65 | 4,873,140 |
| 2017-12-06 | $20.54 | $20.63 | $20.20 | $20.33 | $16.76 | 5,545,549 |
| 2017-12-05 | $20.72 | $20.86 | $20.43 | $20.57 | $16.96 | 7,561,618 |
| 2017-12-04 | $20.36 | $20.90 | $20.36 | $20.68 | $17.05 | 7,236,913 |
| 2017-12-01 | $19.77 | $20.13 | $19.54 | $20.09 | $16.57 | 5,923,018 |
| 2017-11-30 | $19.95 | $20.16 | $19.52 | $19.78 | $16.31 | 8,706,609 |
| 2017-11-29 | $19.39 | $20.17 | $19.34 | $20.05 | $16.38 | 7,669,649 |
| 2017-11-28 | $18.61 | $19.48 | $18.51 | $19.39 | $15.84 | 7,337,404 |
| 2017-11-27 | $18.75 | $18.92 | $18.51 | $18.58 | $15.18 | 8,275,280 |
| 2017-11-24 | $18.73 | $18.76 | $18.53 | $18.73 | $15.31 | 1,944,232 |
| 2017-11-22 | $18.77 | $18.85 | $18.65 | $18.72 | $15.30 | 5,178,507 |
| 2017-11-21 | $18.95 | $18.95 | $18.66 | $18.72 | $15.30 | 4,249,363 |
| 2017-11-20 | $19.01 | $19.01 | $18.74 | $18.91 | $15.45 | 4,259,396 |
| 2017-11-17 | $18.66 | $19.21 | $18.66 | $19.05 | $15.57 | 4,969,922 |
| 2017-11-16 | $18.44 | $18.71 | $18.30 | $18.66 | $15.25 | 11,679,407 |
| 2017-11-15 | $18.49 | $18.57 | $18.30 | $18.45 | $15.08 | 5,358,220 |
| 2017-11-14 | $18.64 | $18.85 | $18.61 | $18.64 | $15.23 | 4,771,168 |
| 2017-11-13 | $18.72 | $18.76 | $18.47 | $18.67 | $15.26 | 5,926,021 |
| 2017-11-10 | $18.81 | $19.10 | $18.75 | $18.79 | $15.35 | 6,741,334 |
| 2017-11-09 | $18.57 | $18.96 | $18.50 | $18.78 | $15.35 | 7,409,348 |
| 2017-11-08 | $18.53 | $18.94 | $18.46 | $18.62 | $15.22 | 7,547,892 |
| 2017-11-07 | $19.09 | $19.13 | $18.53 | $18.54 | $15.15 | 6,259,040 |
| 2017-11-06 | $18.82 | $19.11 | $18.81 | $19.09 | $15.60 | 5,228,511 |
| 2017-11-03 | $19.01 | $19.16 | $18.86 | $18.93 | $15.47 | 8,220,199 |
| 2017-11-02 | $19.42 | $19.42 | $18.92 | $18.93 | $15.47 | 8,360,823 |
| 2017-11-01 | $19.35 | $19.66 | $19.26 | $19.45 | $15.89 | 6,061,867 |
| 2017-10-31 | $19.21 | $19.59 | $19.04 | $19.25 | $15.73 | 8,923,076 |
| 2017-10-30 | $19.56 | $19.61 | $19.30 | $19.31 | $15.78 | 6,536,019 |
| 2017-10-27 | $20.02 | $20.10 | $19.47 | $19.67 | $16.07 | 8,032,704 |
| 2017-10-26 | $19.55 | $20.29 | $19.50 | $20.17 | $16.48 | 9,394,619 |
| 2017-10-25 | $19.69 | $19.83 | $19.28 | $19.50 | $15.93 | 6,901,347 |
| 2017-10-24 | $19.22 | $19.87 | $19.01 | $19.81 | $16.19 | 19,738,180 |
| 2017-10-23 | $20.91 | $20.97 | $20.47 | $20.63 | $16.86 | 9,345,363 |
| 2017-10-20 | $20.99 | $21.08 | $20.73 | $20.88 | $17.06 | 7,257,658 |
| 2017-10-19 | $20.93 | $20.99 | $20.51 | $20.80 | $17.00 | 7,226,760 |
| 2017-10-18 | $21.04 | $21.36 | $21.03 | $21.23 | $17.35 | 3,921,498 |
| 2017-10-17 | $21.21 | $21.94 | $20.99 | $21.04 | $17.19 | 13,456,471 |
| 2017-10-16 | $20.77 | $20.82 | $20.33 | $20.67 | $16.89 | 9,763,561 |
| 2017-10-13 | $20.39 | $20.85 | $20.33 | $20.82 | $17.01 | 6,338,739 |
| 2017-10-12 | $20.47 | $20.51 | $20.34 | $20.35 | $16.63 | 7,864,129 |
| 2017-10-11 | $20.87 | $20.91 | $20.45 | $20.55 | $16.79 | 8,184,325 |
| 2017-10-10 | $21.16 | $21.34 | $20.96 | $20.99 | $17.15 | 3,848,186 |
| 2017-10-09 | $21.14 | $21.24 | $20.95 | $21.04 | $17.19 | 2,332,247 |
| 2017-10-06 | $21.37 | $21.44 | $21.04 | $21.12 | $17.26 | 3,701,189 |
| 2017-10-05 | $21.27 | $21.43 | $21.17 | $21.34 | $17.44 | 2,735,428 |
| 2017-10-04 | $20.96 | $21.57 | $20.95 | $21.30 | $17.41 | 5,138,316 |
| 2017-10-03 | $21.19 | $21.20 | $20.82 | $20.88 | $17.06 | 7,627,410 |
| 2017-10-02 | $20.89 | $21.34 | $20.76 | $21.22 | $17.34 | 4,601,231 |
| 2017-09-29 | $20.68 | $20.80 | $20.50 | $20.79 | $16.99 | 4,792,449 |
| 2017-09-28 | $21.17 | $21.28 | $20.62 | $20.67 | $16.89 | 7,352,592 |
| 2017-09-27 | $21.12 | $21.32 | $20.93 | $21.26 | $17.37 | 3,369,268 |
| 2017-09-26 | $21.37 | $21.57 | $21.00 | $21.04 | $17.19 | 5,825,956 |
| 2017-09-25 | $21.18 | $21.34 | $21.07 | $21.32 | $17.42 | 4,678,714 |
| 2017-09-22 | $20.83 | $21.33 | $20.70 | $21.28 | $17.39 | 6,235,056 |
| 2017-09-21 | $20.79 | $21.23 | $20.71 | $20.85 | $17.04 | 7,465,849 |
| 2017-09-20 | $20.12 | $20.82 | $20.12 | $20.79 | $16.99 | 7,394,174 |
| 2017-09-19 | $20.15 | $20.18 | $19.82 | $20.05 | $16.38 | 3,378,769 |
| 2017-09-18 | $20.05 | $20.27 | $19.92 | $20.04 | $16.38 | 3,431,776 |
| 2017-09-15 | $20.12 | $20.22 | $19.92 | $20.01 | $16.35 | 5,919,275 |
| 2017-09-14 | $20.20 | $20.28 | $19.97 | $20.19 | $16.50 | 3,909,732 |
| 2017-09-13 | $20.06 | $20.31 | $19.98 | $20.22 | $16.52 | 2,835,268 |
| 2017-09-12 | $20.33 | $20.33 | $19.74 | $20.05 | $16.38 | 10,018,948 |
| 2017-09-11 | $20.43 | $20.69 | $20.25 | $20.32 | $16.60 | 4,356,297 |
| 2017-09-08 | $20.12 | $20.46 | $19.91 | $20.38 | $16.65 | 5,240,837 |
| 2017-09-07 | $20.59 | $20.60 | $20.08 | $20.12 | $16.44 | 7,718,954 |
| 2017-09-06 | $20.45 | $20.70 | $20.27 | $20.55 | $16.79 | 6,601,241 |
| 2017-09-05 | $20.11 | $20.40 | $20.02 | $20.21 | $16.51 | 7,996,135 |
| 2017-09-01 | $20.18 | $20.25 | $20.11 | $20.19 | $16.50 | 2,971,361 |
| 2017-08-31 | $19.92 | $20.14 | $19.88 | $20.14 | $16.46 | 6,139,525 |
| 2017-08-30 | $19.82 | $19.95 | $19.73 | $19.80 | $16.18 | 5,404,029 |
| 2017-08-29 | $20.18 | $20.20 | $19.95 | $19.99 | $16.19 | 3,886,213 |
| 2017-08-28 | $20.33 | $20.44 | $20.13 | $20.27 | $16.41 | 3,285,515 |
| 2017-08-25 | $20.10 | $20.32 | $19.99 | $20.20 | $16.36 | 6,046,164 |
| 2017-08-24 | $19.68 | $20.14 | $19.64 | $19.99 | $16.19 | 11,503,953 |
| 2017-08-23 | $20.10 | $20.21 | $19.57 | $19.58 | $15.86 | 12,607,790 |
| 2017-08-22 | $20.68 | $20.96 | $20.53 | $20.90 | $16.92 | 4,837,704 |
| 2017-08-21 | $20.54 | $20.71 | $20.37 | $20.59 | $16.67 | 3,001,687 |
| 2017-08-18 | $20.57 | $20.77 | $20.50 | $20.51 | $16.61 | 2,314,931 |
| 2017-08-17 | $21.05 | $21.07 | $20.64 | $20.65 | $16.72 | 2,651,637 |
| 2017-08-16 | $21.04 | $21.17 | $20.96 | $21.06 | $17.05 | 2,620,365 |
| 2017-08-15 | $21.15 | $21.25 | $20.91 | $20.98 | $16.99 | 5,681,048 |
| 2017-08-14 | $21.16 | $21.38 | $20.97 | $21.15 | $17.13 | 3,658,884 |
| 2017-08-11 | $20.74 | $20.94 | $20.65 | $20.67 | $16.74 | 4,538,459 |
| 2017-08-10 | $21.05 | $21.13 | $20.75 | $20.78 | $16.83 | 4,529,271 |
| 2017-08-09 | $21.02 | $21.24 | $20.93 | $21.14 | $17.12 | 3,831,176 |
| 2017-08-08 | $21.48 | $21.56 | $21.12 | $21.15 | $17.13 | 5,720,631 |
| 2017-08-07 | $21.26 | $21.59 | $21.20 | $21.55 | $17.45 | 3,711,983 |
| 2017-08-04 | $21.81 | $21.90 | $21.21 | $21.31 | $17.26 | 5,710,998 |
| 2017-08-03 | $21.70 | $22.02 | $21.66 | $21.83 | $17.68 | 5,370,908 |
| 2017-08-02 | $21.72 | $21.72 | $21.45 | $21.70 | $17.57 | 3,515,042 |
| 2017-08-01 | $21.61 | $21.82 | $21.57 | $21.74 | $17.61 | 4,309,416 |
| 2017-07-31 | $21.65 | $21.71 | $21.37 | $21.61 | $17.50 | 4,802,631 |
| 2017-07-28 | $21.40 | $21.79 | $21.36 | $21.61 | $17.50 | 7,615,022 |
| 2017-07-27 | $21.11 | $21.37 | $20.94 | $21.35 | $17.29 | 16,540,765 |
| 2017-07-26 | $21.91 | $22.17 | $21.28 | $21.44 | $17.36 | 12,762,750 |
| 2017-07-25 | $23.48 | $23.49 | $21.59 | $22.16 | $17.95 | 26,947,700 |
| 2017-07-24 | $25.55 | $25.71 | $25.37 | $25.57 | $20.71 | 3,278,143 |
| 2017-07-21 | $25.38 | $25.60 | $25.38 | $25.51 | $20.66 | 2,149,201 |
| 2017-07-20 | $24.60 | $25.58 | $24.60 | $25.44 | $20.60 | 4,122,727 |
| 2017-07-19 | $25.06 | $25.16 | $24.78 | $24.83 | $20.11 | 3,198,007 |
| 2017-07-18 | $24.85 | $25.00 | $24.70 | $24.90 | $20.16 | 2,552,435 |
| 2017-07-17 | $24.71 | $25.01 | $24.71 | $24.89 | $20.16 | 2,252,790 |
| 2017-07-14 | $24.61 | $24.76 | $24.52 | $24.69 | $19.99 | 1,968,386 |
| 2017-07-13 | $24.51 | $24.68 | $24.46 | $24.57 | $19.90 | 2,177,868 |
| 2017-07-12 | $24.72 | $24.93 | $24.45 | $24.51 | $19.85 | 2,952,165 |
| 2017-07-11 | $24.83 | $24.87 | $24.35 | $24.57 | $19.90 | 3,486,409 |
| 2017-07-10 | $24.75 | $24.93 | $24.72 | $24.82 | $20.10 | 2,059,167 |
| 2017-07-07 | $24.83 | $24.83 | $24.44 | $24.75 | $20.04 | 3,295,125 |
| 2017-07-06 | $25.04 | $25.37 | $24.82 | $24.83 | $20.11 | 4,348,171 |
| 2017-07-05 | $25.08 | $25.17 | $24.92 | $25.11 | $20.33 | 2,692,935 |
| 2017-07-03 | $24.71 | $25.19 | $24.71 | $25.09 | $20.32 | 2,383,585 |
| 2017-06-30 | $24.82 | $24.82 | $24.43 | $24.60 | $19.92 | 3,595,248 |
| 2017-06-29 | $24.95 | $25.05 | $24.68 | $24.70 | $20.00 | 3,683,813 |
| 2017-06-28 | $24.82 | $25.24 | $24.80 | $25.01 | $20.25 | 2,702,115 |
| 2017-06-27 | $24.65 | $24.81 | $24.61 | $24.70 | $20.00 | 2,937,031 |
| 2017-06-26 | $24.26 | $24.80 | $24.14 | $24.70 | $20.00 | 3,374,913 |
| 2017-06-23 | $24.18 | $24.32 | $24.08 | $24.25 | $19.64 | 4,296,681 |
| 2017-06-22 | $24.23 | $24.42 | $24.10 | $24.13 | $19.54 | 2,264,780 |
| 2017-06-21 | $24.35 | $24.47 | $24.11 | $24.20 | $19.60 | 3,331,100 |
| 2017-06-20 | $24.80 | $24.88 | $24.34 | $24.36 | $19.73 | 3,082,075 |
| 2017-06-19 | $24.54 | $25.05 | $24.48 | $24.85 | $20.12 | 2,903,652 |
| 2017-06-16 | $24.29 | $24.45 | $24.19 | $24.41 | $19.77 | 4,321,520 |
| 2017-06-15 | $24.37 | $24.50 | $24.25 | $24.37 | $19.73 | 2,580,321 |
| 2017-06-14 | $24.45 | $24.67 | $24.43 | $24.52 | $19.86 | 3,888,115 |
| 2017-06-13 | $24.34 | $24.51 | $24.29 | $24.45 | $19.80 | 3,053,105 |
| 2017-06-12 | $24.08 | $24.44 | $24.07 | $24.34 | $19.71 | 2,643,369 |
| 2017-06-09 | $23.77 | $24.07 | $23.61 | $24.07 | $19.49 | 3,526,697 |
| 2017-06-08 | $23.33 | $23.81 | $23.33 | $23.76 | $19.24 | 4,515,698 |
| 2017-06-07 | $24.23 | $24.23 | $23.55 | $23.71 | $19.20 | 4,031,511 |
| 2017-06-06 | $24.80 | $24.80 | $24.14 | $24.24 | $19.63 | 4,728,507 |
| 2017-06-05 | $25.11 | $25.30 | $25.02 | $25.06 | $20.29 | 1,789,417 |
| 2017-06-02 | $25.28 | $25.33 | $25.14 | $25.21 | $20.42 | 2,258,054 |
| 2017-06-01 | $24.82 | $25.18 | $24.71 | $25.15 | $20.37 | 2,446,921 |
| 2017-05-31 | $24.74 | $24.94 | $24.66 | $24.93 | $20.04 | 3,572,995 |
| 2017-05-30 | $24.69 | $24.85 | $24.63 | $24.71 | $19.87 | 2,764,868 |
| 2017-05-26 | $24.69 | $24.77 | $24.59 | $24.69 | $19.85 | 2,522,126 |
| 2017-05-25 | $24.52 | $24.76 | $24.50 | $24.70 | $19.86 | 1,941,338 |
| 2017-05-24 | $24.30 | $24.47 | $24.26 | $24.43 | $19.64 | 2,579,038 |
| 2017-05-23 | $24.66 | $24.66 | $24.21 | $24.31 | $19.55 | 3,801,309 |
| 2017-05-22 | $24.33 | $24.66 | $24.33 | $24.62 | $19.80 | 2,501,168 |
| 2017-05-19 | $24.16 | $24.37 | $24.07 | $24.31 | $19.55 | 3,338,604 |
| 2017-05-18 | $24.01 | $24.33 | $23.89 | $24.17 | $19.43 | 3,674,303 |
| 2017-05-17 | $24.03 | $24.14 | $23.87 | $23.90 | $19.22 | 3,307,753 |
| 2017-05-16 | $24.46 | $24.50 | $24.17 | $24.19 | $19.45 | 2,402,453 |
| 2017-05-15 | $24.41 | $24.60 | $24.32 | $24.35 | $19.58 | 2,656,638 |
| 2017-05-12 | $24.52 | $24.62 | $24.33 | $24.45 | $19.66 | 2,362,973 |
| 2017-05-11 | $24.52 | $24.62 | $24.30 | $24.53 | $19.72 | 2,759,547 |
| 2017-05-10 | $24.34 | $24.60 | $24.25 | $24.54 | $19.73 | 3,129,969 |
| 2017-05-09 | $24.17 | $24.47 | $24.07 | $24.45 | $19.66 | 4,945,718 |
| 2017-05-08 | $24.28 | $24.36 | $24.09 | $24.13 | $19.40 | 1,789,249 |
| 2017-05-05 | $24.04 | $24.37 | $23.99 | $24.28 | $19.52 | 2,610,101 |
| 2017-05-04 | $24.09 | $24.12 | $23.79 | $23.97 | $19.27 | 4,644,184 |
| 2017-05-03 | $23.90 | $24.20 | $23.75 | $24.13 | $19.40 | 6,980,559 |
| 2017-05-02 | $23.74 | $24.02 | $23.64 | $23.92 | $19.23 | 6,517,869 |
| 2017-05-01 | $23.64 | $23.78 | $23.43 | $23.66 | $19.02 | 7,871,774 |
| 2017-04-28 | $24.11 | $24.16 | $23.54 | $23.57 | $18.95 | 5,300,820 |
| 2017-04-27 | $24.35 | $24.35 | $23.84 | $24.12 | $19.39 | 5,804,663 |
| 2017-04-26 | $24.50 | $24.61 | $24.25 | $24.29 | $19.53 | 4,622,499 |
| 2017-04-25 | $24.72 | $24.81 | $24.48 | $24.55 | $19.74 | 5,104,452 |
| 2017-04-24 | $24.83 | $24.93 | $24.46 | $24.64 | $19.81 | 8,286,811 |
| 2017-04-21 | $24.00 | $24.94 | $23.88 | $24.39 | $19.61 | 11,220,635 |
| 2017-04-20 | $25.21 | $25.34 | $25.10 | $25.17 | $20.24 | 8,051,482 |
| 2017-04-19 | $25.05 | $25.16 | $24.95 | $25.10 | $20.18 | 4,656,900 |
| 2017-04-18 | $24.85 | $24.98 | $24.60 | $24.90 | $20.02 | 7,318,215 |
| 2017-04-17 | $24.65 | $25.08 | $24.57 | $25.08 | $20.17 | 5,701,754 |
| 2017-04-13 | $24.51 | $24.74 | $24.48 | $24.54 | $19.73 | 4,319,734 |
| 2017-04-12 | $24.40 | $24.68 | $24.23 | $24.50 | $19.70 | 5,284,012 |
| 2017-04-11 | $24.20 | $24.52 | $24.09 | $24.48 | $19.68 | 3,966,123 |
| 2017-04-10 | $24.29 | $24.39 | $24.12 | $24.15 | $19.42 | 3,551,242 |
| 2017-04-07 | $24.32 | $24.37 | $24.20 | $24.23 | $19.48 | 2,348,821 |
| 2017-04-06 | $24.37 | $24.42 | $24.12 | $24.36 | $19.59 | 3,833,767 |
| 2017-04-05 | $24.60 | $24.84 | $24.43 | $24.43 | $19.64 | 3,893,707 |
| 2017-04-04 | $24.39 | $24.55 | $24.30 | $24.51 | $19.71 | 3,705,163 |
| 2017-04-03 | $24.56 | $24.60 | $24.14 | $24.39 | $19.61 | 4,005,110 |
| 2017-03-31 | $24.52 | $24.72 | $24.45 | $24.57 | $19.76 | 2,414,171 |
| 2017-03-30 | $24.50 | $24.66 | $24.40 | $24.58 | $19.76 | 3,727,582 |
| 2017-03-29 | $24.39 | $24.54 | $24.35 | $24.52 | $19.72 | 2,318,360 |
| 2017-03-28 | $24.05 | $24.62 | $23.98 | $24.50 | $19.70 | 4,823,272 |
| 2017-03-27 | $24.03 | $24.17 | $23.88 | $24.04 | $19.33 | 2,902,498 |
| 2017-03-24 | $24.28 | $24.38 | $24.02 | $24.16 | $19.43 | 2,889,940 |
| 2017-03-23 | $24.33 | $24.54 | $24.23 | $24.27 | $19.51 | 3,537,084 |
| 2017-03-22 | $24.11 | $24.39 | $24.05 | $24.37 | $19.59 | 3,213,664 |
| 2017-03-21 | $24.36 | $24.41 | $23.95 | $24.07 | $19.35 | 3,321,029 |
| 2017-03-20 | $24.56 | $24.60 | $24.11 | $24.30 | $19.54 | 4,093,950 |
| 2017-03-17 | $24.63 | $24.67 | $24.44 | $24.58 | $19.76 | 59,590 |
| 2017-03-16 | $24.51 | $24.70 | $24.50 | $24.61 | $19.79 | 30,659 |
| 2017-03-15 | $24.32 | $24.61 | $24.22 | $24.50 | $19.70 | 2,658,279 |
| 2017-03-14 | $24.23 | $24.44 | $24.23 | $24.28 | $19.52 | 1,895,082 |
| 2017-03-13 | $24.26 | $24.39 | $24.17 | $24.26 | $19.51 | 2,530,000 |
| 2017-03-10 | $24.34 | $24.39 | $24.15 | $24.23 | $19.48 | 2,313,505 |
| 2017-03-09 | $24.28 | $24.41 | $24.03 | $24.18 | $19.44 | 2,963,183 |
| 2017-03-08 | $24.20 | $24.34 | $24.14 | $24.29 | $19.53 | 3,515,690 |
| 2017-03-07 | $24.21 | $24.43 | $24.11 | $24.20 | $19.46 | 4,596,343 |
| 2017-03-06 | $24.04 | $24.29 | $23.88 | $24.25 | $19.50 | 7,173,404 |
| 2017-03-03 | $24.20 | $24.36 | $23.92 | $24.22 | $19.47 | 3,733,359 |
| 2017-03-02 | $24.53 | $24.78 | $24.41 | $24.43 | $19.64 | 3,859,632 |
| 2017-03-01 | $24.33 | $24.59 | $24.24 | $24.38 | $19.60 | 6,122,443 |
| 2017-02-28 | $24.49 | $24.51 | $24.09 | $24.10 | $19.38 | 4,999,291 |
| 2017-02-27 | $24.50 | $24.60 | $24.20 | $24.55 | $19.74 | 3,154,768 |
| 2017-02-24 | $24.48 | $24.66 | $24.30 | $24.56 | $19.60 | 3,999,368 |
| 2017-02-23 | $24.69 | $24.74 | $24.34 | $24.53 | $19.58 | 4,351,187 |
| 2017-02-22 | $24.52 | $24.75 | $24.30 | $24.69 | $19.71 | 2,944,740 |
| 2017-02-21 | $24.52 | $24.73 | $24.50 | $24.59 | $19.63 | 2,901,605 |
| 2017-02-17 | $24.49 | $24.60 | $24.28 | $24.50 | $19.56 | 3,356,504 |
| 2017-02-16 | $24.74 | $24.82 | $24.48 | $24.49 | $19.55 | 2,872,529 |
| 2017-02-15 | $24.47 | $24.79 | $24.43 | $24.74 | $19.75 | 3,567,808 |
| 2017-02-14 | $24.75 | $24.84 | $24.46 | $24.51 | $19.56 | 6,024,821 |
| 2017-02-13 | $24.39 | $24.85 | $24.27 | $24.74 | $19.75 | 7,218,669 |
| 2017-02-10 | $25.32 | $25.33 | $23.85 | $24.23 | $19.34 | 90,520 |
| 2017-02-09 | $23.09 | $23.39 | $23.07 | $23.27 | $18.57 | 4,170,305 |
| 2017-02-08 | $22.97 | $23.19 | $22.92 | $23.06 | $18.41 | 5,243,006 |
| 2017-02-07 | $23.50 | $23.50 | $22.88 | $22.97 | $18.33 | 6,429,763 |
| 2017-02-06 | $23.50 | $23.82 | $23.50 | $23.70 | $18.92 | 3,506,638 |
| 2017-02-03 | $23.49 | $23.67 | $23.34 | $23.52 | $18.77 | 3,014,224 |
| 2017-02-02 | $23.29 | $23.57 | $23.17 | $23.31 | $18.61 | 3,801,708 |
| 2017-02-01 | $23.52 | $23.67 | $23.14 | $23.30 | $18.60 | 3,884,091 |
| 2017-01-31 | $23.89 | $23.93 | $23.46 | $23.53 | $18.78 | 4,186,440 |
| 2017-01-30 | $23.88 | $23.92 | $23.63 | $23.91 | $19.08 | 2,111,136 |
| 2017-01-27 | $23.96 | $24.00 | $23.75 | $23.89 | $19.07 | 2,206,212 |
| 2017-01-26 | $23.76 | $23.91 | $23.67 | $23.89 | $19.07 | 2,897,695 |
| 2017-01-25 | $23.52 | $23.80 | $23.48 | $23.74 | $18.95 | 3,134,575 |
| 2017-01-24 | $23.18 | $23.51 | $23.06 | $23.37 | $18.65 | 3,899,115 |
| 2017-01-23 | $23.03 | $23.13 | $22.86 | $23.10 | $18.44 | 3,658,407 |
| 2017-01-20 | $23.10 | $23.26 | $23.06 | $23.08 | $18.42 | 4,136,168 |
| 2017-01-19 | $23.52 | $23.57 | $22.91 | $23.05 | $18.40 | 4,989,210 |
| 2017-01-18 | $23.52 | $23.65 | $23.43 | $23.53 | $18.78 | 3,089,921 |
| 2017-01-17 | $23.50 | $23.75 | $23.38 | $23.52 | $18.77 | 2,508,559 |
| 2017-01-13 | $23.70 | $23.86 | $23.54 | $23.58 | $18.82 | 1,900,289 |
| 2017-01-12 | $23.38 | $23.74 | $23.36 | $23.69 | $18.91 | 2,681,933 |
| 2017-01-11 | $23.29 | $23.71 | $23.23 | $23.70 | $18.92 | 3,470,346 |
| 2017-01-10 | $23.48 | $23.61 | $23.28 | $23.31 | $18.61 | 3,188,475 |
| 2017-01-09 | $23.58 | $23.68 | $23.35 | $23.51 | $18.77 | 2,580,640 |
| 2017-01-06 | $23.20 | $23.75 | $23.06 | $23.64 | $18.87 | 3,959,242 |
| 2017-01-05 | $23.19 | $23.35 | $22.89 | $23.10 | $18.44 | 5,353,917 |
| 2017-01-04 | $23.61 | $23.76 | $23.50 | $23.63 | $18.86 | 3,127,602 |
| 2017-01-03 | $23.65 | $23.71 | $23.45 | $23.51 | $18.77 | 2,266,359 |
| 2016-12-30 | $23.66 | $23.66 | $23.20 | $23.41 | $18.69 | 1,989,269 |
| 2016-12-29 | $23.61 | $23.77 | $23.56 | $23.64 | $18.87 | 2,304,133 |
| 2016-12-28 | $23.76 | $23.90 | $23.52 | $23.53 | $18.78 | 2,202,619 |
| 2016-12-27 | $23.68 | $23.95 | $23.62 | $23.76 | $18.97 | 1,385,786 |
| 2016-12-23 | $23.58 | $23.68 | $23.55 | $23.60 | $18.84 | 1,253,998 |
| 2016-12-22 | $23.46 | $23.61 | $23.35 | $23.58 | $18.82 | 1,502,031 |
| 2016-12-21 | $23.64 | $23.77 | $23.49 | $23.50 | $18.76 | 2,743,427 |
| 2016-12-20 | $23.89 | $23.99 | $23.41 | $23.71 | $18.93 | 3,794,704 |
| 2016-12-19 | $23.86 | $24.15 | $23.79 | $23.87 | $19.05 | 2,852,783 |
| 2016-12-16 | $24.22 | $24.26 | $23.83 | $23.88 | $19.06 | 3,899,039 |
| 2016-12-15 | $24.01 | $24.33 | $23.91 | $24.16 | $19.28 | 2,754,375 |
| 2016-12-14 | $24.33 | $24.40 | $24.00 | $24.10 | $19.24 | 2,771,168 |
| 2016-12-13 | $24.09 | $24.42 | $24.09 | $24.29 | $19.39 | 3,471,566 |
| 2016-12-12 | $24.01 | $24.04 | $23.78 | $24.02 | $19.17 | 2,255,159 |
| 2016-12-09 | $23.62 | $23.97 | $23.60 | $23.91 | $19.08 | 2,985,443 |
| 2016-12-08 | $23.50 | $23.77 | $23.43 | $23.63 | $18.86 | 3,619,366 |
| 2016-12-07 | $23.18 | $23.55 | $22.91 | $23.45 | $18.72 | 5,937,582 |
| 2016-12-06 | $24.14 | $24.35 | $22.80 | $23.27 | $18.57 | 15,430,358 |
| 2016-12-05 | $24.12 | $24.17 | $23.93 | $24.00 | $19.16 | 4,212,498 |
| 2016-12-02 | $24.12 | $24.34 | $23.98 | $23.98 | $19.14 | 3,036,903 |
| 2016-12-01 | $24.02 | $24.21 | $23.99 | $24.12 | $19.25 | 4,159,755 |
| 2016-11-30 | $24.28 | $24.39 | $24.07 | $24.07 | $19.21 | 2,990,404 |
| 2016-11-29 | $24.38 | $24.54 | $24.29 | $24.34 | $19.43 | 2,976,237 |
| 2016-11-28 | $24.48 | $24.73 | $24.39 | $24.55 | $19.48 | 2,595,665 |
| 2016-11-25 | $24.31 | $24.67 | $24.29 | $24.59 | $19.51 | 1,275,914 |
| 2016-11-23 | $24.22 | $24.40 | $24.19 | $24.37 | $19.33 | 3,516,568 |
| 2016-11-22 | $23.95 | $24.39 | $23.90 | $24.31 | $19.29 | 5,010,378 |
| 2016-11-21 | $23.62 | $23.97 | $23.57 | $23.93 | $18.98 | 5,637,389 |
| 2016-11-18 | $24.02 | $24.06 | $23.58 | $23.61 | $18.73 | 5,666,132 |
| 2016-11-17 | $23.25 | $24.23 | $23.17 | $24.14 | $19.15 | 8,085,274 |
| 2016-11-16 | $23.02 | $23.26 | $22.96 | $23.18 | $18.39 | 4,770,397 |
| 2016-11-15 | $22.27 | $23.07 | $22.25 | $23.03 | $18.27 | 6,375,762 |
| 2016-11-14 | $22.13 | $22.37 | $22.07 | $22.16 | $17.58 | 4,615,347 |
| 2016-11-11 | $21.84 | $22.09 | $21.67 | $22.07 | $17.51 | 3,478,075 |
| 2016-11-10 | $21.99 | $22.17 | $21.74 | $21.87 | $17.35 | 3,650,237 |
| 2016-11-09 | $22.20 | $22.37 | $21.67 | $21.92 | $17.39 | 7,022,242 |
| 2016-11-08 | $22.25 | $22.70 | $22.16 | $22.58 | $17.91 | 3,324,152 |
| 2016-11-07 | $22.41 | $22.48 | $22.15 | $22.25 | $17.65 | 5,275,872 |
| 2016-11-04 | $21.92 | $22.26 | $21.81 | $22.05 | $17.49 | 4,579,931 |
| 2016-11-03 | $22.11 | $22.22 | $21.73 | $21.83 | $17.32 | 5,314,428 |
| 2016-11-02 | $22.16 | $22.36 | $21.98 | $22.06 | $17.50 | 4,627,646 |
| 2016-11-01 | $22.47 | $22.47 | $22.05 | $22.17 | $17.59 | 3,857,215 |
| 2016-10-31 | $22.38 | $22.45 | $22.23 | $22.39 | $17.76 | 3,954,198 |
| 2016-10-28 | $22.09 | $22.50 | $22.09 | $22.30 | $17.69 | 4,539,447 |
| 2016-10-27 | $22.45 | $22.47 | $21.98 | $22.04 | $17.48 | 2,927,193 |
| 2016-10-26 | $22.53 | $22.78 | $22.34 | $22.37 | $17.75 | 5,618,380 |
| 2016-10-25 | $22.88 | $23.00 | $22.67 | $22.69 | $18.00 | 4,984,638 |
| 2016-10-24 | $22.53 | $22.92 | $22.51 | $22.88 | $18.15 | 7,617,307 |
| 2016-10-21 | $22.07 | $22.40 | $21.84 | $22.38 | $17.75 | 10,379,428 |
| 2016-10-20 | $22.55 | $22.60 | $22.20 | $22.52 | $17.87 | 6,399,804 |
| 2016-10-19 | $22.57 | $22.75 | $22.42 | $22.60 | $17.93 | 6,218,885 |
| 2016-10-18 | $22.75 | $22.78 | $22.37 | $22.57 | $17.90 | 4,736,854 |
| 2016-10-17 | $22.62 | $22.76 | $22.51 | $22.56 | $17.90 | 3,734,931 |
| 2016-10-14 | $22.59 | $22.74 | $22.53 | $22.66 | $17.98 | 3,336,584 |
| 2016-10-13 | $22.46 | $22.60 | $22.33 | $22.49 | $17.84 | 2,637,115 |
| 2016-10-12 | $22.57 | $22.79 | $22.45 | $22.63 | $17.95 | 3,191,850 |
| 2016-10-11 | $22.66 | $22.77 | $22.31 | $22.52 | $17.87 | 4,890,330 |
| 2016-10-10 | $22.71 | $22.96 | $22.66 | $22.68 | $17.99 | 2,844,507 |
| 2016-10-07 | $22.50 | $22.82 | $22.25 | $22.59 | $17.92 | 7,731,064 |
| 2016-10-06 | $22.06 | $22.31 | $21.94 | $22.21 | $17.62 | 3,376,184 |
| 2016-10-05 | $22.24 | $22.36 | $22.04 | $22.11 | $17.54 | 2,560,561 |
| 2016-10-04 | $22.41 | $22.55 | $22.13 | $22.20 | $17.61 | 2,903,960 |
| 2016-10-03 | $22.31 | $22.50 | $22.24 | $22.38 | $17.75 | 2,877,973 |
| 2016-09-30 | $22.23 | $22.43 | $22.19 | $22.35 | $17.73 | 3,911,028 |
| 2016-09-29 | $22.38 | $22.46 | $22.08 | $22.09 | $17.52 | 3,890,066 |
| 2016-09-28 | $22.25 | $22.44 | $22.02 | $22.43 | $17.79 | 3,641,836 |
| 2016-09-27 | $21.94 | $22.23 | $21.80 | $22.21 | $17.62 | 4,333,769 |
| 2016-09-26 | $21.98 | $22.10 | $21.89 | $21.94 | $17.41 | 3,984,244 |
| 2016-09-23 | $22.48 | $22.62 | $21.96 | $22.18 | $17.60 | 5,626,095 |
| 2016-09-22 | $22.61 | $22.65 | $22.40 | $22.50 | $17.85 | 5,095,969 |
| 2016-09-21 | $22.62 | $22.74 | $22.35 | $22.49 | $17.84 | 3,891,017 |
| 2016-09-20 | $22.76 | $22.76 | $22.36 | $22.49 | $17.84 | 2,729,267 |
| 2016-09-19 | $22.56 | $22.78 | $22.54 | $22.62 | $17.94 | 2,347,156 |
| 2016-09-16 | $22.60 | $22.62 | $22.36 | $22.54 | $17.88 | 3,354,026 |
| 2016-09-15 | $22.28 | $22.75 | $22.28 | $22.67 | $17.98 | 2,624,172 |
| 2016-09-14 | $22.46 | $22.60 | $22.17 | $22.23 | $17.64 | 3,239,684 |
| 2016-09-13 | $22.73 | $22.80 | $22.35 | $22.46 | $17.82 | 5,519,796 |
| 2016-09-12 | $22.22 | $23.01 | $22.13 | $22.93 | $18.19 | 6,601,515 |
| 2016-09-09 | $22.81 | $23.03 | $22.34 | $22.38 | $17.75 | 6,215,759 |
| 2016-09-08 | $23.12 | $23.12 | $22.88 | $23.01 | $18.25 | 3,274,714 |
| 2016-09-07 | $22.67 | $23.20 | $22.52 | $23.16 | $18.37 | 5,688,147 |
| 2016-09-06 | $23.01 | $23.01 | $22.62 | $22.74 | $18.04 | 3,622,704 |
| 2016-09-02 | $23.13 | $23.23 | $22.81 | $23.01 | $18.25 | 3,317,351 |
| 2016-09-01 | $23.17 | $23.34 | $22.89 | $22.97 | $18.22 | 2,558,839 |
| 2016-08-31 | $23.14 | $23.26 | $23.03 | $23.14 | $18.36 | 3,451,390 |
| 2016-08-30 | $22.84 | $23.25 | $22.80 | $23.18 | $18.39 | 3,900,651 |
| 2016-08-29 | $22.80 | $23.02 | $22.77 | $22.89 | $18.04 | 1,583,653 |
| 2016-08-26 | $22.83 | $22.99 | $22.61 | $22.73 | $17.92 | 1,935,767 |
| 2016-08-25 | $23.00 | $23.16 | $22.73 | $22.78 | $17.96 | 3,249,498 |
| 2016-08-24 | $23.29 | $23.32 | $22.84 | $23.02 | $18.14 | 3,127,959 |
| 2016-08-23 | $23.25 | $23.32 | $23.10 | $23.20 | $18.29 | 2,196,963 |
| 2016-08-22 | $23.09 | $23.22 | $23.01 | $23.16 | $18.25 | 1,846,376 |
| 2016-08-19 | $23.03 | $23.22 | $22.93 | $23.16 | $18.25 | 2,030,565 |
| 2016-08-18 | $23.07 | $23.27 | $22.99 | $23.07 | $18.18 | 3,067,512 |
| 2016-08-17 | $23.29 | $23.33 | $23.00 | $23.09 | $18.20 | 3,487,059 |
| 2016-08-16 | $23.32 | $23.37 | $23.15 | $23.25 | $18.33 | 2,965,171 |
| 2016-08-15 | $23.27 | $23.61 | $23.27 | $23.44 | $18.48 | 3,878,539 |
| 2016-08-12 | $22.99 | $23.26 | $22.95 | $23.20 | $18.29 | 3,242,969 |
| 2016-08-11 | $22.85 | $23.10 | $22.85 | $23.03 | $18.15 | 2,449,673 |
| 2016-08-10 | $22.68 | $22.86 | $22.61 | $22.75 | $17.93 | 1,921,516 |
| 2016-08-09 | $22.80 | $22.87 | $22.63 | $22.64 | $17.85 | 3,392,864 |
| 2016-08-08 | $23.04 | $23.17 | $22.71 | $22.80 | $17.97 | 3,291,096 |
| 2016-08-05 | $22.87 | $23.25 | $22.83 | $23.11 | $18.22 | 3,245,594 |
| 2016-08-04 | $22.58 | $22.86 | $22.49 | $22.78 | $17.96 | 3,826,612 |
| 2016-08-03 | $22.56 | $22.70 | $22.44 | $22.60 | $17.81 | 4,176,574 |
| 2016-08-02 | $23.13 | $23.13 | $22.49 | $22.60 | $17.81 | 5,246,232 |
| 2016-08-01 | $23.11 | $23.19 | $22.89 | $23.08 | $18.19 | 4,149,132 |
| 2016-07-29 | $22.98 | $23.10 | $22.78 | $23.06 | $18.18 | 3,650,426 |
| 2016-07-28 | $23.06 | $23.20 | $22.90 | $23.05 | $18.17 | 3,648,862 |
| 2016-07-27 | $23.41 | $23.41 | $22.98 | $23.09 | $18.20 | 4,453,355 |
| 2016-07-26 | $23.05 | $23.31 | $22.99 | $23.29 | $18.36 | 5,152,042 |
| 2016-07-25 | $23.16 | $23.23 | $22.91 | $23.05 | $18.17 | 3,697,824 |
| 2016-07-22 | $22.82 | $23.39 | $22.74 | $23.13 | $18.23 | 8,509,209 |
| 2016-07-21 | $22.63 | $23.45 | $22.34 | $22.81 | $17.98 | 21,539,995 |
| 2016-07-20 | $23.88 | $24.31 | $23.74 | $24.23 | $19.10 | 4,527,926 |
| 2016-07-19 | $23.80 | $23.95 | $23.70 | $23.85 | $18.80 | 3,370,851 |
| 2016-07-18 | $23.76 | $24.10 | $23.74 | $23.85 | $18.80 | 3,312,040 |
| 2016-07-15 | $24.01 | $24.01 | $23.56 | $23.79 | $18.75 | 4,566,822 |
| 2016-07-14 | $24.06 | $24.06 | $23.56 | $23.85 | $18.80 | 5,258,814 |
| 2016-07-13 | $24.28 | $24.34 | $24.09 | $24.16 | $19.04 | 3,644,233 |
| 2016-07-12 | $24.05 | $24.16 | $23.85 | $24.09 | $18.99 | 4,794,137 |
| 2016-07-11 | $23.92 | $24.12 | $23.83 | $24.01 | $18.92 | 3,645,006 |
| 2016-07-08 | $23.43 | $23.76 | $23.33 | $23.73 | $18.70 | 2,952,577 |
| 2016-07-07 | $23.14 | $23.47 | $23.12 | $23.29 | $18.36 | 3,791,613 |
| 2016-07-06 | $22.82 | $23.11 | $22.70 | $23.09 | $18.20 | 2,835,593 |
| 2016-07-05 | $23.10 | $23.16 | $22.80 | $22.97 | $18.11 | 2,045,060 |
| 2016-07-01 | $23.16 | $23.34 | $23.05 | $23.19 | $18.28 | 3,505,066 |
| 2016-06-30 | $23.16 | $23.21 | $22.98 | $23.10 | $18.21 | 5,255,017 |
| 2016-06-29 | $22.50 | $23.04 | $22.45 | $22.99 | $18.12 | 3,760,701 |
| 2016-06-28 | $22.42 | $22.45 | $22.18 | $22.45 | $17.70 | 5,964,581 |
| 2016-06-27 | $23.36 | $23.36 | $22.20 | $22.26 | $17.55 | 8,990,674 |
| 2016-06-24 | $23.79 | $23.86 | $23.33 | $23.55 | $18.56 | 8,096,526 |
| 2016-06-23 | $24.78 | $24.82 | $24.45 | $24.60 | $19.39 | 4,390,231 |
| 2016-06-22 | $24.22 | $24.58 | $24.17 | $24.53 | $19.33 | 6,484,613 |
| 2016-06-21 | $24.06 | $24.21 | $23.89 | $24.18 | $19.06 | 4,437,940 |
| 2016-06-20 | $23.86 | $24.11 | $23.73 | $24.06 | $18.96 | 3,433,895 |
| 2016-06-17 | $23.75 | $23.77 | $23.48 | $23.55 | $18.56 | 2,836,616 |
| 2016-06-16 | $23.58 | $23.78 | $23.38 | $23.76 | $18.73 | 2,921,103 |
| 2016-06-15 | $23.60 | $23.72 | $23.52 | $23.64 | $18.63 | 3,020,180 |
| 2016-06-14 | $23.68 | $23.77 | $23.46 | $23.60 | $18.60 | 3,080,107 |
| 2016-06-13 | $23.88 | $24.12 | $23.71 | $23.71 | $18.69 | 2,958,865 |
| 2016-06-10 | $24.03 | $24.29 | $23.91 | $24.02 | $18.93 | 3,677,049 |
| 2016-06-09 | $24.14 | $24.32 | $24.07 | $24.19 | $19.07 | 3,911,661 |
| 2016-06-08 | $24.00 | $24.31 | $23.89 | $24.24 | $19.11 | 5,060,903 |
| 2016-06-07 | $23.70 | $24.08 | $23.57 | $23.96 | $18.89 | 6,584,710 |
| 2016-06-06 | $23.51 | $23.73 | $23.39 | $23.72 | $18.70 | 3,913,751 |
| 2016-06-03 | $23.90 | $23.94 | $23.45 | $23.51 | $18.53 | 4,079,846 |
| 2016-06-02 | $23.77 | $24.01 | $23.74 | $23.97 | $18.89 | 3,301,310 |
| 2016-06-01 | $23.79 | $23.87 | $23.60 | $23.82 | $18.78 | 2,872,754 |
| 2016-05-31 | $23.72 | $23.95 | $23.59 | $23.90 | $18.84 | 4,312,762 |
| 2016-05-27 | $23.46 | $23.72 | $23.41 | $23.71 | $18.69 | 3,796,640 |
| 2016-05-26 | $23.54 | $23.59 | $23.47 | $23.49 | $18.40 | 2,756,111 |
| 2016-05-25 | $23.78 | $23.84 | $23.42 | $23.54 | $18.44 | 5,520,703 |
| 2016-05-24 | $23.45 | $23.76 | $23.45 | $23.68 | $18.55 | 3,900,211 |
| 2016-05-23 | $23.65 | $23.77 | $23.36 | $23.38 | $18.31 | 3,487,373 |
| 2016-05-20 | $23.70 | $23.84 | $23.58 | $23.64 | $18.52 | 2,485,849 |
| 2016-05-19 | $23.40 | $23.63 | $23.22 | $23.60 | $18.48 | 5,750,239 |
| 2016-05-18 | $23.57 | $23.64 | $23.32 | $23.48 | $18.39 | 6,049,973 |
| 2016-05-17 | $23.81 | $23.92 | $23.57 | $23.63 | $18.51 | 3,701,524 |
| 2016-05-16 | $23.77 | $23.95 | $23.73 | $23.83 | $18.66 | 3,411,450 |
| 2016-05-13 | $23.84 | $24.02 | $23.78 | $23.80 | $18.64 | 5,822,774 |
| 2016-05-12 | $23.80 | $23.87 | $23.59 | $23.86 | $18.69 | 4,014,921 |
| 2016-05-11 | $23.68 | $23.87 | $23.63 | $23.75 | $18.60 | 5,266,329 |
| 2016-05-10 | $23.60 | $23.86 | $23.52 | $23.83 | $18.66 | 2,742,264 |
| 2016-05-09 | $23.54 | $23.71 | $23.42 | $23.56 | $18.45 | 3,310,060 |
| 2016-05-06 | $23.26 | $23.66 | $23.16 | $23.58 | $18.47 | 4,548,945 |
| 2016-05-05 | $23.31 | $23.44 | $23.22 | $23.32 | $18.27 | 3,809,045 |
| 2016-05-04 | $23.15 | $23.43 | $23.15 | $23.31 | $18.26 | 5,041,471 |
| 2016-05-03 | $23.15 | $23.32 | $23.06 | $23.31 | $18.26 | 4,581,248 |
| 2016-05-02 | $23.11 | $23.38 | $23.08 | $23.34 | $18.28 | 4,642,665 |
| 2016-04-29 | $23.05 | $23.08 | $22.74 | $22.94 | $17.97 | 4,304,174 |
| 2016-04-28 | $23.22 | $23.42 | $23.00 | $23.05 | $18.05 | 3,117,779 |
| 2016-04-27 | $23.36 | $23.44 | $23.12 | $23.36 | $18.30 | 4,046,734 |
| 2016-04-26 | $23.50 | $23.79 | $23.28 | $23.43 | $18.35 | 4,097,541 |
| 2016-04-25 | $23.43 | $23.50 | $22.87 | $23.44 | $18.36 | 8,502,184 |
| 2016-04-22 | $24.18 | $24.27 | $23.32 | $23.43 | $18.35 | 7,695,071 |
| 2016-04-21 | $23.30 | $23.51 | $23.21 | $23.43 | $18.35 | 4,616,824 |
| 2016-04-20 | $23.41 | $23.52 | $23.19 | $23.27 | $18.23 | 5,163,981 |
| 2016-04-19 | $23.90 | $23.96 | $23.36 | $23.41 | $18.34 | 5,551,368 |
| 2016-04-18 | $23.47 | $23.84 | $23.40 | $23.81 | $18.65 | 3,868,720 |
| 2016-04-15 | $23.45 | $23.59 | $23.37 | $23.58 | $18.47 | 3,091,740 |
| 2016-04-14 | $23.53 | $23.75 | $23.41 | $23.44 | $18.36 | 8,347,456 |
| 2016-04-13 | $22.90 | $23.49 | $22.84 | $23.46 | $18.38 | 7,437,973 |
| 2016-04-12 | $22.76 | $22.99 | $22.64 | $22.79 | $17.85 | 2,891,012 |
| 2016-04-11 | $22.89 | $22.98 | $22.69 | $22.70 | $17.78 | 2,038,551 |
| 2016-04-08 | $22.94 | $23.00 | $22.69 | $22.75 | $17.82 | 2,116,492 |
| 2016-04-07 | $23.02 | $23.06 | $22.72 | $22.76 | $17.83 | 3,943,940 |
| 2016-04-06 | $22.82 | $23.21 | $22.76 | $23.19 | $18.16 | 5,514,431 |
| 2016-04-05 | $22.74 | $22.95 | $22.62 | $22.78 | $17.84 | 4,228,376 |
| 2016-04-04 | $23.16 | $23.27 | $22.87 | $22.90 | $17.94 | 3,704,294 |
| 2016-04-01 | $22.79 | $23.08 | $22.70 | $23.07 | $18.07 | 4,294,612 |
| 2016-03-31 | $22.88 | $23.11 | $22.78 | $22.95 | $17.98 | 5,536,223 |
| 2016-03-30 | $22.60 | $22.92 | $22.55 | $22.88 | $17.92 | 4,737,351 |
| 2016-03-29 | $21.95 | $22.58 | $21.80 | $22.53 | $17.65 | 5,547,546 |
| 2016-03-28 | $21.68 | $22.05 | $21.65 | $21.99 | $17.22 | 4,605,995 |
| 2016-03-24 | $21.57 | $21.62 | $21.44 | $21.52 | $16.86 | 5,081,900 |
| 2016-03-23 | $21.53 | $21.70 | $21.42 | $21.64 | $16.95 | 3,575,455 |
| 2016-03-22 | $21.48 | $21.65 | $21.32 | $21.53 | $16.86 | 2,435,391 |
| 2016-03-21 | $21.43 | $21.53 | $21.34 | $21.50 | $16.84 | 1,765,558 |
| 2016-03-18 | $21.58 | $21.72 | $21.44 | $21.46 | $16.81 | 3,829,830 |
| 2016-03-17 | $21.38 | $21.64 | $21.33 | $21.53 | $16.86 | 2,532,260 |
| 2016-03-16 | $21.16 | $21.42 | $21.07 | $21.38 | $16.75 | 2,524,022 |
| 2016-03-15 | $21.21 | $21.29 | $21.05 | $21.20 | $16.60 | 3,086,776 |
| 2016-03-14 | $21.22 | $21.42 | $21.19 | $21.34 | $16.71 | 2,828,648 |
| 2016-03-11 | $21.21 | $21.39 | $21.16 | $21.28 | $16.67 | 3,900,716 |
| 2016-03-10 | $21.29 | $21.37 | $20.82 | $21.02 | $16.46 | 4,228,047 |
| 2016-03-09 | $21.24 | $21.38 | $21.06 | $21.17 | $16.58 | 2,378,623 |
| 2016-03-08 | $21.32 | $21.39 | $21.10 | $21.11 | $16.53 | 2,326,442 |
| 2016-03-07 | $21.32 | $21.54 | $21.09 | $21.38 | $16.75 | 5,145,186 |
| 2016-03-04 | $21.49 | $21.64 | $21.32 | $21.48 | $16.82 | 3,831,313 |
| 2016-03-03 | $21.39 | $21.47 | $21.15 | $21.44 | $16.79 | 3,862,926 |
| 2016-03-02 | $21.60 | $21.66 | $21.13 | $21.34 | $16.71 | 4,071,383 |
| 2016-03-01 | $21.52 | $21.74 | $21.37 | $21.65 | $16.96 | 6,881,052 |
| 2016-02-29 | $21.38 | $21.75 | $21.33 | $21.39 | $16.75 | 4,496,905 |
| 2016-02-26 | $21.59 | $21.71 | $21.31 | $21.36 | $16.73 | 5,004,659 |
| 2016-02-25 | $21.49 | $21.68 | $21.30 | $21.58 | $16.78 | 4,945,261 |
| 2016-02-24 | $21.13 | $21.41 | $20.93 | $21.37 | $16.62 | 2,979,413 |
| 2016-02-23 | $21.20 | $21.58 | $21.12 | $21.38 | $16.63 | 5,369,286 |
| 2016-02-22 | $21.27 | $21.39 | $21.04 | $21.23 | $16.51 | 4,798,597 |
| 2016-02-19 | $20.82 | $21.19 | $20.67 | $21.14 | $16.44 | 3,679,439 |
| 2016-02-18 | $20.89 | $21.05 | $20.70 | $20.87 | $16.23 | 4,498,975 |
| 2016-02-17 | $20.90 | $21.14 | $20.79 | $20.88 | $16.24 | 4,156,049 |
| 2016-02-16 | $20.56 | $20.85 | $20.32 | $20.70 | $16.10 | 7,183,278 |
| 2016-02-12 | $20.55 | $20.64 | $19.93 | $20.40 | $15.87 | 6,865,660 |
| 2016-02-11 | $20.08 | $20.55 | $19.97 | $20.36 | $15.84 | 6,584,076 |
| 2016-02-10 | $20.51 | $20.83 | $20.36 | $20.42 | $15.88 | 5,289,853 |
| 2016-02-09 | $20.04 | $20.66 | $19.79 | $20.50 | $15.94 | 7,335,359 |
| 2016-02-08 | $20.78 | $20.78 | $19.83 | $20.30 | $15.79 | 7,741,344 |
| 2016-02-05 | $21.80 | $21.90 | $21.00 | $21.08 | $16.40 | 5,951,720 |
| 2016-02-04 | $22.03 | $22.24 | $21.80 | $21.91 | $17.04 | 4,555,294 |
| 2016-02-03 | $21.98 | $22.10 | $21.69 | $22.04 | $17.14 | 5,842,983 |
| 2016-02-02 | $22.20 | $22.26 | $21.72 | $21.81 | $16.96 | 5,776,358 |
| 2016-02-01 | $22.31 | $22.64 | $22.14 | $22.47 | $17.48 | 6,467,449 |
| 2016-01-29 | $22.12 | $22.51 | $22.12 | $22.44 | $17.45 | 4,522,777 |
| 2016-01-28 | $22.31 | $22.31 | $21.91 | $22.00 | $17.11 | 3,446,351 |
| 2016-01-27 | $22.25 | $22.65 | $21.96 | $22.06 | $17.16 | 3,778,073 |
| 2016-01-26 | $21.86 | $22.37 | $21.79 | $22.35 | $17.38 | 5,344,484 |
| 2016-01-25 | $21.98 | $22.10 | $21.68 | $21.73 | $16.90 | 3,460,848 |
| 2016-01-22 | $22.00 | $22.28 | $21.86 | $22.14 | $17.22 | 5,325,755 |
| 2016-01-21 | $21.10 | $21.90 | $20.96 | $21.65 | $16.84 | 7,485,275 |
| 2016-01-20 | $21.35 | $21.57 | $20.64 | $21.10 | $16.41 | 6,815,015 |
| 2016-01-19 | $21.99 | $22.02 | $21.57 | $21.69 | $16.87 | 4,442,838 |
| 2016-01-15 | $21.77 | $22.00 | $21.51 | $21.72 | $16.89 | 5,453,028 |
| 2016-01-14 | $21.76 | $22.36 | $21.65 | $22.31 | $17.35 | 7,386,618 |
| 2016-01-13 | $22.05 | $22.19 | $21.56 | $21.68 | $16.86 | 7,092,204 |
| 2016-01-12 | $22.08 | $22.24 | $21.80 | $22.05 | $17.15 | 4,077,283 |
| 2016-01-11 | $22.17 | $22.21 | $21.73 | $21.93 | $17.06 | 3,686,369 |
| 2016-01-08 | $22.31 | $22.43 | $21.99 | $22.05 | $17.15 | 4,176,843 |
| 2016-01-07 | $22.38 | $22.70 | $22.10 | $22.16 | $17.24 | 3,355,663 |
| 2016-01-06 | $22.96 | $23.16 | $22.68 | $22.87 | $17.79 | 5,143,550 |
| 2016-01-05 | $22.89 | $23.39 | $22.87 | $23.26 | $18.09 | 6,266,235 |
| 2016-01-04 | $22.89 | $22.89 | $22.35 | $22.82 | $17.75 | 5,941,437 |
| 2015-12-31 | $23.47 | $23.51 | $23.04 | $23.28 | $18.11 | 3,023,113 |
| 2015-12-30 | $23.61 | $23.80 | $23.51 | $23.55 | $18.32 | 1,385,512 |
| 2015-12-29 | $23.66 | $23.74 | $23.50 | $23.65 | $18.39 | 1,424,279 |
| 2015-12-28 | $23.38 | $23.51 | $23.24 | $23.50 | $18.28 | 1,962,861 |
| 2015-12-24 | $23.59 | $23.69 | $23.47 | $23.55 | $18.32 | 974,259 |
| 2015-12-23 | $23.45 | $23.64 | $23.34 | $23.46 | $18.25 | 2,673,245 |
| 2015-12-22 | $23.06 | $23.38 | $22.86 | $23.29 | $18.11 | 3,370,381 |
| 2015-12-21 | $22.81 | $22.94 | $22.70 | $22.93 | $17.83 | 2,155,646 |
| 2015-12-18 | $22.61 | $23.03 | $22.49 | $22.68 | $17.64 | 5,000,835 |
| 2015-12-17 | $22.86 | $22.92 | $22.49 | $22.49 | $17.49 | 2,738,191 |
| 2015-12-16 | $22.60 | $22.88 | $22.43 | $22.83 | $17.76 | 4,580,198 |
| 2015-12-15 | $22.66 | $22.79 | $22.36 | $22.39 | $17.41 | 3,897,833 |
| 2015-12-14 | $22.48 | $22.66 | $22.21 | $22.47 | $17.48 | 3,038,818 |
| 2015-12-11 | $22.94 | $22.95 | $22.23 | $22.39 | $17.41 | 4,802,581 |
| 2015-12-10 | $23.21 | $23.46 | $23.11 | $23.29 | $18.11 | 2,900,902 |
| 2015-12-09 | $23.38 | $23.59 | $23.02 | $23.15 | $18.01 | 2,882,543 |
| 2015-12-08 | $23.37 | $23.67 | $23.28 | $23.55 | $18.32 | 2,866,976 |
| 2015-12-07 | $23.44 | $23.66 | $23.41 | $23.52 | $18.29 | 4,349,285 |
| 2015-12-04 | $23.03 | $23.59 | $23.02 | $23.44 | $18.23 | 4,092,165 |
| 2015-12-03 | $23.17 | $23.27 | $22.79 | $22.95 | $17.85 | 3,566,673 |
| 2015-12-02 | $23.28 | $23.30 | $23.01 | $23.05 | $17.93 | 1,985,848 |
| 2015-12-01 | $23.14 | $23.40 | $23.04 | $23.34 | $18.15 | 4,012,858 |
| 2015-11-30 | $23.22 | $23.31 | $22.92 | $23.00 | $17.89 | 2,843,630 |
| 2015-11-27 | $23.05 | $23.20 | $22.90 | $23.15 | $18.01 | 1,044,040 |
| 2015-11-25 | $23.00 | $23.26 | $22.95 | $23.16 | $17.92 | 2,309,043 |
| 2015-11-24 | $23.15 | $23.16 | $22.84 | $22.97 | $17.77 | 4,218,467 |
| 2015-11-23 | $23.37 | $23.42 | $23.18 | $23.35 | $18.07 | 1,570,451 |
| 2015-11-20 | $23.44 | $23.57 | $23.30 | $23.35 | $18.07 | 2,651,760 |
| 2015-11-19 | $23.11 | $23.43 | $23.08 | $23.30 | $18.03 | 2,628,052 |
| 2015-11-18 | $22.75 | $23.14 | $22.70 | $23.12 | $17.89 | 2,480,828 |
| 2015-11-17 | $22.83 | $22.89 | $22.62 | $22.67 | $17.54 | 2,447,000 |
| 2015-11-16 | $22.44 | $22.87 | $22.38 | $22.81 | $17.65 | 2,672,064 |
| 2015-11-13 | $22.86 | $22.95 | $22.39 | $22.45 | $17.37 | 4,682,276 |
| 2015-11-12 | $22.81 | $23.10 | $22.73 | $22.87 | $17.70 | 2,721,578 |
| 2015-11-11 | $23.15 | $23.20 | $22.97 | $23.04 | $17.83 | 2,558,461 |
| 2015-11-10 | $22.62 | $23.08 | $22.62 | $23.03 | $17.82 | 2,603,464 |
| 2015-11-09 | $22.76 | $22.89 | $22.50 | $22.67 | $17.54 | 2,855,663 |
| 2015-11-06 | $22.71 | $22.83 | $22.50 | $22.82 | $17.66 | 3,055,793 |
| 2015-11-05 | $23.00 | $23.06 | $22.76 | $22.76 | $17.61 | 3,612,170 |
| 2015-11-04 | $23.31 | $23.43 | $22.96 | $23.00 | $17.80 | 3,604,141 |
| 2015-11-03 | $23.41 | $23.48 | $23.04 | $23.28 | $18.01 | 4,913,148 |
| 2015-11-02 | $22.91 | $23.63 | $22.88 | $23.47 | $18.16 | 4,194,042 |
| 2015-10-30 | $22.77 | $23.00 | $22.64 | $22.93 | $17.74 | 3,597,812 |
| 2015-10-29 | $22.63 | $22.87 | $22.55 | $22.76 | $17.61 | 3,740,074 |
| 2015-10-28 | $22.60 | $22.71 | $22.41 | $22.71 | $17.57 | 3,858,499 |
| 2015-10-27 | $22.54 | $22.60 | $22.32 | $22.48 | $17.39 | 2,657,671 |
| 2015-10-26 | $22.41 | $22.70 | $22.39 | $22.62 | $17.50 | 3,629,728 |
| 2015-10-23 | $22.38 | $22.44 | $22.09 | $22.40 | $17.33 | 4,263,285 |
| 2015-10-22 | $21.96 | $22.24 | $21.87 | $22.18 | $17.16 | 5,186,150 |
| 2015-10-21 | $21.75 | $22.31 | $21.60 | $21.72 | $16.81 | 7,652,653 |
| 2015-10-20 | $21.41 | $21.68 | $21.30 | $21.39 | $16.55 | 3,965,337 |
| 2015-10-19 | $21.14 | $21.41 | $21.03 | $21.40 | $16.56 | 3,421,854 |
| 2015-10-16 | $21.37 | $21.46 | $21.05 | $21.19 | $16.40 | 3,212,682 |
| 2015-10-15 | $20.99 | $21.32 | $20.83 | $21.24 | $16.44 | 4,980,685 |
| 2015-10-14 | $20.94 | $21.01 | $20.77 | $20.85 | $16.13 | 2,305,096 |
| 2015-10-13 | $20.83 | $21.12 | $20.79 | $20.96 | $16.22 | 3,954,201 |
| 2015-10-12 | $21.06 | $21.09 | $20.91 | $20.96 | $16.22 | 3,341,673 |
| 2015-10-09 | $20.93 | $21.05 | $20.67 | $21.04 | $16.28 | 3,440,863 |
| 2015-10-08 | $20.16 | $20.92 | $20.15 | $20.89 | $16.16 | 6,173,556 |
| 2015-10-07 | $20.15 | $20.32 | $20.06 | $20.26 | $15.68 | 5,066,943 |
| 2015-10-06 | $20.02 | $20.42 | $20.00 | $20.06 | $15.52 | 3,170,911 |
| 2015-10-05 | $19.73 | $20.11 | $19.70 | $20.03 | $15.50 | 5,039,772 |
| 2015-10-02 | $18.89 | $19.64 | $18.84 | $19.64 | $15.20 | 3,932,912 |
| 2015-10-01 | $19.11 | $19.23 | $18.81 | $19.19 | $14.85 | 4,556,634 |
| 2015-09-30 | $18.95 | $19.15 | $18.89 | $19.13 | $14.80 | 3,883,091 |
| 2015-09-29 | $18.91 | $18.91 | $18.54 | $18.74 | $14.50 | 3,165,459 |
| 2015-09-28 | $19.21 | $19.28 | $18.75 | $18.84 | $14.58 | 2,616,349 |
| 2015-09-25 | $19.57 | $19.60 | $19.19 | $19.30 | $14.93 | 3,527,757 |
| 2015-09-24 | $19.53 | $19.53 | $19.23 | $19.47 | $15.07 | 5,527,055 |
| 2015-09-23 | $19.68 | $19.77 | $19.56 | $19.62 | $15.18 | 2,752,813 |
| 2015-09-22 | $19.75 | $19.91 | $19.62 | $19.70 | $15.24 | 5,858,448 |
| 2015-09-21 | $20.25 | $20.33 | $20.05 | $20.12 | $15.57 | 3,145,994 |
| 2015-09-18 | $20.19 | $20.50 | $20.07 | $20.13 | $15.58 | 5,480,418 |
| 2015-09-17 | $20.30 | $20.72 | $20.25 | $20.48 | $15.85 | 4,464,969 |
| 2015-09-16 | $19.90 | $20.32 | $19.90 | $20.28 | $15.69 | 3,744,167 |
| 2015-09-15 | $19.83 | $19.93 | $19.64 | $19.86 | $15.37 | 3,044,526 |
| 2015-09-14 | $19.62 | $19.81 | $19.53 | $19.80 | $15.32 | 5,495,844 |
| 2015-09-11 | $19.35 | $19.67 | $19.12 | $19.66 | $15.21 | 4,537,939 |
| 2015-09-10 | $19.09 | $19.41 | $19.02 | $19.22 | $14.87 | 1,931,438 |
| 2015-09-09 | $19.60 | $19.65 | $19.11 | $19.15 | $14.82 | 3,284,652 |
| 2015-09-08 | $19.17 | $19.51 | $19.06 | $19.45 | $15.05 | 4,897,860 |
| 2015-09-04 | $18.80 | $19.08 | $18.70 | $18.83 | $14.57 | 4,738,275 |
| 2015-09-03 | $18.93 | $19.27 | $18.83 | $19.14 | $14.81 | 3,989,186 |
| 2015-09-02 | $18.51 | $18.90 | $18.41 | $18.89 | $14.62 | 4,242,273 |
Interpublic Group Of Cos. Inc (IPG) News Headlines
.jpg)
Interpublic misses estimates for quarterly results on weak ad spending
None
reuters.com Feb. 12, 2025.jpg)
.jpg)
Recent Interpublic Group Of Cos. Inc (IPG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Interpublic Group Of Cos. Inc (IPG) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |