Jabil Inc (JBL) Exchange: NYSE
Data as of April 19, 2024
$132.66 ($-1.41) -1.05%
Jabil Inc - Daily Information
Click for more stock information on Jabil Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $135.66 |
| Previous Close | $132.66 |
| High | $136.40 |
| Low | $132.36 |
| Adjusted Open | $135.66 |
| Previous Adjusted Close | $132.66 |
| Adjusted High | $136.40 |
| Adjusted Low | $132.36 |
About Jabil Inc (JBL)
Jabil Inc is a multinational electronic manufacturing services company headquartered in St. Petersburg, Florida. Founded in 1966, Jabil provides extensive engineering, design services, and manufacturing services to customers across a range of industries, including aerospace and defense, automotives, electronics, cloud and connectivity, consumer lifestyle and wearable technology, healthcare, and industrial and energy. Jabil works with some of the world's most recognizable brands, helping them to design and deliver quality products to consumers and end users. With a network of 84 plants in 28 countries, Jabil Inc is one of the world's largest independent manufacturing service providers.
Invest in Jabil Inc (JBL)
Historical Stock Data for Jabil Inc (JBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $135.66 | $136.40 | $132.36 | $132.66 | $132.66 | 801,040 |
| 2024-04-12 | $136.47 | $137.78 | $133.70 | $134.07 | $134.07 | 1,011,449 |
| 2024-04-11 | $136.99 | $138.27 | $136.40 | $138.02 | $138.02 | 794,152 |
| 2024-04-10 | $133.89 | $137.52 | $133.31 | $136.36 | $136.36 | 1,002,913 |
| 2024-04-09 | $138.70 | $139.34 | $135.17 | $136.53 | $136.53 | 1,184,207 |
| 2024-04-08 | $140.22 | $141.45 | $138.47 | $138.58 | $138.58 | 1,026,591 |
| 2024-04-05 | $136.93 | $140.63 | $136.30 | $140.47 | $140.47 | 1,147,582 |
| 2024-04-04 | $140.00 | $140.87 | $135.71 | $135.88 | $135.88 | 1,088,864 |
| 2024-04-03 | $133.86 | $138.34 | $133.60 | $138.19 | $138.19 | 1,047,674 |
| 2024-04-02 | $134.27 | $135.02 | $131.36 | $134.19 | $134.19 | 1,184,600 |
| 2024-04-01 | $133.61 | $136.02 | $133.40 | $135.61 | $135.61 | 902,697 |
| 2024-03-28 | $135.71 | $136.63 | $133.67 | $133.95 | $133.95 | 1,011,188 |
| 2024-03-27 | $133.55 | $136.21 | $132.44 | $135.94 | $135.94 | 1,019,902 |
| 2024-03-26 | $132.21 | $135.91 | $132.21 | $133.61 | $133.61 | 1,348,700 |
| 2024-03-25 | $131.20 | $132.37 | $130.84 | $131.34 | $131.34 | 1,009,046 |
| 2024-03-22 | $129.04 | $132.86 | $129.04 | $131.19 | $131.19 | 1,082,213 |
| 2024-03-21 | $128.16 | $130.94 | $127.52 | $129.21 | $129.21 | 1,593,240 |
| 2024-03-20 | $125.67 | $127.73 | $125.25 | $126.90 | $126.90 | 1,568,032 |
| 2024-03-19 | $123.04 | $127.01 | $122.93 | $125.75 | $125.75 | 1,935,991 |
| 2024-03-18 | $124.12 | $126.50 | $122.83 | $124.18 | $124.18 | 2,724,516 |
| 2024-03-15 | $128.73 | $134.65 | $121.00 | $123.15 | $123.15 | 8,496,708 |
| 2024-03-14 | $148.45 | $149.79 | $145.94 | $147.46 | $147.46 | 1,739,253 |
| 2024-03-13 | $148.84 | $149.69 | $146.47 | $148.79 | $148.79 | 1,310,142 |
| 2024-03-12 | $147.72 | $149.84 | $145.80 | $149.60 | $149.60 | 1,511,015 |
| 2024-03-11 | $149.89 | $150.23 | $146.36 | $147.86 | $147.86 | 1,332,011 |
| 2024-03-08 | $155.20 | $156.94 | $151.00 | $151.24 | $151.24 | 961,598 |
| 2024-03-07 | $153.75 | $154.69 | $152.51 | $154.53 | $154.53 | 1,059,985 |
| 2024-03-06 | $152.00 | $155.97 | $151.89 | $153.19 | $153.19 | 1,370,534 |
| 2024-03-05 | $148.10 | $154.99 | $147.65 | $151.10 | $151.10 | 1,700,822 |
| 2024-03-04 | $147.51 | $149.48 | $146.57 | $148.62 | $148.62 | 997,478 |
| 2024-03-01 | $144.88 | $148.14 | $144.31 | $147.18 | $147.18 | 1,361,116 |
| 2024-02-29 | $143.46 | $144.57 | $142.55 | $144.09 | $144.09 | 1,457,628 |
| 2024-02-28 | $140.87 | $143.52 | $140.77 | $142.09 | $142.09 | 808,375 |
| 2024-02-27 | $140.29 | $144.50 | $139.94 | $142.70 | $142.70 | 1,117,449 |
| 2024-02-26 | $139.58 | $140.82 | $139.31 | $140.06 | $140.06 | 611,544 |
| 2024-02-23 | $140.54 | $141.19 | $138.56 | $139.52 | $139.52 | 522,140 |
| 2024-02-22 | $139.22 | $141.50 | $137.73 | $140.28 | $140.28 | 723,808 |
| 2024-02-21 | $135.93 | $137.64 | $135.71 | $137.08 | $137.08 | 878,041 |
| 2024-02-20 | $137.18 | $138.02 | $135.95 | $137.33 | $137.33 | 823,489 |
| 2024-02-16 | $141.31 | $141.83 | $137.99 | $138.50 | $138.50 | 772,794 |
| 2024-02-15 | $142.00 | $142.99 | $140.35 | $141.04 | $141.04 | 908,068 |
| 2024-02-14 | $140.23 | $142.05 | $139.56 | $141.32 | $141.32 | 909,920 |
| 2024-02-13 | $136.79 | $140.98 | $135.20 | $138.60 | $138.60 | 1,347,514 |
| 2024-02-12 | $139.82 | $142.44 | $139.04 | $140.46 | $140.46 | 1,475,611 |
| 2024-02-09 | $136.41 | $140.26 | $136.05 | $139.77 | $139.77 | 1,291,729 |
| 2024-02-08 | $131.85 | $136.10 | $131.49 | $135.93 | $135.93 | 1,185,034 |
| 2024-02-07 | $130.00 | $132.40 | $129.50 | $131.55 | $131.55 | 743,417 |
| 2024-02-06 | $130.26 | $131.18 | $128.46 | $129.76 | $129.76 | 811,780 |
| 2024-02-05 | $130.30 | $131.42 | $128.20 | $130.08 | $130.08 | 782,262 |
| 2024-02-02 | $130.50 | $132.49 | $129.14 | $131.22 | $131.22 | 1,332,594 |
| 2024-02-01 | $125.75 | $131.34 | $125.43 | $131.34 | $131.34 | 1,629,182 |
| 2024-01-31 | $126.25 | $127.21 | $124.57 | $125.29 | $125.29 | 1,139,222 |
| 2024-01-30 | $127.00 | $128.45 | $126.12 | $127.60 | $127.60 | 1,066,971 |
| 2024-01-29 | $122.97 | $124.66 | $122.26 | $124.32 | $124.32 | 859,405 |
| 2024-01-26 | $124.62 | $125.09 | $122.85 | $123.22 | $123.22 | 927,548 |
| 2024-01-25 | $124.55 | $125.00 | $123.44 | $124.18 | $124.18 | 905,648 |
| 2024-01-24 | $124.65 | $125.80 | $123.39 | $123.93 | $123.93 | 1,126,118 |
| 2024-01-23 | $125.92 | $126.23 | $122.97 | $123.17 | $123.17 | 1,019,628 |
| 2024-01-22 | $125.86 | $126.71 | $124.50 | $125.40 | $125.40 | 1,045,788 |
| 2024-01-19 | $124.57 | $125.03 | $123.31 | $124.59 | $124.59 | 1,233,836 |
| 2024-01-18 | $122.58 | $123.72 | $121.30 | $123.50 | $123.50 | 1,342,191 |
| 2024-01-17 | $123.76 | $123.78 | $119.89 | $121.51 | $121.51 | 1,980,869 |
| 2024-01-16 | $127.72 | $127.72 | $124.67 | $125.41 | $125.41 | 1,645,731 |
| 2024-01-12 | $129.70 | $130.72 | $128.02 | $128.14 | $128.14 | 1,176,693 |
| 2024-01-11 | $129.66 | $130.40 | $127.95 | $129.22 | $129.22 | 1,377,471 |
| 2024-01-10 | $128.79 | $130.37 | $128.53 | $129.52 | $129.52 | 1,596,581 |
| 2024-01-09 | $126.98 | $129.20 | $126.47 | $128.37 | $128.37 | 1,192,089 |
| 2024-01-08 | $127.41 | $129.23 | $126.75 | $128.52 | $128.52 | 1,815,399 |
| 2024-01-05 | $124.54 | $127.77 | $124.02 | $126.77 | $126.77 | 1,693,170 |
| 2024-01-04 | $126.00 | $126.78 | $122.77 | $125.03 | $125.03 | 2,256,698 |
| 2024-01-03 | $126.79 | $130.32 | $126.79 | $127.35 | $127.35 | 2,575,338 |
| 2024-01-02 | $125.94 | $128.98 | $125.01 | $128.14 | $128.14 | 2,148,802 |
| 2023-12-29 | $127.27 | $129.72 | $126.59 | $127.40 | $127.40 | 1,633,853 |
| 2023-12-28 | $128.02 | $129.00 | $127.01 | $127.98 | $127.98 | 844,648 |
| 2023-12-27 | $129.10 | $129.10 | $127.20 | $127.45 | $127.45 | 856,593 |
| 2023-12-26 | $128.76 | $129.28 | $128.01 | $128.45 | $128.45 | 834,122 |
| 2023-12-22 | $128.76 | $129.10 | $127.03 | $127.88 | $127.88 | 879,860 |
| 2023-12-21 | $129.64 | $129.79 | $126.36 | $128.75 | $128.75 | 1,356,421 |
| 2023-12-20 | $130.88 | $133.50 | $128.51 | $128.59 | $128.59 | 1,643,949 |
| 2023-12-19 | $132.08 | $132.08 | $129.14 | $131.23 | $131.23 | 1,532,319 |
| 2023-12-18 | $134.34 | $134.90 | $129.95 | $130.21 | $130.21 | 2,265,919 |
| 2023-12-15 | $136.97 | $137.94 | $131.76 | $132.91 | $132.91 | 27,702,504 |
| 2023-12-14 | $130.14 | $137.25 | $125.79 | $136.42 | $136.42 | 6,272,655 |
| 2023-12-13 | $120.04 | $121.20 | $118.83 | $120.60 | $120.60 | 2,750,634 |
| 2023-12-12 | $121.13 | $121.96 | $119.74 | $120.15 | $120.15 | 1,570,300 |
| 2023-12-11 | $120.00 | $121.56 | $118.89 | $120.99 | $120.99 | 1,577,863 |
| 2023-12-08 | $116.38 | $119.86 | $116.38 | $119.00 | $119.00 | 1,831,327 |
| 2023-12-07 | $114.55 | $116.91 | $114.55 | $116.42 | $116.42 | 1,484,903 |
| 2023-12-06 | $116.09 | $116.75 | $114.26 | $114.39 | $114.39 | 1,246,698 |
| 2023-12-05 | $114.70 | $115.10 | $113.36 | $114.26 | $114.26 | 1,588,187 |
| 2023-12-04 | $117.80 | $117.80 | $114.45 | $115.35 | $115.35 | 2,918,264 |
| 2023-12-01 | $114.79 | $118.73 | $113.51 | $116.91 | $116.91 | 2,232,265 |
| 2023-11-30 | $115.51 | $115.80 | $113.76 | $115.32 | $115.32 | 3,976,020 |
| 2023-11-29 | $117.57 | $120.00 | $111.62 | $115.24 | $115.24 | 9,292,463 |
| 2023-11-28 | $131.06 | $131.38 | $129.21 | $130.68 | $130.68 | 1,770,984 |
| 2023-11-27 | $130.51 | $132.26 | $129.59 | $131.32 | $131.32 | 1,334,833 |
| 2023-11-24 | $130.99 | $131.25 | $130.10 | $131.17 | $131.17 | 389,209 |
| 2023-11-22 | $131.83 | $132.98 | $129.43 | $130.50 | $130.50 | 1,033,939 |
| 2023-11-21 | $132.13 | $132.76 | $130.63 | $130.97 | $130.97 | 812,641 |
| 2023-11-20 | $132.33 | $132.94 | $131.33 | $132.42 | $132.42 | 981,915 |
| 2023-11-17 | $131.11 | $132.18 | $130.12 | $131.39 | $131.39 | 1,099,002 |
| 2023-11-16 | $131.08 | $132.31 | $130.11 | $130.78 | $130.78 | 1,859,819 |
| 2023-11-15 | $132.15 | $134.93 | $132.15 | $132.73 | $132.73 | 1,401,955 |
| 2023-11-14 | $130.93 | $133.21 | $130.54 | $131.88 | $131.88 | 1,168,610 |
| 2023-11-13 | $127.78 | $130.81 | $127.47 | $129.57 | $129.49 | 1,270,192 |
| 2023-11-10 | $126.47 | $128.93 | $126.07 | $128.26 | $128.26 | 1,079,078 |
| 2023-11-09 | $126.81 | $127.79 | $124.58 | $125.63 | $125.63 | 1,154,293 |
| 2023-11-08 | $126.45 | $128.09 | $126.02 | $126.59 | $126.59 | 940,961 |
| 2023-11-07 | $126.24 | $126.79 | $125.12 | $126.30 | $126.30 | 729,119 |
| 2023-11-06 | $128.28 | $128.80 | $126.07 | $127.16 | $127.16 | 1,283,797 |
| 2023-11-03 | $125.70 | $129.00 | $125.70 | $128.40 | $128.40 | 1,329,503 |
| 2023-11-02 | $126.09 | $126.96 | $123.89 | $124.94 | $124.94 | 1,330,608 |
| 2023-11-01 | $122.58 | $124.85 | $122.54 | $124.82 | $124.82 | 1,367,250 |
| 2023-10-31 | $120.45 | $123.09 | $119.24 | $122.80 | $122.80 | 1,572,044 |
| 2023-10-30 | $123.61 | $124.55 | $120.02 | $120.42 | $120.42 | 1,808,550 |
| 2023-10-27 | $121.98 | $123.14 | $120.80 | $122.55 | $122.55 | 1,208,434 |
| 2023-10-26 | $121.50 | $123.25 | $120.40 | $121.92 | $121.92 | 1,885,926 |
| 2023-10-25 | $124.02 | $124.20 | $121.10 | $121.78 | $121.78 | 1,856,649 |
| 2023-10-24 | $124.40 | $125.14 | $123.31 | $124.47 | $124.47 | 1,863,247 |
| 2023-10-23 | $124.26 | $125.83 | $122.64 | $124.23 | $124.23 | 1,585,611 |
| 2023-10-20 | $129.75 | $130.09 | $124.48 | $125.02 | $125.02 | 2,743,413 |
| 2023-10-19 | $136.28 | $136.88 | $130.10 | $130.34 | $130.34 | 1,736,109 |
| 2023-10-18 | $136.00 | $137.07 | $134.68 | $135.40 | $135.40 | 1,357,496 |
| 2023-10-17 | $136.00 | $138.75 | $135.57 | $137.42 | $137.42 | 1,826,451 |
| 2023-10-16 | $136.79 | $139.49 | $136.76 | $137.14 | $137.14 | 1,433,890 |
| 2023-10-13 | $138.50 | $139.91 | $135.07 | $135.98 | $135.98 | 1,785,981 |
| 2023-10-12 | $138.82 | $141.38 | $138.00 | $139.12 | $139.12 | 1,863,877 |
| 2023-10-11 | $134.75 | $139.17 | $134.51 | $138.50 | $138.50 | 2,283,350 |
| 2023-10-10 | $133.80 | $136.25 | $133.65 | $134.33 | $134.33 | 1,609,637 |
| 2023-10-09 | $128.93 | $134.50 | $128.57 | $134.00 | $134.00 | 1,979,810 |
| 2023-10-06 | $129.00 | $131.84 | $128.66 | $129.95 | $129.95 | 1,815,400 |
| 2023-10-05 | $129.50 | $130.77 | $126.80 | $129.00 | $129.00 | 1,806,528 |
| 2023-10-04 | $127.98 | $130.64 | $127.98 | $130.23 | $130.23 | 1,480,237 |
| 2023-10-03 | $127.89 | $130.23 | $126.16 | $127.58 | $127.58 | 1,556,758 |
| 2023-10-02 | $126.42 | $129.10 | $126.30 | $128.87 | $128.87 | 2,255,051 |
| 2023-09-29 | $126.96 | $127.35 | $124.80 | $126.89 | $126.89 | 3,125,256 |
| 2023-09-28 | $111.55 | $126.01 | $111.55 | $124.95 | $124.95 | 7,087,008 |
| 2023-09-27 | $106.26 | $106.88 | $105.03 | $105.18 | $105.18 | 1,564,435 |
| 2023-09-26 | $106.64 | $107.42 | $104.72 | $105.00 | $105.00 | 1,103,559 |
| 2023-09-25 | $107.27 | $109.42 | $107.27 | $107.73 | $107.73 | 1,095,209 |
| 2023-09-22 | $106.18 | $107.86 | $105.91 | $107.60 | $107.60 | 863,597 |
| 2023-09-21 | $106.35 | $106.35 | $104.45 | $105.37 | $105.37 | 883,095 |
| 2023-09-20 | $107.49 | $108.96 | $107.26 | $107.33 | $107.33 | 998,719 |
| 2023-09-19 | $106.68 | $107.30 | $106.23 | $107.10 | $107.10 | 795,404 |
| 2023-09-18 | $105.80 | $107.07 | $105.28 | $106.83 | $106.83 | 979,419 |
| 2023-09-15 | $108.06 | $108.47 | $105.66 | $106.06 | $106.06 | 1,989,295 |
| 2023-09-14 | $107.95 | $108.76 | $106.32 | $108.68 | $108.68 | 1,023,914 |
| 2023-09-13 | $106.96 | $108.19 | $106.86 | $107.41 | $107.41 | 1,244,899 |
| 2023-09-12 | $107.13 | $108.29 | $106.93 | $107.21 | $107.21 | 735,750 |
| 2023-09-11 | $108.28 | $108.57 | $106.98 | $107.62 | $107.62 | 981,853 |
| 2023-09-08 | $108.37 | $109.20 | $106.89 | $107.33 | $107.33 | 1,174,409 |
| 2023-09-07 | $111.09 | $111.14 | $107.58 | $108.65 | $108.65 | 1,596,007 |
| 2023-09-06 | $112.45 | $114.06 | $110.64 | $111.68 | $111.68 | 985,283 |
| 2023-09-05 | $114.36 | $114.90 | $112.22 | $112.76 | $112.76 | 1,364,604 |
| 2023-09-01 | $115.15 | $116.44 | $114.29 | $115.42 | $115.42 | 1,147,339 |
| 2023-08-31 | $116.00 | $116.42 | $114.40 | $114.42 | $114.42 | 7,858,674 |
| 2023-08-30 | $115.23 | $117.29 | $115.12 | $115.77 | $115.77 | 1,882,105 |
| 2023-08-29 | $112.00 | $115.42 | $111.75 | $115.40 | $115.40 | 2,284,474 |
| 2023-08-28 | $108.95 | $113.02 | $108.58 | $112.37 | $112.37 | 3,961,700 |
| 2023-08-25 | $104.11 | $104.66 | $101.83 | $103.22 | $103.22 | 944,166 |
| 2023-08-24 | $105.00 | $105.80 | $103.52 | $103.61 | $103.61 | 915,606 |
| 2023-08-23 | $103.39 | $104.90 | $103.12 | $104.72 | $104.72 | 714,192 |
| 2023-08-22 | $103.79 | $104.84 | $103.21 | $103.32 | $103.32 | 1,103,266 |
| 2023-08-21 | $102.73 | $103.46 | $102.33 | $102.87 | $102.87 | 1,109,135 |
| 2023-08-18 | $101.11 | $102.96 | $100.18 | $102.41 | $102.41 | 701,801 |
| 2023-08-17 | $104.00 | $104.86 | $102.35 | $102.39 | $102.39 | 708,162 |
| 2023-08-16 | $105.30 | $106.27 | $103.17 | $103.45 | $103.45 | 747,858 |
| 2023-08-15 | $106.50 | $106.50 | $105.35 | $105.92 | $105.92 | 705,526 |
| 2023-08-14 | $105.57 | $107.13 | $105.20 | $106.91 | $106.91 | 536,219 |
| 2023-08-11 | $106.40 | $106.86 | $105.56 | $105.83 | $105.75 | 845,145 |
| 2023-08-10 | $107.57 | $108.28 | $105.93 | $106.63 | $106.55 | 845,839 |
| 2023-08-09 | $107.98 | $108.33 | $107.17 | $107.22 | $107.14 | 880,694 |
| 2023-08-08 | $108.37 | $108.46 | $105.65 | $108.31 | $108.23 | 964,707 |
| 2023-08-07 | $109.39 | $109.57 | $108.24 | $108.80 | $108.72 | 935,285 |
| 2023-08-04 | $108.85 | $109.92 | $107.53 | $108.63 | $108.63 | 718,740 |
| 2023-08-03 | $107.26 | $109.37 | $106.71 | $108.85 | $108.85 | 728,849 |
| 2023-08-02 | $107.97 | $108.73 | $106.62 | $108.20 | $108.20 | 1,075,471 |
| 2023-08-01 | $109.40 | $109.82 | $108.37 | $108.96 | $108.96 | 1,215,054 |
| 2023-07-31 | $109.27 | $111.02 | $109.27 | $110.67 | $110.67 | 846,657 |
| 2023-07-28 | $109.87 | $109.98 | $107.67 | $108.93 | $108.93 | 1,111,961 |
| 2023-07-27 | $111.80 | $112.43 | $107.97 | $108.95 | $108.95 | 1,755,757 |
| 2023-07-26 | $111.20 | $112.50 | $110.01 | $110.85 | $110.85 | 921,298 |
| 2023-07-25 | $111.64 | $113.59 | $111.64 | $111.97 | $111.97 | 819,499 |
| 2023-07-24 | $112.53 | $112.78 | $110.90 | $111.50 | $111.50 | 1,232,759 |
| 2023-07-21 | $114.09 | $114.49 | $112.26 | $112.40 | $112.40 | 1,106,156 |
| 2023-07-20 | $114.43 | $114.99 | $112.42 | $113.41 | $113.41 | 2,003,496 |
| 2023-07-19 | $114.57 | $115.25 | $113.66 | $115.14 | $115.14 | 1,603,491 |
| 2023-07-18 | $112.81 | $115.14 | $112.68 | $114.84 | $114.84 | 866,988 |
| 2023-07-17 | $111.37 | $113.36 | $110.95 | $112.77 | $112.77 | 796,460 |
| 2023-07-14 | $112.42 | $112.86 | $110.96 | $111.61 | $111.61 | 750,478 |
| 2023-07-13 | $111.26 | $112.95 | $110.51 | $112.86 | $112.86 | 1,074,814 |
| 2023-07-12 | $112.98 | $113.04 | $110.69 | $110.80 | $110.80 | 729,515 |
| 2023-07-11 | $111.75 | $112.27 | $110.60 | $111.64 | $111.64 | 716,896 |
| 2023-07-10 | $109.19 | $111.37 | $109.01 | $111.31 | $111.31 | 836,122 |
| 2023-07-07 | $108.23 | $111.16 | $108.00 | $109.19 | $109.19 | 1,180,637 |
| 2023-07-06 | $107.96 | $108.90 | $106.82 | $108.06 | $108.06 | 758,922 |
| 2023-07-05 | $107.96 | $109.49 | $107.77 | $108.84 | $108.84 | 780,411 |
| 2023-07-03 | $107.77 | $109.15 | $107.40 | $108.83 | $108.83 | 486,967 |
| 2023-06-30 | $108.05 | $109.00 | $106.99 | $107.93 | $107.93 | 1,183,646 |
| 2023-06-29 | $106.19 | $107.40 | $104.86 | $107.39 | $107.39 | 1,260,338 |
| 2023-06-28 | $103.16 | $104.81 | $102.48 | $104.53 | $104.53 | 1,018,439 |
| 2023-06-27 | $101.72 | $103.79 | $101.22 | $103.49 | $103.49 | 894,492 |
| 2023-06-26 | $103.24 | $104.34 | $101.25 | $101.43 | $101.43 | 800,153 |
| 2023-06-23 | $102.64 | $103.78 | $102.25 | $103.04 | $103.04 | 1,540,199 |
| 2023-06-22 | $104.61 | $105.02 | $103.14 | $103.85 | $103.85 | 1,094,299 |
| 2023-06-21 | $105.23 | $107.30 | $104.54 | $105.12 | $105.12 | 1,429,511 |
| 2023-06-20 | $104.99 | $106.53 | $104.14 | $105.89 | $105.89 | 1,507,874 |
| 2023-06-16 | $105.95 | $106.50 | $103.32 | $105.36 | $105.36 | 2,298,168 |
| 2023-06-15 | $99.99 | $105.58 | $99.99 | $104.64 | $104.64 | 2,663,442 |
| 2023-06-14 | $98.46 | $100.00 | $98.25 | $99.69 | $99.69 | 1,912,855 |
| 2023-06-13 | $99.22 | $100.36 | $97.88 | $98.70 | $98.70 | 1,756,160 |
| 2023-06-12 | $95.31 | $99.00 | $95.31 | $98.47 | $98.47 | 1,668,256 |
| 2023-06-09 | $94.76 | $95.49 | $94.21 | $94.60 | $94.60 | 790,820 |
| 2023-06-08 | $93.66 | $94.68 | $93.40 | $94.18 | $94.18 | 860,975 |
| 2023-06-07 | $93.00 | $94.89 | $92.47 | $93.74 | $93.74 | 778,879 |
| 2023-06-06 | $91.07 | $93.18 | $91.07 | $92.83 | $92.83 | 586,264 |
| 2023-06-05 | $91.66 | $92.47 | $90.07 | $91.58 | $91.58 | 607,151 |
| 2023-06-02 | $90.59 | $92.53 | $90.59 | $92.27 | $92.27 | 735,172 |
| 2023-06-01 | $89.64 | $90.69 | $88.65 | $89.95 | $89.95 | 836,437 |
| 2023-05-31 | $90.02 | $90.95 | $88.87 | $89.52 | $89.52 | 1,094,278 |
| 2023-05-30 | $92.37 | $92.65 | $90.61 | $91.26 | $91.26 | 1,285,203 |
| 2023-05-26 | $88.99 | $92.19 | $88.81 | $91.57 | $91.57 | 1,302,683 |
| 2023-05-25 | $85.76 | $88.71 | $85.73 | $88.28 | $88.28 | 1,116,513 |
| 2023-05-24 | $84.59 | $85.25 | $83.64 | $84.68 | $84.68 | 835,375 |
| 2023-05-23 | $84.07 | $85.52 | $83.81 | $85.24 | $85.24 | 844,954 |
| 2023-05-22 | $83.63 | $85.07 | $83.63 | $84.58 | $84.58 | 1,088,873 |
| 2023-05-19 | $84.51 | $84.52 | $83.49 | $84.00 | $84.00 | 713,177 |
| 2023-05-18 | $82.75 | $84.14 | $82.68 | $83.90 | $83.90 | 768,515 |
| 2023-05-17 | $81.14 | $82.91 | $80.21 | $82.75 | $82.75 | 974,178 |
| 2023-05-16 | $79.68 | $81.50 | $79.54 | $80.64 | $80.64 | 730,843 |
| 2023-05-15 | $79.65 | $80.42 | $79.08 | $80.05 | $80.05 | 595,123 |
| 2023-05-12 | $79.36 | $80.34 | $78.71 | $79.59 | $79.59 | 757,694 |
| 2023-05-11 | $77.74 | $79.44 | $77.74 | $79.10 | $79.02 | 716,857 |
| 2023-05-10 | $78.57 | $78.96 | $77.43 | $78.24 | $78.16 | 759,195 |
| 2023-05-09 | $77.80 | $78.48 | $77.56 | $77.76 | $77.68 | 502,729 |
| 2023-05-08 | $77.65 | $78.57 | $77.22 | $78.38 | $78.38 | 604,323 |
| 2023-05-05 | $76.73 | $78.14 | $76.73 | $77.27 | $77.27 | 777,393 |
| 2023-05-04 | $76.91 | $77.27 | $75.48 | $75.77 | $75.77 | 706,700 |
| 2023-05-03 | $78.58 | $79.24 | $77.06 | $77.40 | $77.40 | 743,385 |
| 2023-05-02 | $78.46 | $79.37 | $76.97 | $78.04 | $78.04 | 1,367,086 |
| 2023-05-01 | $77.90 | $80.29 | $77.90 | $79.31 | $79.31 | 601,577 |
| 2023-04-28 | $77.10 | $78.33 | $77.02 | $78.15 | $78.15 | 970,116 |
| 2023-04-27 | $77.44 | $78.30 | $75.73 | $77.85 | $77.85 | 1,198,355 |
| 2023-04-26 | $75.78 | $77.83 | $75.50 | $77.23 | $77.23 | 968,549 |
| 2023-04-25 | $78.44 | $78.73 | $75.64 | $75.74 | $75.74 | 1,220,381 |
| 2023-04-24 | $78.87 | $79.35 | $78.29 | $79.28 | $79.28 | 885,982 |
| 2023-04-21 | $80.64 | $81.16 | $78.25 | $78.81 | $78.81 | 1,605,769 |
| 2023-04-20 | $80.77 | $82.24 | $80.35 | $81.39 | $81.39 | 868,629 |
| 2023-04-19 | $83.54 | $83.54 | $80.93 | $81.71 | $81.71 | 1,413,962 |
| 2023-04-18 | $84.17 | $84.90 | $83.52 | $84.16 | $84.16 | 675,495 |
| 2023-04-17 | $83.60 | $84.01 | $83.11 | $83.52 | $83.52 | 471,627 |
| 2023-04-14 | $83.75 | $85.09 | $82.85 | $83.76 | $83.76 | 732,131 |
| 2023-04-13 | $83.92 | $84.54 | $82.64 | $84.11 | $84.11 | 899,441 |
| 2023-04-12 | $83.53 | $84.27 | $83.35 | $83.44 | $83.44 | 819,916 |
| 2023-04-11 | $83.20 | $83.94 | $82.71 | $83.12 | $83.12 | 881,544 |
| 2023-04-10 | $81.85 | $83.61 | $81.85 | $83.05 | $83.05 | 1,112,503 |
| 2023-04-06 | $82.60 | $83.26 | $81.87 | $82.08 | $82.08 | 818,566 |
| 2023-04-05 | $84.50 | $84.53 | $81.95 | $83.20 | $83.20 | 1,106,073 |
| 2023-04-04 | $87.31 | $87.46 | $84.45 | $85.10 | $85.10 | 1,117,125 |
| 2023-04-03 | $88.20 | $89.10 | $86.65 | $87.46 | $87.46 | 1,133,959 |
| 2023-03-31 | $86.88 | $88.30 | $86.74 | $88.16 | $88.16 | 1,332,244 |
| 2023-03-30 | $85.20 | $86.80 | $85.03 | $86.74 | $86.74 | 988,556 |
| 2023-03-29 | $83.83 | $84.98 | $83.28 | $84.62 | $84.62 | 932,750 |
| 2023-03-28 | $83.36 | $83.43 | $82.29 | $83.24 | $83.24 | 1,140,192 |
| 2023-03-27 | $83.66 | $84.00 | $82.60 | $82.98 | $82.98 | 837,506 |
| 2023-03-24 | $82.46 | $83.52 | $81.62 | $83.37 | $83.37 | 1,361,195 |
| 2023-03-23 | $82.93 | $84.74 | $82.26 | $83.14 | $83.14 | 1,672,565 |
| 2023-03-22 | $82.37 | $84.10 | $82.01 | $82.33 | $82.33 | 1,704,826 |
| 2023-03-21 | $82.41 | $82.77 | $81.05 | $82.54 | $82.54 | 1,225,859 |
| 2023-03-20 | $79.54 | $81.30 | $79.43 | $81.10 | $81.10 | 1,667,160 |
| 2023-03-17 | $78.38 | $79.35 | $77.14 | $78.96 | $78.96 | 3,090,685 |
| 2023-03-16 | $80.03 | $80.03 | $74.16 | $78.37 | $78.37 | 3,109,685 |
| 2023-03-15 | $80.46 | $80.71 | $78.53 | $80.33 | $80.33 | 2,286,648 |
| 2023-03-14 | $83.08 | $83.87 | $81.59 | $82.95 | $82.95 | 1,605,738 |
| 2023-03-13 | $80.24 | $82.61 | $80.00 | $81.35 | $81.35 | 1,057,786 |
| 2023-03-10 | $83.04 | $83.49 | $81.51 | $81.91 | $81.91 | 1,088,615 |
| 2023-03-09 | $85.16 | $85.44 | $83.19 | $83.37 | $83.37 | 883,188 |
| 2023-03-08 | $84.53 | $85.19 | $84.07 | $84.84 | $84.84 | 715,841 |
| 2023-03-07 | $84.64 | $85.09 | $83.46 | $84.04 | $84.04 | 770,219 |
| 2023-03-06 | $85.38 | $85.68 | $84.25 | $84.51 | $84.51 | 1,479,906 |
| 2023-03-03 | $84.50 | $85.70 | $84.30 | $85.27 | $85.27 | 972,828 |
| 2023-03-02 | $83.49 | $84.33 | $82.68 | $84.14 | $84.14 | 912,367 |
| 2023-03-01 | $83.36 | $84.81 | $82.80 | $84.19 | $84.19 | 1,185,247 |
| 2023-02-28 | $83.28 | $83.71 | $82.68 | $83.03 | $83.03 | 1,292,894 |
| 2023-02-27 | $84.01 | $84.67 | $83.17 | $83.51 | $83.51 | 801,612 |
| 2023-02-24 | $81.39 | $83.41 | $81.28 | $83.37 | $83.37 | 1,084,622 |
| 2023-02-23 | $83.50 | $83.75 | $81.93 | $83.08 | $83.08 | 656,670 |
| 2023-02-22 | $82.35 | $83.17 | $81.65 | $82.42 | $82.42 | 1,068,173 |
| 2023-02-21 | $83.71 | $84.64 | $82.45 | $82.68 | $82.68 | 1,094,636 |
| 2023-02-17 | $84.36 | $84.68 | $83.51 | $83.84 | $83.84 | 1,315,059 |
| 2023-02-16 | $82.93 | $84.92 | $82.70 | $84.71 | $84.71 | 1,311,450 |
| 2023-02-15 | $83.50 | $84.59 | $83.45 | $84.09 | $84.09 | 784,329 |
| 2023-02-14 | $83.13 | $84.88 | $83.01 | $84.36 | $84.36 | 814,275 |
| 2023-02-13 | $82.63 | $84.10 | $82.34 | $84.00 | $83.92 | 966,512 |
| 2023-02-10 | $81.07 | $82.78 | $80.91 | $82.65 | $82.57 | 1,092,284 |
| 2023-02-09 | $83.23 | $83.51 | $80.96 | $81.63 | $81.55 | 1,728,305 |
| 2023-02-08 | $82.68 | $83.24 | $81.96 | $82.46 | $82.38 | 1,115,857 |
| 2023-02-07 | $82.96 | $83.66 | $81.72 | $83.44 | $83.36 | 2,014,883 |
| 2023-02-06 | $81.32 | $82.78 | $80.86 | $82.62 | $82.54 | 1,192,918 |
| 2023-02-03 | $80.50 | $82.69 | $80.50 | $82.17 | $82.09 | 1,665,657 |
| 2023-02-02 | $80.55 | $82.21 | $80.20 | $81.35 | $81.27 | 1,639,172 |
| 2023-02-01 | $77.86 | $80.57 | $77.72 | $79.99 | $79.91 | 1,762,000 |
| 2023-01-31 | $77.10 | $78.70 | $76.56 | $78.63 | $78.56 | 1,329,266 |
| 2023-01-30 | $76.40 | $77.21 | $76.17 | $76.80 | $76.73 | 872,344 |
| 2023-01-27 | $77.65 | $78.69 | $77.18 | $77.20 | $77.13 | 723,220 |
| 2023-01-26 | $80.36 | $80.64 | $77.50 | $78.28 | $78.21 | 1,670,978 |
| 2023-01-25 | $79.06 | $79.96 | $78.42 | $79.87 | $79.79 | 1,264,069 |
| 2023-01-24 | $80.00 | $81.62 | $80.00 | $80.64 | $80.56 | 1,241,219 |
| 2023-01-23 | $79.60 | $81.45 | $79.56 | $81.04 | $80.96 | 1,811,233 |
| 2023-01-20 | $78.29 | $79.42 | $77.73 | $79.42 | $79.34 | 1,370,300 |
| 2023-01-19 | $77.47 | $78.51 | $77.20 | $78.06 | $77.99 | 1,404,553 |
| 2023-01-18 | $78.75 | $79.67 | $78.11 | $78.39 | $78.32 | 1,901,131 |
| 2023-01-17 | $76.90 | $79.03 | $76.88 | $78.33 | $78.26 | 2,245,892 |
| 2023-01-13 | $75.28 | $77.69 | $75.18 | $77.66 | $77.59 | 1,514,098 |
| 2023-01-12 | $74.98 | $76.58 | $74.81 | $76.07 | $76.00 | 2,215,391 |
| 2023-01-11 | $71.98 | $75.11 | $71.76 | $75.00 | $74.93 | 2,535,227 |
| 2023-01-10 | $71.30 | $72.39 | $71.17 | $72.19 | $72.12 | 1,406,434 |
| 2023-01-09 | $68.79 | $71.67 | $68.79 | $71.30 | $71.23 | 1,963,006 |
| 2023-01-06 | $66.32 | $68.04 | $65.62 | $67.98 | $67.98 | 1,171,186 |
| 2023-01-05 | $65.42 | $65.72 | $64.74 | $65.44 | $65.44 | 1,840,914 |
| 2023-01-04 | $67.76 | $68.39 | $65.64 | $66.00 | $66.00 | 1,141,024 |
| 2023-01-03 | $68.80 | $69.12 | $66.96 | $67.18 | $67.18 | 1,054,017 |
| 2022-12-30 | $67.77 | $68.37 | $67.34 | $68.20 | $68.20 | 718,874 |
| 2022-12-29 | $67.81 | $68.87 | $67.81 | $68.45 | $68.45 | 487,811 |
| 2022-12-28 | $68.90 | $69.10 | $67.23 | $67.27 | $67.27 | 463,009 |
| 2022-12-27 | $69.20 | $69.51 | $68.77 | $68.95 | $68.95 | 552,192 |
| 2022-12-23 | $69.14 | $69.33 | $68.23 | $69.01 | $69.01 | 580,484 |
| 2022-12-22 | $69.70 | $69.74 | $67.93 | $69.35 | $69.35 | 965,658 |
| 2022-12-21 | $70.09 | $71.06 | $69.69 | $70.30 | $70.30 | 1,203,053 |
| 2022-12-20 | $68.24 | $69.57 | $68.21 | $69.19 | $69.19 | 1,143,514 |
| 2022-12-19 | $69.23 | $69.62 | $67.73 | $68.24 | $68.24 | 1,047,560 |
| 2022-12-16 | $68.00 | $69.37 | $67.50 | $69.07 | $69.07 | 3,174,191 |
| 2022-12-15 | $71.33 | $72.30 | $68.22 | $68.35 | $68.35 | 2,043,418 |
| 2022-12-14 | $72.66 | $73.27 | $71.14 | $72.60 | $72.60 | 2,103,113 |
| 2022-12-13 | $72.92 | $73.79 | $72.04 | $72.86 | $72.86 | 1,474,896 |
| 2022-12-12 | $71.49 | $72.41 | $71.03 | $72.05 | $72.05 | 1,028,372 |
| 2022-12-09 | $71.26 | $72.13 | $71.00 | $71.47 | $71.47 | 1,060,752 |
| 2022-12-08 | $71.07 | $72.20 | $71.00 | $71.75 | $71.75 | 1,115,384 |
| 2022-12-07 | $70.31 | $71.02 | $69.91 | $70.58 | $70.58 | 816,278 |
| 2022-12-06 | $70.64 | $71.42 | $70.25 | $70.78 | $70.78 | 1,202,639 |
| 2022-12-05 | $71.04 | $71.65 | $70.33 | $70.88 | $70.88 | 864,883 |
| 2022-12-02 | $71.64 | $72.81 | $71.50 | $71.77 | $71.77 | 1,002,812 |
| 2022-12-01 | $72.36 | $73.33 | $71.96 | $72.55 | $72.55 | 1,059,799 |
| 2022-11-30 | $69.00 | $72.45 | $68.53 | $72.19 | $72.19 | 1,611,148 |
| 2022-11-29 | $69.10 | $69.73 | $68.33 | $68.89 | $68.89 | 863,704 |
| 2022-11-28 | $69.90 | $70.09 | $69.00 | $69.09 | $69.09 | 814,555 |
| 2022-11-25 | $70.17 | $70.84 | $70.10 | $70.63 | $70.63 | 264,732 |
| 2022-11-23 | $70.80 | $71.79 | $70.30 | $70.45 | $70.45 | 830,038 |
| 2022-11-22 | $69.76 | $70.86 | $69.21 | $70.77 | $70.77 | 1,422,003 |
| 2022-11-21 | $68.91 | $69.76 | $68.50 | $69.22 | $69.22 | 1,431,337 |
| 2022-11-18 | $68.54 | $69.48 | $67.86 | $69.37 | $69.37 | 1,184,786 |
| 2022-11-17 | $65.75 | $68.17 | $65.30 | $67.59 | $67.59 | 1,232,240 |
| 2022-11-16 | $66.69 | $67.14 | $66.21 | $66.67 | $66.67 | 1,246,574 |
| 2022-11-15 | $67.66 | $68.76 | $66.89 | $67.31 | $67.31 | 1,154,414 |
| 2022-11-14 | $65.68 | $68.22 | $65.53 | $66.50 | $66.50 | 1,520,104 |
| 2022-11-11 | $64.98 | $67.10 | $64.94 | $66.12 | $66.12 | 1,985,880 |
| 2022-11-10 | $65.18 | $65.36 | $63.51 | $64.39 | $64.39 | 2,307,733 |
| 2022-11-09 | $62.90 | $64.00 | $62.27 | $62.41 | $62.41 | 1,275,710 |
| 2022-11-08 | $63.11 | $64.47 | $62.85 | $63.55 | $63.55 | 1,105,474 |
| 2022-11-07 | $64.01 | $64.01 | $61.69 | $62.72 | $62.72 | 1,364,608 |
| 2022-11-04 | $64.59 | $66.09 | $63.46 | $63.98 | $63.98 | 1,056,652 |
| 2022-11-03 | $62.57 | $63.72 | $61.64 | $63.04 | $63.04 | 873,598 |
| 2022-11-02 | $65.32 | $65.65 | $63.61 | $63.67 | $63.67 | 1,265,893 |
| 2022-11-01 | $65.00 | $66.30 | $64.82 | $66.05 | $66.05 | 1,320,514 |
| 2022-10-31 | $64.77 | $65.29 | $64.14 | $64.25 | $64.25 | 997,914 |
| 2022-10-28 | $64.26 | $66.18 | $63.88 | $65.35 | $65.35 | 1,203,300 |
| 2022-10-27 | $65.13 | $65.62 | $63.73 | $63.98 | $63.98 | 1,021,163 |
| 2022-10-26 | $64.36 | $65.15 | $64.13 | $64.14 | $64.14 | 1,233,673 |
| 2022-10-25 | $62.70 | $64.99 | $62.63 | $64.71 | $64.71 | 1,206,455 |
| 2022-10-24 | $62.72 | $63.28 | $61.96 | $62.88 | $62.88 | 917,583 |
| 2022-10-21 | $59.77 | $62.76 | $59.64 | $62.54 | $62.54 | 1,140,914 |
| 2022-10-20 | $60.00 | $61.56 | $59.60 | $59.71 | $59.71 | 806,438 |
| 2022-10-19 | $60.20 | $60.77 | $58.95 | $59.78 | $59.78 | 1,030,592 |
| 2022-10-18 | $62.00 | $62.80 | $60.33 | $60.80 | $60.80 | 1,144,880 |
| 2022-10-17 | $60.30 | $61.22 | $60.08 | $60.75 | $60.75 | 1,165,761 |
| 2022-10-14 | $59.39 | $60.24 | $58.21 | $58.92 | $58.92 | 1,316,887 |
| 2022-10-13 | $55.83 | $59.68 | $55.36 | $59.23 | $59.23 | 1,039,865 |
| 2022-10-12 | $58.18 | $58.33 | $56.91 | $57.12 | $57.12 | 1,286,263 |
| 2022-10-11 | $58.96 | $59.46 | $57.73 | $57.86 | $57.86 | 1,751,451 |
| 2022-10-10 | $60.30 | $60.54 | $58.32 | $59.33 | $59.33 | 1,133,524 |
| 2022-10-07 | $60.86 | $61.04 | $59.50 | $60.20 | $60.20 | 965,894 |
| 2022-10-06 | $61.92 | $62.53 | $61.53 | $61.68 | $61.68 | 1,234,272 |
| 2022-10-05 | $60.59 | $62.41 | $60.26 | $62.33 | $62.33 | 1,451,487 |
| 2022-10-04 | $59.88 | $61.30 | $59.84 | $61.24 | $61.24 | 928,900 |
| 2022-10-03 | $58.67 | $59.29 | $57.71 | $58.78 | $58.78 | 1,311,766 |
| 2022-09-30 | $58.75 | $60.16 | $57.58 | $57.71 | $57.71 | 1,233,296 |
| 2022-09-29 | $59.16 | $59.52 | $58.41 | $59.12 | $59.12 | 1,232,303 |
| 2022-09-28 | $57.00 | $60.34 | $56.76 | $60.12 | $60.12 | 1,457,311 |
| 2022-09-27 | $58.48 | $58.84 | $56.68 | $57.42 | $57.42 | 2,266,096 |
| 2022-09-26 | $55.96 | $57.38 | $55.58 | $56.16 | $56.16 | 1,402,284 |
| 2022-09-23 | $56.69 | $57.43 | $55.26 | $56.24 | $56.24 | 1,434,133 |
| 2022-09-22 | $59.01 | $59.03 | $57.37 | $57.56 | $57.56 | 1,125,443 |
| 2022-09-21 | $59.93 | $61.15 | $58.87 | $58.90 | $58.90 | 1,005,033 |
| 2022-09-20 | $59.17 | $59.24 | $58.20 | $59.00 | $59.00 | 748,743 |
| 2022-09-19 | $57.90 | $59.68 | $57.79 | $59.59 | $59.59 | 1,090,363 |
| 2022-09-16 | $58.25 | $58.59 | $57.57 | $58.40 | $58.40 | 2,338,891 |
| 2022-09-15 | $59.31 | $60.07 | $58.75 | $59.03 | $59.03 | 887,049 |
| 2022-09-14 | $59.07 | $59.16 | $57.77 | $59.07 | $59.07 | 1,066,793 |
| 2022-09-13 | $59.29 | $59.99 | $58.87 | $59.10 | $59.10 | 845,566 |
| 2022-09-12 | $61.43 | $61.58 | $60.48 | $61.46 | $61.46 | 987,767 |
| 2022-09-09 | $59.39 | $60.88 | $59.07 | $60.73 | $60.73 | 691,901 |
| 2022-09-08 | $57.43 | $59.07 | $56.85 | $58.99 | $58.99 | 958,275 |
| 2022-09-07 | $56.89 | $58.23 | $56.02 | $58.06 | $58.06 | 1,591,823 |
| 2022-09-06 | $58.00 | $58.08 | $56.62 | $57.17 | $57.17 | 746,668 |
| 2022-09-02 | $59.17 | $59.73 | $57.51 | $57.81 | $57.81 | 927,924 |
| 2022-09-01 | $59.58 | $59.70 | $57.24 | $58.29 | $58.29 | 1,408,148 |
| 2022-08-31 | $60.98 | $61.39 | $60.22 | $60.30 | $60.30 | 861,829 |
| 2022-08-30 | $62.18 | $62.26 | $60.43 | $60.98 | $60.98 | 886,820 |
| 2022-08-29 | $61.35 | $62.57 | $61.12 | $61.95 | $61.95 | 865,682 |
| 2022-08-26 | $64.00 | $64.18 | $62.02 | $62.14 | $62.14 | 618,761 |
| 2022-08-25 | $62.61 | $64.19 | $62.61 | $64.16 | $64.16 | 588,654 |
| 2022-08-24 | $61.84 | $62.59 | $61.56 | $62.11 | $62.11 | 546,655 |
| 2022-08-23 | $61.71 | $62.96 | $61.71 | $62.06 | $62.06 | 461,531 |
| 2022-08-22 | $61.92 | $62.31 | $61.33 | $61.65 | $61.65 | 464,067 |
| 2022-08-19 | $64.42 | $64.83 | $62.63 | $63.18 | $63.18 | 968,774 |
| 2022-08-18 | $63.37 | $65.88 | $63.15 | $65.35 | $65.35 | 803,117 |
| 2022-08-17 | $62.57 | $63.18 | $61.69 | $63.08 | $63.08 | 791,127 |
| 2022-08-16 | $61.99 | $63.31 | $61.77 | $62.89 | $62.89 | 699,095 |
| 2022-08-15 | $62.12 | $62.66 | $61.68 | $62.19 | $62.19 | 598,667 |
| 2022-08-12 | $62.02 | $62.83 | $61.82 | $62.38 | $62.38 | 751,780 |
| 2022-08-11 | $61.47 | $62.31 | $61.16 | $61.73 | $61.65 | 1,197,887 |
| 2022-08-10 | $60.45 | $61.51 | $59.99 | $61.07 | $60.99 | 985,741 |
| 2022-08-09 | $60.08 | $60.18 | $58.36 | $58.87 | $58.79 | 982,646 |
| 2022-08-08 | $61.20 | $61.68 | $60.47 | $60.57 | $60.49 | 970,594 |
| 2022-08-05 | $60.11 | $61.35 | $59.93 | $61.12 | $61.04 | 692,011 |
| 2022-08-04 | $60.38 | $61.12 | $60.07 | $60.92 | $60.84 | 603,974 |
| 2022-08-03 | $59.14 | $60.78 | $58.91 | $60.42 | $60.34 | 823,077 |
| 2022-08-02 | $58.99 | $59.58 | $58.59 | $59.06 | $58.98 | 739,845 |
| 2022-08-01 | $58.56 | $59.81 | $58.44 | $59.24 | $59.16 | 842,057 |
| 2022-07-29 | $58.00 | $59.87 | $58.00 | $59.34 | $59.26 | 983,842 |
| 2022-07-28 | $56.73 | $58.47 | $56.59 | $58.15 | $58.08 | 854,580 |
| 2022-07-27 | $55.26 | $56.81 | $54.78 | $56.51 | $56.44 | 825,074 |
| 2022-07-26 | $54.59 | $54.98 | $54.36 | $54.67 | $54.60 | 573,031 |
| 2022-07-25 | $54.88 | $55.11 | $54.43 | $54.80 | $54.73 | 649,032 |
| 2022-07-22 | $56.14 | $56.71 | $54.31 | $54.82 | $54.75 | 705,869 |
| 2022-07-21 | $56.20 | $56.63 | $55.34 | $56.60 | $56.53 | 498,098 |
| 2022-07-20 | $54.55 | $56.27 | $54.20 | $56.11 | $56.04 | 841,479 |
| 2022-07-19 | $53.60 | $54.99 | $53.60 | $54.92 | $54.85 | 591,078 |
| 2022-07-18 | $53.67 | $54.18 | $52.65 | $52.77 | $52.70 | 1,079,588 |
| 2022-07-15 | $52.53 | $53.35 | $51.88 | $53.27 | $53.20 | 648,610 |
| 2022-07-14 | $51.55 | $52.10 | $50.61 | $51.94 | $51.87 | 695,105 |
| 2022-07-13 | $50.84 | $52.65 | $50.70 | $52.33 | $52.26 | 1,047,679 |
| 2022-07-12 | $51.59 | $52.65 | $51.42 | $51.73 | $51.66 | 999,674 |
| 2022-07-11 | $51.48 | $52.00 | $51.24 | $51.71 | $51.64 | 916,933 |
| 2022-07-08 | $51.92 | $52.41 | $51.40 | $52.06 | $51.99 | 597,032 |
| 2022-07-07 | $51.56 | $52.70 | $51.34 | $51.99 | $51.92 | 1,212,907 |
| 2022-07-06 | $50.31 | $51.40 | $49.91 | $50.78 | $50.71 | 1,046,911 |
| 2022-07-05 | $49.98 | $50.72 | $48.80 | $50.52 | $50.46 | 1,188,636 |
| 2022-07-01 | $50.66 | $51.81 | $50.03 | $51.09 | $51.02 | 1,029,639 |
| 2022-06-30 | $51.07 | $51.87 | $50.46 | $51.21 | $51.14 | 1,170,538 |
| 2022-06-29 | $53.20 | $53.48 | $51.53 | $51.99 | $51.92 | 899,462 |
| 2022-06-28 | $55.28 | $55.93 | $53.03 | $53.04 | $52.97 | 697,628 |
| 2022-06-27 | $55.07 | $55.92 | $54.84 | $55.15 | $55.08 | 865,966 |
| 2022-06-24 | $53.43 | $54.84 | $53.35 | $54.68 | $54.61 | 1,190,274 |
| 2022-06-23 | $53.52 | $53.85 | $52.20 | $52.89 | $52.82 | 929,746 |
| 2022-06-22 | $53.46 | $54.47 | $53.39 | $53.56 | $53.49 | 1,448,661 |
| 2022-06-21 | $54.53 | $55.34 | $53.73 | $54.43 | $54.36 | 1,249,575 |
| 2022-06-17 | $54.29 | $54.71 | $51.90 | $53.61 | $53.54 | 2,742,584 |
| 2022-06-16 | $57.55 | $57.55 | $52.44 | $53.02 | $52.95 | 3,269,710 |
| 2022-06-15 | $58.10 | $59.87 | $57.64 | $58.81 | $58.73 | 1,735,801 |
| 2022-06-14 | $56.19 | $57.47 | $56.10 | $57.25 | $57.18 | 1,138,653 |
| 2022-06-13 | $57.69 | $58.04 | $55.88 | $56.13 | $56.06 | 1,080,869 |
| 2022-06-10 | $59.63 | $60.14 | $59.06 | $59.36 | $59.28 | 840,263 |
| 2022-06-09 | $61.52 | $62.07 | $60.97 | $60.97 | $60.89 | 617,775 |
| 2022-06-08 | $62.62 | $62.66 | $61.52 | $61.70 | $61.62 | 532,264 |
| 2022-06-07 | $61.48 | $62.77 | $61.32 | $62.77 | $62.69 | 454,219 |
| 2022-06-06 | $61.92 | $63.38 | $61.90 | $62.24 | $62.16 | 602,730 |
| 2022-06-03 | $61.43 | $61.84 | $61.01 | $61.45 | $61.37 | 523,199 |
| 2022-06-02 | $60.64 | $62.40 | $60.57 | $62.19 | $62.11 | 653,537 |
| 2022-06-01 | $61.48 | $61.75 | $59.76 | $60.63 | $60.55 | 976,702 |
| 2022-05-31 | $61.03 | $62.17 | $60.80 | $61.52 | $61.44 | 1,181,023 |
| 2022-05-27 | $60.50 | $62.00 | $60.42 | $61.98 | $61.90 | 616,491 |
| 2022-05-26 | $58.12 | $60.11 | $58.12 | $59.76 | $59.68 | 490,288 |
| 2022-05-25 | $56.14 | $58.22 | $56.14 | $57.79 | $57.72 | 745,304 |
| 2022-05-24 | $57.60 | $57.60 | $55.62 | $56.63 | $56.56 | 573,119 |
| 2022-05-23 | $57.85 | $58.35 | $57.36 | $58.03 | $57.96 | 647,352 |
| 2022-05-20 | $58.28 | $58.47 | $55.56 | $57.45 | $57.38 | 817,188 |
| 2022-05-19 | $57.59 | $58.51 | $57.14 | $57.57 | $57.50 | 850,675 |
| 2022-05-18 | $60.50 | $60.92 | $58.27 | $58.39 | $58.32 | 701,515 |
| 2022-05-17 | $59.13 | $61.44 | $59.13 | $61.11 | $61.03 | 918,785 |
| 2022-05-16 | $57.83 | $58.30 | $57.10 | $57.82 | $57.75 | 490,060 |
| 2022-05-13 | $56.85 | $58.48 | $56.85 | $58.17 | $58.10 | 592,981 |
| 2022-05-12 | $56.11 | $57.12 | $55.11 | $56.28 | $56.13 | 735,540 |
| 2022-05-11 | $57.49 | $58.94 | $56.19 | $56.38 | $56.23 | 683,928 |
| 2022-05-10 | $57.31 | $58.70 | $56.40 | $57.82 | $57.67 | 733,058 |
| 2022-05-09 | $57.13 | $57.90 | $55.96 | $56.54 | $56.39 | 1,121,931 |
| 2022-05-06 | $57.65 | $59.20 | $56.75 | $58.09 | $57.94 | 823,390 |
| 2022-05-05 | $59.76 | $60.36 | $57.60 | $58.41 | $58.26 | 661,378 |
| 2022-05-04 | $59.16 | $60.42 | $57.67 | $60.39 | $60.23 | 636,180 |
| 2022-05-03 | $58.40 | $59.33 | $58.14 | $58.91 | $58.75 | 566,330 |
| 2022-05-02 | $57.50 | $58.23 | $56.48 | $58.09 | $57.94 | 1,111,543 |
| 2022-04-29 | $58.75 | $60.14 | $57.53 | $57.73 | $57.58 | 926,787 |
| 2022-04-28 | $57.86 | $59.64 | $57.41 | $59.39 | $59.23 | 667,068 |
| 2022-04-27 | $56.51 | $57.81 | $56.41 | $57.01 | $56.86 | 661,656 |
| 2022-04-26 | $57.76 | $58.07 | $56.57 | $56.64 | $56.49 | 1,022,378 |
| 2022-04-25 | $57.02 | $58.48 | $56.13 | $58.31 | $58.16 | 780,866 |
| 2022-04-22 | $58.50 | $58.79 | $57.35 | $57.46 | $57.31 | 683,353 |
| 2022-04-21 | $60.10 | $60.76 | $58.92 | $59.16 | $59.00 | 730,019 |
| 2022-04-20 | $59.32 | $60.09 | $59.25 | $59.60 | $59.44 | 512,378 |
| 2022-04-19 | $57.68 | $58.88 | $57.32 | $58.67 | $58.51 | 496,319 |
| 2022-04-18 | $56.61 | $58.18 | $56.56 | $57.54 | $57.39 | 667,004 |
| 2022-04-14 | $58.29 | $58.61 | $56.92 | $56.95 | $56.80 | 791,885 |
| 2022-04-13 | $57.47 | $58.35 | $57.32 | $58.25 | $58.10 | 772,887 |
| 2022-04-12 | $57.39 | $58.68 | $57.28 | $57.31 | $57.16 | 1,033,296 |
| 2022-04-11 | $57.10 | $57.73 | $56.65 | $56.81 | $56.66 | 899,663 |
| 2022-04-08 | $57.17 | $58.25 | $56.66 | $57.52 | $57.37 | 951,369 |
| 2022-04-07 | $57.03 | $57.94 | $56.29 | $57.46 | $57.31 | 1,056,492 |
| 2022-04-06 | $58.82 | $58.82 | $57.04 | $57.46 | $57.31 | 1,565,449 |
| 2022-04-05 | $61.59 | $62.21 | $59.71 | $59.88 | $59.72 | 1,339,905 |
| 2022-04-04 | $62.51 | $62.67 | $61.51 | $61.93 | $61.77 | 1,098,829 |
| 2022-04-01 | $62.02 | $62.59 | $60.76 | $61.80 | $61.64 | 1,488,133 |
| 2022-03-31 | $60.29 | $62.42 | $60.21 | $61.73 | $61.57 | 1,537,366 |
| 2022-03-30 | $61.66 | $61.83 | $60.01 | $60.49 | $60.33 | 823,315 |
| 2022-03-29 | $62.15 | $62.77 | $61.31 | $61.87 | $61.71 | 714,411 |
| 2022-03-28 | $61.89 | $62.30 | $59.81 | $61.17 | $61.01 | 806,920 |
| 2022-03-25 | $62.32 | $62.64 | $61.71 | $62.45 | $62.28 | 689,818 |
| 2022-03-24 | $61.42 | $62.25 | $61.00 | $62.11 | $61.95 | 769,436 |
| 2022-03-23 | $61.06 | $61.85 | $60.60 | $61.05 | $60.89 | 948,138 |
| 2022-03-22 | $63.17 | $63.17 | $61.26 | $61.74 | $61.58 | 977,296 |
| 2022-03-21 | $62.70 | $63.36 | $61.97 | $62.43 | $62.26 | 908,075 |
| 2022-03-18 | $61.77 | $62.74 | $60.75 | $62.69 | $62.52 | 2,082,454 |
| 2022-03-17 | $61.45 | $62.44 | $60.92 | $62.11 | $61.95 | 1,757,876 |
| 2022-03-16 | $61.58 | $62.12 | $59.13 | $61.21 | $61.05 | 2,874,071 |
| 2022-03-15 | $55.09 | $55.94 | $54.73 | $55.81 | $55.66 | 1,553,307 |
| 2022-03-14 | $55.58 | $56.05 | $53.97 | $54.17 | $54.03 | 1,008,834 |
| 2022-03-11 | $56.08 | $56.65 | $55.45 | $55.64 | $55.49 | 992,347 |
| 2022-03-10 | $54.54 | $55.62 | $54.02 | $55.52 | $55.37 | 1,385,907 |
| 2022-03-09 | $54.93 | $56.09 | $54.67 | $55.66 | $55.51 | 1,406,478 |
| 2022-03-08 | $53.29 | $55.16 | $52.43 | $53.22 | $53.08 | 1,654,470 |
| 2022-03-07 | $54.87 | $54.87 | $52.53 | $52.60 | $52.46 | 1,684,279 |
| 2022-03-04 | $55.87 | $56.30 | $54.15 | $54.79 | $54.64 | 2,273,541 |
| 2022-03-03 | $58.00 | $58.12 | $56.44 | $57.03 | $56.88 | 1,472,172 |
| 2022-03-02 | $56.00 | $58.28 | $55.70 | $57.79 | $57.64 | 1,095,125 |
| 2022-03-01 | $57.73 | $57.95 | $54.90 | $55.18 | $55.03 | 2,171,918 |
| 2022-02-28 | $58.40 | $58.85 | $56.90 | $57.81 | $57.66 | 1,862,800 |
| 2022-02-25 | $57.19 | $59.41 | $56.58 | $59.36 | $59.20 | 2,234,303 |
| 2022-02-24 | $55.26 | $57.07 | $54.20 | $56.90 | $56.75 | 2,242,792 |
| 2022-02-23 | $59.03 | $59.19 | $56.97 | $57.20 | $57.05 | 1,778,149 |
| 2022-02-22 | $58.83 | $60.08 | $58.01 | $58.36 | $58.21 | 1,745,511 |
| 2022-02-18 | $59.68 | $60.60 | $58.96 | $59.56 | $59.40 | 1,536,732 |
| 2022-02-17 | $60.36 | $60.69 | $59.44 | $59.63 | $59.47 | 1,256,215 |
| 2022-02-16 | $61.25 | $61.49 | $60.20 | $61.15 | $60.99 | 1,482,842 |
| 2022-02-15 | $61.02 | $62.10 | $60.80 | $61.51 | $61.35 | 1,646,746 |
| 2022-02-14 | $60.29 | $61.09 | $59.77 | $60.39 | $60.23 | 1,463,252 |
| 2022-02-11 | $62.18 | $63.03 | $60.20 | $60.54 | $60.30 | 980,474 |
| 2022-02-10 | $61.83 | $63.54 | $61.64 | $61.93 | $61.68 | 1,502,421 |
| 2022-02-09 | $62.83 | $63.36 | $62.33 | $63.10 | $62.85 | 797,703 |
| 2022-02-08 | $60.49 | $61.95 | $60.14 | $61.70 | $61.45 | 2,231,326 |
| 2022-02-07 | $60.65 | $60.92 | $60.14 | $60.36 | $60.12 | 1,767,933 |
| 2022-02-04 | $61.03 | $61.73 | $59.90 | $60.62 | $60.38 | 626,697 |
| 2022-02-03 | $62.47 | $63.29 | $61.21 | $61.27 | $61.03 | 1,201,640 |
| 2022-02-02 | $62.48 | $63.26 | $62.23 | $62.98 | $62.73 | 1,264,052 |
| 2022-02-01 | $61.95 | $62.47 | $60.50 | $62.20 | $61.95 | 1,175,224 |
| 2022-01-31 | $59.30 | $61.53 | $59.30 | $61.49 | $61.25 | 1,084,223 |
| 2022-01-28 | $58.37 | $59.76 | $57.66 | $59.72 | $59.48 | 1,695,784 |
| 2022-01-27 | $59.63 | $60.72 | $57.81 | $58.22 | $57.99 | 1,491,959 |
| 2022-01-26 | $61.60 | $61.76 | $58.53 | $58.76 | $58.53 | 1,553,326 |
| 2022-01-25 | $61.18 | $61.39 | $59.22 | $60.18 | $59.94 | 3,452,533 |
| 2022-01-24 | $62.25 | $62.98 | $59.90 | $62.17 | $61.92 | 3,467,642 |
| 2022-01-21 | $64.94 | $65.73 | $63.50 | $63.72 | $63.47 | 1,199,699 |
| 2022-01-20 | $66.90 | $68.02 | $65.35 | $65.48 | $65.22 | 602,450 |
| 2022-01-19 | $69.43 | $69.66 | $66.78 | $66.85 | $66.58 | 906,738 |
| 2022-01-18 | $69.42 | $69.99 | $68.47 | $68.99 | $68.72 | 930,488 |
| 2022-01-14 | $69.04 | $70.74 | $69.00 | $70.72 | $70.44 | 502,854 |
| 2022-01-13 | $70.81 | $71.65 | $69.58 | $69.96 | $69.68 | 659,611 |
| 2022-01-12 | $70.59 | $71.09 | $69.67 | $70.25 | $69.97 | 669,979 |
| 2022-01-11 | $69.03 | $70.51 | $68.27 | $70.44 | $70.16 | 791,696 |
| 2022-01-10 | $68.81 | $69.17 | $67.11 | $69.03 | $68.76 | 933,518 |
| 2022-01-07 | $70.05 | $70.96 | $69.20 | $69.38 | $69.10 | 1,911,102 |
| 2022-01-06 | $69.94 | $70.50 | $69.18 | $70.17 | $69.89 | 667,064 |
| 2022-01-05 | $71.56 | $72.09 | $69.94 | $69.99 | $69.71 | 811,388 |
| 2022-01-04 | $70.99 | $71.93 | $70.56 | $71.29 | $71.01 | 816,759 |
| 2022-01-03 | $70.95 | $71.67 | $70.29 | $70.46 | $70.18 | 737,647 |
| 2021-12-31 | $69.90 | $70.83 | $69.90 | $70.35 | $70.07 | 557,929 |
| 2021-12-30 | $71.24 | $71.82 | $69.95 | $70.07 | $69.79 | 664,734 |
| 2021-12-29 | $70.72 | $72.11 | $70.62 | $71.51 | $71.23 | 501,861 |
| 2021-12-28 | $71.23 | $71.90 | $70.66 | $70.72 | $70.44 | 682,010 |
| 2021-12-27 | $70.00 | $71.49 | $69.91 | $71.30 | $71.02 | 838,375 |
| 2021-12-23 | $69.00 | $70.79 | $68.75 | $69.81 | $69.53 | 1,065,603 |
| 2021-12-22 | $67.00 | $68.49 | $66.75 | $68.37 | $68.10 | 1,048,218 |
| 2021-12-21 | $64.91 | $67.19 | $64.28 | $67.00 | $66.73 | 1,877,599 |
| 2021-12-20 | $64.27 | $64.73 | $62.45 | $63.60 | $63.35 | 999,737 |
| 2021-12-17 | $64.53 | $66.55 | $63.73 | $65.58 | $65.32 | 3,118,606 |
| 2021-12-16 | $63.90 | $66.50 | $63.78 | $64.45 | $64.19 | 1,938,293 |
| 2021-12-15 | $63.16 | $63.82 | $61.36 | $63.78 | $63.53 | 1,162,140 |
| 2021-12-14 | $62.91 | $64.21 | $62.91 | $63.26 | $63.01 | 1,143,591 |
| 2021-12-13 | $64.91 | $65.69 | $63.71 | $64.03 | $63.78 | 1,152,162 |
| 2021-12-10 | $64.85 | $65.87 | $64.18 | $65.40 | $65.14 | 2,013,214 |
| 2021-12-09 | $62.52 | $62.98 | $61.67 | $61.72 | $61.47 | 774,965 |
| 2021-12-08 | $62.40 | $62.90 | $62.01 | $62.60 | $62.35 | 646,516 |
| 2021-12-07 | $60.89 | $62.74 | $60.53 | $62.34 | $62.09 | 636,787 |
| 2021-12-06 | $59.65 | $60.42 | $59.20 | $59.71 | $59.47 | 1,016,404 |
| 2021-12-03 | $59.80 | $60.16 | $58.49 | $58.99 | $58.76 | 803,864 |
| 2021-12-02 | $57.20 | $59.91 | $56.75 | $59.35 | $59.11 | 948,874 |
| 2021-12-01 | $59.97 | $61.17 | $58.21 | $58.26 | $58.03 | 736,659 |
| 2021-11-30 | $59.99 | $60.27 | $57.97 | $58.46 | $58.23 | 1,485,507 |
| 2021-11-29 | $61.00 | $61.27 | $59.80 | $60.93 | $60.69 | 670,847 |
| 2021-11-26 | $60.08 | $60.60 | $59.20 | $59.89 | $59.65 | 547,162 |
| 2021-11-24 | $61.34 | $62.02 | $60.84 | $61.96 | $61.71 | 423,479 |
| 2021-11-23 | $62.11 | $62.69 | $61.11 | $61.84 | $61.59 | 1,000,629 |
| 2021-11-22 | $62.57 | $63.46 | $62.21 | $62.25 | $62.00 | 740,307 |
| 2021-11-19 | $63.21 | $63.49 | $62.09 | $62.13 | $61.88 | 683,932 |
| 2021-11-18 | $64.46 | $64.59 | $62.73 | $63.61 | $63.36 | 534,405 |
| 2021-11-17 | $64.44 | $64.55 | $63.54 | $64.14 | $63.89 | 587,475 |
| 2021-11-16 | $63.72 | $64.94 | $63.71 | $64.57 | $64.31 | 614,861 |
| 2021-11-15 | $64.60 | $64.99 | $63.69 | $63.86 | $63.61 | 511,147 |
| 2021-11-12 | $64.64 | $64.83 | $63.98 | $64.28 | $64.02 | 904,670 |
| 2021-11-11 | $64.02 | $64.59 | $63.83 | $64.51 | $64.17 | 385,670 |
| 2021-11-10 | $63.58 | $64.24 | $63.08 | $63.66 | $63.33 | 433,327 |
| 2021-11-09 | $64.23 | $64.67 | $63.20 | $63.58 | $63.25 | 508,558 |
| 2021-11-08 | $65.56 | $65.79 | $64.12 | $64.21 | $63.88 | 766,582 |
| 2021-11-05 | $64.44 | $65.36 | $64.21 | $65.23 | $64.89 | 707,363 |
| 2021-11-04 | $63.40 | $64.46 | $63.20 | $63.91 | $63.58 | 706,089 |
| 2021-11-03 | $62.47 | $63.38 | $62.38 | $63.18 | $62.85 | 648,981 |
| 2021-11-02 | $61.93 | $62.81 | $61.55 | $62.43 | $62.10 | 573,886 |
| 2021-11-01 | $60.25 | $62.31 | $60.17 | $61.88 | $61.56 | 896,215 |
| 2021-10-29 | $59.55 | $60.34 | $59.28 | $59.96 | $59.65 | 854,459 |
| 2021-10-28 | $60.33 | $60.50 | $58.42 | $60.02 | $59.71 | 1,426,581 |
| 2021-10-27 | $61.39 | $61.78 | $60.45 | $60.50 | $60.18 | 753,801 |
| 2021-10-26 | $62.41 | $62.51 | $61.51 | $61.53 | $61.21 | 569,081 |
| 2021-10-25 | $61.92 | $62.81 | $61.68 | $62.22 | $61.90 | 507,970 |
| 2021-10-22 | $62.80 | $63.60 | $61.47 | $61.62 | $61.30 | 723,956 |
| 2021-10-21 | $60.74 | $62.69 | $60.74 | $62.63 | $62.30 | 757,293 |
| 2021-10-20 | $61.74 | $61.92 | $60.77 | $60.94 | $60.62 | 940,939 |
| 2021-10-19 | $62.44 | $62.52 | $61.46 | $61.77 | $61.45 | 859,268 |
| 2021-10-18 | $61.94 | $62.47 | $61.82 | $62.13 | $61.81 | 642,360 |
| 2021-10-15 | $63.11 | $64.05 | $62.33 | $62.36 | $62.04 | 1,231,060 |
| 2021-10-14 | $62.11 | $63.25 | $61.81 | $62.97 | $62.64 | 618,280 |
| 2021-10-13 | $61.45 | $61.84 | $60.42 | $61.26 | $60.94 | 1,224,945 |
| 2021-10-12 | $63.40 | $63.81 | $61.70 | $62.00 | $61.68 | 669,760 |
| 2021-10-11 | $62.86 | $64.32 | $62.82 | $63.33 | $63.00 | 809,927 |
| 2021-10-08 | $62.93 | $63.00 | $62.35 | $62.61 | $62.28 | 445,460 |
| 2021-10-07 | $62.16 | $63.53 | $62.04 | $62.78 | $62.45 | 890,971 |
| 2021-10-06 | $60.45 | $61.31 | $59.88 | $61.28 | $60.96 | 800,080 |
| 2021-10-05 | $59.60 | $61.25 | $59.13 | $61.04 | $60.72 | 1,357,828 |
| 2021-10-04 | $59.34 | $59.69 | $58.79 | $59.09 | $58.78 | 838,658 |
| 2021-10-01 | $58.96 | $60.07 | $58.37 | $59.40 | $59.09 | 966,161 |
| 2021-09-30 | $59.12 | $59.84 | $58.19 | $58.37 | $58.07 | 1,828,908 |
| 2021-09-29 | $61.14 | $61.14 | $55.92 | $57.23 | $56.93 | 3,816,083 |
| 2021-09-28 | $61.58 | $62.02 | $60.80 | $60.94 | $60.62 | 1,180,275 |
| 2021-09-27 | $62.22 | $62.76 | $61.70 | $62.36 | $62.04 | 1,052,081 |
| 2021-09-24 | $61.12 | $62.66 | $60.72 | $62.21 | $61.89 | 2,130,778 |
| 2021-09-23 | $60.78 | $62.13 | $60.54 | $61.48 | $61.16 | 670,801 |
| 2021-09-22 | $59.03 | $60.70 | $59.03 | $60.33 | $60.02 | 811,763 |
| 2021-09-21 | $59.89 | $60.13 | $58.59 | $58.61 | $58.30 | 894,852 |
| 2021-09-20 | $59.30 | $59.54 | $58.15 | $59.08 | $58.77 | 1,185,590 |
| 2021-09-17 | $62.62 | $62.82 | $60.79 | $60.89 | $60.57 | 2,807,095 |
| 2021-09-16 | $62.93 | $63.62 | $62.68 | $62.95 | $62.62 | 623,927 |
| 2021-09-15 | $62.40 | $63.05 | $62.14 | $62.82 | $62.49 | 767,685 |
| 2021-09-14 | $63.06 | $63.60 | $62.18 | $62.38 | $62.06 | 593,500 |
| 2021-09-13 | $63.39 | $63.78 | $61.97 | $62.85 | $62.52 | 670,875 |
| 2021-09-10 | $62.65 | $63.40 | $62.39 | $62.94 | $62.61 | 845,502 |
| 2021-09-09 | $61.96 | $63.00 | $61.90 | $62.00 | $61.68 | 587,814 |
| 2021-09-08 | $62.67 | $62.78 | $61.52 | $62.00 | $61.68 | 576,109 |
| 2021-09-07 | $62.31 | $63.54 | $62.17 | $62.96 | $62.63 | 903,245 |
| 2021-09-03 | $61.26 | $62.15 | $61.26 | $62.01 | $61.69 | 419,068 |
| 2021-09-02 | $61.24 | $61.61 | $60.98 | $61.48 | $61.16 | 399,490 |
| 2021-09-01 | $61.78 | $61.86 | $60.81 | $61.09 | $60.77 | 448,035 |
| 2021-08-31 | $62.69 | $62.96 | $61.47 | $61.78 | $61.46 | 773,764 |
| 2021-08-30 | $62.43 | $63.05 | $62.03 | $62.69 | $62.36 | 626,021 |
| 2021-08-27 | $60.75 | $62.32 | $60.75 | $61.95 | $61.63 | 870,582 |
| 2021-08-26 | $60.79 | $61.30 | $60.30 | $60.60 | $60.28 | 595,853 |
| 2021-08-25 | $59.89 | $60.87 | $59.84 | $60.70 | $60.38 | 945,765 |
| 2021-08-24 | $59.72 | $60.22 | $59.46 | $59.89 | $59.58 | 500,122 |
| 2021-08-23 | $60.05 | $60.19 | $59.01 | $59.73 | $59.42 | 682,261 |
| 2021-08-20 | $58.31 | $59.66 | $58.31 | $59.58 | $59.27 | 495,776 |
| 2021-08-19 | $58.61 | $58.98 | $58.13 | $58.25 | $57.95 | 656,378 |
| 2021-08-18 | $59.08 | $60.20 | $59.08 | $59.48 | $59.17 | 472,905 |
| 2021-08-17 | $59.79 | $59.98 | $58.66 | $59.37 | $59.06 | 498,444 |
| 2021-08-16 | $60.43 | $60.65 | $60.08 | $60.31 | $60.00 | 652,246 |
| 2021-08-13 | $60.14 | $60.91 | $60.03 | $60.63 | $60.31 | 440,191 |
| 2021-08-12 | $60.49 | $60.49 | $59.87 | $60.29 | $59.98 | 513,425 |
| 2021-08-11 | $59.71 | $60.50 | $59.30 | $60.35 | $59.96 | 666,847 |
| 2021-08-10 | $59.25 | $59.79 | $58.95 | $59.53 | $59.14 | 349,311 |
| 2021-08-09 | $59.54 | $59.54 | $58.88 | $59.25 | $58.86 | 324,177 |
| 2021-08-06 | $59.33 | $59.83 | $59.10 | $59.67 | $59.28 | 432,726 |
| 2021-08-05 | $59.22 | $59.48 | $58.51 | $58.99 | $58.60 | 479,340 |
| 2021-08-04 | $59.76 | $60.05 | $58.88 | $58.93 | $58.55 | 628,257 |
| 2021-08-03 | $59.40 | $60.22 | $58.83 | $60.01 | $59.62 | 647,043 |
| 2021-08-02 | $60.00 | $61.23 | $59.10 | $59.13 | $58.74 | 970,024 |
| 2021-07-30 | $58.66 | $59.90 | $58.66 | $59.54 | $59.15 | 778,205 |
| 2021-07-29 | $57.98 | $59.56 | $57.98 | $58.94 | $58.56 | 822,555 |
| 2021-07-28 | $57.19 | $58.18 | $56.83 | $57.84 | $57.46 | 761,434 |
| 2021-07-27 | $57.13 | $57.13 | $55.58 | $56.89 | $56.52 | 789,927 |
| 2021-07-26 | $56.98 | $57.65 | $56.80 | $57.47 | $57.09 | 614,633 |
| 2021-07-23 | $56.64 | $56.97 | $56.43 | $56.94 | $56.57 | 758,656 |
| 2021-07-22 | $56.46 | $56.46 | $55.49 | $55.62 | $55.26 | 476,966 |
| 2021-07-21 | $55.65 | $56.80 | $55.61 | $56.47 | $56.10 | 620,645 |
| 2021-07-20 | $53.79 | $55.64 | $53.79 | $55.12 | $54.76 | 965,332 |
| 2021-07-19 | $53.82 | $54.10 | $53.21 | $53.60 | $53.25 | 1,041,898 |
| 2021-07-16 | $56.51 | $56.73 | $54.69 | $54.87 | $54.51 | 870,631 |
| 2021-07-15 | $56.47 | $56.98 | $55.86 | $56.19 | $55.82 | 630,095 |
| 2021-07-14 | $57.90 | $58.62 | $57.00 | $57.04 | $56.67 | 946,086 |
| 2021-07-13 | $57.69 | $57.83 | $56.91 | $57.08 | $56.71 | 448,980 |
| 2021-07-12 | $57.86 | $58.18 | $57.65 | $57.94 | $57.56 | 581,438 |
| 2021-07-09 | $56.86 | $58.22 | $56.75 | $57.89 | $57.51 | 600,437 |
| 2021-07-08 | $56.00 | $57.14 | $55.50 | $56.40 | $56.03 | 899,310 |
| 2021-07-07 | $57.14 | $57.71 | $56.41 | $57.48 | $57.10 | 619,427 |
| 2021-07-06 | $58.44 | $58.44 | $56.41 | $57.08 | $56.71 | 898,636 |
| 2021-07-02 | $58.12 | $58.48 | $57.94 | $58.38 | $58.00 | 396,811 |
| 2021-07-01 | $58.29 | $58.44 | $57.65 | $58.06 | $57.68 | 647,728 |
| 2021-06-30 | $58.07 | $58.35 | $57.60 | $58.12 | $57.74 | 656,339 |
| 2021-06-29 | $58.16 | $58.59 | $57.88 | $58.34 | $57.96 | 617,745 |
| 2021-06-28 | $57.86 | $58.48 | $57.62 | $58.24 | $57.86 | 784,708 |
| 2021-06-25 | $57.69 | $58.06 | $57.20 | $57.45 | $57.07 | 2,772,223 |
| 2021-06-24 | $57.06 | $57.76 | $56.71 | $57.55 | $57.17 | 628,428 |
| 2021-06-23 | $56.95 | $57.00 | $56.55 | $56.57 | $56.20 | 478,184 |
| 2021-06-22 | $56.72 | $57.16 | $56.20 | $56.94 | $56.57 | 705,806 |
| 2021-06-21 | $56.12 | $56.94 | $55.55 | $56.72 | $56.35 | 1,194,370 |
| 2021-06-18 | $57.30 | $57.56 | $55.33 | $55.66 | $55.30 | 2,434,815 |
| 2021-06-17 | $58.08 | $58.95 | $56.22 | $57.83 | $57.45 | 2,125,883 |
| 2021-06-16 | $56.60 | $57.05 | $56.17 | $56.56 | $56.19 | 1,228,580 |
| 2021-06-15 | $57.23 | $57.44 | $56.50 | $56.65 | $56.28 | 988,974 |
| 2021-06-14 | $58.15 | $58.52 | $57.30 | $57.44 | $57.07 | 1,372,247 |
| 2021-06-11 | $57.75 | $58.11 | $57.34 | $57.89 | $57.51 | 682,117 |
| 2021-06-10 | $57.68 | $57.68 | $56.95 | $57.34 | $56.97 | 519,090 |
| 2021-06-09 | $57.60 | $57.84 | $57.22 | $57.30 | $56.93 | 510,066 |
| 2021-06-08 | $58.17 | $58.28 | $57.64 | $57.69 | $57.31 | 701,951 |
| 2021-06-07 | $57.82 | $58.14 | $57.54 | $57.98 | $57.60 | 552,624 |
| 2021-06-04 | $56.97 | $57.85 | $56.88 | $57.81 | $57.43 | 659,697 |
| 2021-06-03 | $56.14 | $56.84 | $55.81 | $56.64 | $56.27 | 505,498 |
| 2021-06-02 | $56.45 | $56.95 | $56.02 | $56.63 | $56.26 | 674,922 |
| 2021-06-01 | $56.83 | $57.00 | $56.16 | $56.45 | $56.08 | 729,757 |
| 2021-05-28 | $56.51 | $56.80 | $55.93 | $56.45 | $56.08 | 622,800 |
| 2021-05-27 | $56.00 | $57.01 | $55.88 | $56.28 | $55.91 | 842,664 |
| 2021-05-26 | $55.61 | $56.15 | $55.15 | $55.80 | $55.44 | 608,756 |
| 2021-05-25 | $55.65 | $56.44 | $55.36 | $55.50 | $55.14 | 1,156,297 |
| 2021-05-24 | $54.72 | $55.99 | $54.56 | $55.35 | $54.99 | 1,183,960 |
| 2021-05-21 | $54.49 | $55.21 | $54.16 | $54.34 | $53.99 | 571,420 |
| 2021-05-20 | $54.50 | $54.66 | $53.75 | $54.27 | $53.92 | 786,923 |
| 2021-05-19 | $52.47 | $54.29 | $52.33 | $54.18 | $53.83 | 602,629 |
| 2021-05-18 | $54.09 | $54.49 | $53.45 | $53.49 | $53.14 | 573,513 |
| 2021-05-17 | $53.58 | $54.10 | $53.03 | $54.00 | $53.65 | 464,875 |
| 2021-05-14 | $53.27 | $54.06 | $52.55 | $53.94 | $53.59 | 538,488 |
| 2021-05-13 | $51.13 | $53.04 | $51.13 | $52.66 | $52.32 | 748,199 |
| 2021-05-12 | $52.68 | $53.05 | $50.85 | $50.90 | $50.49 | 1,117,707 |
| 2021-05-11 | $51.82 | $53.72 | $51.63 | $53.56 | $53.13 | 987,171 |
| 2021-05-10 | $54.73 | $54.80 | $53.08 | $53.08 | $52.65 | 735,560 |
| 2021-05-07 | $53.08 | $54.85 | $52.79 | $54.83 | $54.39 | 1,047,319 |
| 2021-05-06 | $52.33 | $52.83 | $51.71 | $52.82 | $52.40 | 1,066,956 |
| 2021-05-05 | $52.54 | $52.70 | $52.12 | $52.37 | $51.95 | 536,123 |
| 2021-05-04 | $51.83 | $52.22 | $51.37 | $51.93 | $51.51 | 919,929 |
| 2021-05-03 | $52.94 | $53.33 | $52.44 | $52.60 | $52.18 | 1,346,989 |
| 2021-04-30 | $53.41 | $53.72 | $52.29 | $52.42 | $52.00 | 1,004,330 |
| 2021-04-29 | $54.99 | $55.25 | $53.86 | $54.03 | $53.60 | 733,562 |
| 2021-04-28 | $54.26 | $54.50 | $53.84 | $54.31 | $53.87 | 417,076 |
| 2021-04-27 | $54.61 | $54.61 | $54.03 | $54.29 | $53.85 | 430,951 |
| 2021-04-26 | $54.41 | $54.89 | $54.41 | $54.47 | $54.03 | 501,873 |
| 2021-04-23 | $53.80 | $54.63 | $53.52 | $54.23 | $53.79 | 542,848 |
| 2021-04-22 | $54.25 | $54.46 | $53.51 | $53.52 | $53.09 | 482,200 |
| 2021-04-21 | $53.41 | $54.27 | $53.23 | $54.05 | $53.62 | 736,715 |
| 2021-04-20 | $54.35 | $54.42 | $53.29 | $53.51 | $53.08 | 657,940 |
| 2021-04-19 | $54.00 | $54.44 | $53.71 | $54.34 | $53.90 | 776,230 |
| 2021-04-16 | $54.05 | $54.68 | $53.72 | $54.44 | $54.00 | 773,188 |
| 2021-04-15 | $54.61 | $54.75 | $53.58 | $53.68 | $53.25 | 898,039 |
| 2021-04-14 | $53.47 | $54.67 | $53.47 | $54.05 | $53.62 | 921,519 |
| 2021-04-13 | $53.92 | $54.71 | $53.12 | $53.44 | $53.01 | 1,140,523 |
| 2021-04-12 | $53.19 | $53.78 | $53.17 | $53.68 | $53.25 | 858,220 |
| 2021-04-09 | $53.71 | $53.76 | $53.15 | $53.44 | $53.01 | 868,230 |
| 2021-04-08 | $53.41 | $53.85 | $53.10 | $53.81 | $53.38 | 820,875 |
| 2021-04-07 | $53.20 | $53.64 | $52.91 | $53.18 | $52.75 | 895,541 |
| 2021-04-06 | $53.58 | $53.79 | $52.85 | $53.40 | $52.97 | 1,060,553 |
| 2021-04-05 | $53.33 | $54.25 | $53.02 | $53.70 | $53.27 | 759,906 |
| 2021-04-01 | $52.35 | $53.00 | $52.08 | $52.97 | $52.54 | 724,053 |
| 2021-03-31 | $51.87 | $52.87 | $51.49 | $52.16 | $51.74 | 1,109,681 |
| 2021-03-30 | $50.88 | $51.57 | $50.58 | $51.48 | $51.07 | 1,099,915 |
| 2021-03-29 | $51.50 | $52.30 | $50.92 | $51.12 | $50.71 | 1,340,446 |
| 2021-03-26 | $50.00 | $51.80 | $49.57 | $51.72 | $51.30 | 1,113,870 |
| 2021-03-25 | $48.14 | $49.74 | $47.92 | $49.53 | $49.13 | 809,886 |
| 2021-03-24 | $48.83 | $50.10 | $48.76 | $48.79 | $48.40 | 1,079,649 |
| 2021-03-23 | $50.55 | $50.75 | $48.10 | $48.47 | $48.08 | 1,146,164 |
| 2021-03-22 | $51.15 | $51.55 | $50.44 | $50.55 | $50.14 | 1,418,445 |
| 2021-03-19 | $50.13 | $51.64 | $49.34 | $51.05 | $50.64 | 2,610,453 |
| 2021-03-18 | $49.71 | $51.25 | $49.66 | $49.92 | $49.52 | 1,297,124 |
| 2021-03-17 | $50.66 | $51.29 | $49.30 | $51.02 | $50.61 | 1,263,644 |
| 2021-03-16 | $50.31 | $52.03 | $50.08 | $50.47 | $50.06 | 2,810,044 |
| 2021-03-15 | $48.41 | $49.00 | $48.03 | $48.84 | $48.45 | 1,414,679 |
| 2021-03-12 | $47.33 | $48.60 | $47.28 | $48.41 | $48.02 | 1,089,831 |
| 2021-03-11 | $46.00 | $47.73 | $46.00 | $47.71 | $47.33 | 1,318,470 |
| 2021-03-10 | $44.89 | $45.60 | $44.33 | $45.33 | $44.97 | 807,436 |
| 2021-03-09 | $44.07 | $45.17 | $44.07 | $44.56 | $44.20 | 839,180 |
| 2021-03-08 | $43.26 | $44.18 | $43.09 | $43.66 | $43.31 | 788,135 |
| 2021-03-05 | $42.95 | $43.46 | $41.43 | $43.36 | $43.01 | 1,033,643 |
| 2021-03-04 | $43.37 | $43.38 | $41.57 | $42.06 | $41.72 | 1,215,856 |
| 2021-03-03 | $43.85 | $44.26 | $43.35 | $43.37 | $43.02 | 454,559 |
| 2021-03-02 | $44.93 | $44.97 | $43.94 | $43.94 | $43.59 | 538,763 |
| 2021-03-01 | $43.96 | $45.32 | $43.80 | $45.16 | $44.80 | 938,112 |
| 2021-02-26 | $43.18 | $44.08 | $42.15 | $43.17 | $42.82 | 1,145,500 |
| 2021-02-25 | $44.71 | $44.99 | $42.76 | $42.82 | $42.48 | 918,724 |
| 2021-02-24 | $43.67 | $45.27 | $43.67 | $45.01 | $44.65 | 765,035 |
| 2021-02-23 | $43.49 | $44.06 | $42.42 | $43.63 | $43.28 | 1,608,561 |
| 2021-02-22 | $44.08 | $44.68 | $44.07 | $44.09 | $43.74 | 667,704 |
| 2021-02-19 | $44.15 | $44.87 | $43.91 | $44.55 | $44.19 | 1,003,424 |
| 2021-02-18 | $43.79 | $44.44 | $43.65 | $43.67 | $43.32 | 1,297,933 |
| 2021-02-17 | $45.09 | $45.44 | $44.08 | $44.26 | $43.90 | 498,937 |
| 2021-02-16 | $44.95 | $45.47 | $44.90 | $45.44 | $45.07 | 509,528 |
| 2021-02-12 | $44.62 | $45.15 | $44.33 | $44.71 | $44.35 | 506,838 |
| 2021-02-11 | $44.26 | $45.17 | $44.01 | $44.84 | $44.48 | 937,944 |
| 2021-02-10 | $44.94 | $45.11 | $44.09 | $44.17 | $43.74 | 867,803 |
| 2021-02-09 | $45.60 | $45.67 | $44.67 | $44.83 | $44.39 | 614,793 |
| 2021-02-08 | $44.80 | $45.82 | $44.60 | $45.81 | $45.36 | 631,210 |
| 2021-02-05 | $45.00 | $45.23 | $44.34 | $44.58 | $44.14 | 812,113 |
| 2021-02-04 | $43.50 | $44.69 | $43.00 | $44.45 | $44.01 | 774,861 |
| 2021-02-03 | $43.54 | $43.94 | $43.15 | $43.20 | $42.78 | 699,840 |
| 2021-02-02 | $43.30 | $43.65 | $42.60 | $43.49 | $43.06 | 650,016 |
| 2021-02-01 | $41.85 | $42.78 | $41.35 | $42.58 | $42.16 | 742,240 |
| 2021-01-29 | $42.34 | $42.86 | $40.87 | $41.37 | $40.96 | 1,195,437 |
| 2021-01-28 | $41.99 | $42.94 | $41.42 | $42.34 | $41.92 | 1,166,498 |
| 2021-01-27 | $42.15 | $42.43 | $41.23 | $41.57 | $41.16 | 1,361,168 |
| 2021-01-26 | $44.33 | $44.38 | $42.94 | $43.02 | $42.60 | 785,755 |
| 2021-01-25 | $45.23 | $45.25 | $43.20 | $44.11 | $43.68 | 814,066 |
| 2021-01-22 | $45.10 | $45.55 | $44.97 | $45.22 | $44.78 | 514,510 |
| 2021-01-21 | $45.66 | $46.04 | $45.20 | $45.59 | $45.14 | 841,673 |
| 2021-01-20 | $45.50 | $45.88 | $45.21 | $45.51 | $45.06 | 730,529 |
| 2021-01-19 | $44.89 | $45.41 | $44.51 | $45.14 | $44.70 | 1,232,626 |
| 2021-01-15 | $45.21 | $45.31 | $44.22 | $44.60 | $44.16 | 690,816 |
| 2021-01-14 | $44.94 | $46.18 | $44.94 | $45.48 | $45.03 | 891,597 |
| 2021-01-13 | $45.20 | $45.25 | $44.54 | $44.58 | $44.14 | 713,636 |
| 2021-01-12 | $44.85 | $45.80 | $44.80 | $44.84 | $44.40 | 1,270,920 |
| 2021-01-11 | $43.82 | $44.99 | $43.67 | $44.64 | $44.20 | 845,453 |
| 2021-01-08 | $45.00 | $45.09 | $43.86 | $44.46 | $44.02 | 674,178 |
| 2021-01-07 | $44.10 | $44.97 | $44.02 | $44.91 | $44.47 | 1,070,503 |
| 2021-01-06 | $43.68 | $44.55 | $43.35 | $43.99 | $43.56 | 1,442,673 |
| 2021-01-05 | $42.02 | $43.28 | $42.02 | $43.06 | $42.64 | 903,269 |
| 2021-01-04 | $43.00 | $43.25 | $41.63 | $42.17 | $41.76 | 716,465 |
| 2020-12-31 | $42.35 | $42.96 | $42.16 | $42.53 | $42.11 | 517,731 |
| 2020-12-30 | $42.00 | $42.69 | $42.00 | $42.29 | $41.88 | 411,959 |
| 2020-12-29 | $42.70 | $42.98 | $41.67 | $41.85 | $41.44 | 529,262 |
| 2020-12-28 | $43.49 | $43.70 | $42.66 | $42.83 | $42.41 | 616,850 |
| 2020-12-24 | $43.32 | $43.52 | $42.52 | $42.87 | $42.45 | 329,085 |
| 2020-12-23 | $42.96 | $43.65 | $42.82 | $43.33 | $42.91 | 727,079 |
| 2020-12-22 | $42.18 | $42.92 | $42.18 | $42.64 | $42.22 | 925,795 |
| 2020-12-21 | $41.65 | $42.30 | $41.07 | $42.12 | $41.71 | 1,232,533 |
| 2020-12-18 | $43.98 | $43.98 | $42.33 | $42.43 | $42.01 | 3,840,212 |
| 2020-12-17 | $44.61 | $45.39 | $43.31 | $44.09 | $43.66 | 3,810,352 |
| 2020-12-16 | $41.67 | $41.80 | $40.70 | $41.06 | $40.66 | 1,221,841 |
| 2020-12-15 | $40.82 | $41.49 | $40.37 | $41.48 | $41.07 | 793,920 |
| 2020-12-14 | $40.32 | $40.61 | $40.08 | $40.31 | $39.91 | 819,321 |
| 2020-12-11 | $39.76 | $40.42 | $39.32 | $39.62 | $39.23 | 680,415 |
| 2020-12-10 | $39.13 | $40.06 | $39.06 | $39.92 | $39.53 | 593,177 |
| 2020-12-09 | $40.14 | $40.49 | $39.39 | $39.56 | $39.17 | 623,453 |
| 2020-12-08 | $39.71 | $40.83 | $39.63 | $40.22 | $39.83 | 936,362 |
| 2020-12-07 | $40.58 | $40.80 | $40.14 | $40.73 | $40.33 | 735,003 |
| 2020-12-04 | $39.75 | $40.61 | $39.65 | $40.55 | $40.15 | 606,387 |
| 2020-12-03 | $39.28 | $39.71 | $39.11 | $39.53 | $39.14 | 949,939 |
| 2020-12-02 | $38.84 | $39.64 | $38.58 | $39.46 | $39.07 | 875,592 |
| 2020-12-01 | $38.84 | $39.20 | $38.51 | $38.77 | $38.39 | 498,428 |
| 2020-11-30 | $38.94 | $39.06 | $38.15 | $38.22 | $37.85 | 1,240,772 |
| 2020-11-27 | $39.09 | $39.60 | $39.00 | $39.39 | $39.00 | 262,087 |
| 2020-11-25 | $39.12 | $39.37 | $38.88 | $39.09 | $38.71 | 464,341 |
| 2020-11-24 | $38.75 | $39.42 | $38.38 | $39.33 | $38.94 | 898,881 |
| 2020-11-23 | $37.84 | $38.49 | $37.63 | $38.38 | $38.00 | 579,655 |
| 2020-11-20 | $37.48 | $37.63 | $37.17 | $37.43 | $37.06 | 493,351 |
| 2020-11-19 | $37.67 | $37.70 | $37.19 | $37.57 | $37.20 | 644,172 |
| 2020-11-18 | $38.51 | $38.74 | $37.77 | $37.78 | $37.41 | 822,480 |
| 2020-11-17 | $38.43 | $38.80 | $38.09 | $38.33 | $37.95 | 1,432,022 |
| 2020-11-16 | $38.05 | $39.00 | $37.89 | $38.97 | $38.59 | 880,390 |
| 2020-11-13 | $36.61 | $37.85 | $36.61 | $37.71 | $37.34 | 605,823 |
| 2020-11-12 | $36.99 | $37.06 | $36.03 | $36.28 | $35.85 | 667,651 |
| 2020-11-11 | $37.50 | $37.69 | $36.58 | $37.34 | $36.90 | 654,831 |
| 2020-11-10 | $37.32 | $37.78 | $36.96 | $37.29 | $36.85 | 1,260,542 |
| 2020-11-09 | $37.69 | $38.32 | $37.05 | $37.11 | $36.67 | 1,134,211 |
| 2020-11-06 | $35.69 | $36.03 | $35.54 | $35.94 | $35.51 | 671,501 |
| 2020-11-05 | $34.91 | $35.93 | $34.63 | $35.79 | $35.36 | 809,469 |
| 2020-11-04 | $34.62 | $34.83 | $33.99 | $34.45 | $34.04 | 872,388 |
| 2020-11-03 | $34.38 | $34.75 | $34.05 | $34.62 | $34.21 | 821,046 |
| 2020-11-02 | $33.36 | $33.83 | $33.19 | $33.82 | $33.42 | 827,719 |
| 2020-10-30 | $32.93 | $33.49 | $32.31 | $33.14 | $32.75 | 1,013,878 |
| 2020-10-29 | $31.50 | $33.26 | $31.41 | $33.17 | $32.78 | 1,487,299 |
| 2020-10-28 | $32.50 | $32.77 | $31.52 | $31.61 | $31.23 | 1,279,460 |
| 2020-10-27 | $34.16 | $34.28 | $33.14 | $33.42 | $33.02 | 1,011,274 |
| 2020-10-26 | $35.13 | $35.14 | $33.98 | $34.13 | $33.72 | 1,053,082 |
| 2020-10-23 | $35.38 | $35.78 | $35.26 | $35.74 | $35.31 | 820,646 |
| 2020-10-22 | $35.03 | $35.23 | $34.65 | $35.16 | $34.74 | 983,469 |
| 2020-10-21 | $35.53 | $35.88 | $34.93 | $34.98 | $34.56 | 826,999 |
| 2020-10-20 | $36.22 | $36.37 | $35.45 | $35.56 | $35.14 | 1,475,359 |
| 2020-10-19 | $36.45 | $36.73 | $35.97 | $36.04 | $35.61 | 1,048,794 |
| 2020-10-16 | $36.53 | $36.83 | $36.22 | $36.31 | $35.88 | 910,526 |
| 2020-10-15 | $35.00 | $36.28 | $34.83 | $36.23 | $35.80 | 731,936 |
| 2020-10-14 | $35.73 | $36.36 | $35.51 | $35.63 | $35.21 | 823,900 |
| 2020-10-13 | $36.63 | $36.87 | $35.51 | $35.58 | $35.16 | 1,641,219 |
| 2020-10-12 | $36.63 | $36.80 | $36.28 | $36.74 | $36.30 | 1,195,206 |
| 2020-10-09 | $37.00 | $37.06 | $36.34 | $36.37 | $35.94 | 974,934 |
| 2020-10-08 | $36.28 | $36.53 | $35.85 | $36.40 | $35.97 | 948,520 |
| 2020-10-07 | $35.46 | $36.26 | $35.41 | $35.98 | $35.55 | 1,093,655 |
| 2020-10-06 | $35.52 | $36.05 | $34.84 | $34.86 | $34.45 | 1,101,655 |
| 2020-10-05 | $34.90 | $35.70 | $34.78 | $35.41 | $34.99 | 1,663,822 |
| 2020-10-02 | $33.56 | $34.67 | $33.48 | $34.37 | $33.96 | 1,218,337 |
| 2020-10-01 | $34.74 | $35.15 | $34.40 | $34.63 | $34.22 | 1,527,400 |
| 2020-09-30 | $33.44 | $34.77 | $33.41 | $34.26 | $33.85 | 1,665,564 |
| 2020-09-29 | $33.87 | $33.87 | $33.08 | $33.29 | $32.89 | 1,282,216 |
| 2020-09-28 | $33.90 | $34.18 | $33.13 | $33.89 | $33.49 | 2,298,255 |
| 2020-09-25 | $34.47 | $34.47 | $33.36 | $33.44 | $33.04 | 2,504,413 |
| 2020-09-24 | $33.35 | $35.14 | $32.56 | $34.41 | $34.00 | 4,494,916 |
| 2020-09-23 | $33.47 | $33.85 | $32.22 | $32.31 | $31.93 | 1,976,914 |
| 2020-09-22 | $33.11 | $33.83 | $33.09 | $33.26 | $32.86 | 1,431,985 |
| 2020-09-21 | $32.63 | $33.01 | $32.16 | $32.95 | $32.56 | 1,477,335 |
| 2020-09-18 | $33.61 | $34.50 | $33.12 | $33.42 | $33.02 | 4,806,445 |
| 2020-09-17 | $32.19 | $33.26 | $31.70 | $32.97 | $32.58 | 1,234,799 |
| 2020-09-16 | $32.85 | $33.37 | $32.67 | $32.73 | $32.34 | 1,031,693 |
| 2020-09-15 | $32.17 | $32.93 | $32.12 | $32.65 | $32.26 | 1,252,633 |
| 2020-09-14 | $31.06 | $32.16 | $31.00 | $31.77 | $31.39 | 1,238,354 |
| 2020-09-11 | $31.02 | $31.10 | $30.42 | $30.69 | $30.32 | 1,075,981 |
| 2020-09-10 | $31.73 | $31.97 | $30.56 | $30.63 | $30.27 | 1,162,357 |
| 2020-09-09 | $31.50 | $31.62 | $31.10 | $31.26 | $30.89 | 939,509 |
| 2020-09-08 | $32.36 | $32.36 | $30.95 | $31.04 | $30.67 | 1,235,632 |
| 2020-09-04 | $33.67 | $33.94 | $32.43 | $32.91 | $32.52 | 1,019,351 |
| 2020-09-03 | $35.05 | $35.06 | $33.17 | $33.24 | $32.84 | 1,220,601 |
| 2020-09-02 | $34.62 | $35.38 | $34.36 | $35.30 | $34.88 | 772,162 |
| 2020-09-01 | $34.17 | $34.47 | $33.63 | $34.40 | $33.99 | 906,417 |
| 2020-08-31 | $34.96 | $35.06 | $34.14 | $34.15 | $33.74 | 1,083,868 |
| 2020-08-28 | $34.24 | $35.16 | $34.14 | $35.16 | $34.74 | 663,967 |
| 2020-08-27 | $34.84 | $34.94 | $34.01 | $34.16 | $33.75 | 558,819 |
| 2020-08-26 | $34.49 | $34.71 | $34.15 | $34.41 | $34.00 | 1,062,044 |
| 2020-08-25 | $34.44 | $34.54 | $33.62 | $34.29 | $33.88 | 978,667 |
| 2020-08-24 | $34.70 | $34.90 | $34.23 | $34.39 | $33.98 | 676,918 |
| 2020-08-21 | $33.61 | $34.43 | $33.55 | $34.22 | $33.81 | 921,811 |
| 2020-08-20 | $34.41 | $34.46 | $33.73 | $33.79 | $33.39 | 725,280 |
| 2020-08-19 | $34.12 | $35.02 | $34.05 | $34.81 | $34.40 | 1,027,834 |
| 2020-08-18 | $34.76 | $34.84 | $33.91 | $34.04 | $33.63 | 860,439 |
| 2020-08-17 | $34.97 | $35.22 | $34.65 | $34.93 | $34.51 | 728,908 |
| 2020-08-14 | $34.62 | $35.02 | $34.49 | $34.76 | $34.35 | 585,934 |
| 2020-08-13 | $34.95 | $35.14 | $34.50 | $34.83 | $34.42 | 793,534 |
| 2020-08-12 | $35.28 | $35.45 | $34.97 | $35.23 | $34.73 | 473,411 |
| 2020-08-11 | $35.12 | $35.90 | $34.92 | $34.99 | $34.49 | 757,114 |
| 2020-08-10 | $35.12 | $35.37 | $34.64 | $34.81 | $34.32 | 668,973 |
| 2020-08-07 | $35.17 | $35.31 | $34.59 | $35.07 | $34.57 | 710,465 |
| 2020-08-06 | $35.40 | $35.55 | $35.13 | $35.37 | $34.87 | 562,859 |
| 2020-08-05 | $35.45 | $35.78 | $35.29 | $35.60 | $35.10 | 832,601 |
| 2020-08-04 | $35.20 | $35.36 | $34.86 | $35.12 | $34.62 | 760,616 |
| 2020-08-03 | $35.00 | $35.77 | $34.88 | $35.23 | $34.73 | 1,070,651 |
| 2020-07-31 | $34.23 | $34.99 | $34.06 | $34.86 | $34.37 | 1,101,974 |
| 2020-07-30 | $33.16 | $34.17 | $33.06 | $34.17 | $33.69 | 780,366 |
| 2020-07-29 | $32.93 | $33.86 | $32.79 | $33.73 | $33.25 | 658,989 |
| 2020-07-28 | $33.53 | $33.78 | $32.69 | $32.71 | $32.25 | 900,138 |
| 2020-07-27 | $32.98 | $33.86 | $32.82 | $33.78 | $33.30 | 1,105,068 |
| 2020-07-24 | $33.56 | $33.86 | $32.88 | $32.90 | $32.43 | 677,259 |
| 2020-07-23 | $33.93 | $34.50 | $33.75 | $34.15 | $33.67 | 753,060 |
| 2020-07-22 | $34.02 | $34.44 | $33.90 | $34.03 | $33.55 | 586,563 |
| 2020-07-21 | $34.05 | $34.57 | $33.88 | $33.98 | $33.50 | 733,226 |
| 2020-07-20 | $33.78 | $33.94 | $33.27 | $33.86 | $33.38 | 616,487 |
| 2020-07-17 | $34.07 | $34.28 | $33.63 | $33.89 | $33.41 | 857,067 |
| 2020-07-16 | $34.11 | $34.85 | $33.22 | $33.67 | $33.19 | 1,543,808 |
| 2020-07-15 | $32.65 | $33.50 | $32.47 | $33.40 | $32.93 | 1,212,153 |
| 2020-07-14 | $31.33 | $32.01 | $30.94 | $31.99 | $31.54 | 1,071,491 |
| 2020-07-13 | $31.76 | $32.98 | $31.45 | $31.53 | $31.08 | 1,533,671 |
| 2020-07-10 | $30.58 | $31.32 | $30.44 | $31.31 | $30.87 | 933,137 |
| 2020-07-09 | $30.94 | $31.23 | $30.15 | $30.58 | $30.15 | 867,722 |
| 2020-07-08 | $30.99 | $31.03 | $30.44 | $30.99 | $30.55 | 908,143 |
| 2020-07-07 | $31.63 | $31.76 | $30.66 | $30.72 | $30.28 | 1,263,293 |
| 2020-07-06 | $31.41 | $32.38 | $31.41 | $31.87 | $31.42 | 1,098,157 |
| 2020-07-02 | $31.56 | $32.24 | $31.32 | $31.45 | $31.00 | 1,063,798 |
| 2020-07-01 | $32.30 | $32.30 | $31.01 | $31.04 | $30.60 | 1,359,649 |
| 2020-06-30 | $31.85 | $32.49 | $31.60 | $32.08 | $31.63 | 1,461,299 |
| 2020-06-29 | $31.08 | $32.31 | $30.87 | $32.27 | $31.81 | 1,429,868 |
| 2020-06-26 | $31.49 | $31.69 | $30.52 | $30.58 | $30.15 | 2,346,528 |
| 2020-06-25 | $31.40 | $31.71 | $30.74 | $31.65 | $31.20 | 1,998,701 |
| 2020-06-24 | $33.28 | $33.41 | $31.45 | $31.47 | $31.02 | 2,404,245 |
| 2020-06-23 | $34.25 | $34.63 | $33.66 | $33.66 | $33.18 | 1,180,172 |
| 2020-06-22 | $33.50 | $34.00 | $32.81 | $33.87 | $33.39 | 2,531,117 |
| 2020-06-19 | $35.13 | $35.17 | $32.69 | $33.51 | $33.04 | 4,010,419 |
| 2020-06-18 | $32.54 | $33.07 | $32.26 | $32.79 | $32.33 | 2,297,163 |
| 2020-06-17 | $33.11 | $33.16 | $32.38 | $32.86 | $32.39 | 1,374,848 |
| 2020-06-16 | $33.00 | $33.53 | $32.06 | $33.09 | $32.62 | 1,567,052 |
| 2020-06-15 | $29.69 | $31.86 | $29.24 | $31.81 | $31.36 | 1,717,720 |
| 2020-06-12 | $31.14 | $31.60 | $29.98 | $30.80 | $30.36 | 825,232 |
| 2020-06-11 | $31.02 | $31.19 | $29.77 | $29.80 | $29.38 | 1,277,846 |
| 2020-06-10 | $33.76 | $33.93 | $32.40 | $32.47 | $32.01 | 1,477,556 |
| 2020-06-09 | $34.06 | $34.20 | $33.43 | $33.74 | $33.26 | 1,058,757 |
| 2020-06-08 | $35.05 | $35.45 | $34.66 | $34.86 | $34.37 | 1,813,140 |
| 2020-06-05 | $34.67 | $35.70 | $34.58 | $34.86 | $34.37 | 1,256,780 |
| 2020-06-04 | $31.99 | $33.67 | $31.92 | $33.64 | $33.16 | 1,602,352 |
| 2020-06-03 | $31.92 | $32.53 | $31.85 | $32.36 | $31.90 | 975,104 |
| 2020-06-02 | $31.36 | $31.77 | $31.08 | $31.39 | $30.95 | 1,345,903 |
| 2020-06-01 | $30.11 | $31.29 | $29.86 | $30.98 | $30.54 | 1,285,884 |
| 2020-05-29 | $30.25 | $30.26 | $29.54 | $29.92 | $29.50 | 1,273,124 |
| 2020-05-28 | $31.87 | $31.87 | $30.20 | $30.29 | $29.86 | 1,034,026 |
| 2020-05-27 | $31.41 | $32.02 | $31.34 | $31.67 | $31.22 | 1,153,697 |
| 2020-05-26 | $30.43 | $31.32 | $30.08 | $30.83 | $30.39 | 1,217,129 |
| 2020-05-22 | $29.50 | $29.50 | $28.88 | $29.11 | $28.70 | 965,557 |
| 2020-05-21 | $30.60 | $30.76 | $29.56 | $29.65 | $29.23 | 1,426,831 |
| 2020-05-20 | $30.83 | $31.34 | $30.56 | $30.80 | $30.36 | 1,041,732 |
| 2020-05-19 | $30.34 | $31.28 | $30.16 | $30.26 | $29.83 | 917,883 |
| 2020-05-18 | $29.28 | $30.61 | $29.22 | $30.38 | $29.95 | 1,551,813 |
| 2020-05-15 | $27.18 | $28.05 | $26.66 | $28.03 | $27.63 | 1,177,652 |
| 2020-05-14 | $25.87 | $26.81 | $25.10 | $26.72 | $26.34 | 1,201,158 |
| 2020-05-13 | $27.41 | $27.50 | $26.01 | $26.47 | $26.02 | 1,450,125 |
| 2020-05-12 | $27.97 | $28.57 | $27.73 | $27.74 | $27.27 | 1,635,542 |
| 2020-05-11 | $27.95 | $28.13 | $27.41 | $27.66 | $27.19 | 1,359,854 |
| 2020-05-08 | $27.35 | $28.51 | $27.31 | $28.47 | $27.98 | 1,073,219 |
| 2020-05-07 | $26.52 | $26.89 | $26.43 | $26.78 | $26.32 | 883,538 |
| 2020-05-06 | $26.56 | $26.68 | $26.01 | $26.20 | $25.75 | 785,072 |
| 2020-05-05 | $26.30 | $26.99 | $26.25 | $26.25 | $25.80 | 838,506 |
| 2020-05-04 | $26.23 | $26.77 | $25.85 | $26.12 | $25.67 | 874,168 |
| 2020-05-01 | $27.49 | $27.49 | $26.33 | $26.58 | $26.13 | 1,159,818 |
| 2020-04-30 | $28.72 | $29.00 | $28.15 | $28.44 | $27.95 | 1,721,983 |
| 2020-04-29 | $27.86 | $29.40 | $27.36 | $29.35 | $28.85 | 1,385,136 |
| 2020-04-28 | $27.43 | $27.60 | $26.41 | $26.85 | $26.39 | 953,086 |
| 2020-04-27 | $25.36 | $26.69 | $25.32 | $26.49 | $26.04 | 1,044,918 |
| 2020-04-24 | $24.95 | $25.26 | $24.70 | $25.12 | $24.69 | 1,500,999 |
| 2020-04-23 | $24.34 | $25.14 | $24.10 | $24.72 | $24.30 | 1,274,269 |
| 2020-04-22 | $24.17 | $24.33 | $23.73 | $23.96 | $23.55 | 973,578 |
| 2020-04-21 | $23.68 | $23.81 | $23.05 | $23.33 | $22.93 | 1,927,087 |
| 2020-04-20 | $25.18 | $25.60 | $24.14 | $24.41 | $23.99 | 1,607,814 |
| 2020-04-17 | $25.19 | $26.31 | $25.00 | $25.85 | $25.41 | 2,162,588 |
| 2020-04-16 | $24.56 | $24.79 | $23.63 | $24.61 | $24.19 | 1,407,622 |
| 2020-04-15 | $25.00 | $25.22 | $24.28 | $24.44 | $24.02 | 2,136,749 |
| 2020-04-14 | $26.10 | $26.90 | $25.72 | $26.20 | $25.75 | 1,437,382 |
| 2020-04-13 | $26.18 | $26.18 | $25.11 | $25.53 | $25.09 | 1,303,842 |
| 2020-04-09 | $26.47 | $27.29 | $26.01 | $26.41 | $25.96 | 1,541,597 |
| 2020-04-08 | $25.15 | $26.34 | $24.69 | $25.97 | $25.53 | 1,073,716 |
| 2020-04-07 | $25.73 | $26.19 | $24.73 | $24.76 | $24.34 | 1,386,575 |
| 2020-04-06 | $23.73 | $25.02 | $23.34 | $24.45 | $24.03 | 1,358,623 |
| 2020-04-03 | $22.69 | $22.96 | $21.94 | $22.39 | $22.01 | 1,698,200 |
| 2020-04-02 | $22.75 | $23.44 | $22.08 | $22.86 | $22.47 | 1,615,375 |
| 2020-04-01 | $23.29 | $23.90 | $22.53 | $22.87 | $22.48 | 1,649,004 |
| 2020-03-31 | $24.60 | $25.39 | $24.03 | $24.58 | $24.16 | 1,877,630 |
| 2020-03-30 | $23.84 | $24.65 | $23.60 | $24.60 | $24.18 | 2,074,741 |
| 2020-03-27 | $24.57 | $24.92 | $23.30 | $23.85 | $23.44 | 1,970,558 |
| 2020-03-26 | $23.92 | $25.82 | $23.53 | $25.66 | $25.22 | 1,963,337 |
| 2020-03-25 | $22.47 | $25.26 | $21.27 | $23.63 | $23.23 | 3,303,694 |
| 2020-03-24 | $20.84 | $22.36 | $19.64 | $22.00 | $21.62 | 2,735,249 |
| 2020-03-23 | $18.36 | $20.00 | $18.00 | $19.20 | $18.87 | 2,225,526 |
| 2020-03-20 | $20.38 | $21.19 | $18.16 | $18.49 | $18.17 | 3,042,648 |
| 2020-03-19 | $18.51 | $21.06 | $17.63 | $19.95 | $19.61 | 3,414,030 |
| 2020-03-18 | $20.06 | $21.40 | $18.02 | $18.66 | $18.34 | 3,267,212 |
| 2020-03-17 | $22.09 | $22.48 | $20.33 | $21.72 | $21.35 | 3,202,119 |
| 2020-03-16 | $22.42 | $22.72 | $21.15 | $21.66 | $21.29 | 3,231,288 |
| 2020-03-13 | $23.05 | $25.68 | $22.29 | $24.83 | $24.41 | 4,389,887 |
| 2020-03-12 | $25.27 | $26.38 | $23.29 | $23.47 | $23.07 | 3,212,314 |
| 2020-03-11 | $30.13 | $30.37 | $26.72 | $27.31 | $26.84 | 2,350,895 |
| 2020-03-10 | $30.58 | $31.41 | $29.48 | $31.30 | $30.76 | 1,806,503 |
| 2020-03-09 | $29.61 | $30.22 | $26.00 | $29.17 | $28.67 | 1,842,578 |
| 2020-03-06 | $32.01 | $32.71 | $31.46 | $32.38 | $31.83 | 1,650,710 |
| 2020-03-05 | $33.76 | $33.80 | $32.64 | $33.13 | $32.56 | 1,200,935 |
| 2020-03-04 | $33.80 | $34.75 | $33.28 | $34.66 | $34.07 | 1,240,943 |
| 2020-03-03 | $33.63 | $34.63 | $32.95 | $33.25 | $32.68 | 1,700,286 |
| 2020-03-02 | $32.29 | $33.72 | $32.04 | $33.72 | $33.14 | 2,003,692 |
| 2020-02-28 | $31.30 | $32.40 | $31.03 | $32.05 | $31.50 | 2,143,193 |
| 2020-02-27 | $33.65 | $33.84 | $32.47 | $32.47 | $31.91 | 1,613,375 |
| 2020-02-26 | $35.25 | $35.74 | $34.62 | $34.63 | $34.04 | 1,422,427 |
| 2020-02-25 | $35.90 | $36.14 | $34.96 | $34.99 | $34.39 | 1,435,192 |
| 2020-02-24 | $35.92 | $36.32 | $35.50 | $35.69 | $35.08 | 1,481,503 |
| 2020-02-21 | $37.76 | $37.76 | $37.09 | $37.24 | $36.60 | 1,109,672 |
| 2020-02-20 | $37.69 | $38.11 | $37.55 | $38.02 | $37.37 | 1,249,360 |
| 2020-02-19 | $37.82 | $38.25 | $37.75 | $37.89 | $37.24 | 1,415,417 |
| 2020-02-18 | $37.85 | $38.12 | $37.43 | $37.57 | $36.93 | 1,420,497 |
| 2020-02-14 | $39.17 | $39.31 | $38.07 | $38.24 | $37.59 | 1,054,134 |
| 2020-02-13 | $39.38 | $39.54 | $38.75 | $39.12 | $38.45 | 1,137,075 |
| 2020-02-12 | $39.46 | $40.11 | $39.33 | $39.95 | $39.19 | 1,232,169 |
| 2020-02-11 | $38.65 | $39.31 | $38.60 | $39.18 | $38.43 | 1,173,748 |
| 2020-02-10 | $38.46 | $38.62 | $38.09 | $38.51 | $37.77 | 1,282,485 |
| 2020-02-07 | $39.70 | $39.74 | $38.59 | $38.75 | $38.01 | 1,235,953 |
| 2020-02-06 | $40.59 | $40.61 | $39.89 | $39.98 | $39.22 | 1,232,764 |
| 2020-02-05 | $40.97 | $41.07 | $40.25 | $40.39 | $39.62 | 781,454 |
| 2020-02-04 | $40.87 | $41.12 | $40.60 | $40.65 | $39.87 | 812,872 |
| 2020-02-03 | $39.14 | $40.38 | $39.14 | $40.11 | $39.34 | 1,854,887 |
| 2020-01-31 | $39.66 | $40.14 | $38.66 | $38.89 | $38.15 | 2,304,127 |
| 2020-01-30 | $40.47 | $41.00 | $39.46 | $39.80 | $39.04 | 2,097,363 |
| 2020-01-29 | $41.53 | $41.84 | $40.80 | $41.00 | $40.22 | 1,552,098 |
| 2020-01-28 | $41.68 | $41.73 | $41.20 | $41.36 | $40.57 | 1,292,383 |
| 2020-01-27 | $41.84 | $41.98 | $41.39 | $41.40 | $40.61 | 1,573,308 |
| 2020-01-24 | $43.33 | $43.38 | $42.62 | $42.85 | $42.03 | 905,473 |
| 2020-01-23 | $42.65 | $43.24 | $42.42 | $43.21 | $42.38 | 1,068,435 |
| 2020-01-22 | $43.20 | $43.31 | $42.64 | $42.84 | $42.02 | 1,042,782 |
| 2020-01-21 | $42.96 | $43.32 | $42.81 | $42.81 | $41.99 | 1,587,760 |
| 2020-01-17 | $43.46 | $43.51 | $42.95 | $43.22 | $42.39 | 675,105 |
| 2020-01-16 | $42.99 | $44.00 | $42.75 | $43.12 | $42.30 | 1,117,184 |
| 2020-01-15 | $42.95 | $43.35 | $42.59 | $42.73 | $41.91 | 1,065,128 |
| 2020-01-14 | $42.85 | $43.18 | $42.68 | $43.12 | $42.30 | 1,303,458 |
| 2020-01-13 | $42.00 | $42.86 | $41.98 | $42.85 | $42.03 | 997,024 |
| 2020-01-10 | $41.69 | $41.98 | $41.47 | $41.92 | $41.12 | 1,297,865 |
| 2020-01-09 | $41.62 | $41.80 | $41.43 | $41.73 | $40.93 | 601,760 |
| 2020-01-08 | $41.27 | $41.50 | $40.73 | $41.31 | $40.52 | 1,134,007 |
| 2020-01-07 | $41.13 | $41.36 | $40.88 | $41.24 | $40.45 | 1,285,164 |
| 2020-01-06 | $41.00 | $41.20 | $40.67 | $40.93 | $40.15 | 1,596,003 |
| 2020-01-03 | $41.30 | $41.92 | $41.24 | $41.45 | $40.66 | 984,841 |
| 2020-01-02 | $41.75 | $42.00 | $41.33 | $41.97 | $41.17 | 1,391,134 |
| 2019-12-31 | $41.30 | $41.68 | $41.27 | $41.33 | $40.54 | 660,018 |
| 2019-12-30 | $41.23 | $41.58 | $41.03 | $41.45 | $40.66 | 679,293 |
| 2019-12-27 | $41.64 | $41.71 | $41.17 | $41.23 | $40.44 | 801,481 |
| 2019-12-26 | $41.52 | $41.64 | $41.22 | $41.52 | $40.73 | 568,686 |
| 2019-12-24 | $41.61 | $41.74 | $41.36 | $41.40 | $40.61 | 464,391 |
| 2019-12-23 | $41.40 | $41.87 | $41.27 | $41.60 | $40.80 | 1,139,150 |
| 2019-12-20 | $42.19 | $42.21 | $41.13 | $41.33 | $40.54 | 4,734,160 |
| 2019-12-19 | $41.33 | $42.10 | $41.27 | $41.89 | $41.09 | 2,806,740 |
| 2019-12-18 | $43.00 | $43.31 | $41.21 | $41.36 | $40.57 | 3,056,594 |
| 2019-12-17 | $43.87 | $44.20 | $42.11 | $43.43 | $42.60 | 5,556,565 |
| 2019-12-16 | $40.07 | $40.83 | $40.06 | $40.64 | $39.86 | 2,209,323 |
| 2019-12-13 | $40.54 | $40.71 | $39.94 | $39.97 | $39.21 | 977,065 |
| 2019-12-12 | $39.75 | $40.53 | $39.64 | $40.44 | $39.67 | 1,143,149 |
| 2019-12-11 | $39.52 | $39.92 | $39.32 | $39.80 | $39.04 | 1,093,624 |
| 2019-12-10 | $38.76 | $39.42 | $38.74 | $39.20 | $38.45 | 816,740 |
| 2019-12-09 | $39.07 | $39.09 | $38.44 | $38.75 | $38.01 | 1,287,821 |
| 2019-12-06 | $39.50 | $39.65 | $39.20 | $39.24 | $38.49 | 866,025 |
| 2019-12-05 | $39.19 | $39.37 | $39.07 | $39.15 | $38.40 | 1,049,627 |
| 2019-12-04 | $38.55 | $39.28 | $38.35 | $39.05 | $38.30 | 1,297,025 |
| 2019-12-03 | $38.17 | $38.19 | $37.56 | $38.16 | $37.43 | 1,839,030 |
| 2019-12-02 | $38.91 | $39.02 | $38.56 | $38.66 | $37.92 | 1,105,257 |
| 2019-11-29 | $39.12 | $39.27 | $38.82 | $38.84 | $38.10 | 438,034 |
| 2019-11-27 | $39.29 | $39.41 | $39.06 | $39.33 | $38.58 | 624,900 |
| 2019-11-26 | $39.37 | $39.37 | $38.92 | $39.22 | $38.47 | 877,356 |
| 2019-11-25 | $38.84 | $39.35 | $38.67 | $39.28 | $38.53 | 1,192,829 |
| 2019-11-22 | $38.93 | $39.04 | $38.51 | $38.64 | $37.90 | 777,620 |
| 2019-11-21 | $38.93 | $39.17 | $38.67 | $38.76 | $38.02 | 1,014,804 |
| 2019-11-20 | $38.60 | $39.21 | $38.56 | $39.01 | $38.26 | 1,332,499 |
| 2019-11-19 | $38.69 | $38.76 | $38.28 | $38.73 | $37.99 | 1,214,584 |
| 2019-11-18 | $39.00 | $39.02 | $38.43 | $38.53 | $37.79 | 1,039,535 |
| 2019-11-15 | $38.95 | $39.04 | $38.68 | $39.02 | $38.27 | 1,177,743 |
| 2019-11-14 | $38.83 | $39.14 | $38.56 | $38.69 | $37.95 | 1,013,900 |
| 2019-11-13 | $38.82 | $39.50 | $38.80 | $39.34 | $38.51 | 932,850 |
| 2019-11-12 | $39.66 | $39.73 | $39.03 | $39.10 | $38.27 | 1,022,054 |
| 2019-11-11 | $38.98 | $39.70 | $38.81 | $39.59 | $38.75 | 870,370 |
| 2019-11-08 | $39.11 | $39.27 | $38.86 | $39.26 | $38.43 | 834,555 |
| 2019-11-07 | $39.43 | $39.43 | $39.04 | $39.18 | $38.35 | 1,975,398 |
| 2019-11-06 | $38.99 | $39.24 | $38.69 | $39.12 | $38.29 | 1,401,480 |
| 2019-11-05 | $38.50 | $39.14 | $38.41 | $38.93 | $38.11 | 1,560,275 |
| 2019-11-04 | $37.65 | $38.46 | $37.57 | $38.45 | $37.64 | 1,666,286 |
| 2019-11-01 | $37.04 | $37.43 | $36.97 | $37.22 | $36.43 | 1,015,007 |
| 2019-10-31 | $37.50 | $37.50 | $36.64 | $36.82 | $36.04 | 1,046,242 |
| 2019-10-30 | $37.60 | $37.60 | $37.12 | $37.51 | $36.72 | 1,040,140 |
| 2019-10-29 | $36.83 | $37.87 | $36.65 | $37.61 | $36.82 | 1,543,202 |
| 2019-10-28 | $36.96 | $37.58 | $36.93 | $37.04 | $36.26 | 1,266,470 |
| 2019-10-25 | $36.28 | $36.92 | $36.28 | $36.71 | $35.93 | 781,526 |
| 2019-10-24 | $36.55 | $36.69 | $36.21 | $36.45 | $35.68 | 1,178,515 |
| 2019-10-23 | $36.35 | $36.68 | $36.11 | $36.29 | $35.52 | 1,333,848 |
| 2019-10-22 | $36.77 | $36.90 | $36.38 | $36.60 | $35.83 | 1,303,313 |
| 2019-10-21 | $36.50 | $37.02 | $36.50 | $36.81 | $36.03 | 1,791,733 |
| 2019-10-18 | $36.23 | $36.55 | $36.08 | $36.20 | $35.43 | 1,258,344 |
| 2019-10-17 | $36.08 | $36.56 | $36.06 | $36.41 | $35.64 | 1,333,313 |
| 2019-10-16 | $36.46 | $36.68 | $35.87 | $36.04 | $35.28 | 1,203,940 |
| 2019-10-15 | $35.70 | $36.50 | $35.61 | $36.49 | $35.72 | 1,941,479 |
| 2019-10-14 | $35.33 | $35.74 | $35.14 | $35.64 | $34.89 | 1,064,669 |
| 2019-10-11 | $35.43 | $36.10 | $35.32 | $35.44 | $34.69 | 1,262,537 |
| 2019-10-10 | $35.09 | $35.48 | $34.69 | $34.85 | $34.11 | 1,478,622 |
| 2019-10-09 | $34.80 | $35.39 | $34.78 | $35.18 | $34.44 | 1,559,867 |
| 2019-10-08 | $35.41 | $35.43 | $34.56 | $34.62 | $33.89 | 2,575,005 |
| 2019-10-07 | $35.39 | $36.14 | $35.31 | $35.61 | $34.86 | 2,981,847 |
| 2019-10-04 | $35.17 | $35.57 | $34.71 | $35.51 | $34.76 | 1,425,853 |
| 2019-10-03 | $34.61 | $34.75 | $34.12 | $34.65 | $33.92 | 1,719,622 |
| 2019-10-02 | $34.65 | $35.16 | $34.56 | $34.63 | $33.90 | 1,540,559 |
| 2019-10-01 | $35.93 | $36.12 | $34.64 | $34.96 | $34.22 | 1,988,712 |
| 2019-09-30 | $35.50 | $36.10 | $35.44 | $35.77 | $35.01 | 2,185,079 |
| 2019-09-27 | $35.50 | $35.96 | $34.96 | $35.23 | $34.49 | 2,585,843 |
| 2019-09-26 | $35.50 | $35.86 | $34.80 | $35.36 | $34.61 | 2,985,050 |
| 2019-09-25 | $33.20 | $35.56 | $33.13 | $35.43 | $34.68 | 5,648,716 |
| 2019-09-24 | $32.47 | $33.79 | $32.44 | $32.85 | $32.16 | 4,942,590 |
| 2019-09-23 | $30.50 | $31.59 | $30.36 | $31.33 | $30.67 | 2,906,159 |
| 2019-09-20 | $31.31 | $31.38 | $30.51 | $30.68 | $30.03 | 1,969,912 |
| 2019-09-19 | $31.01 | $31.40 | $30.93 | $31.16 | $30.50 | 777,206 |
| 2019-09-18 | $31.20 | $31.22 | $30.61 | $30.95 | $30.30 | 851,184 |
| 2019-09-17 | $31.31 | $31.31 | $30.78 | $31.19 | $30.53 | 970,057 |
| 2019-09-16 | $31.32 | $31.60 | $31.05 | $31.55 | $30.88 | 876,500 |
| 2019-09-13 | $31.92 | $31.97 | $31.33 | $31.45 | $30.79 | 1,014,067 |
| 2019-09-12 | $32.30 | $32.33 | $31.49 | $31.82 | $31.15 | 889,956 |
| 2019-09-11 | $31.63 | $32.40 | $31.10 | $32.36 | $31.68 | 1,031,154 |
| 2019-09-10 | $30.92 | $31.65 | $30.77 | $31.64 | $30.97 | 1,883,995 |
| 2019-09-09 | $30.27 | $30.91 | $30.07 | $30.88 | $30.23 | 1,159,225 |
| 2019-09-06 | $30.00 | $30.35 | $29.78 | $30.01 | $29.38 | 1,049,458 |
| 2019-09-05 | $29.29 | $30.02 | $29.29 | $29.91 | $29.28 | 983,198 |
| 2019-09-04 | $29.20 | $29.27 | $28.88 | $29.01 | $28.40 | 713,933 |
| 2019-09-03 | $28.48 | $28.87 | $28.07 | $28.74 | $28.13 | 1,453,221 |
| 2019-08-30 | $28.68 | $29.29 | $28.54 | $28.81 | $28.20 | 1,232,477 |
| 2019-08-29 | $28.06 | $28.33 | $27.73 | $28.23 | $27.63 | 2,528,219 |
| 2019-08-28 | $25.76 | $26.47 | $25.65 | $26.18 | $25.63 | 984,157 |
| 2019-08-27 | $26.84 | $26.84 | $25.91 | $25.92 | $25.37 | 644,166 |
| 2019-08-26 | $27.06 | $27.06 | $26.53 | $26.65 | $26.09 | 523,929 |
| 2019-08-23 | $27.54 | $27.79 | $26.61 | $26.66 | $26.10 | 1,019,817 |
| 2019-08-22 | $27.66 | $27.94 | $27.53 | $27.82 | $27.23 | 1,023,463 |
| 2019-08-21 | $27.60 | $27.67 | $27.38 | $27.56 | $26.98 | 810,700 |
| 2019-08-20 | $27.81 | $27.82 | $27.27 | $27.32 | $26.74 | 568,084 |
| 2019-08-19 | $27.93 | $27.99 | $27.64 | $27.75 | $27.16 | 1,041,868 |
| 2019-08-16 | $27.13 | $27.57 | $27.10 | $27.46 | $26.88 | 993,586 |
| 2019-08-15 | $27.51 | $27.69 | $26.66 | $26.83 | $26.26 | 744,421 |
| 2019-08-14 | $28.01 | $28.09 | $27.35 | $27.44 | $26.86 | 836,360 |
| 2019-08-13 | $27.94 | $28.88 | $27.70 | $28.75 | $28.06 | 856,591 |
| 2019-08-12 | $27.84 | $28.12 | $27.71 | $27.90 | $27.23 | 582,200 |
| 2019-08-09 | $28.49 | $28.49 | $27.99 | $28.16 | $27.48 | 345,942 |
| 2019-08-08 | $28.35 | $28.79 | $28.31 | $28.72 | $28.03 | 830,465 |
| 2019-08-07 | $27.38 | $28.12 | $27.35 | $28.07 | $27.40 | 710,423 |
| 2019-08-06 | $28.21 | $28.34 | $27.57 | $27.83 | $27.16 | 788,097 |
| 2019-08-05 | $28.35 | $28.54 | $27.84 | $27.89 | $27.22 | 1,142,052 |
| 2019-08-02 | $29.80 | $29.81 | $28.93 | $29.14 | $28.44 | 967,836 |
| 2019-08-01 | $30.87 | $31.37 | $29.92 | $30.09 | $29.37 | 1,353,731 |
| 2019-07-31 | $31.45 | $31.63 | $30.78 | $30.88 | $30.14 | 1,169,392 |
| 2019-07-30 | $30.93 | $31.46 | $30.81 | $31.41 | $30.66 | 763,516 |
| 2019-07-29 | $31.09 | $31.35 | $30.85 | $31.23 | $30.48 | 801,920 |
| 2019-07-26 | $31.00 | $31.21 | $30.78 | $31.12 | $30.37 | 781,656 |
| 2019-07-25 | $30.86 | $31.03 | $30.64 | $30.85 | $30.11 | 875,012 |
| 2019-07-24 | $30.73 | $31.18 | $30.73 | $30.95 | $30.21 | 1,040,415 |
| 2019-07-23 | $30.64 | $30.87 | $30.50 | $30.82 | $30.08 | 786,560 |
| 2019-07-22 | $30.46 | $30.81 | $30.42 | $30.47 | $29.74 | 761,059 |
| 2019-07-19 | $30.73 | $30.76 | $30.23 | $30.25 | $29.52 | 913,047 |
| 2019-07-18 | $30.41 | $30.42 | $30.07 | $30.36 | $29.63 | 927,828 |
| 2019-07-17 | $30.55 | $30.84 | $30.42 | $30.42 | $29.69 | 789,485 |
| 2019-07-16 | $30.48 | $30.77 | $30.28 | $30.54 | $29.81 | 617,833 |
| 2019-07-15 | $30.79 | $30.99 | $30.51 | $30.69 | $29.95 | 701,024 |
| 2019-07-12 | $30.57 | $30.89 | $30.54 | $30.76 | $30.02 | 696,637 |
| 2019-07-11 | $30.92 | $30.92 | $30.30 | $30.32 | $29.59 | 1,014,634 |
| 2019-07-10 | $30.96 | $31.10 | $30.58 | $30.84 | $30.10 | 1,022,067 |
| 2019-07-09 | $30.99 | $31.17 | $30.60 | $30.81 | $30.07 | 1,105,758 |
| 2019-07-08 | $31.33 | $31.46 | $30.92 | $31.01 | $30.27 | 1,479,374 |
| 2019-07-05 | $31.46 | $31.57 | $31.09 | $31.54 | $30.78 | 1,333,135 |
| 2019-07-03 | $31.66 | $31.91 | $31.42 | $31.56 | $30.80 | 2,312,142 |
| 2019-07-02 | $31.90 | $32.05 | $31.49 | $31.67 | $30.91 | 1,017,233 |
| 2019-07-01 | $31.92 | $32.24 | $31.37 | $31.95 | $31.18 | 1,728,662 |
| 2019-06-28 | $31.20 | $31.64 | $30.95 | $31.60 | $30.84 | 2,408,737 |
| 2019-06-27 | $30.96 | $31.30 | $30.96 | $31.09 | $30.34 | 1,004,851 |
| 2019-06-26 | $30.64 | $31.10 | $30.45 | $30.77 | $30.03 | 1,233,625 |
| 2019-06-25 | $30.37 | $30.89 | $30.24 | $30.56 | $29.83 | 1,231,593 |
| 2019-06-24 | $30.50 | $30.81 | $30.19 | $30.38 | $29.65 | 2,063,758 |
| 2019-06-21 | $30.47 | $30.68 | $29.84 | $30.40 | $29.67 | 2,548,745 |
| 2019-06-20 | $30.65 | $30.70 | $30.04 | $30.61 | $29.88 | 1,821,627 |
| 2019-06-19 | $28.80 | $30.44 | $28.35 | $30.12 | $29.40 | 4,385,402 |
| 2019-06-18 | $27.03 | $27.63 | $27.00 | $27.32 | $26.66 | 1,695,578 |
| 2019-06-17 | $26.49 | $26.98 | $26.31 | $26.81 | $26.17 | 884,074 |
| 2019-06-14 | $26.72 | $26.79 | $26.29 | $26.47 | $25.84 | 946,074 |
| 2019-06-13 | $27.07 | $27.28 | $26.84 | $26.98 | $26.33 | 809,704 |
| 2019-06-12 | $26.67 | $26.99 | $26.48 | $26.95 | $26.30 | 814,695 |
| 2019-06-11 | $27.19 | $27.32 | $26.73 | $26.77 | $26.13 | 598,277 |
| 2019-06-10 | $26.74 | $27.20 | $26.55 | $26.92 | $26.27 | 662,019 |
| 2019-06-07 | $26.45 | $26.72 | $26.22 | $26.46 | $25.83 | 472,480 |
| 2019-06-06 | $25.92 | $26.33 | $25.51 | $26.28 | $25.65 | 908,134 |
| 2019-06-05 | $26.26 | $26.49 | $25.55 | $25.94 | $25.32 | 959,416 |
| 2019-06-04 | $25.36 | $26.13 | $25.29 | $26.10 | $25.47 | 821,943 |
| 2019-06-03 | $24.75 | $25.27 | $24.52 | $25.00 | $24.40 | 1,069,576 |
| 2019-05-31 | $25.30 | $25.32 | $24.50 | $24.59 | $24.00 | 1,757,840 |
| 2019-05-30 | $25.78 | $26.11 | $25.49 | $25.61 | $25.00 | 651,796 |
| 2019-05-29 | $25.67 | $25.98 | $25.55 | $25.77 | $25.15 | 795,489 |
| 2019-05-28 | $26.26 | $26.36 | $25.85 | $25.85 | $25.23 | 1,380,552 |
| 2019-05-24 | $26.39 | $26.46 | $25.94 | $26.04 | $25.42 | 1,268,352 |
| 2019-05-23 | $26.50 | $26.52 | $26.05 | $26.17 | $25.54 | 694,836 |
| 2019-05-22 | $27.39 | $27.52 | $26.91 | $26.96 | $26.31 | 792,045 |
| 2019-05-21 | $27.37 | $27.85 | $27.36 | $27.68 | $27.02 | 777,955 |
| 2019-05-20 | $27.28 | $27.42 | $26.96 | $27.03 | $26.38 | 1,592,098 |
| 2019-05-17 | $27.92 | $28.30 | $27.60 | $27.62 | $26.96 | 945,790 |
| 2019-05-16 | $28.53 | $28.83 | $28.25 | $28.30 | $27.62 | 1,226,715 |
| 2019-05-15 | $27.99 | $28.89 | $27.99 | $28.52 | $27.84 | 2,101,527 |
| 2019-05-14 | $27.72 | $28.22 | $27.70 | $28.09 | $27.42 | 1,044,026 |
| 2019-05-13 | $28.60 | $28.65 | $27.59 | $27.59 | $26.85 | 1,315,963 |
| 2019-05-10 | $29.33 | $29.52 | $28.95 | $29.34 | $28.56 | 836,231 |
| 2019-05-09 | $29.01 | $29.22 | $28.39 | $29.14 | $28.36 | 1,279,876 |
| 2019-05-08 | $30.03 | $30.13 | $29.46 | $29.50 | $28.71 | 527,320 |
| 2019-05-07 | $30.29 | $30.42 | $29.78 | $30.16 | $29.35 | 1,350,595 |
| 2019-05-06 | $29.94 | $30.79 | $29.61 | $30.63 | $29.81 | 788,364 |
| 2019-05-03 | $30.65 | $31.05 | $30.55 | $31.04 | $30.21 | 786,499 |
| 2019-05-02 | $30.44 | $30.67 | $30.15 | $30.51 | $29.69 | 761,157 |
| 2019-05-01 | $30.56 | $30.85 | $30.37 | $30.45 | $29.64 | 921,941 |
| 2019-04-30 | $30.33 | $30.35 | $30.01 | $30.21 | $29.40 | 911,527 |
| 2019-04-29 | $30.19 | $30.42 | $30.06 | $30.25 | $29.44 | 791,535 |
| 2019-04-26 | $30.31 | $30.43 | $30.11 | $30.39 | $29.58 | 782,079 |
| 2019-04-25 | $30.82 | $30.84 | $30.10 | $30.36 | $29.55 | 1,427,623 |
| 2019-04-24 | $31.01 | $31.50 | $30.94 | $30.95 | $30.12 | 861,609 |
| 2019-04-23 | $30.89 | $31.13 | $30.77 | $30.99 | $30.16 | 774,394 |
| 2019-04-22 | $31.00 | $31.10 | $30.69 | $30.75 | $29.93 | 719,497 |
| 2019-04-18 | $30.89 | $31.19 | $30.74 | $31.14 | $30.31 | 767,573 |
| 2019-04-17 | $31.00 | $31.24 | $30.83 | $30.88 | $30.05 | 1,022,588 |
| 2019-04-16 | $30.37 | $30.92 | $30.30 | $30.90 | $30.07 | 1,288,457 |
| 2019-04-15 | $30.27 | $30.37 | $29.99 | $30.27 | $29.46 | 810,318 |
| 2019-04-12 | $29.81 | $30.30 | $29.76 | $30.28 | $29.47 | 1,402,579 |
| 2019-04-11 | $29.70 | $29.80 | $29.58 | $29.75 | $28.95 | 652,961 |
| 2019-04-10 | $29.12 | $29.66 | $28.98 | $29.63 | $28.84 | 1,115,366 |
| 2019-04-09 | $29.34 | $29.41 | $29.11 | $29.12 | $28.34 | 574,796 |
| 2019-04-08 | $29.10 | $29.48 | $28.96 | $29.48 | $28.69 | 1,023,559 |
| 2019-04-05 | $29.00 | $29.18 | $28.95 | $29.16 | $28.38 | 1,502,429 |
| 2019-04-04 | $28.60 | $28.93 | $28.50 | $28.91 | $28.14 | 874,683 |
| 2019-04-03 | $28.50 | $28.72 | $28.41 | $28.60 | $27.83 | 1,529,257 |
| 2019-04-02 | $28.26 | $28.43 | $27.82 | $28.31 | $27.55 | 2,200,225 |
| 2019-04-01 | $27.61 | $28.27 | $27.38 | $28.21 | $27.46 | 2,640,795 |
| 2019-03-29 | $26.64 | $26.77 | $26.48 | $26.59 | $25.88 | 1,440,936 |
| 2019-03-28 | $26.49 | $26.63 | $26.10 | $26.48 | $25.77 | 894,861 |
| 2019-03-27 | $26.65 | $26.75 | $26.23 | $26.42 | $25.71 | 767,763 |
| 2019-03-26 | $26.97 | $27.15 | $26.49 | $26.66 | $25.95 | 1,071,618 |
| 2019-03-25 | $26.79 | $26.97 | $26.60 | $26.85 | $26.13 | 1,083,933 |
| 2019-03-22 | $27.31 | $27.51 | $26.80 | $26.87 | $26.15 | 1,309,571 |
| 2019-03-21 | $26.97 | $27.69 | $26.97 | $27.57 | $26.83 | 944,621 |
| 2019-03-20 | $27.36 | $27.55 | $26.87 | $27.08 | $26.36 | 1,980,582 |
| 2019-03-19 | $26.99 | $27.36 | $26.90 | $27.29 | $26.56 | 1,826,715 |
| 2019-03-18 | $27.17 | $27.51 | $26.77 | $26.89 | $26.17 | 2,069,933 |
| 2019-03-15 | $27.00 | $27.99 | $26.78 | $27.17 | $26.44 | 4,519,141 |
| 2019-03-14 | $27.66 | $27.80 | $27.28 | $27.41 | $26.68 | 1,754,593 |
| 2019-03-13 | $27.50 | $27.98 | $27.46 | $27.66 | $26.92 | 1,819,096 |
| 2019-03-12 | $27.76 | $27.77 | $27.27 | $27.37 | $26.64 | 1,522,632 |
| 2019-03-11 | $27.19 | $27.64 | $27.16 | $27.62 | $26.88 | 952,459 |
| 2019-03-08 | $26.78 | $27.18 | $26.49 | $27.02 | $26.30 | 964,693 |
| 2019-03-07 | $27.92 | $27.92 | $27.17 | $27.19 | $26.46 | 1,710,936 |
| 2019-03-06 | $28.37 | $28.37 | $27.98 | $28.00 | $27.25 | 1,187,021 |
| 2019-03-05 | $28.61 | $28.76 | $28.32 | $28.32 | $27.56 | 1,541,742 |
| 2019-03-04 | $28.65 | $28.79 | $28.32 | $28.64 | $27.87 | 1,747,473 |
| 2019-03-01 | $28.58 | $28.81 | $28.40 | $28.58 | $27.82 | 711,208 |
| 2019-02-28 | $28.42 | $28.66 | $28.24 | $28.40 | $27.64 | 1,624,286 |
| 2019-02-27 | $28.92 | $29.02 | $28.52 | $28.54 | $27.78 | 1,553,812 |
| 2019-02-26 | $29.00 | $29.20 | $28.38 | $29.06 | $28.28 | 801,264 |
| 2019-02-25 | $29.39 | $29.57 | $29.13 | $29.16 | $28.38 | 797,178 |
| 2019-02-22 | $28.80 | $29.22 | $28.69 | $29.20 | $28.42 | 778,933 |
| 2019-02-21 | $28.54 | $28.79 | $28.42 | $28.64 | $27.87 | 842,508 |
| 2019-02-20 | $28.40 | $28.68 | $28.30 | $28.57 | $27.81 | 586,692 |
| 2019-02-19 | $28.42 | $28.47 | $28.18 | $28.41 | $27.65 | 849,556 |
| 2019-02-15 | $28.50 | $28.52 | $28.27 | $28.29 | $27.53 | 1,082,447 |
| 2019-02-14 | $28.15 | $28.55 | $28.04 | $28.39 | $27.63 | 1,730,067 |
| 2019-02-13 | $28.04 | $28.46 | $28.04 | $28.34 | $27.50 | 1,010,363 |
| 2019-02-12 | $27.71 | $28.08 | $27.69 | $27.92 | $27.10 | 1,120,024 |
| 2019-02-11 | $27.29 | $27.53 | $27.14 | $27.53 | $26.72 | 1,363,776 |
| 2019-02-08 | $27.13 | $27.38 | $27.00 | $27.25 | $26.45 | 885,783 |
| 2019-02-07 | $27.41 | $27.55 | $27.10 | $27.37 | $26.56 | 2,068,182 |
| 2019-02-06 | $26.90 | $27.61 | $26.84 | $27.58 | $26.77 | 1,847,166 |
| 2019-02-05 | $26.80 | $26.96 | $26.64 | $26.90 | $26.11 | 1,100,593 |
| 2019-02-04 | $26.60 | $26.84 | $26.40 | $26.76 | $25.97 | 913,585 |
| 2019-02-01 | $26.68 | $26.77 | $26.46 | $26.57 | $25.79 | 1,027,755 |
| 2019-01-31 | $26.30 | $26.70 | $26.22 | $26.65 | $25.86 | 1,672,532 |
| 2019-01-30 | $26.16 | $26.36 | $25.72 | $26.24 | $25.47 | 1,050,705 |
| 2019-01-29 | $25.90 | $26.12 | $25.79 | $25.94 | $25.18 | 1,125,590 |
| 2019-01-28 | $25.27 | $25.90 | $25.27 | $25.68 | $24.92 | 1,084,823 |
| 2019-01-25 | $25.73 | $25.91 | $25.47 | $25.83 | $25.07 | 2,284,441 |
| 2019-01-24 | $25.07 | $25.73 | $25.07 | $25.50 | $24.75 | 874,270 |
| 2019-01-23 | $25.16 | $25.37 | $24.86 | $24.97 | $24.23 | 1,280,151 |
| 2019-01-22 | $25.29 | $25.38 | $24.98 | $25.05 | $24.31 | 1,168,411 |
| 2019-01-18 | $25.11 | $25.54 | $25.05 | $25.42 | $24.67 | 931,132 |
| 2019-01-17 | $24.71 | $25.08 | $24.64 | $24.91 | $24.18 | 1,287,774 |
| 2019-01-16 | $24.78 | $25.08 | $24.78 | $24.94 | $24.20 | 1,236,486 |
| 2019-01-15 | $24.77 | $24.89 | $24.41 | $24.72 | $23.99 | 1,579,476 |
| 2019-01-14 | $24.37 | $24.95 | $24.23 | $24.58 | $23.86 | 1,952,374 |
| 2019-01-11 | $24.26 | $24.62 | $24.06 | $24.55 | $23.83 | 1,415,065 |
| 2019-01-10 | $24.03 | $24.51 | $23.92 | $24.33 | $23.61 | 1,585,710 |
| 2019-01-09 | $23.59 | $24.23 | $23.49 | $24.05 | $23.34 | 1,710,672 |
| 2019-01-08 | $24.07 | $24.27 | $22.90 | $23.41 | $22.72 | 3,695,868 |
| 2019-01-07 | $23.97 | $24.42 | $23.97 | $24.12 | $23.41 | 2,697,869 |
| 2019-01-04 | $23.39 | $24.20 | $23.39 | $23.95 | $23.24 | 4,811,354 |
| 2019-01-03 | $24.30 | $24.30 | $23.02 | $23.12 | $22.44 | 2,609,262 |
| 2019-01-02 | $24.25 | $24.83 | $24.21 | $24.76 | $24.03 | 2,895,020 |
| 2018-12-31 | $24.64 | $24.80 | $24.44 | $24.79 | $24.06 | 1,276,026 |
| 2018-12-28 | $24.38 | $24.69 | $24.10 | $24.49 | $23.77 | 1,611,446 |
| 2018-12-27 | $23.62 | $24.30 | $23.51 | $24.30 | $23.58 | 2,171,144 |
| 2018-12-26 | $23.10 | $23.96 | $22.94 | $23.93 | $23.22 | 2,284,963 |
| 2018-12-24 | $23.29 | $23.69 | $23.01 | $23.03 | $22.35 | 1,383,470 |
| 2018-12-21 | $24.06 | $24.11 | $23.22 | $23.40 | $22.71 | 7,315,078 |
| 2018-12-20 | $23.64 | $24.36 | $23.63 | $23.99 | $23.28 | 3,978,197 |
| 2018-12-19 | $24.74 | $25.39 | $23.19 | $23.75 | $23.05 | 6,566,928 |
| 2018-12-18 | $21.81 | $22.29 | $21.68 | $22.21 | $21.56 | 3,764,767 |
| 2018-12-17 | $21.79 | $22.20 | $21.49 | $21.56 | $20.92 | 2,005,740 |
| 2018-12-14 | $21.91 | $22.29 | $21.78 | $21.84 | $21.20 | 2,152,877 |
| 2018-12-13 | $23.09 | $23.31 | $22.19 | $22.25 | $21.59 | 2,570,320 |
| 2018-12-12 | $23.55 | $23.68 | $22.91 | $22.93 | $22.25 | 3,132,804 |
| 2018-12-11 | $23.38 | $23.83 | $23.09 | $23.16 | $22.48 | 1,688,121 |
| 2018-12-10 | $23.14 | $23.48 | $22.94 | $23.11 | $22.43 | 1,996,742 |
| 2018-12-07 | $24.31 | $24.45 | $23.25 | $23.26 | $22.57 | 1,829,477 |
| 2018-12-06 | $23.98 | $24.41 | $23.84 | $24.39 | $23.67 | 1,885,470 |
| 2018-12-04 | $25.10 | $25.19 | $24.45 | $24.46 | $23.74 | 2,059,321 |
| 2018-12-03 | $25.50 | $25.79 | $24.90 | $25.25 | $24.51 | 2,183,484 |
| 2018-11-30 | $25.09 | $25.20 | $24.85 | $24.97 | $24.23 | 1,888,714 |
| 2018-11-29 | $25.19 | $25.40 | $25.00 | $25.13 | $24.39 | 1,900,599 |
| 2018-11-28 | $24.77 | $25.31 | $24.23 | $25.30 | $24.55 | 1,300,063 |
| 2018-11-27 | $24.60 | $24.77 | $24.27 | $24.53 | $23.81 | 1,659,638 |
| 2018-11-26 | $24.90 | $25.15 | $24.79 | $24.90 | $24.17 | 1,679,850 |
| 2018-11-23 | $24.06 | $24.96 | $24.00 | $24.64 | $23.91 | 636,476 |
| 2018-11-21 | $24.23 | $24.62 | $24.15 | $24.36 | $23.64 | 1,599,985 |
| 2018-11-20 | $23.72 | $24.26 | $23.57 | $23.98 | $23.27 | 1,448,154 |
| 2018-11-19 | $24.80 | $24.96 | $24.10 | $24.15 | $23.44 | 1,369,493 |
| 2018-11-16 | $24.56 | $25.19 | $24.56 | $24.99 | $24.25 | 1,124,175 |
| 2018-11-15 | $24.20 | $24.96 | $24.03 | $24.84 | $24.11 | 1,478,105 |
| 2018-11-14 | $24.63 | $25.11 | $24.09 | $24.30 | $23.58 | 2,002,453 |
| 2018-11-13 | $24.25 | $25.26 | $24.21 | $24.69 | $23.88 | 2,125,277 |
| 2018-11-12 | $24.36 | $25.00 | $23.86 | $24.16 | $23.37 | 2,372,189 |
| 2018-11-09 | $25.57 | $25.57 | $24.94 | $25.29 | $24.46 | 1,819,633 |
| 2018-11-08 | $25.86 | $26.13 | $25.79 | $25.85 | $25.01 | 1,571,261 |
| 2018-11-07 | $25.95 | $26.11 | $25.52 | $26.03 | $25.18 | 1,397,297 |
| 2018-11-06 | $25.85 | $26.13 | $25.56 | $25.78 | $24.94 | 1,278,638 |
| 2018-11-05 | $26.12 | $26.25 | $25.64 | $25.87 | $25.02 | 1,207,643 |
| 2018-11-02 | $25.80 | $26.19 | $25.68 | $26.13 | $25.28 | 1,186,527 |
| 2018-11-01 | $24.90 | $25.90 | $24.89 | $25.81 | $24.97 | 1,128,362 |
| 2018-10-31 | $24.75 | $24.95 | $24.61 | $24.73 | $23.92 | 1,228,879 |
| 2018-10-30 | $23.69 | $24.66 | $23.53 | $24.62 | $23.82 | 1,160,762 |
| 2018-10-29 | $23.91 | $24.63 | $23.34 | $23.63 | $22.86 | 1,480,774 |
| 2018-10-26 | $23.59 | $23.96 | $23.04 | $23.63 | $22.86 | 2,287,975 |
| 2018-10-25 | $23.69 | $24.21 | $23.63 | $24.08 | $23.29 | 1,324,557 |
| 2018-10-24 | $24.18 | $24.28 | $23.45 | $23.50 | $22.73 | 2,137,748 |
| 2018-10-23 | $23.53 | $24.40 | $23.42 | $24.28 | $23.49 | 2,108,866 |
| 2018-10-22 | $24.13 | $24.31 | $23.94 | $24.02 | $23.24 | 2,138,749 |
| 2018-10-19 | $23.98 | $24.20 | $23.89 | $23.93 | $23.15 | 1,447,316 |
| 2018-10-18 | $24.05 | $24.15 | $23.81 | $23.91 | $23.13 | 1,682,977 |
| 2018-10-17 | $24.10 | $24.53 | $23.97 | $24.28 | $23.49 | 1,586,752 |
| 2018-10-16 | $23.76 | $24.29 | $23.64 | $24.19 | $23.40 | 1,489,978 |
| 2018-10-15 | $23.61 | $23.97 | $23.56 | $23.63 | $22.86 | 1,721,975 |
| 2018-10-12 | $24.22 | $24.29 | $23.28 | $23.73 | $22.95 | 2,140,524 |
| 2018-10-11 | $23.77 | $24.03 | $23.50 | $23.50 | $22.73 | 3,710,485 |
| 2018-10-10 | $24.65 | $24.69 | $23.79 | $23.81 | $23.03 | 2,259,687 |
| 2018-10-09 | $25.09 | $25.19 | $24.64 | $24.71 | $23.90 | 2,274,848 |
| 2018-10-08 | $25.52 | $25.68 | $25.13 | $25.21 | $24.39 | 2,189,163 |
| 2018-10-05 | $26.21 | $26.38 | $25.43 | $25.72 | $24.88 | 2,149,826 |
| 2018-10-04 | $26.79 | $26.97 | $26.14 | $26.29 | $25.43 | 1,561,760 |
| 2018-10-03 | $27.22 | $27.42 | $26.91 | $26.95 | $26.07 | 1,912,719 |
| 2018-10-02 | $26.89 | $27.47 | $26.77 | $27.20 | $26.31 | 1,997,625 |
| 2018-10-01 | $27.18 | $27.26 | $26.65 | $26.85 | $25.97 | 2,009,884 |
| 2018-09-28 | $27.03 | $27.31 | $26.88 | $27.08 | $26.20 | 2,429,128 |
| 2018-09-27 | $27.54 | $27.59 | $27.03 | $27.19 | $26.30 | 3,130,789 |
| 2018-09-26 | $27.95 | $28.44 | $27.20 | $27.41 | $26.51 | 5,448,560 |
| 2018-09-25 | $27.25 | $28.88 | $27.06 | $27.90 | $26.99 | 8,906,179 |
| 2018-09-24 | $29.73 | $30.21 | $29.56 | $30.08 | $29.10 | 2,987,690 |
| 2018-09-21 | $29.80 | $30.06 | $29.76 | $29.86 | $28.88 | 5,251,240 |
| 2018-09-20 | $29.67 | $29.83 | $29.48 | $29.75 | $28.78 | 2,059,925 |
| 2018-09-19 | $29.33 | $29.56 | $29.30 | $29.33 | $28.37 | 1,303,884 |
| 2018-09-18 | $29.26 | $29.32 | $29.02 | $29.30 | $28.34 | 1,954,187 |
| 2018-09-17 | $29.38 | $29.65 | $29.16 | $29.20 | $28.25 | 1,355,259 |
| 2018-09-14 | $29.51 | $29.74 | $29.30 | $29.50 | $28.54 | 1,205,637 |
| 2018-09-13 | $29.39 | $29.49 | $28.98 | $29.40 | $28.44 | 1,283,377 |
| 2018-09-12 | $29.37 | $29.46 | $29.02 | $29.26 | $28.30 | 2,323,949 |
| 2018-09-11 | $29.31 | $29.52 | $29.04 | $29.49 | $28.53 | 1,950,278 |
| 2018-09-10 | $29.27 | $29.67 | $29.21 | $29.46 | $28.50 | 1,279,984 |
| 2018-09-07 | $29.23 | $29.43 | $28.99 | $29.15 | $28.20 | 1,106,677 |
| 2018-09-06 | $29.58 | $29.82 | $29.36 | $29.38 | $28.42 | 1,002,175 |
| 2018-09-05 | $29.57 | $29.91 | $29.57 | $29.63 | $28.66 | 954,662 |
| 2018-09-04 | $29.50 | $29.72 | $29.27 | $29.66 | $28.69 | 1,401,391 |
| 2018-08-31 | $29.59 | $29.79 | $29.32 | $29.56 | $28.59 | 1,374,572 |
| 2018-08-30 | $29.54 | $29.92 | $29.51 | $29.66 | $28.69 | 778,419 |
| 2018-08-29 | $29.71 | $29.84 | $29.54 | $29.64 | $28.67 | 1,269,107 |
| 2018-08-28 | $28.99 | $29.78 | $28.90 | $29.68 | $28.71 | 1,492,412 |
| 2018-08-27 | $28.31 | $28.93 | $28.31 | $28.86 | $27.92 | 924,726 |
| 2018-08-24 | $28.00 | $28.14 | $27.86 | $28.10 | $27.18 | 1,396,948 |
| 2018-08-23 | $28.22 | $28.35 | $27.89 | $27.95 | $27.04 | 721,541 |
| 2018-08-22 | $28.22 | $28.49 | $28.20 | $28.32 | $27.39 | 534,036 |
| 2018-08-21 | $28.15 | $28.39 | $28.12 | $28.31 | $27.39 | 1,262,652 |
| 2018-08-20 | $27.76 | $28.18 | $27.76 | $28.00 | $27.09 | 1,282,212 |
| 2018-08-17 | $27.49 | $27.76 | $27.39 | $27.67 | $26.77 | 1,327,678 |
| 2018-08-16 | $27.83 | $28.06 | $27.56 | $27.61 | $26.71 | 1,017,998 |
| 2018-08-15 | $27.89 | $27.98 | $27.58 | $27.70 | $26.79 | 778,094 |
| 2018-08-14 | $27.91 | $28.30 | $27.91 | $28.12 | $27.20 | 644,836 |
| 2018-08-13 | $28.03 | $28.28 | $27.91 | $27.97 | $26.98 | 595,454 |
| 2018-08-10 | $28.24 | $28.39 | $28.06 | $28.08 | $27.09 | 713,699 |
| 2018-08-09 | $28.67 | $28.90 | $28.39 | $28.47 | $27.46 | 870,884 |
| 2018-08-08 | $28.77 | $28.82 | $28.61 | $28.64 | $27.63 | 1,340,014 |
| 2018-08-07 | $28.46 | $28.81 | $28.46 | $28.75 | $27.73 | 1,031,490 |
| 2018-08-06 | $28.47 | $28.75 | $28.32 | $28.41 | $27.40 | 850,526 |
| 2018-08-03 | $28.44 | $28.78 | $28.40 | $28.54 | $27.53 | 855,297 |
| 2018-08-02 | $28.08 | $28.52 | $28.08 | $28.46 | $27.45 | 871,870 |
| 2018-08-01 | $28.25 | $28.34 | $27.94 | $28.24 | $27.24 | 909,808 |
| 2018-07-31 | $28.09 | $28.47 | $27.84 | $28.17 | $27.17 | 1,263,876 |
| 2018-07-30 | $28.07 | $28.31 | $27.83 | $28.04 | $27.05 | 816,157 |
| 2018-07-27 | $28.48 | $28.54 | $27.91 | $28.05 | $27.06 | 1,019,430 |
| 2018-07-26 | $28.77 | $29.00 | $28.43 | $28.48 | $27.47 | 1,849,907 |
| 2018-07-25 | $28.69 | $29.03 | $28.50 | $28.81 | $27.79 | 1,119,586 |
| 2018-07-24 | $28.88 | $28.95 | $28.58 | $28.68 | $27.66 | 1,118,618 |
| 2018-07-23 | $28.51 | $28.73 | $28.03 | $28.70 | $27.68 | 865,130 |
| 2018-07-20 | $29.14 | $29.14 | $28.54 | $28.56 | $27.55 | 730,687 |
| 2018-07-19 | $28.89 | $29.11 | $28.87 | $29.06 | $28.03 | 1,249,063 |
| 2018-07-18 | $28.85 | $29.00 | $28.67 | $28.91 | $27.89 | 1,203,203 |
| 2018-07-17 | $28.66 | $28.99 | $28.40 | $28.85 | $27.83 | 877,562 |
| 2018-07-16 | $28.67 | $28.85 | $28.62 | $28.71 | $27.69 | 1,467,259 |
| 2018-07-13 | $28.57 | $28.90 | $28.55 | $28.67 | $27.65 | 1,240,243 |
| 2018-07-12 | $28.61 | $28.81 | $28.43 | $28.75 | $27.73 | 759,650 |
| 2018-07-11 | $28.81 | $28.94 | $28.42 | $28.46 | $27.45 | 1,448,971 |
| 2018-07-10 | $28.81 | $29.23 | $28.81 | $29.05 | $28.02 | 1,709,453 |
| 2018-07-09 | $28.40 | $28.89 | $28.30 | $28.82 | $27.80 | 1,596,573 |
| 2018-07-06 | $27.76 | $28.23 | $27.61 | $28.22 | $27.22 | 1,211,411 |
| 2018-07-05 | $27.53 | $27.76 | $27.30 | $27.76 | $26.78 | 1,745,721 |
| 2018-07-03 | $27.80 | $28.01 | $27.38 | $27.39 | $26.42 | 727,585 |
| 2018-07-02 | $27.23 | $27.73 | $27.11 | $27.65 | $26.67 | 1,552,752 |
| 2018-06-29 | $27.74 | $28.00 | $27.59 | $27.66 | $26.68 | 1,774,979 |
| 2018-06-28 | $27.60 | $27.70 | $27.14 | $27.51 | $26.54 | 1,168,532 |
| 2018-06-27 | $27.81 | $28.17 | $27.65 | $27.65 | $26.67 | 2,296,016 |
| 2018-06-26 | $27.53 | $28.03 | $27.53 | $27.83 | $26.84 | 2,063,127 |
| 2018-06-25 | $28.09 | $28.25 | $27.01 | $27.52 | $26.55 | 2,007,985 |
| 2018-06-22 | $27.30 | $28.34 | $27.06 | $28.30 | $27.30 | 4,772,602 |
| 2018-06-21 | $27.10 | $27.29 | $26.92 | $27.13 | $26.17 | 2,920,895 |
| 2018-06-20 | $26.81 | $27.25 | $26.49 | $27.12 | $26.16 | 3,206,028 |
| 2018-06-19 | $26.70 | $27.28 | $26.39 | $26.80 | $25.85 | 3,581,954 |
| 2018-06-18 | $27.48 | $27.61 | $26.65 | $26.99 | $26.03 | 4,432,937 |
| 2018-06-15 | $29.54 | $29.74 | $26.67 | $27.73 | $26.75 | 10,153,408 |
| 2018-06-14 | $29.70 | $29.77 | $29.38 | $29.66 | $28.61 | 2,488,137 |
| 2018-06-13 | $29.85 | $29.87 | $29.51 | $29.58 | $28.53 | 2,693,593 |
| 2018-06-12 | $29.81 | $29.82 | $29.34 | $29.81 | $28.75 | 1,277,421 |
| 2018-06-11 | $29.37 | $29.60 | $29.29 | $29.52 | $28.47 | 925,639 |
| 2018-06-08 | $29.26 | $29.38 | $28.94 | $29.25 | $28.21 | 1,300,716 |
| 2018-06-07 | $29.40 | $29.52 | $29.31 | $29.46 | $28.42 | 2,002,034 |
| 2018-06-06 | $29.24 | $29.40 | $29.12 | $29.40 | $28.36 | 857,665 |
| 2018-06-05 | $28.96 | $29.24 | $28.84 | $29.12 | $28.09 | 2,013,997 |
| 2018-06-04 | $28.71 | $28.97 | $28.46 | $28.94 | $27.92 | 1,177,635 |
| 2018-06-01 | $28.49 | $28.81 | $28.45 | $28.68 | $27.66 | 1,057,175 |
| 2018-05-31 | $28.50 | $28.77 | $28.27 | $28.28 | $27.28 | 1,214,546 |
| 2018-05-30 | $28.78 | $28.90 | $28.47 | $28.50 | $27.49 | 1,014,771 |
| 2018-05-29 | $28.07 | $28.54 | $28.00 | $28.53 | $27.52 | 1,025,314 |
| 2018-05-25 | $27.94 | $28.30 | $27.94 | $28.21 | $27.21 | 672,003 |
| 2018-05-24 | $27.99 | $28.21 | $27.71 | $27.94 | $26.95 | 979,456 |
| 2018-05-23 | $28.09 | $28.25 | $27.99 | $28.13 | $27.13 | 938,813 |
| 2018-05-22 | $28.35 | $28.47 | $28.24 | $28.25 | $27.25 | 2,370,171 |
| 2018-05-21 | $28.12 | $28.37 | $28.05 | $28.15 | $27.15 | 1,797,925 |
| 2018-05-18 | $28.05 | $28.20 | $27.93 | $27.93 | $26.94 | 994,086 |
| 2018-05-17 | $28.04 | $28.30 | $28.02 | $28.11 | $27.11 | 1,193,757 |
| 2018-05-16 | $27.86 | $28.26 | $27.73 | $28.13 | $27.13 | 2,374,537 |
| 2018-05-15 | $27.63 | $27.97 | $27.52 | $27.77 | $26.79 | 1,203,034 |
| 2018-05-14 | $27.67 | $27.92 | $27.67 | $27.80 | $26.82 | 1,032,288 |
| 2018-05-11 | $27.62 | $27.78 | $27.42 | $27.61 | $26.56 | 978,099 |
| 2018-05-10 | $27.59 | $27.66 | $27.44 | $27.62 | $26.57 | 1,776,410 |
| 2018-05-09 | $27.48 | $27.51 | $27.34 | $27.43 | $26.38 | 807,014 |
| 2018-05-08 | $27.51 | $27.70 | $27.34 | $27.42 | $26.37 | 1,201,342 |
| 2018-05-07 | $27.54 | $27.54 | $27.33 | $27.42 | $26.37 | 1,224,026 |
| 2018-05-04 | $26.96 | $27.58 | $26.95 | $27.44 | $26.39 | 936,677 |
| 2018-05-03 | $27.00 | $27.17 | $26.70 | $27.13 | $26.09 | 1,254,912 |
| 2018-05-02 | $26.89 | $27.41 | $26.78 | $27.01 | $25.98 | 1,682,590 |
| 2018-05-01 | $26.53 | $26.75 | $26.28 | $26.69 | $25.67 | 1,526,344 |
| 2018-04-30 | $26.67 | $26.94 | $26.48 | $26.60 | $25.58 | 1,805,953 |
| 2018-04-27 | $27.17 | $27.29 | $26.53 | $26.67 | $25.65 | 1,580,995 |
| 2018-04-26 | $26.91 | $27.20 | $26.52 | $27.14 | $26.10 | 1,843,246 |
| 2018-04-25 | $27.03 | $27.26 | $26.79 | $26.92 | $25.89 | 1,458,389 |
| 2018-04-24 | $27.46 | $27.73 | $26.77 | $27.14 | $26.10 | 3,045,210 |
| 2018-04-23 | $28.13 | $28.29 | $27.08 | $27.26 | $26.22 | 1,851,280 |
| 2018-04-20 | $28.32 | $28.68 | $27.91 | $27.94 | $26.87 | 1,977,726 |
| 2018-04-19 | $28.93 | $28.99 | $28.28 | $28.37 | $27.29 | 1,762,065 |
| 2018-04-18 | $29.51 | $29.56 | $29.33 | $29.36 | $28.24 | 1,048,241 |
| 2018-04-17 | $29.30 | $29.58 | $29.26 | $29.42 | $28.30 | 1,201,960 |
| 2018-04-16 | $29.45 | $29.53 | $29.14 | $29.21 | $28.09 | 1,918,049 |
| 2018-04-13 | $29.25 | $29.44 | $29.10 | $29.23 | $28.11 | 1,001,802 |
| 2018-04-12 | $28.80 | $29.25 | $28.80 | $29.17 | $28.06 | 1,474,922 |
| 2018-04-11 | $28.44 | $28.88 | $28.33 | $28.74 | $27.64 | 1,524,000 |
| 2018-04-10 | $28.41 | $28.73 | $28.32 | $28.57 | $27.48 | 2,425,830 |
| 2018-04-09 | $28.24 | $28.47 | $27.86 | $27.90 | $26.83 | 1,519,052 |
| 2018-04-06 | $28.25 | $28.64 | $27.83 | $27.95 | $26.88 | 1,387,360 |
| 2018-04-05 | $28.66 | $28.91 | $28.41 | $28.57 | $27.48 | 1,665,480 |
| 2018-04-04 | $27.85 | $28.53 | $27.78 | $28.48 | $27.39 | 1,478,158 |
| 2018-04-03 | $28.18 | $28.47 | $27.95 | $28.35 | $27.27 | 1,473,841 |
| 2018-04-02 | $28.63 | $28.76 | $27.80 | $27.96 | $26.89 | 1,485,672 |
| 2018-03-29 | $28.41 | $28.94 | $28.24 | $28.73 | $27.63 | 2,217,299 |
| 2018-03-28 | $28.59 | $28.79 | $28.14 | $28.24 | $27.16 | 1,689,021 |
| 2018-03-27 | $28.85 | $29.14 | $28.58 | $28.64 | $27.55 | 1,783,508 |
| 2018-03-26 | $29.08 | $29.31 | $28.18 | $28.74 | $27.64 | 3,428,247 |
| 2018-03-23 | $29.32 | $29.47 | $28.57 | $28.59 | $27.50 | 2,746,734 |
| 2018-03-22 | $30.28 | $30.37 | $29.22 | $29.25 | $28.13 | 3,176,085 |
| 2018-03-21 | $30.70 | $31.15 | $30.56 | $30.58 | $29.41 | 2,760,457 |
| 2018-03-20 | $31.10 | $31.35 | $30.71 | $30.77 | $29.60 | 2,799,660 |
| 2018-03-19 | $31.29 | $31.77 | $30.97 | $31.03 | $29.85 | 4,827,650 |
| 2018-03-16 | $30.04 | $31.68 | $29.69 | $31.37 | $30.17 | 10,462,389 |
| 2018-03-15 | $28.23 | $28.59 | $28.10 | $28.49 | $27.40 | 3,114,768 |
| 2018-03-14 | $28.28 | $28.55 | $28.08 | $28.20 | $27.12 | 2,198,762 |
| 2018-03-13 | $28.44 | $28.62 | $28.06 | $28.27 | $27.19 | 2,834,837 |
| 2018-03-12 | $28.25 | $28.55 | $28.16 | $28.31 | $27.23 | 2,235,486 |
| 2018-03-09 | $27.98 | $28.40 | $27.76 | $28.19 | $27.11 | 1,808,667 |
| 2018-03-08 | $27.57 | $27.95 | $27.53 | $27.84 | $26.78 | 1,550,914 |
| 2018-03-07 | $27.26 | $27.74 | $27.25 | $27.55 | $26.50 | 2,182,047 |
| 2018-03-06 | $27.27 | $27.62 | $27.18 | $27.47 | $26.42 | 1,775,727 |
| 2018-03-05 | $26.76 | $27.36 | $26.76 | $27.08 | $26.05 | 1,280,817 |
| 2018-03-02 | $26.26 | $27.06 | $26.16 | $27.00 | $25.97 | 1,445,991 |
| 2018-03-01 | $27.16 | $27.24 | $26.47 | $26.54 | $25.53 | 1,890,940 |
| 2018-02-28 | $27.39 | $27.49 | $27.08 | $27.09 | $26.06 | 1,448,605 |
| 2018-02-27 | $27.16 | $27.80 | $27.02 | $27.30 | $26.26 | 1,649,008 |
| 2018-02-26 | $26.66 | $27.19 | $26.65 | $27.18 | $26.14 | 1,149,826 |
| 2018-02-23 | $26.65 | $26.78 | $26.34 | $26.61 | $25.59 | 1,315,859 |
| 2018-02-22 | $26.41 | $26.63 | $26.22 | $26.33 | $25.32 | 1,097,958 |
| 2018-02-21 | $26.43 | $26.62 | $26.28 | $26.35 | $25.34 | 1,266,382 |
| 2018-02-20 | $26.19 | $26.68 | $26.18 | $26.38 | $25.37 | 1,321,981 |
| 2018-02-16 | $26.42 | $26.61 | $26.35 | $26.37 | $25.36 | 1,223,744 |
| 2018-02-15 | $26.31 | $26.48 | $25.99 | $26.46 | $25.45 | 1,045,232 |
| 2018-02-14 | $25.51 | $26.17 | $25.51 | $26.13 | $25.13 | 1,052,597 |
| 2018-02-13 | $25.71 | $25.82 | $25.39 | $25.69 | $24.63 | 1,841,187 |
| 2018-02-12 | $25.56 | $26.02 | $25.43 | $25.83 | $24.77 | 2,578,810 |
| 2018-02-09 | $25.31 | $25.64 | $24.79 | $25.44 | $24.39 | 2,556,513 |
| 2018-02-08 | $25.34 | $25.81 | $24.92 | $24.93 | $23.90 | 2,532,402 |
| 2018-02-07 | $24.79 | $25.40 | $24.55 | $25.20 | $24.16 | 2,429,616 |
| 2018-02-06 | $23.93 | $25.12 | $23.70 | $24.89 | $23.87 | 3,526,231 |
| 2018-02-05 | $25.00 | $25.26 | $24.36 | $24.38 | $23.38 | 2,829,435 |
| 2018-02-02 | $25.84 | $25.87 | $25.23 | $25.28 | $24.24 | 1,788,834 |
| 2018-02-01 | $25.33 | $26.29 | $25.17 | $26.04 | $24.97 | 2,837,499 |
| 2018-01-31 | $26.14 | $26.37 | $25.42 | $25.43 | $24.38 | 1,993,028 |
| 2018-01-30 | $25.54 | $25.96 | $25.54 | $25.86 | $24.80 | 1,938,022 |
| 2018-01-29 | $26.35 | $26.47 | $25.95 | $25.96 | $24.89 | 2,492,106 |
| 2018-01-26 | $26.22 | $26.56 | $25.97 | $26.53 | $25.44 | 2,484,996 |
| 2018-01-25 | $27.03 | $27.22 | $26.66 | $26.79 | $25.69 | 1,543,008 |
| 2018-01-24 | $27.21 | $27.30 | $26.73 | $26.86 | $25.76 | 1,688,917 |
| 2018-01-23 | $26.66 | $27.26 | $26.66 | $27.09 | $25.98 | 2,155,912 |
| 2018-01-22 | $26.83 | $26.83 | $26.24 | $26.62 | $25.53 | 3,409,801 |
| 2018-01-19 | $28.26 | $28.26 | $27.39 | $27.39 | $26.26 | 3,356,211 |
| 2018-01-18 | $28.20 | $28.64 | $27.97 | $27.97 | $26.82 | 2,745,079 |
| 2018-01-17 | $27.73 | $28.51 | $27.55 | $28.45 | $27.28 | 4,169,546 |
| 2018-01-16 | $27.87 | $28.23 | $27.35 | $27.51 | $26.38 | 3,113,613 |
| 2018-01-12 | $27.40 | $27.76 | $27.40 | $27.66 | $26.52 | 1,926,024 |
| 2018-01-11 | $27.00 | $27.47 | $26.90 | $27.44 | $26.31 | 1,718,091 |
| 2018-01-10 | $26.80 | $27.05 | $26.75 | $26.92 | $25.81 | 1,276,277 |
| 2018-01-09 | $27.13 | $27.38 | $26.92 | $26.93 | $25.82 | 1,883,283 |
| 2018-01-08 | $27.18 | $27.25 | $26.83 | $27.08 | $25.97 | 2,300,972 |
| 2018-01-05 | $27.49 | $27.53 | $27.15 | $27.19 | $26.07 | 1,706,903 |
| 2018-01-04 | $27.22 | $27.39 | $26.95 | $27.31 | $26.19 | 1,994,984 |
| 2018-01-03 | $26.80 | $27.15 | $26.70 | $27.05 | $25.94 | 1,765,940 |
| 2018-01-02 | $26.50 | $26.72 | $26.26 | $26.70 | $25.60 | 2,011,061 |
| 2017-12-29 | $26.31 | $26.40 | $26.16 | $26.25 | $25.17 | 1,259,919 |
| 2017-12-28 | $26.37 | $26.49 | $26.17 | $26.24 | $25.16 | 1,261,453 |
| 2017-12-27 | $26.25 | $26.38 | $26.19 | $26.24 | $25.16 | 1,954,509 |
| 2017-12-26 | $26.24 | $26.53 | $26.04 | $26.24 | $25.16 | 2,257,113 |
| 2017-12-22 | $26.86 | $27.16 | $26.67 | $26.70 | $25.60 | 2,049,139 |
| 2017-12-21 | $26.95 | $26.98 | $26.69 | $26.95 | $25.84 | 2,236,326 |
| 2017-12-20 | $26.97 | $27.24 | $26.62 | $26.90 | $25.79 | 2,688,153 |
| 2017-12-19 | $27.11 | $27.11 | $26.65 | $26.75 | $25.65 | 4,434,241 |
| 2017-12-18 | $28.30 | $28.44 | $26.87 | $26.96 | $25.85 | 6,307,544 |
| 2017-12-15 | $28.30 | $28.58 | $27.72 | $27.87 | $26.72 | 9,097,510 |
| 2017-12-14 | $28.52 | $28.58 | $27.45 | $27.45 | $26.32 | 5,828,912 |
| 2017-12-13 | $28.51 | $29.01 | $28.36 | $28.53 | $27.36 | 3,131,790 |
| 2017-12-12 | $28.37 | $28.87 | $28.37 | $28.42 | $27.25 | 2,513,285 |
| 2017-12-11 | $27.87 | $28.59 | $27.85 | $28.40 | $27.23 | 2,589,072 |
| 2017-12-08 | $27.95 | $28.40 | $27.87 | $27.88 | $26.73 | 2,637,831 |
| 2017-12-07 | $27.66 | $28.19 | $27.62 | $27.72 | $26.58 | 2,683,980 |
| 2017-12-06 | $27.79 | $27.97 | $27.55 | $27.56 | $26.43 | 2,775,115 |
| 2017-12-05 | $28.84 | $28.88 | $28.15 | $28.19 | $27.03 | 2,824,169 |
| 2017-12-04 | $28.87 | $29.03 | $28.51 | $28.74 | $27.56 | 3,209,842 |
| 2017-12-01 | $28.72 | $28.86 | $28.11 | $28.58 | $27.40 | 2,252,114 |
| 2017-11-30 | $28.62 | $28.98 | $28.34 | $28.85 | $27.66 | 2,418,504 |
| 2017-11-29 | $29.03 | $29.06 | $28.32 | $28.52 | $27.35 | 2,389,880 |
| 2017-11-28 | $29.43 | $29.48 | $28.97 | $29.04 | $27.85 | 2,004,697 |
| 2017-11-27 | $29.74 | $29.86 | $29.06 | $29.38 | $28.17 | 2,755,177 |
| 2017-11-24 | $29.80 | $30.02 | $29.63 | $29.78 | $28.56 | 742,510 |
| 2017-11-22 | $29.81 | $29.91 | $29.54 | $29.77 | $28.55 | 1,265,708 |
| 2017-11-21 | $29.75 | $29.88 | $29.44 | $29.77 | $28.55 | 1,547,119 |
| 2017-11-20 | $29.43 | $29.56 | $29.21 | $29.56 | $28.34 | 1,550,851 |
| 2017-11-17 | $29.12 | $29.44 | $28.94 | $29.22 | $28.02 | 1,396,267 |
| 2017-11-16 | $28.75 | $29.40 | $28.72 | $29.10 | $27.90 | 1,775,868 |
| 2017-11-15 | $28.43 | $28.81 | $28.21 | $28.58 | $27.40 | 1,304,241 |
| 2017-11-14 | $28.41 | $28.92 | $28.41 | $28.69 | $27.51 | 1,867,092 |
| 2017-11-13 | $28.44 | $28.69 | $28.28 | $28.66 | $27.41 | 5,640,119 |
| 2017-11-10 | $28.27 | $28.74 | $28.21 | $28.61 | $27.36 | 2,191,684 |
| 2017-11-09 | $28.13 | $28.36 | $27.89 | $28.32 | $27.08 | 2,028,939 |
| 2017-11-08 | $27.58 | $28.47 | $27.49 | $28.26 | $27.02 | 3,233,011 |
| 2017-11-07 | $28.22 | $28.22 | $27.29 | $27.66 | $26.45 | 2,651,555 |
| 2017-11-06 | $27.92 | $28.47 | $27.54 | $28.46 | $27.21 | 2,146,929 |
| 2017-11-03 | $28.75 | $28.87 | $27.97 | $28.02 | $26.79 | 2,842,697 |
| 2017-11-02 | $28.37 | $28.57 | $28.02 | $28.49 | $27.24 | 1,865,580 |
| 2017-11-01 | $28.51 | $28.59 | $28.21 | $28.42 | $27.18 | 1,182,553 |
| 2017-10-31 | $28.00 | $28.42 | $27.84 | $28.28 | $27.04 | 1,171,085 |
| 2017-10-30 | $28.48 | $28.48 | $27.80 | $27.90 | $26.68 | 2,084,485 |
| 2017-10-27 | $28.04 | $28.47 | $27.62 | $28.44 | $27.19 | 1,738,245 |
| 2017-10-26 | $28.35 | $28.48 | $27.89 | $27.92 | $26.70 | 1,413,522 |
| 2017-10-25 | $28.22 | $28.47 | $27.97 | $28.31 | $27.07 | 1,366,712 |
| 2017-10-24 | $28.00 | $28.39 | $28.00 | $28.31 | $27.07 | 1,361,755 |
| 2017-10-23 | $28.11 | $28.33 | $27.85 | $28.02 | $26.79 | 2,042,674 |
| 2017-10-20 | $28.01 | $28.25 | $27.92 | $27.96 | $26.74 | 1,588,853 |
| 2017-10-19 | $28.16 | $28.16 | $27.59 | $27.85 | $26.63 | 3,914,268 |
| 2017-10-18 | $28.96 | $29.14 | $28.90 | $28.99 | $27.72 | 2,081,031 |
| 2017-10-17 | $28.47 | $29.00 | $28.47 | $28.86 | $27.60 | 2,455,197 |
| 2017-10-16 | $28.40 | $28.71 | $28.20 | $28.61 | $27.36 | 1,546,230 |
| 2017-10-13 | $28.48 | $28.57 | $28.10 | $28.24 | $27.00 | 5,573,727 |
| 2017-10-12 | $28.36 | $28.73 | $28.24 | $28.28 | $27.04 | 2,228,686 |
| 2017-10-11 | $28.54 | $28.80 | $28.28 | $28.40 | $27.16 | 2,078,462 |
| 2017-10-10 | $28.11 | $28.98 | $28.02 | $28.57 | $27.32 | 2,959,780 |
| 2017-10-09 | $29.96 | $29.98 | $29.46 | $29.48 | $28.19 | 1,465,911 |
| 2017-10-06 | $29.55 | $30.09 | $29.50 | $29.79 | $28.49 | 3,277,888 |
| 2017-10-05 | $29.86 | $30.03 | $29.61 | $29.77 | $28.47 | 1,727,624 |
| 2017-10-04 | $29.46 | $29.89 | $29.46 | $29.82 | $28.51 | 2,771,454 |
| 2017-10-03 | $29.45 | $29.65 | $29.24 | $29.55 | $28.26 | 2,192,512 |
| 2017-10-02 | $28.69 | $29.38 | $28.66 | $29.29 | $28.01 | 2,976,706 |
| 2017-09-29 | $29.92 | $30.14 | $28.44 | $28.55 | $27.30 | 4,214,967 |
| 2017-09-28 | $28.62 | $30.20 | $28.58 | $29.92 | $28.61 | 7,514,850 |
| 2017-09-27 | $28.11 | $28.93 | $27.84 | $28.81 | $27.55 | 5,064,136 |
| 2017-09-26 | $28.34 | $28.68 | $27.76 | $27.82 | $26.60 | 3,439,358 |
| 2017-09-25 | $29.08 | $29.08 | $28.27 | $28.28 | $27.04 | 5,730,378 |
| 2017-09-22 | $29.70 | $29.82 | $29.36 | $29.44 | $28.15 | 3,214,442 |
| 2017-09-21 | $30.23 | $30.33 | $29.63 | $29.76 | $28.46 | 2,892,780 |
| 2017-09-20 | $31.46 | $31.51 | $30.16 | $30.41 | $29.08 | 2,489,729 |
| 2017-09-19 | $30.95 | $31.60 | $30.91 | $31.44 | $30.06 | 1,564,582 |
| 2017-09-18 | $30.86 | $30.91 | $30.51 | $30.76 | $29.41 | 1,571,969 |
| 2017-09-15 | $30.55 | $30.80 | $30.55 | $30.72 | $29.37 | 2,166,751 |
| 2017-09-14 | $30.83 | $30.96 | $30.67 | $30.71 | $29.37 | 855,487 |
| 2017-09-13 | $31.01 | $31.24 | $30.88 | $31.02 | $29.66 | 1,344,832 |
| 2017-09-12 | $31.42 | $31.45 | $31.10 | $31.14 | $29.78 | 1,832,344 |
| 2017-09-11 | $30.74 | $31.44 | $30.54 | $31.25 | $29.88 | 2,447,913 |
| 2017-09-08 | $30.27 | $30.53 | $30.13 | $30.44 | $29.11 | 1,078,109 |
| 2017-09-07 | $30.45 | $30.55 | $30.25 | $30.36 | $29.03 | 1,476,656 |
| 2017-09-06 | $30.94 | $30.94 | $30.41 | $30.43 | $29.10 | 1,884,444 |
| 2017-09-05 | $31.25 | $31.38 | $30.61 | $30.87 | $29.52 | 977,228 |
| 2017-09-01 | $31.40 | $31.47 | $31.14 | $31.34 | $29.97 | 1,327,069 |
| 2017-08-31 | $31.00 | $31.43 | $30.93 | $31.35 | $29.98 | 1,210,045 |
| 2017-08-30 | $30.67 | $31.00 | $30.60 | $30.92 | $29.57 | 1,345,192 |
| 2017-08-29 | $30.10 | $30.68 | $30.08 | $30.61 | $29.27 | 639,649 |
| 2017-08-28 | $30.32 | $30.45 | $30.19 | $30.41 | $29.08 | 423,337 |
| 2017-08-25 | $30.43 | $30.62 | $30.19 | $30.30 | $28.97 | 495,204 |
| 2017-08-24 | $30.23 | $30.32 | $30.07 | $30.29 | $28.96 | 633,708 |
| 2017-08-23 | $29.87 | $30.18 | $29.73 | $30.10 | $28.78 | 626,217 |
| 2017-08-22 | $29.68 | $30.12 | $29.62 | $30.08 | $28.76 | 963,576 |
| 2017-08-21 | $29.66 | $29.99 | $29.40 | $29.53 | $28.24 | 1,410,218 |
| 2017-08-18 | $29.40 | $29.97 | $29.19 | $29.67 | $28.37 | 2,923,722 |
| 2017-08-17 | $29.96 | $30.20 | $29.48 | $29.48 | $28.19 | 1,193,578 |
| 2017-08-16 | $29.74 | $30.19 | $29.74 | $30.08 | $28.76 | 822,850 |
| 2017-08-15 | $29.71 | $29.90 | $29.56 | $29.59 | $28.29 | 877,516 |
| 2017-08-14 | $29.18 | $29.69 | $29.18 | $29.62 | $28.32 | 1,605,660 |
| 2017-08-11 | $29.27 | $29.48 | $29.14 | $29.22 | $27.94 | 1,230,336 |
| 2017-08-10 | $30.20 | $30.34 | $29.40 | $29.40 | $28.04 | 1,384,636 |
| 2017-08-09 | $30.50 | $30.63 | $30.01 | $30.42 | $29.01 | 1,123,314 |
| 2017-08-08 | $31.03 | $31.31 | $30.64 | $30.77 | $29.34 | 1,308,779 |
| 2017-08-07 | $30.79 | $31.18 | $30.71 | $31.03 | $29.59 | 1,426,057 |
| 2017-08-04 | $30.78 | $30.89 | $30.56 | $30.72 | $29.29 | 645,565 |
| 2017-08-03 | $31.38 | $31.38 | $30.58 | $30.69 | $29.27 | 1,133,223 |
| 2017-08-02 | $31.01 | $31.34 | $30.77 | $31.19 | $29.74 | 2,361,357 |
| 2017-08-01 | $30.66 | $30.68 | $30.37 | $30.42 | $29.01 | 1,242,059 |
| 2017-07-31 | $30.61 | $30.70 | $30.40 | $30.50 | $29.08 | 846,707 |
| 2017-07-28 | $31.03 | $31.14 | $30.48 | $30.57 | $29.15 | 956,955 |
| 2017-07-27 | $31.14 | $31.33 | $30.71 | $31.20 | $29.75 | 1,107,015 |
| 2017-07-26 | $31.20 | $31.20 | $30.98 | $31.07 | $29.63 | 771,051 |
| 2017-07-25 | $30.99 | $31.23 | $30.74 | $31.10 | $29.66 | 1,532,896 |
| 2017-07-24 | $30.77 | $31.00 | $30.68 | $30.92 | $29.49 | 902,964 |
| 2017-07-21 | $30.66 | $31.10 | $30.53 | $30.74 | $29.31 | 1,122,996 |
| 2017-07-20 | $30.75 | $30.75 | $30.45 | $30.65 | $29.23 | 748,057 |
| 2017-07-19 | $30.70 | $30.88 | $30.70 | $30.72 | $29.29 | 1,008,271 |
| 2017-07-18 | $30.34 | $30.55 | $30.04 | $30.55 | $29.13 | 670,054 |
| 2017-07-17 | $30.51 | $30.74 | $30.33 | $30.50 | $29.08 | 1,133,521 |
| 2017-07-14 | $30.23 | $30.60 | $30.23 | $30.49 | $29.08 | 1,687,867 |
| 2017-07-13 | $30.00 | $30.20 | $29.82 | $30.20 | $28.80 | 1,247,162 |
| 2017-07-12 | $29.94 | $30.24 | $29.91 | $30.02 | $28.63 | 1,345,985 |
| 2017-07-11 | $29.50 | $29.82 | $29.38 | $29.66 | $28.28 | 939,193 |
| 2017-07-10 | $29.17 | $29.62 | $29.04 | $29.45 | $28.08 | 1,112,867 |
| 2017-07-07 | $28.93 | $29.50 | $28.87 | $29.29 | $27.93 | 922,595 |
| 2017-07-06 | $28.97 | $29.18 | $28.74 | $28.85 | $27.51 | 1,695,435 |
| 2017-07-05 | $29.54 | $29.64 | $29.09 | $29.25 | $27.89 | 1,546,598 |
| 2017-07-03 | $29.32 | $29.75 | $29.27 | $29.54 | $28.17 | 971,304 |
| 2017-06-30 | $29.20 | $29.37 | $28.94 | $29.19 | $27.84 | 1,663,304 |
| 2017-06-29 | $29.68 | $29.68 | $28.70 | $29.04 | $27.69 | 1,276,904 |
| 2017-06-28 | $29.37 | $29.78 | $29.16 | $29.77 | $28.39 | 1,939,152 |
| 2017-06-27 | $30.03 | $30.06 | $29.19 | $29.19 | $27.84 | 1,481,214 |
| 2017-06-26 | $30.17 | $30.48 | $29.91 | $30.24 | $28.84 | 1,529,483 |
| 2017-06-23 | $29.47 | $30.19 | $29.36 | $30.09 | $28.69 | 4,830,389 |
| 2017-06-22 | $29.17 | $29.50 | $28.86 | $29.36 | $28.00 | 2,149,956 |
| 2017-06-21 | $28.63 | $29.28 | $28.60 | $29.10 | $27.75 | 2,159,785 |
| 2017-06-20 | $29.21 | $29.21 | $28.55 | $28.64 | $27.31 | 1,745,613 |
| 2017-06-19 | $28.78 | $29.16 | $28.43 | $29.14 | $27.79 | 2,944,281 |
| 2017-06-16 | $29.28 | $29.34 | $28.27 | $28.46 | $27.14 | 4,419,906 |
| 2017-06-15 | $31.13 | $31.30 | $29.41 | $29.44 | $28.07 | 5,928,811 |
| 2017-06-14 | $30.95 | $31.07 | $30.23 | $30.63 | $29.21 | 3,898,222 |
| 2017-06-13 | $30.95 | $31.18 | $30.63 | $30.85 | $29.42 | 2,030,646 |
| 2017-06-12 | $30.82 | $31.22 | $30.42 | $30.84 | $29.41 | 1,809,057 |
| 2017-06-09 | $31.42 | $31.70 | $30.58 | $31.04 | $29.60 | 2,237,375 |
| 2017-06-08 | $30.99 | $31.50 | $30.92 | $31.46 | $30.00 | 910,183 |
| 2017-06-07 | $31.22 | $31.24 | $30.74 | $30.98 | $29.54 | 874,920 |
| 2017-06-06 | $30.75 | $31.31 | $30.66 | $31.13 | $29.69 | 1,938,886 |
| 2017-06-05 | $30.86 | $31.20 | $30.71 | $30.94 | $29.50 | 1,136,520 |
| 2017-06-02 | $30.64 | $30.95 | $30.51 | $30.86 | $29.43 | 1,528,730 |
| 2017-06-01 | $30.00 | $30.68 | $29.92 | $30.66 | $29.24 | 1,714,902 |
| 2017-05-31 | $30.00 | $30.00 | $29.46 | $29.92 | $28.53 | 1,926,169 |
| 2017-05-30 | $29.30 | $30.00 | $29.30 | $29.95 | $28.56 | 1,888,204 |
| 2017-05-26 | $29.84 | $29.87 | $29.30 | $29.32 | $27.96 | 1,504,184 |
| 2017-05-25 | $29.63 | $29.98 | $29.41 | $29.86 | $28.47 | 2,330,284 |
| 2017-05-24 | $29.03 | $29.56 | $29.01 | $29.40 | $28.04 | 1,120,605 |
| 2017-05-23 | $29.24 | $29.25 | $28.89 | $29.01 | $27.66 | 1,072,443 |
| 2017-05-22 | $28.73 | $29.07 | $28.59 | $29.04 | $27.69 | 1,307,767 |
| 2017-05-19 | $28.38 | $28.84 | $28.32 | $28.58 | $27.25 | 1,616,599 |
| 2017-05-18 | $29.02 | $29.02 | $27.83 | $28.23 | $26.92 | 3,433,103 |
| 2017-05-17 | $29.38 | $29.52 | $29.21 | $29.33 | $27.97 | 4,080,045 |
| 2017-05-16 | $29.22 | $29.86 | $29.07 | $29.85 | $28.47 | 2,415,342 |
| 2017-05-15 | $29.00 | $29.33 | $29.00 | $29.22 | $27.86 | 1,771,996 |
| 2017-05-12 | $29.09 | $29.13 | $28.72 | $28.95 | $27.61 | 1,141,492 |
| 2017-05-11 | $28.90 | $29.12 | $28.80 | $29.09 | $27.74 | 1,139,246 |
| 2017-05-10 | $28.81 | $29.09 | $28.66 | $29.05 | $27.63 | 984,008 |
| 2017-05-09 | $29.19 | $29.19 | $28.74 | $28.78 | $27.37 | 1,397,331 |
| 2017-05-08 | $28.94 | $29.18 | $28.87 | $29.09 | $27.66 | 3,664,851 |
| 2017-05-05 | $29.06 | $29.12 | $28.76 | $28.95 | $27.53 | 1,004,727 |
| 2017-05-04 | $28.86 | $29.10 | $28.81 | $28.94 | $27.52 | 798,404 |
| 2017-05-03 | $28.98 | $29.16 | $28.62 | $28.83 | $27.42 | 788,121 |
| 2017-05-02 | $29.30 | $29.59 | $29.04 | $29.21 | $27.78 | 1,207,278 |
| 2017-05-01 | $29.08 | $29.46 | $28.71 | $29.14 | $27.71 | 1,799,185 |
| 2017-04-28 | $29.48 | $29.53 | $28.94 | $29.02 | $27.60 | 2,125,840 |
| 2017-04-27 | $29.41 | $29.55 | $29.23 | $29.48 | $28.04 | 837,606 |
| 2017-04-26 | $29.43 | $29.66 | $29.29 | $29.31 | $27.87 | 1,314,949 |
| 2017-04-25 | $29.63 | $29.75 | $29.35 | $29.44 | $28.00 | 1,292,500 |
| 2017-04-24 | $29.40 | $29.61 | $29.23 | $29.52 | $28.07 | 1,493,552 |
| 2017-04-21 | $29.30 | $29.31 | $28.93 | $28.95 | $27.53 | 1,444,531 |
| 2017-04-20 | $29.09 | $29.44 | $28.97 | $29.37 | $27.93 | 2,359,922 |
| 2017-04-19 | $28.75 | $29.18 | $28.74 | $29.00 | $27.58 | 2,716,813 |
| 2017-04-18 | $28.47 | $28.74 | $28.38 | $28.66 | $27.26 | 1,046,286 |
| 2017-04-17 | $28.35 | $28.66 | $28.28 | $28.63 | $27.23 | 1,062,636 |
| 2017-04-13 | $28.54 | $28.72 | $28.23 | $28.24 | $26.86 | 1,663,498 |
| 2017-04-12 | $28.84 | $28.86 | $28.43 | $28.61 | $27.21 | 1,739,624 |
| 2017-04-11 | $28.69 | $29.02 | $28.61 | $28.85 | $27.44 | 2,091,282 |
| 2017-04-10 | $28.70 | $29.15 | $28.68 | $28.69 | $27.28 | 2,310,261 |
| 2017-04-07 | $28.74 | $28.89 | $28.57 | $28.72 | $27.31 | 2,001,854 |
| 2017-04-06 | $28.12 | $28.86 | $27.93 | $28.86 | $27.45 | 5,178,674 |
| 2017-04-05 | $28.63 | $28.83 | $27.93 | $28.00 | $26.63 | 3,221,786 |
| 2017-04-04 | $28.65 | $28.83 | $28.50 | $28.59 | $27.19 | 1,623,363 |
| 2017-04-03 | $29.01 | $29.16 | $28.37 | $28.68 | $27.27 | 2,964,025 |
| 2017-03-31 | $29.08 | $29.15 | $28.75 | $28.92 | $27.50 | 1,525,592 |
| 2017-03-30 | $28.91 | $29.17 | $28.91 | $29.06 | $27.64 | 2,148,839 |
| 2017-03-29 | $28.98 | $29.01 | $28.71 | $28.94 | $27.52 | 1,629,783 |
| 2017-03-28 | $28.65 | $29.09 | $28.60 | $28.95 | $27.53 | 2,168,896 |
| 2017-03-27 | $28.40 | $28.97 | $28.39 | $28.78 | $27.37 | 2,020,944 |
| 2017-03-24 | $28.96 | $29.27 | $28.64 | $28.74 | $27.33 | 2,005,384 |
| 2017-03-23 | $28.80 | $29.10 | $28.68 | $28.77 | $27.36 | 2,319,207 |
| 2017-03-22 | $28.39 | $28.87 | $28.15 | $28.85 | $27.44 | 1,870,730 |
| 2017-03-21 | $28.97 | $29.08 | $28.35 | $28.40 | $27.01 | 2,381,936 |
| 2017-03-20 | $28.79 | $29.19 | $28.65 | $28.93 | $27.51 | 2,510,088 |
| 2017-03-17 | $28.28 | $28.83 | $28.03 | $28.80 | $27.39 | 3,866,871 |
| 2017-03-16 | $27.03 | $28.33 | $26.96 | $28.26 | $26.87 | 6,102,920 |
| 2017-03-15 | $26.75 | $27.00 | $26.55 | $26.98 | $25.66 | 2,730,724 |
| 2017-03-14 | $26.40 | $26.73 | $26.18 | $26.70 | $25.39 | 2,155,213 |
| 2017-03-13 | $26.30 | $26.46 | $26.30 | $26.45 | $25.15 | 1,041,934 |
| 2017-03-10 | $26.21 | $26.44 | $26.14 | $26.33 | $25.04 | 1,123,765 |
| 2017-03-09 | $26.32 | $26.38 | $26.10 | $26.25 | $24.96 | 1,229,551 |
| 2017-03-08 | $26.30 | $26.47 | $26.19 | $26.37 | $25.08 | 1,484,291 |
| 2017-03-07 | $25.86 | $26.49 | $25.81 | $26.27 | $24.98 | 3,022,303 |
| 2017-03-06 | $25.72 | $26.06 | $25.69 | $26.03 | $24.75 | 1,065,514 |
| 2017-03-03 | $25.75 | $25.99 | $25.70 | $25.96 | $24.69 | 758,422 |
| 2017-03-02 | $26.01 | $26.10 | $25.71 | $25.76 | $24.50 | 1,076,410 |
| 2017-03-01 | $25.70 | $26.10 | $25.70 | $25.90 | $24.63 | 1,909,119 |
| 2017-02-28 | $25.71 | $25.90 | $25.18 | $25.51 | $24.26 | 1,927,130 |
| 2017-02-27 | $26.11 | $26.34 | $26.11 | $26.30 | $25.01 | 974,120 |
| 2017-02-24 | $25.83 | $26.24 | $25.67 | $26.23 | $24.94 | 826,347 |
| 2017-02-23 | $26.24 | $26.30 | $25.99 | $26.14 | $24.86 | 1,179,689 |
| 2017-02-22 | $26.22 | $26.31 | $26.06 | $26.29 | $25.00 | 1,056,539 |
| 2017-02-21 | $25.85 | $26.30 | $25.85 | $26.20 | $24.92 | 1,025,849 |
| 2017-02-17 | $25.82 | $25.96 | $25.67 | $25.91 | $24.64 | 1,183,295 |
| 2017-02-16 | $25.64 | $26.02 | $25.58 | $25.97 | $24.70 | 3,468,075 |
| 2017-02-15 | $25.00 | $25.72 | $24.89 | $25.72 | $24.46 | 1,973,961 |
| 2017-02-14 | $25.30 | $25.30 | $25.06 | $25.16 | $23.93 | 1,149,340 |
| 2017-02-13 | $25.40 | $25.62 | $25.23 | $25.44 | $24.19 | 1,839,584 |
| 2017-02-10 | $24.95 | $25.45 | $24.91 | $25.44 | $24.12 | 2,355,633 |
| 2017-02-09 | $24.50 | $24.99 | $24.48 | $24.94 | $23.64 | 1,572,956 |
| 2017-02-08 | $24.42 | $24.45 | $24.25 | $24.43 | $23.16 | 1,107,049 |
| 2017-02-07 | $24.40 | $24.50 | $24.13 | $24.35 | $23.08 | 1,173,888 |
| 2017-02-06 | $24.30 | $24.43 | $24.11 | $24.36 | $23.09 | 975,597 |
| 2017-02-03 | $24.33 | $24.50 | $24.20 | $24.39 | $23.12 | 915,172 |
| 2017-02-02 | $24.22 | $24.30 | $23.95 | $24.22 | $22.96 | 1,291,404 |
| 2017-02-01 | $24.05 | $24.45 | $23.76 | $24.25 | $22.99 | 2,506,671 |
| 2017-01-31 | $23.76 | $23.99 | $23.45 | $23.98 | $22.73 | 1,503,502 |
| 2017-01-30 | $23.71 | $23.86 | $23.48 | $23.78 | $22.54 | 1,277,169 |
| 2017-01-27 | $23.78 | $24.00 | $23.78 | $23.88 | $22.64 | 964,953 |
| 2017-01-26 | $23.80 | $23.92 | $23.67 | $23.82 | $22.58 | 1,582,395 |
| 2017-01-25 | $23.75 | $23.88 | $23.51 | $23.85 | $22.61 | 1,501,630 |
| 2017-01-24 | $23.30 | $23.66 | $23.29 | $23.58 | $22.35 | 1,162,710 |
| 2017-01-23 | $23.19 | $23.31 | $22.88 | $23.22 | $22.01 | 1,364,167 |
| 2017-01-20 | $23.15 | $23.33 | $23.03 | $23.20 | $21.99 | 318,567 |
| 2017-01-19 | $23.25 | $23.43 | $23.00 | $23.07 | $21.87 | 313,375 |
| 2017-01-18 | $23.13 | $23.53 | $23.04 | $23.23 | $22.02 | 1,688,202 |
| 2017-01-17 | $23.35 | $23.44 | $22.98 | $22.99 | $21.79 | 1,630,292 |
| 2017-01-13 | $23.50 | $23.81 | $23.48 | $23.58 | $22.35 | 1,174,536 |
| 2017-01-12 | $23.10 | $23.50 | $22.78 | $23.39 | $22.17 | 2,063,952 |
| 2017-01-11 | $23.28 | $23.43 | $23.16 | $23.23 | $22.02 | 2,331,442 |
| 2017-01-10 | $23.31 | $23.54 | $23.20 | $23.34 | $22.13 | 1,421,948 |
| 2017-01-09 | $23.38 | $23.55 | $23.16 | $23.25 | $22.04 | 1,664,004 |
| 2017-01-06 | $23.52 | $23.54 | $23.26 | $23.34 | $22.13 | 1,286,007 |
| 2017-01-05 | $23.96 | $23.99 | $23.43 | $23.47 | $22.25 | 1,787,447 |
| 2017-01-04 | $23.97 | $24.17 | $23.86 | $23.95 | $22.70 | 1,771,929 |
| 2017-01-03 | $23.84 | $24.10 | $23.61 | $23.98 | $22.73 | 2,037,570 |
| 2016-12-30 | $23.90 | $23.95 | $23.57 | $23.67 | $22.44 | 1,608,535 |
| 2016-12-29 | $23.77 | $24.08 | $23.73 | $23.80 | $22.56 | 1,097,990 |
| 2016-12-28 | $24.23 | $24.24 | $23.74 | $23.77 | $22.53 | 1,118,215 |
| 2016-12-27 | $24.08 | $24.34 | $24.08 | $24.16 | $22.90 | 1,310,836 |
| 2016-12-23 | $24.04 | $24.20 | $23.88 | $24.11 | $22.86 | 906,157 |
| 2016-12-22 | $24.18 | $24.27 | $23.93 | $24.07 | $22.82 | 1,594,971 |
| 2016-12-21 | $24.26 | $24.40 | $24.13 | $24.20 | $22.94 | 1,749,794 |
| 2016-12-20 | $24.21 | $24.54 | $24.06 | $24.39 | $23.12 | 2,679,605 |
| 2016-12-19 | $24.12 | $24.50 | $23.85 | $24.24 | $22.98 | 4,643,310 |
| 2016-12-16 | $23.85 | $25.14 | $23.70 | $24.15 | $22.89 | 16,934,307 |
| 2016-12-15 | $21.58 | $22.04 | $21.51 | $21.57 | $20.45 | 3,461,446 |
| 2016-12-14 | $21.64 | $21.82 | $21.42 | $21.50 | $20.38 | 1,888,689 |
| 2016-12-13 | $21.52 | $21.75 | $21.37 | $21.63 | $20.51 | 1,845,519 |
| 2016-12-12 | $21.48 | $21.87 | $21.31 | $21.49 | $20.37 | 1,781,521 |
| 2016-12-09 | $21.60 | $21.82 | $21.49 | $21.62 | $20.50 | 1,588,592 |
| 2016-12-08 | $21.30 | $21.68 | $21.25 | $21.58 | $20.46 | 2,373,364 |
| 2016-12-07 | $20.47 | $21.39 | $20.44 | $21.31 | $20.20 | 2,876,421 |
| 2016-12-06 | $21.09 | $21.50 | $21.09 | $21.49 | $20.37 | 1,784,850 |
| 2016-12-05 | $20.69 | $21.08 | $20.67 | $20.99 | $19.90 | 1,425,989 |
| 2016-12-02 | $20.59 | $20.71 | $20.43 | $20.50 | $19.43 | 2,302,547 |
| 2016-12-01 | $21.26 | $21.26 | $20.51 | $20.66 | $19.59 | 1,919,864 |
| 2016-11-30 | $21.32 | $21.47 | $20.89 | $21.15 | $20.05 | 2,900,251 |
| 2016-11-29 | $21.29 | $21.55 | $21.15 | $21.17 | $20.07 | 1,693,233 |
| 2016-11-28 | $21.58 | $21.75 | $21.35 | $21.39 | $20.28 | 1,658,823 |
| 2016-11-25 | $21.70 | $21.81 | $21.58 | $21.62 | $20.50 | 574,780 |
| 2016-11-23 | $21.39 | $21.84 | $21.30 | $21.72 | $20.59 | 2,308,335 |
| 2016-11-22 | $20.57 | $21.47 | $20.54 | $21.40 | $20.29 | 3,800,971 |
| 2016-11-21 | $20.48 | $20.62 | $20.32 | $20.43 | $19.37 | 2,107,950 |
| 2016-11-18 | $20.63 | $20.70 | $20.39 | $20.41 | $19.35 | 2,165,534 |
| 2016-11-17 | $20.71 | $20.82 | $20.53 | $20.63 | $19.56 | 2,684,773 |
| 2016-11-16 | $21.25 | $21.39 | $20.56 | $20.65 | $19.58 | 3,433,073 |
| 2016-11-15 | $21.78 | $21.87 | $21.38 | $21.42 | $20.31 | 2,168,608 |
| 2016-11-14 | $21.70 | $22.03 | $21.62 | $21.70 | $20.57 | 1,461,690 |
| 2016-11-11 | $21.23 | $21.70 | $21.12 | $21.65 | $20.52 | 1,177,333 |
| 2016-11-10 | $21.68 | $22.08 | $21.27 | $21.29 | $20.18 | 2,329,136 |
| 2016-11-09 | $20.96 | $21.70 | $20.45 | $21.57 | $20.37 | 1,721,339 |
| 2016-11-08 | $21.09 | $21.43 | $20.88 | $21.31 | $20.13 | 1,371,397 |
| 2016-11-07 | $20.84 | $21.26 | $20.78 | $21.10 | $19.93 | 1,196,515 |
| 2016-11-04 | $20.50 | $20.79 | $20.38 | $20.45 | $19.31 | 1,346,541 |
| 2016-11-03 | $20.75 | $20.76 | $20.45 | $20.52 | $19.38 | 2,169,014 |
| 2016-11-02 | $21.07 | $21.19 | $20.69 | $20.72 | $19.57 | 1,329,264 |
| 2016-11-01 | $21.45 | $21.54 | $20.88 | $21.05 | $19.88 | 2,019,045 |
| 2016-10-31 | $21.43 | $21.54 | $21.25 | $21.34 | $20.15 | 1,953,679 |
| 2016-10-28 | $21.54 | $21.96 | $21.42 | $21.42 | $20.23 | 1,611,791 |
| 2016-10-27 | $21.75 | $21.84 | $21.39 | $21.53 | $20.33 | 1,559,188 |
| 2016-10-26 | $21.52 | $22.04 | $21.49 | $21.68 | $20.48 | 2,787,245 |
| 2016-10-25 | $21.80 | $21.85 | $21.53 | $21.78 | $20.57 | 1,057,891 |
| 2016-10-24 | $21.92 | $22.07 | $21.77 | $21.85 | $20.64 | 1,361,000 |
| 2016-10-21 | $21.60 | $21.81 | $21.37 | $21.68 | $20.48 | 1,015,070 |
| 2016-10-20 | $21.85 | $21.97 | $21.51 | $21.73 | $20.52 | 1,502,098 |
| 2016-10-19 | $21.64 | $22.04 | $21.64 | $21.93 | $20.71 | 2,131,807 |
| 2016-10-18 | $21.51 | $21.76 | $21.42 | $21.75 | $20.54 | 1,869,659 |
| 2016-10-17 | $21.21 | $21.52 | $21.11 | $21.35 | $20.16 | 1,346,742 |
| 2016-10-14 | $21.43 | $21.55 | $21.24 | $21.26 | $20.08 | 1,495,449 |
| 2016-10-13 | $21.26 | $21.37 | $20.88 | $21.31 | $20.13 | 1,492,980 |
| 2016-10-12 | $21.66 | $21.72 | $21.48 | $21.48 | $20.29 | 1,175,009 |
| 2016-10-11 | $21.84 | $21.89 | $21.43 | $21.60 | $20.40 | 1,669,368 |
| 2016-10-10 | $21.90 | $22.21 | $21.83 | $21.84 | $20.63 | 1,182,172 |
| 2016-10-07 | $21.98 | $22.11 | $21.68 | $21.78 | $20.57 | 1,168,310 |
| 2016-10-06 | $21.96 | $22.11 | $21.74 | $22.02 | $20.80 | 1,833,207 |
| 2016-10-05 | $21.90 | $22.20 | $21.81 | $21.92 | $20.70 | 2,006,370 |
| 2016-10-04 | $21.76 | $22.08 | $21.68 | $21.74 | $20.53 | 2,760,246 |
| 2016-10-03 | $21.72 | $22.02 | $21.38 | $21.61 | $20.41 | 4,007,284 |
| 2016-09-30 | $21.90 | $21.97 | $21.67 | $21.82 | $20.61 | 2,154,975 |
| 2016-09-29 | $22.00 | $22.12 | $21.60 | $21.75 | $20.54 | 2,824,053 |
| 2016-09-28 | $22.24 | $22.47 | $21.99 | $22.00 | $20.78 | 3,146,217 |
| 2016-09-27 | $21.78 | $22.03 | $21.68 | $21.92 | $20.70 | 2,671,263 |
| 2016-09-26 | $21.78 | $21.95 | $21.66 | $21.78 | $20.57 | 2,811,046 |
| 2016-09-23 | $22.16 | $22.49 | $21.88 | $21.89 | $20.67 | 3,723,690 |
| 2016-09-22 | $22.08 | $22.79 | $21.84 | $22.40 | $21.16 | 8,100,928 |
| 2016-09-21 | $23.60 | $23.85 | $23.43 | $23.73 | $22.41 | 4,173,227 |
| 2016-09-20 | $23.81 | $23.81 | $23.16 | $23.16 | $21.87 | 2,447,656 |
| 2016-09-19 | $22.73 | $23.42 | $22.62 | $23.14 | $21.85 | 3,705,904 |
| 2016-09-16 | $22.38 | $22.58 | $22.09 | $22.48 | $21.23 | 2,770,963 |
| 2016-09-15 | $21.49 | $22.46 | $21.44 | $22.43 | $21.18 | 3,865,695 |
| 2016-09-14 | $20.84 | $21.43 | $20.73 | $21.43 | $20.24 | 2,091,198 |
| 2016-09-13 | $20.82 | $21.07 | $20.63 | $20.77 | $19.62 | 1,358,199 |
| 2016-09-12 | $20.51 | $21.04 | $20.49 | $20.93 | $19.77 | 1,263,392 |
| 2016-09-09 | $21.41 | $21.44 | $20.63 | $20.69 | $19.54 | 1,504,015 |
| 2016-09-08 | $21.69 | $21.71 | $21.55 | $21.58 | $20.38 | 1,048,483 |
| 2016-09-07 | $21.58 | $21.79 | $21.53 | $21.78 | $20.57 | 1,259,398 |
| 2016-09-06 | $21.44 | $21.57 | $21.33 | $21.57 | $20.37 | 1,359,629 |
| 2016-09-02 | $21.37 | $21.53 | $21.25 | $21.42 | $20.23 | 974,074 |
| 2016-09-01 | $21.19 | $21.35 | $20.91 | $21.29 | $20.11 | 1,265,735 |
| 2016-08-31 | $21.11 | $21.23 | $20.86 | $21.19 | $20.01 | 1,741,582 |
| 2016-08-30 | $21.18 | $21.25 | $20.99 | $21.18 | $20.00 | 1,285,570 |
| 2016-08-29 | $21.05 | $21.23 | $21.00 | $21.16 | $19.98 | 940,314 |
| 2016-08-26 | $21.07 | $21.14 | $20.92 | $21.08 | $19.91 | 1,145,584 |
| 2016-08-25 | $20.90 | $21.13 | $20.83 | $21.08 | $19.91 | 1,332,128 |
| 2016-08-24 | $21.00 | $21.09 | $20.90 | $20.93 | $19.77 | 1,263,142 |
| 2016-08-23 | $21.00 | $21.12 | $20.99 | $21.04 | $19.87 | 1,168,171 |
| 2016-08-22 | $20.97 | $20.99 | $20.69 | $20.93 | $19.77 | 1,173,321 |
| 2016-08-19 | $20.94 | $21.10 | $20.87 | $21.08 | $19.91 | 955,599 |
| 2016-08-18 | $20.68 | $21.01 | $20.64 | $21.01 | $19.84 | 1,023,835 |
| 2016-08-17 | $20.78 | $20.92 | $20.60 | $20.70 | $19.55 | 1,872,251 |
| 2016-08-16 | $21.00 | $21.07 | $20.78 | $20.79 | $19.64 | 1,317,823 |
| 2016-08-15 | $20.90 | $21.10 | $20.82 | $21.04 | $19.87 | 1,294,195 |
| 2016-08-12 | $20.89 | $20.89 | $20.75 | $20.84 | $19.68 | 1,127,303 |
| 2016-08-11 | $20.58 | $20.99 | $20.53 | $20.90 | $19.74 | 2,038,269 |
| 2016-08-10 | $20.64 | $20.74 | $20.53 | $20.67 | $19.45 | 1,686,306 |
| 2016-08-09 | $20.82 | $20.83 | $20.61 | $20.62 | $19.40 | 2,206,100 |
| 2016-08-08 | $20.69 | $20.88 | $20.67 | $20.81 | $19.58 | 1,670,068 |
| 2016-08-05 | $20.42 | $20.85 | $20.42 | $20.72 | $19.49 | 1,552,954 |
| 2016-08-04 | $20.11 | $20.34 | $20.11 | $20.33 | $19.13 | 1,277,087 |
| 2016-08-03 | $19.97 | $20.14 | $19.97 | $20.10 | $18.91 | 1,822,758 |
| 2016-08-02 | $20.42 | $20.42 | $19.95 | $20.01 | $18.83 | 2,461,214 |
| 2016-08-01 | $20.33 | $20.50 | $20.25 | $20.43 | $19.22 | 1,726,911 |
| 2016-07-29 | $20.41 | $20.50 | $20.21 | $20.35 | $19.15 | 1,029,642 |
| 2016-07-28 | $20.54 | $20.68 | $20.38 | $20.48 | $19.27 | 1,467,958 |
| 2016-07-27 | $20.50 | $20.74 | $20.32 | $20.54 | $19.33 | 2,357,820 |
| 2016-07-26 | $20.35 | $20.42 | $20.12 | $20.33 | $19.13 | 2,245,723 |
| 2016-07-25 | $20.39 | $20.47 | $20.31 | $20.32 | $19.12 | 1,561,101 |
| 2016-07-22 | $20.29 | $20.49 | $20.06 | $20.37 | $19.17 | 2,118,299 |
| 2016-07-21 | $20.61 | $20.74 | $20.37 | $20.40 | $19.19 | 1,364,581 |
| 2016-07-20 | $20.60 | $20.73 | $20.52 | $20.65 | $19.43 | 1,743,596 |
| 2016-07-19 | $20.49 | $20.66 | $20.41 | $20.52 | $19.31 | 1,883,902 |
| 2016-07-18 | $20.62 | $20.73 | $20.43 | $20.55 | $19.33 | 2,580,293 |
| 2016-07-15 | $20.04 | $20.64 | $19.90 | $20.57 | $19.35 | 5,445,158 |
| 2016-07-14 | $19.47 | $19.59 | $19.35 | $19.44 | $18.29 | 2,192,735 |
| 2016-07-13 | $19.42 | $19.44 | $19.23 | $19.32 | $18.18 | 2,374,573 |
| 2016-07-12 | $19.09 | $19.33 | $19.00 | $19.26 | $18.12 | 2,926,340 |
| 2016-07-11 | $18.87 | $19.02 | $18.84 | $18.90 | $17.78 | 2,071,646 |
| 2016-07-08 | $18.42 | $18.80 | $18.39 | $18.76 | $17.65 | 2,033,469 |
| 2016-07-07 | $18.14 | $18.42 | $18.04 | $18.18 | $17.10 | 2,180,013 |
| 2016-07-06 | $17.99 | $18.12 | $17.72 | $18.07 | $17.00 | 2,583,691 |
| 2016-07-05 | $18.45 | $18.52 | $17.94 | $18.13 | $17.06 | 2,946,350 |
| 2016-07-01 | $18.48 | $18.75 | $18.45 | $18.62 | $17.52 | 2,429,264 |
| 2016-06-30 | $17.89 | $18.48 | $17.77 | $18.47 | $17.38 | 3,602,236 |
| 2016-06-29 | $17.82 | $17.94 | $17.53 | $17.80 | $16.75 | 2,581,863 |
| 2016-06-28 | $17.60 | $17.68 | $17.32 | $17.58 | $16.54 | 3,557,735 |
| 2016-06-27 | $18.35 | $18.35 | $17.27 | $17.33 | $16.31 | 3,008,569 |
| 2016-06-24 | $19.00 | $19.36 | $18.52 | $18.53 | $17.43 | 3,995,210 |
| 2016-06-23 | $19.52 | $19.91 | $19.46 | $19.90 | $18.72 | 3,383,710 |
| 2016-06-22 | $18.89 | $19.50 | $18.79 | $19.30 | $18.16 | 3,250,079 |
| 2016-06-21 | $19.24 | $19.31 | $18.80 | $18.82 | $17.71 | 5,577,170 |
| 2016-06-20 | $19.30 | $19.47 | $19.17 | $19.17 | $18.04 | 4,133,700 |
| 2016-06-17 | $18.74 | $18.98 | $18.66 | $18.95 | $17.83 | 4,794,070 |
| 2016-06-16 | $18.14 | $18.83 | $18.01 | $18.78 | $17.67 | 8,044,548 |
| 2016-06-15 | $18.50 | $18.66 | $18.42 | $18.43 | $17.34 | 4,438,464 |
| 2016-06-14 | $18.49 | $18.55 | $18.35 | $18.49 | $17.40 | 3,613,465 |
| 2016-06-13 | $18.75 | $18.97 | $18.55 | $18.59 | $17.49 | 3,227,324 |
| 2016-06-10 | $18.88 | $19.07 | $18.75 | $18.86 | $17.74 | 3,385,655 |
| 2016-06-09 | $19.04 | $19.18 | $18.92 | $19.10 | $17.97 | 2,399,109 |
| 2016-06-08 | $19.22 | $19.22 | $19.09 | $19.14 | $18.01 | 1,848,916 |
| 2016-06-07 | $18.98 | $19.38 | $18.93 | $19.20 | $18.06 | 2,352,437 |
| 2016-06-06 | $19.42 | $19.68 | $19.34 | $19.61 | $18.45 | 1,108,053 |
| 2016-06-03 | $19.55 | $19.55 | $19.24 | $19.43 | $18.28 | 1,458,514 |
| 2016-06-02 | $19.33 | $19.61 | $19.30 | $19.60 | $18.44 | 1,648,051 |
| 2016-06-01 | $19.00 | $19.47 | $18.93 | $19.40 | $18.25 | 1,786,921 |
| 2016-05-31 | $19.06 | $19.19 | $18.92 | $19.08 | $17.95 | 2,334,949 |
| 2016-05-27 | $18.74 | $19.08 | $18.70 | $19.03 | $17.90 | 3,173,090 |
| 2016-05-26 | $18.45 | $18.85 | $18.04 | $18.73 | $17.62 | 4,375,465 |
| 2016-05-25 | $18.33 | $18.67 | $18.30 | $18.50 | $17.41 | 1,820,738 |
| 2016-05-24 | $18.01 | $18.34 | $17.99 | $18.28 | $17.20 | 2,208,153 |
| 2016-05-23 | $17.64 | $17.99 | $17.53 | $17.94 | $16.88 | 1,745,569 |
| 2016-05-20 | $17.33 | $17.67 | $17.23 | $17.58 | $16.54 | 1,397,486 |
| 2016-05-19 | $17.10 | $17.32 | $16.95 | $17.19 | $16.17 | 1,219,378 |
| 2016-05-18 | $17.22 | $17.50 | $17.11 | $17.21 | $16.19 | 1,470,631 |
| 2016-05-17 | $17.15 | $17.49 | $17.02 | $17.27 | $16.25 | 2,227,283 |
| 2016-05-16 | $16.89 | $17.25 | $16.89 | $17.20 | $16.18 | 1,237,410 |
| 2016-05-13 | $16.98 | $17.20 | $16.78 | $16.88 | $15.88 | 1,489,707 |
| 2016-05-12 | $17.19 | $17.35 | $16.78 | $17.01 | $16.00 | 2,529,667 |
| 2016-05-11 | $17.23 | $17.35 | $17.17 | $17.22 | $16.13 | 1,277,230 |
| 2016-05-10 | $17.16 | $17.33 | $17.04 | $17.32 | $16.22 | 1,536,493 |
| 2016-05-09 | $17.08 | $17.37 | $17.01 | $17.15 | $16.06 | 1,914,467 |
| 2016-05-06 | $17.05 | $17.11 | $16.81 | $17.04 | $15.96 | 2,549,427 |
| 2016-05-05 | $17.25 | $17.33 | $16.97 | $17.09 | $16.00 | 1,736,706 |
| 2016-05-04 | $17.24 | $17.39 | $17.06 | $17.20 | $16.11 | 2,327,908 |
| 2016-05-03 | $17.16 | $17.40 | $17.03 | $17.34 | $16.24 | 2,325,612 |
| 2016-05-02 | $17.38 | $17.38 | $16.95 | $17.29 | $16.19 | 2,714,701 |
| 2016-04-29 | $17.55 | $17.58 | $17.14 | $17.36 | $16.26 | 2,162,335 |
| 2016-04-28 | $17.90 | $17.93 | $17.58 | $17.61 | $16.49 | 1,751,734 |
| 2016-04-27 | $17.83 | $18.04 | $17.58 | $18.00 | $16.86 | 1,993,638 |
| 2016-04-26 | $17.94 | $18.19 | $17.87 | $18.06 | $16.91 | 2,771,242 |
| 2016-04-25 | $17.87 | $17.96 | $17.80 | $17.83 | $16.70 | 1,434,084 |
| 2016-04-22 | $17.80 | $18.04 | $17.69 | $17.96 | $16.82 | 1,914,201 |
| 2016-04-21 | $18.17 | $18.27 | $17.78 | $17.87 | $16.73 | 1,843,560 |
| 2016-04-20 | $18.10 | $18.30 | $17.93 | $18.13 | $16.98 | 2,697,408 |
| 2016-04-19 | $18.28 | $18.46 | $18.04 | $18.06 | $16.91 | 2,429,984 |
| 2016-04-18 | $17.85 | $18.20 | $17.83 | $18.15 | $17.00 | 1,977,654 |
| 2016-04-15 | $17.92 | $18.05 | $17.66 | $17.88 | $16.74 | 2,865,416 |
| 2016-04-14 | $18.46 | $18.46 | $17.78 | $18.00 | $16.86 | 2,040,244 |
| 2016-04-13 | $18.10 | $18.49 | $17.98 | $18.47 | $17.30 | 1,842,188 |
| 2016-04-12 | $18.20 | $18.23 | $17.78 | $17.88 | $16.74 | 3,083,025 |
| 2016-04-11 | $18.13 | $18.18 | $17.81 | $18.11 | $16.96 | 3,262,800 |
| 2016-04-08 | $18.37 | $18.41 | $17.87 | $17.97 | $16.83 | 2,990,629 |
| 2016-04-07 | $18.34 | $18.43 | $18.09 | $18.19 | $17.03 | 2,619,325 |
| 2016-04-06 | $18.56 | $18.62 | $18.32 | $18.45 | $17.28 | 2,600,968 |
| 2016-04-05 | $18.84 | $18.94 | $18.56 | $18.61 | $17.43 | 2,303,449 |
| 2016-04-04 | $19.17 | $19.20 | $18.85 | $18.97 | $17.76 | 2,200,520 |
| 2016-04-01 | $19.00 | $19.27 | $18.77 | $19.20 | $17.98 | 2,702,223 |
| 2016-03-31 | $19.30 | $19.40 | $19.21 | $19.27 | $18.05 | 1,681,206 |
| 2016-03-30 | $19.69 | $19.75 | $19.20 | $19.28 | $18.05 | 3,074,671 |
| 2016-03-29 | $18.90 | $19.62 | $18.82 | $19.54 | $18.30 | 2,398,799 |
| 2016-03-28 | $18.95 | $19.02 | $18.82 | $18.93 | $17.73 | 2,594,195 |
| 2016-03-24 | $19.00 | $19.06 | $18.84 | $18.94 | $17.74 | 2,369,819 |
| 2016-03-23 | $19.54 | $19.62 | $19.04 | $19.09 | $17.88 | 2,815,049 |
| 2016-03-22 | $19.49 | $19.83 | $19.36 | $19.71 | $18.46 | 2,496,868 |
| 2016-03-21 | $19.49 | $19.82 | $19.49 | $19.62 | $18.37 | 3,149,324 |
| 2016-03-18 | $19.15 | $19.63 | $18.98 | $19.59 | $18.35 | 7,595,739 |
| 2016-03-17 | $20.56 | $20.63 | $19.03 | $19.63 | $18.38 | 14,137,628 |
| 2016-03-16 | $21.36 | $21.98 | $21.31 | $21.96 | $20.56 | 3,887,702 |
| 2016-03-15 | $21.64 | $21.78 | $20.75 | $21.41 | $20.05 | 3,986,736 |
| 2016-03-14 | $21.74 | $21.80 | $21.36 | $21.60 | $20.23 | 2,492,678 |
| 2016-03-11 | $21.43 | $21.86 | $21.34 | $21.72 | $20.34 | 2,750,102 |
| 2016-03-10 | $21.33 | $21.38 | $21.05 | $21.20 | $19.85 | 2,492,576 |
| 2016-03-09 | $21.10 | $21.34 | $21.06 | $21.23 | $19.88 | 2,562,276 |
| 2016-03-08 | $21.77 | $21.89 | $20.98 | $21.00 | $19.67 | 2,813,356 |
| 2016-03-07 | $21.59 | $22.00 | $21.57 | $21.95 | $20.56 | 1,619,455 |
| 2016-03-04 | $21.76 | $21.87 | $21.08 | $21.73 | $20.35 | 1,024,428 |
| 2016-03-03 | $21.43 | $21.85 | $21.37 | $21.80 | $20.41 | 530,759 |
| 2016-03-02 | $21.31 | $21.56 | $21.26 | $21.52 | $20.15 | 1,635,317 |
| 2016-03-01 | $21.03 | $21.38 | $20.96 | $21.36 | $20.00 | 1,566,585 |
| 2016-02-29 | $20.80 | $21.09 | $20.80 | $20.85 | $19.53 | 1,511,747 |
| 2016-02-26 | $21.06 | $21.06 | $20.73 | $20.84 | $19.52 | 1,343,761 |
| 2016-02-25 | $20.93 | $21.10 | $20.64 | $20.99 | $19.66 | 1,186,327 |
| 2016-02-24 | $20.46 | $20.99 | $20.27 | $20.97 | $19.64 | 1,401,901 |
| 2016-02-23 | $20.88 | $21.00 | $20.73 | $20.74 | $19.42 | 1,888,545 |
| 2016-02-22 | $20.90 | $21.10 | $20.79 | $21.00 | $19.67 | 1,283,696 |
| 2016-02-19 | $20.47 | $20.74 | $20.45 | $20.70 | $19.38 | 1,953,210 |
| 2016-02-18 | $20.26 | $20.54 | $20.13 | $20.52 | $19.22 | 2,026,178 |
| 2016-02-17 | $20.30 | $20.44 | $20.07 | $20.24 | $18.95 | 2,210,304 |
| 2016-02-16 | $19.27 | $20.38 | $19.13 | $20.31 | $19.02 | 3,054,334 |
| 2016-02-12 | $18.85 | $19.30 | $18.67 | $19.06 | $17.85 | 1,170,375 |
| 2016-02-11 | $19.09 | $19.16 | $18.35 | $18.62 | $17.44 | 2,539,188 |
| 2016-02-10 | $19.40 | $20.04 | $19.36 | $19.48 | $18.16 | 1,396,816 |
| 2016-02-09 | $19.07 | $19.65 | $18.93 | $19.27 | $17.97 | 3,061,365 |
| 2016-02-08 | $19.56 | $19.77 | $19.30 | $19.66 | $18.33 | 2,239,303 |
| 2016-02-05 | $19.88 | $20.10 | $19.56 | $19.91 | $18.57 | 2,770,322 |
| 2016-02-04 | $19.48 | $20.19 | $19.39 | $19.98 | $18.63 | 2,101,194 |
| 2016-02-03 | $19.38 | $19.62 | $18.91 | $19.53 | $18.21 | 1,776,102 |
| 2016-02-02 | $19.57 | $19.65 | $19.12 | $19.19 | $17.89 | 2,163,045 |
| 2016-02-01 | $19.67 | $19.99 | $19.47 | $19.87 | $18.53 | 2,017,869 |
| 2016-01-29 | $19.06 | $19.92 | $19.06 | $19.91 | $18.57 | 3,313,765 |
| 2016-01-28 | $19.02 | $19.13 | $18.58 | $18.90 | $17.62 | 1,796,188 |
| 2016-01-27 | $19.37 | $19.52 | $18.80 | $18.86 | $17.59 | 2,555,604 |
| 2016-01-26 | $19.10 | $19.57 | $18.98 | $19.53 | $18.21 | 3,040,553 |
| 2016-01-25 | $19.02 | $19.18 | $18.82 | $18.92 | $17.64 | 2,007,508 |
| 2016-01-22 | $18.90 | $19.25 | $18.88 | $19.23 | $17.93 | 2,946,542 |
| 2016-01-21 | $18.61 | $19.07 | $18.43 | $18.60 | $17.34 | 2,613,197 |
| 2016-01-20 | $18.63 | $18.84 | $18.09 | $18.63 | $17.37 | 2,368,902 |
| 2016-01-19 | $19.46 | $19.47 | $18.71 | $18.94 | $17.66 | 2,477,575 |
| 2016-01-15 | $19.33 | $19.44 | $18.95 | $19.30 | $18.00 | 2,376,235 |
| 2016-01-14 | $19.73 | $19.94 | $19.29 | $19.83 | $18.49 | 3,020,396 |
| 2016-01-13 | $20.00 | $20.31 | $19.59 | $19.65 | $18.32 | 4,480,690 |
| 2016-01-12 | $20.11 | $20.12 | $19.35 | $19.80 | $18.46 | 2,848,149 |
| 2016-01-11 | $19.92 | $19.99 | $19.49 | $19.83 | $18.49 | 3,822,502 |
| 2016-01-08 | $20.45 | $20.57 | $19.78 | $19.84 | $18.50 | 3,636,368 |
| 2016-01-07 | $20.86 | $21.08 | $20.28 | $20.32 | $18.95 | 3,578,067 |
| 2016-01-06 | $22.31 | $22.48 | $21.17 | $21.31 | $19.87 | 4,471,966 |
| 2016-01-05 | $23.11 | $23.32 | $22.37 | $22.60 | $21.07 | 6,032,739 |
| 2016-01-04 | $22.88 | $23.20 | $22.74 | $23.07 | $21.51 | 3,295,932 |
| 2015-12-31 | $23.50 | $23.63 | $23.29 | $23.29 | $21.72 | 1,559,932 |
| 2015-12-30 | $23.91 | $23.94 | $23.53 | $23.55 | $21.96 | 1,123,142 |
| 2015-12-29 | $23.90 | $24.10 | $23.77 | $23.91 | $22.29 | 1,246,802 |
| 2015-12-28 | $23.81 | $23.94 | $23.55 | $23.69 | $22.09 | 1,024,185 |
| 2015-12-24 | $23.94 | $24.03 | $23.84 | $23.90 | $22.29 | 516,526 |
| 2015-12-23 | $23.87 | $23.97 | $23.62 | $23.88 | $22.27 | 1,509,614 |
| 2015-12-22 | $23.81 | $23.85 | $23.38 | $23.64 | $22.04 | 1,910,080 |
| 2015-12-21 | $23.80 | $23.85 | $23.45 | $23.63 | $22.03 | 3,180,599 |
| 2015-12-18 | $23.61 | $23.83 | $23.39 | $23.52 | $21.93 | 4,863,526 |
| 2015-12-17 | $24.07 | $24.50 | $23.37 | $23.64 | $22.04 | 6,184,938 |
| 2015-12-16 | $24.17 | $24.49 | $23.38 | $23.91 | $22.29 | 6,080,014 |
| 2015-12-15 | $24.10 | $24.42 | $23.79 | $23.97 | $22.35 | 4,965,557 |
| 2015-12-14 | $23.84 | $24.03 | $23.70 | $23.95 | $22.33 | 2,628,049 |
| 2015-12-11 | $24.00 | $24.28 | $23.79 | $23.84 | $22.23 | 2,934,898 |
| 2015-12-10 | $24.24 | $24.69 | $24.19 | $24.42 | $22.77 | 2,571,162 |
| 2015-12-09 | $24.73 | $25.12 | $24.10 | $24.24 | $22.60 | 6,309,036 |
| 2015-12-08 | $25.32 | $25.87 | $25.20 | $25.67 | $23.94 | 2,968,695 |
| 2015-12-07 | $25.90 | $25.90 | $25.49 | $25.64 | $23.91 | 2,097,100 |
| 2015-12-04 | $25.16 | $26.00 | $25.06 | $25.93 | $24.18 | 2,648,053 |
| 2015-12-03 | $25.39 | $25.53 | $25.00 | $25.07 | $23.38 | 2,279,568 |
| 2015-12-02 | $25.70 | $25.80 | $25.19 | $25.19 | $23.49 | 2,703,781 |
| 2015-12-01 | $25.66 | $25.90 | $25.58 | $25.85 | $24.10 | 2,104,360 |
| 2015-11-30 | $25.47 | $25.69 | $25.35 | $25.59 | $23.86 | 1,578,437 |
| 2015-11-27 | $25.24 | $25.58 | $25.14 | $25.48 | $23.76 | 955,689 |
| 2015-11-25 | $25.39 | $25.45 | $25.23 | $25.31 | $23.60 | 2,192,168 |
| 2015-11-24 | $25.26 | $25.54 | $24.96 | $25.45 | $23.73 | 2,299,467 |
| 2015-11-23 | $25.20 | $25.49 | $25.09 | $25.42 | $23.70 | 2,422,388 |
| 2015-11-20 | $24.70 | $25.22 | $24.67 | $25.21 | $23.51 | 2,796,268 |
| 2015-11-19 | $24.76 | $24.90 | $24.50 | $24.63 | $22.97 | 2,643,016 |
| 2015-11-18 | $24.25 | $24.85 | $24.09 | $24.76 | $23.09 | 4,241,040 |
| 2015-11-17 | $23.93 | $24.20 | $23.91 | $23.98 | $22.36 | 2,293,104 |
| 2015-11-16 | $23.42 | $23.93 | $23.32 | $23.91 | $22.29 | 2,122,547 |
| 2015-11-13 | $23.50 | $23.58 | $23.21 | $23.49 | $21.90 | 2,118,377 |
| 2015-11-12 | $23.91 | $23.97 | $23.68 | $23.72 | $22.12 | 1,850,927 |
| 2015-11-11 | $24.09 | $24.21 | $23.80 | $24.20 | $22.49 | 2,347,087 |
| 2015-11-10 | $23.52 | $24.04 | $23.35 | $23.96 | $22.27 | 3,711,843 |
| 2015-11-09 | $24.17 | $24.23 | $23.73 | $24.05 | $22.35 | 1,488,166 |
| 2015-11-06 | $23.96 | $24.24 | $23.90 | $24.24 | $22.53 | 1,357,089 |
| 2015-11-05 | $23.92 | $24.05 | $23.88 | $23.94 | $22.25 | 1,595,836 |
| 2015-11-04 | $24.28 | $24.30 | $23.47 | $23.94 | $22.25 | 3,731,507 |
| 2015-11-03 | $22.97 | $24.37 | $22.91 | $24.23 | $22.52 | 5,813,791 |
| 2015-11-02 | $22.97 | $23.12 | $22.75 | $23.02 | $21.39 | 2,458,712 |
| 2015-10-30 | $22.89 | $23.08 | $22.67 | $22.98 | $21.36 | 2,572,770 |
| 2015-10-29 | $23.07 | $23.10 | $22.53 | $22.82 | $21.21 | 1,995,026 |
| 2015-10-28 | $22.58 | $23.05 | $22.47 | $23.05 | $21.42 | 1,693,983 |
| 2015-10-27 | $22.38 | $23.01 | $22.28 | $22.67 | $21.07 | 4,333,486 |
| 2015-10-26 | $22.90 | $22.98 | $22.50 | $22.51 | $20.92 | 3,031,454 |
| 2015-10-23 | $23.23 | $23.27 | $23.03 | $23.13 | $21.49 | 1,735,885 |
| 2015-10-22 | $22.80 | $23.04 | $22.57 | $22.96 | $21.34 | 2,519,892 |
| 2015-10-21 | $23.23 | $23.29 | $22.53 | $22.61 | $21.01 | 3,385,908 |
| 2015-10-20 | $22.87 | $23.36 | $22.86 | $23.15 | $21.51 | 2,299,978 |
| 2015-10-19 | $22.97 | $23.03 | $22.73 | $22.87 | $21.25 | 3,007,482 |
| 2015-10-16 | $23.33 | $23.40 | $22.86 | $23.06 | $21.43 | 2,287,406 |
| 2015-10-15 | $22.96 | $23.21 | $22.91 | $23.20 | $21.56 | 2,523,906 |
| 2015-10-14 | $22.64 | $22.97 | $22.49 | $22.89 | $21.27 | 3,765,491 |
| 2015-10-13 | $22.54 | $22.90 | $22.52 | $22.58 | $20.98 | 2,655,767 |
| 2015-10-12 | $22.59 | $22.91 | $22.49 | $22.77 | $21.16 | 2,610,125 |
| 2015-10-09 | $22.72 | $22.83 | $22.43 | $22.52 | $20.93 | 4,431,137 |
| 2015-10-08 | $22.65 | $22.69 | $22.22 | $22.48 | $20.89 | 2,531,652 |
| 2015-10-07 | $22.34 | $22.81 | $22.19 | $22.69 | $21.09 | 4,907,118 |
| 2015-10-06 | $22.50 | $22.71 | $21.57 | $22.18 | $20.61 | 8,157,345 |
| 2015-10-05 | $21.96 | $22.75 | $21.78 | $22.50 | $20.91 | 6,500,634 |
| 2015-10-02 | $21.89 | $22.02 | $21.71 | $21.92 | $20.37 | 4,243,005 |
| 2015-10-01 | $22.25 | $22.39 | $21.87 | $22.15 | $20.58 | 3,411,702 |
| 2015-09-30 | $22.35 | $22.48 | $22.15 | $22.37 | $20.79 | 3,959,786 |
| 2015-09-29 | $21.67 | $22.10 | $21.42 | $22.04 | $20.48 | 3,560,761 |
| 2015-09-28 | $21.68 | $22.03 | $21.44 | $21.65 | $20.12 | 5,098,110 |
| 2015-09-25 | $21.35 | $22.99 | $21.26 | $21.88 | $20.33 | 13,862,226 |
| 2015-09-24 | $18.87 | $19.58 | $18.79 | $19.50 | $18.12 | 4,102,505 |
| 2015-09-23 | $19.30 | $19.43 | $19.03 | $19.09 | $17.74 | 1,625,453 |
| 2015-09-22 | $19.52 | $19.61 | $19.18 | $19.30 | $17.94 | 2,670,154 |
| 2015-09-21 | $20.19 | $20.35 | $19.88 | $20.02 | $18.60 | 1,728,708 |
| 2015-09-18 | $19.90 | $20.11 | $19.89 | $20.01 | $18.60 | 3,591,804 |
| 2015-09-17 | $20.39 | $20.62 | $20.20 | $20.23 | $18.80 | 1,749,766 |
| 2015-09-16 | $20.08 | $20.54 | $20.08 | $20.48 | $19.03 | 1,776,997 |
| 2015-09-15 | $19.78 | $20.19 | $19.77 | $20.11 | $18.69 | 1,178,252 |
| 2015-09-14 | $20.03 | $20.09 | $19.61 | $19.71 | $18.32 | 1,231,451 |
| 2015-09-11 | $19.45 | $19.79 | $19.34 | $19.77 | $18.37 | 1,257,183 |
| 2015-09-10 | $19.36 | $19.76 | $19.23 | $19.60 | $18.21 | 1,689,585 |
| 2015-09-09 | $19.79 | $19.89 | $19.35 | $19.38 | $18.01 | 2,139,330 |
| 2015-09-08 | $19.34 | $19.71 | $19.34 | $19.64 | $18.25 | 1,390,721 |
Jabil Inc (JBL) News Headlines
.jpg)
.jpg)
.jpg)
Recent Jabil Inc (JBL) News
Similar Companies to Jabil Inc (JBL) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |