Juniper Networks Inc (JNPR) Exchange: NYSE
Data as of April 30, 2024
$36.48 ($0.05) 0.14%
Juniper Networks Inc - Daily Information
Click for more stock information on Juniper Networks Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $36.45 |
| Previous Close | $36.48 |
| High | $36.57 |
| Low | $36.36 |
| Adjusted Open | $36.45 |
| Previous Adjusted Close | $36.48 |
| Adjusted High | $36.57 |
| Adjusted Low | $36.36 |
Invest in Juniper Networks Inc (JNPR)
Key People Juniper Networks Inc
| Employee | Position |
|---|---|
| Rami Rahim | Chief Executive Officer & Director |
| Anne T. DelSanto | President & Director |
| Manoj Leelanivas | Chief Operating Officer & Executive Vice President |
| Ken Miller | Chief Financial Officer & Executive Vice President |
| Raj Yavatkar | Chief Technology Officer |
| Debashis Basu | Senior Vice President-Engineering |
| Sharon M. Mandell | Chief Information Officer & Senior Vice President |
| Pradeep S. Sindhu | Chief Scientist |
| Kireeti Kompella | Chief Technology Officer & SVP |
| Bill Burtis | Chief Compliance Officer |
| Raghavendra Mallya | Vice President-Platform Engineering |
| Kevin Hutchins | Senior VP-Strategy & Corporate Development |
| Andy Athreya | Chief Development Officer & Executive VP |
| Gordon Mackintosh | Vice President-Channel & Virtual Sales |
| Michael Marcellin | Chief Marketing Officer & Senior Vice President |
| Marcus Jewell | Chief Sales Officer & Executive Vice President |
| Thomas A. Austin | Chief Accounting Officer, VP & Controller |
| Jess Lubert | Investor Relations Contact |
| Athena Murphy | Chief of Staff & VP-Transformation |
| Eva Andres | Chief Human Resources Officer & Senior VP |
| Scott G. Kriens | Chairman |
| William R. Stensrud | Independent Director |
| Gary James Daichendt | Lead Independent Director |
| Kevin A. DeNuccio | Independent Director |
| James A. Dolce | Independent Director |
| Rahul Narandas Merchant | Independent Director |
| Christine Marie Gorjanc | Independent Director |
| Janet Brutschea Haugen | Independent Director |
Company Profile Juniper Networks Inc
Exchange: NYSE
IPO Date: June 25, 1999
Employees: 11,400
Sector: Technology
Industry: Communication Equipment
Website: Juniper Networks Inc Website
Address: 1133 Innovation Way, Sunnyvale, CA 94089-1213 United States
Historical Stock Data for Juniper Networks Inc (JNPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $36.45 | $36.57 | $36.36 | $36.48 | $36.48 | 2,492,063 |
| 2024-04-16 | $36.53 | $36.63 | $36.41 | $36.43 | $36.43 | 2,315,726 |
| 2024-04-15 | $36.78 | $36.80 | $36.48 | $36.52 | $36.52 | 2,460,116 |
| 2024-04-12 | $36.86 | $36.88 | $36.65 | $36.65 | $36.65 | 2,072,706 |
| 2024-04-11 | $37.00 | $37.02 | $36.84 | $36.93 | $36.93 | 2,765,208 |
| 2024-04-10 | $37.10 | $37.11 | $36.86 | $36.97 | $36.97 | 3,334,223 |
| 2024-04-09 | $37.14 | $37.26 | $37.10 | $37.18 | $37.18 | 2,125,336 |
| 2024-04-08 | $37.07 | $37.25 | $37.06 | $37.13 | $37.13 | 3,550,209 |
| 2024-04-05 | $37.05 | $37.12 | $37.00 | $37.07 | $37.07 | 2,000,946 |
| 2024-04-04 | $37.11 | $37.16 | $36.95 | $36.97 | $36.97 | 3,366,433 |
| 2024-04-03 | $36.94 | $37.11 | $36.90 | $37.05 | $37.05 | 2,879,599 |
| 2024-04-02 | $37.05 | $37.09 | $36.79 | $36.91 | $36.91 | 7,791,615 |
| 2024-04-01 | $37.19 | $37.19 | $36.98 | $37.05 | $37.05 | 2,408,964 |
| 2024-03-28 | $37.28 | $37.29 | $37.03 | $37.06 | $37.06 | 3,922,621 |
| 2024-03-27 | $37.10 | $37.29 | $37.01 | $37.28 | $37.28 | 3,202,473 |
| 2024-03-26 | $37.07 | $37.12 | $37.04 | $37.04 | $37.04 | 2,000,804 |
| 2024-03-25 | $37.00 | $37.09 | $36.96 | $37.07 | $37.07 | 2,478,559 |
| 2024-03-22 | $37.04 | $37.07 | $36.92 | $37.05 | $37.05 | 3,307,018 |
| 2024-03-21 | $36.87 | $37.06 | $36.78 | $36.94 | $36.94 | 2,479,856 |
| 2024-03-20 | $36.71 | $36.82 | $36.65 | $36.82 | $36.82 | 2,354,261 |
| 2024-03-19 | $36.69 | $36.80 | $36.65 | $36.71 | $36.71 | 3,586,419 |
| 2024-03-18 | $36.55 | $36.77 | $36.48 | $36.71 | $36.71 | 3,896,910 |
| 2024-03-15 | $36.41 | $36.61 | $36.20 | $36.22 | $36.22 | 20,776,303 |
| 2024-03-14 | $36.60 | $36.72 | $36.33 | $36.47 | $36.47 | 3,783,071 |
| 2024-03-13 | $36.90 | $36.94 | $36.56 | $36.59 | $36.59 | 4,368,570 |
| 2024-03-12 | $37.14 | $37.17 | $36.79 | $36.85 | $36.85 | 3,948,111 |
| 2024-03-11 | $37.30 | $37.34 | $36.97 | $37.00 | $37.00 | 4,088,309 |
| 2024-03-08 | $37.35 | $37.44 | $37.35 | $37.36 | $37.36 | 3,084,807 |
| 2024-03-07 | $37.40 | $37.45 | $37.25 | $37.35 | $37.35 | 2,097,832 |
| 2024-03-06 | $37.50 | $37.56 | $37.36 | $37.44 | $37.44 | 2,043,518 |
| 2024-03-05 | $37.60 | $37.61 | $37.41 | $37.45 | $37.45 | 3,151,040 |
| 2024-03-04 | $37.35 | $37.69 | $37.26 | $37.64 | $37.64 | 2,922,373 |
| 2024-03-01 | $37.06 | $37.38 | $36.97 | $37.37 | $37.37 | 3,042,400 |
| 2024-02-29 | $36.97 | $37.14 | $36.79 | $37.03 | $37.03 | 5,641,270 |
| 2024-02-28 | $37.15 | $37.20 | $37.00 | $37.05 | $36.83 | 2,756,506 |
| 2024-02-27 | $37.15 | $37.26 | $37.13 | $37.16 | $36.94 | 1,831,335 |
| 2024-02-26 | $37.20 | $37.30 | $37.06 | $37.08 | $36.86 | 2,183,630 |
| 2024-02-23 | $37.21 | $37.41 | $37.17 | $37.18 | $36.96 | 2,133,004 |
| 2024-02-22 | $37.08 | $37.24 | $37.06 | $37.16 | $36.94 | 3,501,288 |
| 2024-02-21 | $36.58 | $37.06 | $36.57 | $36.99 | $36.77 | 5,396,482 |
| 2024-02-20 | $36.84 | $37.05 | $36.83 | $36.90 | $36.68 | 4,104,121 |
| 2024-02-16 | $37.03 | $37.16 | $36.90 | $36.92 | $36.92 | 1,945,532 |
| 2024-02-15 | $37.08 | $37.17 | $36.99 | $37.01 | $37.01 | 2,678,103 |
| 2024-02-14 | $37.00 | $37.18 | $37.00 | $37.03 | $37.03 | 2,906,594 |
| 2024-02-13 | $36.86 | $37.10 | $36.81 | $37.06 | $37.06 | 3,741,903 |
| 2024-02-12 | $37.03 | $37.05 | $36.97 | $37.00 | $37.00 | 2,280,952 |
| 2024-02-09 | $36.95 | $37.07 | $36.93 | $37.03 | $37.03 | 2,724,897 |
| 2024-02-08 | $37.00 | $37.07 | $36.90 | $36.95 | $36.95 | 2,047,477 |
| 2024-02-07 | $37.10 | $37.21 | $37.02 | $37.03 | $37.03 | 2,924,389 |
| 2024-02-06 | $36.95 | $37.07 | $36.95 | $36.99 | $36.99 | 4,295,420 |
| 2024-02-05 | $36.90 | $36.98 | $36.82 | $36.94 | $36.94 | 3,537,786 |
| 2024-02-02 | $36.95 | $37.01 | $36.84 | $36.94 | $36.94 | 3,634,127 |
| 2024-02-01 | $37.00 | $37.11 | $36.84 | $36.89 | $36.89 | 5,060,535 |
| 2024-01-31 | $37.20 | $37.23 | $36.90 | $36.96 | $36.96 | 5,566,974 |
| 2024-01-30 | $37.25 | $37.43 | $37.13 | $37.18 | $37.18 | 7,929,025 |
| 2024-01-29 | $37.16 | $37.27 | $37.13 | $37.23 | $37.23 | 3,616,881 |
| 2024-01-26 | $37.22 | $37.26 | $37.07 | $37.20 | $37.20 | 4,540,160 |
| 2024-01-25 | $37.33 | $37.39 | $37.23 | $37.23 | $37.23 | 3,503,309 |
| 2024-01-24 | $37.43 | $37.50 | $37.18 | $37.19 | $37.19 | 4,877,125 |
| 2024-01-23 | $37.41 | $37.45 | $37.26 | $37.29 | $37.29 | 5,253,557 |
| 2024-01-22 | $37.43 | $37.51 | $37.38 | $37.47 | $37.47 | 4,975,954 |
| 2024-01-19 | $37.29 | $37.50 | $37.28 | $37.41 | $37.41 | 4,874,637 |
| 2024-01-18 | $37.30 | $37.42 | $37.22 | $37.32 | $37.32 | 4,977,971 |
| 2024-01-17 | $37.22 | $37.51 | $37.21 | $37.22 | $37.22 | 4,928,319 |
| 2024-01-16 | $37.50 | $37.59 | $37.19 | $37.35 | $37.35 | 10,405,589 |
| 2024-01-12 | $37.70 | $38.04 | $37.50 | $37.51 | $37.51 | 10,345,152 |
| 2024-01-11 | $37.60 | $37.77 | $37.49 | $37.75 | $37.75 | 10,960,882 |
| 2024-01-10 | $37.35 | $37.71 | $37.35 | $37.59 | $37.59 | 49,132,412 |
| 2024-01-09 | $36.36 | $37.27 | $36.25 | $36.81 | $36.81 | 32,010,186 |
| 2024-01-08 | $29.89 | $30.37 | $29.87 | $30.22 | $30.22 | 3,036,115 |
| 2024-01-05 | $29.77 | $30.09 | $29.72 | $29.91 | $29.91 | 1,976,939 |
| 2024-01-04 | $30.05 | $30.16 | $29.76 | $29.77 | $29.77 | 2,346,091 |
| 2024-01-03 | $29.23 | $30.35 | $29.22 | $30.02 | $30.02 | 4,754,081 |
| 2024-01-02 | $29.36 | $29.50 | $29.13 | $29.34 | $29.34 | 2,665,588 |
| 2023-12-29 | $29.44 | $29.50 | $29.14 | $29.48 | $29.48 | 2,717,736 |
| 2023-12-28 | $29.40 | $29.55 | $29.36 | $29.51 | $29.51 | 1,646,148 |
| 2023-12-27 | $29.53 | $29.65 | $29.36 | $29.44 | $29.44 | 1,734,703 |
| 2023-12-26 | $29.49 | $29.66 | $29.43 | $29.59 | $29.59 | 1,098,909 |
| 2023-12-22 | $29.47 | $29.78 | $29.42 | $29.45 | $29.45 | 1,852,185 |
| 2023-12-21 | $29.10 | $29.31 | $28.94 | $29.21 | $29.21 | 2,184,286 |
| 2023-12-20 | $29.42 | $29.48 | $29.04 | $29.06 | $29.06 | 2,555,812 |
| 2023-12-19 | $29.25 | $29.52 | $29.25 | $29.42 | $29.42 | 2,178,219 |
| 2023-12-18 | $29.23 | $29.44 | $29.07 | $29.30 | $29.30 | 3,681,861 |
| 2023-12-15 | $29.59 | $29.67 | $29.22 | $29.31 | $29.31 | 8,212,649 |
| 2023-12-14 | $29.57 | $29.76 | $29.33 | $29.59 | $29.59 | 4,379,002 |
| 2023-12-13 | $29.35 | $29.47 | $28.81 | $29.35 | $29.35 | 4,005,908 |
| 2023-12-12 | $29.33 | $29.59 | $29.21 | $29.35 | $29.35 | 3,047,434 |
| 2023-12-11 | $29.21 | $29.52 | $29.08 | $29.38 | $29.38 | 4,687,103 |
| 2023-12-08 | $29.01 | $29.11 | $28.69 | $28.99 | $28.99 | 3,017,343 |
| 2023-12-07 | $28.88 | $28.98 | $28.61 | $28.86 | $28.86 | 3,504,815 |
| 2023-12-06 | $28.82 | $29.24 | $28.77 | $28.81 | $28.81 | 3,414,966 |
| 2023-12-05 | $28.88 | $28.88 | $28.56 | $28.75 | $28.75 | 2,519,425 |
| 2023-12-04 | $28.33 | $28.99 | $28.25 | $28.89 | $28.89 | 3,523,588 |
| 2023-12-01 | $28.37 | $28.73 | $28.22 | $28.57 | $28.57 | 3,635,015 |
| 2023-11-30 | $27.95 | $28.50 | $27.87 | $28.45 | $28.45 | 7,062,585 |
| 2023-11-29 | $27.82 | $28.24 | $27.82 | $28.04 | $27.82 | 3,952,245 |
| 2023-11-28 | $27.33 | $27.60 | $27.20 | $27.49 | $27.28 | 2,965,860 |
| 2023-11-27 | $27.35 | $27.40 | $27.10 | $27.28 | $27.07 | 2,330,479 |
| 2023-11-24 | $27.12 | $27.34 | $27.00 | $27.33 | $27.12 | 918,914 |
| 2023-11-22 | $27.04 | $27.19 | $26.87 | $27.04 | $26.83 | 1,964,735 |
| 2023-11-21 | $26.91 | $27.04 | $26.78 | $26.87 | $26.66 | 2,204,513 |
| 2023-11-20 | $26.88 | $27.03 | $26.66 | $26.92 | $26.71 | 2,237,829 |
| 2023-11-17 | $27.03 | $27.18 | $26.73 | $26.99 | $26.78 | 4,172,001 |
| 2023-11-16 | $26.20 | $26.96 | $25.83 | $26.82 | $26.61 | 5,607,724 |
| 2023-11-15 | $27.65 | $27.89 | $27.56 | $27.67 | $27.46 | 3,003,131 |
| 2023-11-14 | $27.11 | $27.54 | $27.02 | $27.53 | $27.32 | 3,646,563 |
| 2023-11-13 | $26.96 | $27.20 | $26.31 | $26.88 | $26.67 | 4,209,647 |
| 2023-11-10 | $26.83 | $27.16 | $26.67 | $27.14 | $27.14 | 1,873,853 |
| 2023-11-09 | $26.94 | $26.96 | $26.73 | $26.78 | $26.78 | 1,663,979 |
| 2023-11-08 | $27.08 | $27.26 | $26.76 | $26.83 | $26.83 | 1,830,392 |
| 2023-11-07 | $27.31 | $27.38 | $26.88 | $26.94 | $26.94 | 2,210,713 |
| 2023-11-06 | $27.20 | $27.38 | $27.10 | $27.37 | $27.37 | 2,304,897 |
| 2023-11-03 | $27.13 | $27.45 | $27.04 | $27.26 | $27.26 | 2,696,746 |
| 2023-11-02 | $26.74 | $26.97 | $26.55 | $26.87 | $26.87 | 3,183,170 |
| 2023-11-01 | $26.95 | $26.97 | $26.43 | $26.67 | $26.67 | 3,351,819 |
| 2023-10-31 | $26.65 | $27.16 | $26.54 | $26.92 | $26.92 | 4,203,844 |
| 2023-10-30 | $26.70 | $26.87 | $26.11 | $26.42 | $26.42 | 4,891,681 |
| 2023-10-27 | $27.84 | $28.56 | $26.24 | $26.61 | $26.61 | 9,600,949 |
| 2023-10-26 | $24.94 | $25.39 | $24.87 | $25.08 | $25.08 | 5,448,351 |
| 2023-10-25 | $25.24 | $25.31 | $24.92 | $25.03 | $25.03 | 3,937,017 |
| 2023-10-24 | $25.00 | $25.29 | $24.98 | $25.18 | $25.18 | 3,910,245 |
| 2023-10-23 | $25.21 | $25.28 | $24.92 | $24.96 | $24.96 | 2,510,305 |
| 2023-10-20 | $25.17 | $25.47 | $25.03 | $25.32 | $25.32 | 4,557,573 |
| 2023-10-19 | $25.30 | $25.52 | $25.06 | $25.07 | $25.07 | 3,108,301 |
| 2023-10-18 | $26.00 | $26.16 | $25.45 | $25.53 | $25.53 | 3,660,849 |
| 2023-10-17 | $25.87 | $26.11 | $25.40 | $26.10 | $26.10 | 3,627,747 |
| 2023-10-16 | $25.87 | $26.49 | $25.75 | $26.29 | $26.29 | 2,608,658 |
| 2023-10-13 | $25.87 | $25.95 | $25.54 | $25.66 | $25.66 | 3,231,233 |
| 2023-10-12 | $26.36 | $26.36 | $25.68 | $25.90 | $25.90 | 3,105,387 |
| 2023-10-11 | $26.52 | $26.61 | $25.95 | $26.20 | $26.20 | 2,951,456 |
| 2023-10-10 | $25.42 | $26.63 | $25.37 | $26.47 | $26.47 | 3,758,189 |
| 2023-10-09 | $26.56 | $26.87 | $26.27 | $26.82 | $26.82 | 2,376,036 |
| 2023-10-06 | $26.40 | $27.00 | $26.38 | $26.61 | $26.61 | 4,491,625 |
| 2023-10-05 | $27.05 | $27.09 | $26.32 | $26.47 | $26.47 | 4,144,348 |
| 2023-10-04 | $27.64 | $27.84 | $26.87 | $27.08 | $27.08 | 4,474,544 |
| 2023-10-03 | $27.83 | $27.95 | $27.42 | $27.55 | $27.55 | 2,268,736 |
| 2023-10-02 | $27.73 | $28.05 | $27.66 | $28.05 | $28.05 | 2,330,590 |
| 2023-09-29 | $27.94 | $28.16 | $27.76 | $27.79 | $27.79 | 1,845,125 |
| 2023-09-28 | $27.59 | $27.96 | $27.52 | $27.84 | $27.84 | 1,777,005 |
| 2023-09-27 | $27.60 | $27.65 | $27.23 | $27.50 | $27.50 | 1,899,961 |
| 2023-09-26 | $27.73 | $27.80 | $27.48 | $27.52 | $27.52 | 2,327,755 |
| 2023-09-25 | $27.77 | $28.04 | $27.77 | $27.90 | $27.90 | 1,898,538 |
| 2023-09-22 | $27.80 | $28.08 | $27.79 | $27.93 | $27.93 | 2,759,842 |
| 2023-09-21 | $28.06 | $28.15 | $27.73 | $27.73 | $27.73 | 3,324,597 |
| 2023-09-20 | $28.51 | $28.62 | $28.14 | $28.22 | $28.22 | 2,746,766 |
| 2023-09-19 | $28.37 | $28.56 | $28.18 | $28.48 | $28.48 | 3,680,154 |
| 2023-09-18 | $28.34 | $28.46 | $27.87 | $28.28 | $28.28 | 4,897,775 |
| 2023-09-15 | $28.25 | $28.52 | $28.08 | $28.43 | $28.43 | 7,663,001 |
| 2023-09-14 | $28.51 | $28.53 | $28.27 | $28.35 | $28.35 | 4,199,930 |
| 2023-09-13 | $28.66 | $28.77 | $28.35 | $28.41 | $28.41 | 3,441,113 |
| 2023-09-12 | $28.70 | $28.87 | $28.65 | $28.74 | $28.74 | 1,617,990 |
| 2023-09-11 | $29.29 | $29.40 | $28.81 | $28.84 | $28.84 | 2,011,198 |
| 2023-09-08 | $28.64 | $29.14 | $28.56 | $29.07 | $29.07 | 3,343,666 |
| 2023-09-07 | $29.09 | $29.16 | $28.61 | $28.66 | $28.66 | 2,477,899 |
| 2023-09-06 | $28.90 | $29.36 | $28.75 | $29.25 | $29.25 | 3,024,237 |
| 2023-09-05 | $29.28 | $29.29 | $28.91 | $29.01 | $29.01 | 2,536,225 |
| 2023-09-01 | $29.22 | $29.35 | $29.03 | $29.31 | $29.31 | 2,782,567 |
| 2023-08-31 | $28.81 | $29.16 | $28.71 | $29.12 | $29.12 | 4,569,212 |
| 2023-08-30 | $28.54 | $28.63 | $28.45 | $28.51 | $28.30 | 2,096,515 |
| 2023-08-29 | $28.37 | $28.58 | $28.27 | $28.51 | $28.30 | 1,546,833 |
| 2023-08-28 | $28.20 | $28.34 | $28.12 | $28.21 | $28.00 | 1,548,885 |
| 2023-08-25 | $27.99 | $28.23 | $27.94 | $28.08 | $28.08 | 1,934,858 |
| 2023-08-24 | $28.14 | $28.20 | $27.87 | $27.89 | $27.89 | 2,359,717 |
| 2023-08-23 | $28.22 | $28.32 | $27.84 | $28.14 | $28.14 | 3,545,826 |
| 2023-08-22 | $28.26 | $28.44 | $28.08 | $28.34 | $28.34 | 2,898,630 |
| 2023-08-21 | $28.20 | $28.34 | $27.94 | $28.00 | $28.00 | 2,602,025 |
| 2023-08-18 | $27.76 | $28.39 | $27.75 | $28.20 | $28.20 | 4,039,525 |
| 2023-08-17 | $27.57 | $28.01 | $27.45 | $27.95 | $27.95 | 5,378,924 |
| 2023-08-16 | $27.21 | $27.50 | $27.10 | $27.12 | $27.12 | 3,598,892 |
| 2023-08-15 | $27.64 | $27.69 | $27.31 | $27.33 | $27.33 | 3,215,795 |
| 2023-08-14 | $27.58 | $27.81 | $27.52 | $27.77 | $27.77 | 3,414,427 |
| 2023-08-11 | $27.82 | $27.91 | $27.36 | $27.68 | $27.68 | 3,884,421 |
| 2023-08-10 | $27.91 | $28.33 | $27.71 | $27.85 | $27.85 | 4,971,365 |
| 2023-08-09 | $27.69 | $27.90 | $27.64 | $27.77 | $27.77 | 3,473,002 |
| 2023-08-08 | $27.99 | $27.99 | $27.63 | $27.72 | $27.72 | 3,512,261 |
| 2023-08-07 | $28.29 | $28.37 | $28.04 | $28.09 | $28.09 | 3,511,600 |
| 2023-08-04 | $28.28 | $28.63 | $28.19 | $28.24 | $28.24 | 3,374,760 |
| 2023-08-03 | $28.20 | $28.41 | $28.01 | $28.28 | $28.28 | 5,038,244 |
| 2023-08-02 | $27.88 | $28.33 | $27.83 | $28.29 | $28.29 | 5,066,267 |
| 2023-08-01 | $27.85 | $28.19 | $27.72 | $28.01 | $28.01 | 5,994,505 |
| 2023-07-31 | $27.83 | $28.11 | $27.55 | $27.80 | $27.80 | 5,805,189 |
| 2023-07-28 | $28.66 | $29.26 | $27.16 | $27.63 | $27.63 | 15,078,831 |
| 2023-07-27 | $30.00 | $30.07 | $29.67 | $29.69 | $29.69 | 5,090,671 |
| 2023-07-26 | $29.63 | $29.86 | $29.48 | $29.67 | $29.67 | 2,683,088 |
| 2023-07-25 | $29.66 | $29.89 | $29.54 | $29.82 | $29.82 | 2,893,149 |
| 2023-07-24 | $29.87 | $29.89 | $29.22 | $29.37 | $29.37 | 3,960,096 |
| 2023-07-21 | $30.13 | $30.16 | $29.79 | $30.01 | $30.01 | 3,074,126 |
| 2023-07-20 | $29.93 | $30.33 | $29.71 | $29.93 | $29.93 | 3,327,169 |
| 2023-07-19 | $30.29 | $30.53 | $29.78 | $30.22 | $30.22 | 3,966,013 |
| 2023-07-18 | $28.93 | $30.18 | $28.90 | $29.94 | $29.94 | 6,467,569 |
| 2023-07-17 | $28.88 | $29.63 | $28.79 | $29.33 | $29.33 | 5,851,163 |
| 2023-07-14 | $30.49 | $30.49 | $28.82 | $29.22 | $29.22 | 8,046,786 |
| 2023-07-13 | $31.04 | $31.27 | $30.96 | $31.14 | $31.14 | 3,942,312 |
| 2023-07-12 | $31.63 | $31.69 | $30.67 | $30.94 | $30.94 | 4,604,866 |
| 2023-07-11 | $31.22 | $31.47 | $31.18 | $31.46 | $31.46 | 2,525,397 |
| 2023-07-10 | $30.99 | $31.35 | $30.94 | $31.10 | $31.10 | 1,834,635 |
| 2023-07-07 | $31.08 | $31.44 | $31.03 | $31.08 | $31.08 | 1,381,770 |
| 2023-07-06 | $30.88 | $31.21 | $30.84 | $31.18 | $31.18 | 1,514,652 |
| 2023-07-05 | $31.09 | $31.27 | $30.99 | $31.15 | $31.15 | 1,983,292 |
| 2023-07-03 | $31.21 | $31.52 | $31.11 | $31.33 | $31.33 | 952,969 |
| 2023-06-30 | $31.65 | $31.71 | $31.29 | $31.33 | $31.33 | 2,660,597 |
| 2023-06-29 | $30.60 | $30.90 | $30.55 | $30.88 | $30.88 | 1,956,691 |
| 2023-06-28 | $30.59 | $30.75 | $30.24 | $30.52 | $30.52 | 2,208,170 |
| 2023-06-27 | $30.05 | $30.76 | $29.88 | $30.66 | $30.66 | 2,836,133 |
| 2023-06-26 | $29.98 | $30.35 | $29.94 | $29.98 | $29.98 | 3,546,236 |
| 2023-06-23 | $30.24 | $30.41 | $29.84 | $29.91 | $29.91 | 3,491,963 |
| 2023-06-22 | $30.78 | $30.80 | $30.23 | $30.57 | $30.57 | 3,518,399 |
| 2023-06-21 | $31.33 | $31.34 | $30.72 | $30.80 | $30.80 | 5,993,423 |
| 2023-06-20 | $32.38 | $32.45 | $31.47 | $31.50 | $31.50 | 5,411,759 |
| 2023-06-16 | $32.68 | $32.79 | $32.30 | $32.47 | $32.47 | 6,113,672 |
| 2023-06-15 | $31.57 | $32.57 | $31.46 | $32.44 | $32.44 | 4,733,365 |
| 2023-06-14 | $31.20 | $31.91 | $31.15 | $31.68 | $31.68 | 3,714,548 |
| 2023-06-13 | $31.09 | $31.38 | $31.05 | $31.23 | $31.23 | 2,466,827 |
| 2023-06-12 | $30.22 | $31.01 | $30.15 | $30.99 | $30.99 | 2,849,176 |
| 2023-06-09 | $30.26 | $30.68 | $30.16 | $30.19 | $30.19 | 2,913,740 |
| 2023-06-08 | $30.02 | $30.11 | $29.64 | $30.06 | $30.06 | 2,443,960 |
| 2023-06-07 | $29.52 | $30.08 | $29.46 | $30.05 | $30.05 | 2,981,298 |
| 2023-06-06 | $29.57 | $29.57 | $29.02 | $29.51 | $29.51 | 4,621,396 |
| 2023-06-05 | $30.94 | $30.95 | $29.98 | $30.04 | $30.04 | 5,092,200 |
| 2023-06-02 | $30.60 | $31.06 | $30.58 | $30.97 | $30.97 | 3,623,828 |
| 2023-06-01 | $30.46 | $30.76 | $30.28 | $30.55 | $30.55 | 3,790,111 |
| 2023-05-31 | $30.19 | $30.57 | $30.13 | $30.37 | $30.37 | 13,133,157 |
| 2023-05-30 | $30.64 | $30.86 | $30.38 | $30.69 | $30.47 | 4,401,762 |
| 2023-05-26 | $29.92 | $30.57 | $29.92 | $30.50 | $30.50 | 4,049,224 |
| 2023-05-25 | $29.50 | $29.84 | $29.26 | $29.73 | $29.73 | 5,850,022 |
| 2023-05-24 | $29.36 | $29.39 | $29.04 | $29.22 | $29.22 | 4,292,261 |
| 2023-05-23 | $29.66 | $29.77 | $28.94 | $29.33 | $29.33 | 4,808,779 |
| 2023-05-22 | $29.61 | $29.99 | $29.48 | $29.76 | $29.76 | 3,960,065 |
| 2023-05-19 | $29.58 | $29.88 | $29.46 | $29.54 | $29.54 | 3,319,150 |
| 2023-05-18 | $28.45 | $29.49 | $28.38 | $29.43 | $29.43 | 3,869,651 |
| 2023-05-17 | $29.07 | $29.19 | $28.62 | $28.73 | $28.73 | 3,234,734 |
| 2023-05-16 | $29.24 | $29.35 | $28.81 | $28.87 | $28.87 | 3,103,968 |
| 2023-05-15 | $29.05 | $29.45 | $29.00 | $29.29 | $29.29 | 2,864,526 |
| 2023-05-12 | $29.06 | $29.33 | $28.98 | $29.08 | $29.08 | 2,687,449 |
| 2023-05-11 | $28.94 | $29.14 | $28.85 | $28.92 | $28.92 | 2,527,060 |
| 2023-05-10 | $29.33 | $29.52 | $28.92 | $29.07 | $29.07 | 3,021,241 |
| 2023-05-09 | $28.76 | $29.18 | $28.68 | $29.10 | $29.10 | 3,823,203 |
| 2023-05-08 | $28.92 | $29.01 | $28.78 | $28.90 | $28.90 | 2,999,455 |
| 2023-05-05 | $28.64 | $29.08 | $28.47 | $28.85 | $28.85 | 3,633,769 |
| 2023-05-04 | $28.81 | $28.99 | $28.36 | $28.43 | $28.43 | 3,747,408 |
| 2023-05-03 | $29.24 | $29.39 | $28.92 | $28.94 | $28.94 | 4,178,216 |
| 2023-05-02 | $29.58 | $29.81 | $29.11 | $29.18 | $29.18 | 4,668,540 |
| 2023-05-01 | $30.24 | $30.45 | $29.86 | $29.88 | $29.88 | 2,932,666 |
| 2023-04-28 | $29.60 | $30.17 | $29.54 | $30.15 | $30.15 | 4,320,062 |
| 2023-04-27 | $30.12 | $30.17 | $29.38 | $29.58 | $29.58 | 7,126,427 |
| 2023-04-26 | $28.60 | $30.25 | $28.50 | $30.04 | $30.04 | 8,727,501 |
| 2023-04-25 | $31.11 | $31.24 | $30.78 | $30.98 | $30.98 | 5,727,233 |
| 2023-04-24 | $31.26 | $31.35 | $30.92 | $31.25 | $31.25 | 4,233,267 |
| 2023-04-21 | $30.71 | $31.37 | $30.61 | $31.31 | $31.31 | 4,817,222 |
| 2023-04-20 | $31.33 | $31.46 | $30.69 | $30.86 | $30.86 | 5,677,645 |
| 2023-04-19 | $32.62 | $32.63 | $31.61 | $31.76 | $31.76 | 3,665,874 |
| 2023-04-18 | $33.68 | $33.78 | $33.04 | $33.14 | $33.14 | 3,774,863 |
| 2023-04-17 | $33.84 | $34.16 | $33.36 | $33.57 | $33.57 | 4,041,041 |
| 2023-04-14 | $34.00 | $34.27 | $33.70 | $33.99 | $33.99 | 1,973,661 |
| 2023-04-13 | $33.90 | $34.28 | $33.74 | $34.09 | $34.09 | 2,782,211 |
| 2023-04-12 | $33.77 | $33.95 | $33.64 | $33.76 | $33.76 | 2,124,502 |
| 2023-04-11 | $33.64 | $33.83 | $33.52 | $33.64 | $33.64 | 2,529,636 |
| 2023-04-10 | $33.51 | $33.99 | $33.42 | $33.92 | $33.92 | 1,903,589 |
| 2023-04-06 | $33.64 | $33.75 | $33.25 | $33.69 | $33.69 | 3,266,194 |
| 2023-04-05 | $34.17 | $34.38 | $33.96 | $34.31 | $34.31 | 2,095,107 |
| 2023-04-04 | $34.42 | $34.46 | $34.06 | $34.14 | $34.14 | 2,934,417 |
| 2023-04-03 | $34.15 | $34.53 | $34.11 | $34.43 | $34.43 | 3,050,150 |
| 2023-03-31 | $34.06 | $34.47 | $34.01 | $34.42 | $34.42 | 2,590,442 |
| 2023-03-30 | $34.18 | $34.30 | $33.78 | $34.04 | $34.04 | 4,010,691 |
| 2023-03-29 | $33.18 | $33.43 | $33.04 | $33.37 | $33.37 | 3,487,352 |
| 2023-03-28 | $32.72 | $33.03 | $32.51 | $32.96 | $32.96 | 3,169,202 |
| 2023-03-27 | $32.81 | $33.00 | $32.51 | $32.80 | $32.80 | 4,921,177 |
| 2023-03-24 | $32.07 | $32.81 | $31.96 | $32.68 | $32.68 | 4,084,576 |
| 2023-03-23 | $31.49 | $32.40 | $31.42 | $32.12 | $32.12 | 4,798,626 |
| 2023-03-22 | $32.19 | $32.30 | $31.40 | $31.41 | $31.41 | 2,923,122 |
| 2023-03-21 | $32.20 | $32.32 | $31.81 | $32.14 | $32.14 | 2,820,107 |
| 2023-03-20 | $31.41 | $32.11 | $31.37 | $31.99 | $31.99 | 3,938,508 |
| 2023-03-17 | $31.56 | $31.65 | $31.12 | $31.33 | $31.33 | 6,569,200 |
| 2023-03-16 | $30.56 | $31.59 | $30.56 | $31.58 | $31.58 | 2,946,043 |
| 2023-03-15 | $30.87 | $30.97 | $30.45 | $30.70 | $30.70 | 3,791,967 |
| 2023-03-14 | $31.06 | $31.40 | $30.95 | $31.25 | $31.25 | 2,771,385 |
| 2023-03-13 | $30.57 | $30.91 | $30.33 | $30.69 | $30.69 | 4,091,278 |
| 2023-03-10 | $31.00 | $31.18 | $30.66 | $30.80 | $30.80 | 2,988,901 |
| 2023-03-09 | $31.40 | $31.62 | $31.04 | $31.06 | $31.06 | 2,204,242 |
| 2023-03-08 | $31.26 | $31.57 | $31.03 | $31.30 | $31.30 | 2,829,816 |
| 2023-03-07 | $31.50 | $31.78 | $31.13 | $31.20 | $31.20 | 3,719,832 |
| 2023-03-06 | $30.91 | $31.48 | $30.88 | $31.33 | $31.33 | 4,554,128 |
| 2023-03-03 | $30.96 | $30.98 | $30.66 | $30.68 | $30.68 | 2,634,548 |
| 2023-03-02 | $30.40 | $30.76 | $30.33 | $30.73 | $30.73 | 1,786,082 |
| 2023-03-01 | $30.82 | $30.90 | $30.45 | $30.53 | $30.53 | 2,452,926 |
| 2023-02-28 | $30.64 | $30.90 | $30.55 | $30.78 | $30.78 | 3,460,635 |
| 2023-02-27 | $31.05 | $31.16 | $30.74 | $30.90 | $30.68 | 4,270,408 |
| 2023-02-24 | $31.05 | $31.29 | $30.56 | $30.77 | $30.77 | 3,109,602 |
| 2023-02-23 | $31.50 | $31.69 | $31.03 | $31.47 | $31.47 | 2,756,349 |
| 2023-02-22 | $31.46 | $31.52 | $31.04 | $31.28 | $31.28 | 3,540,369 |
| 2023-02-21 | $31.36 | $31.57 | $31.17 | $31.46 | $31.46 | 4,027,689 |
| 2023-02-17 | $31.55 | $31.76 | $31.33 | $31.56 | $31.56 | 3,102,859 |
| 2023-02-16 | $31.31 | $31.96 | $31.31 | $31.53 | $31.53 | 5,005,167 |
| 2023-02-15 | $31.26 | $31.53 | $31.10 | $31.52 | $31.52 | 3,779,929 |
| 2023-02-14 | $31.16 | $31.64 | $30.99 | $31.36 | $31.36 | 3,296,698 |
| 2023-02-13 | $31.16 | $31.32 | $31.00 | $31.29 | $31.29 | 4,636,584 |
| 2023-02-10 | $30.88 | $31.37 | $30.83 | $31.13 | $31.13 | 4,707,986 |
| 2023-02-09 | $31.33 | $31.40 | $30.88 | $30.97 | $30.97 | 2,837,413 |
| 2023-02-08 | $31.07 | $31.42 | $30.94 | $31.06 | $31.06 | 2,299,512 |
| 2023-02-07 | $30.74 | $31.25 | $30.54 | $31.22 | $31.22 | 3,499,821 |
| 2023-02-06 | $30.58 | $31.09 | $30.55 | $30.80 | $30.80 | 5,089,620 |
| 2023-02-03 | $31.24 | $31.24 | $30.55 | $30.73 | $30.73 | 7,508,723 |
| 2023-02-02 | $31.30 | $31.69 | $30.91 | $31.45 | $31.45 | 6,784,856 |
| 2023-02-01 | $30.36 | $31.04 | $29.69 | $30.99 | $30.99 | 11,328,007 |
| 2023-01-31 | $32.00 | $32.33 | $31.67 | $32.30 | $32.30 | 7,324,628 |
| 2023-01-30 | $31.85 | $32.18 | $31.60 | $32.13 | $32.13 | 5,230,195 |
| 2023-01-27 | $32.13 | $32.31 | $31.97 | $32.01 | $32.01 | 3,202,581 |
| 2023-01-26 | $32.17 | $32.42 | $31.91 | $32.32 | $32.32 | 1,932,392 |
| 2023-01-25 | $31.75 | $32.11 | $31.58 | $31.98 | $31.98 | 2,678,598 |
| 2023-01-24 | $31.54 | $32.31 | $31.34 | $32.01 | $32.01 | 3,294,210 |
| 2023-01-23 | $31.64 | $32.00 | $31.55 | $31.85 | $31.85 | 2,257,308 |
| 2023-01-20 | $31.36 | $31.50 | $30.42 | $31.46 | $31.46 | 4,397,688 |
| 2023-01-19 | $31.94 | $32.06 | $31.44 | $31.45 | $31.45 | 4,344,865 |
| 2023-01-18 | $32.28 | $33.05 | $32.03 | $32.06 | $32.06 | 4,580,416 |
| 2023-01-17 | $31.92 | $32.34 | $31.92 | $32.12 | $32.12 | 3,955,307 |
| 2023-01-13 | $31.36 | $32.11 | $31.35 | $31.94 | $31.94 | 2,291,318 |
| 2023-01-12 | $32.13 | $32.19 | $31.61 | $31.69 | $31.69 | 2,318,547 |
| 2023-01-11 | $31.86 | $32.35 | $31.80 | $32.16 | $32.16 | 2,162,856 |
| 2023-01-10 | $31.85 | $32.01 | $31.68 | $31.83 | $31.83 | 1,836,581 |
| 2023-01-09 | $32.01 | $32.30 | $31.78 | $31.83 | $31.83 | 3,330,326 |
| 2023-01-06 | $31.48 | $32.06 | $31.28 | $31.95 | $31.95 | 2,018,478 |
| 2023-01-05 | $31.75 | $31.80 | $31.14 | $31.17 | $31.17 | 3,047,280 |
| 2023-01-04 | $32.76 | $33.09 | $31.44 | $31.83 | $31.83 | 5,179,746 |
| 2023-01-03 | $32.24 | $32.75 | $32.03 | $32.53 | $32.53 | 3,062,386 |
| 2022-12-30 | $31.79 | $32.00 | $31.70 | $31.96 | $31.96 | 1,754,569 |
| 2022-12-29 | $31.50 | $32.04 | $31.50 | $32.03 | $32.03 | 2,126,227 |
| 2022-12-28 | $31.82 | $31.88 | $31.31 | $31.36 | $31.36 | 1,426,296 |
| 2022-12-27 | $31.74 | $31.83 | $31.51 | $31.78 | $31.78 | 1,644,895 |
| 2022-12-23 | $31.41 | $31.69 | $31.20 | $31.67 | $31.67 | 2,017,514 |
| 2022-12-22 | $31.51 | $31.51 | $30.99 | $31.39 | $31.39 | 2,537,237 |
| 2022-12-21 | $32.00 | $32.07 | $31.68 | $31.75 | $31.75 | 2,232,559 |
| 2022-12-20 | $31.65 | $31.97 | $31.64 | $31.78 | $31.78 | 2,744,792 |
| 2022-12-19 | $31.68 | $32.05 | $31.52 | $31.67 | $31.67 | 3,566,784 |
| 2022-12-16 | $31.80 | $31.97 | $31.48 | $31.78 | $31.78 | 8,252,384 |
| 2022-12-15 | $32.72 | $32.80 | $32.05 | $32.29 | $32.29 | 3,410,743 |
| 2022-12-14 | $33.10 | $33.55 | $32.78 | $33.08 | $33.08 | 2,660,981 |
| 2022-12-13 | $33.90 | $33.95 | $32.67 | $33.13 | $33.13 | 3,775,795 |
| 2022-12-12 | $32.37 | $33.08 | $32.28 | $33.05 | $33.05 | 2,729,822 |
| 2022-12-09 | $32.46 | $32.58 | $32.22 | $32.38 | $32.38 | 3,041,588 |
| 2022-12-08 | $32.46 | $32.68 | $32.22 | $32.45 | $32.45 | 2,779,262 |
| 2022-12-07 | $31.98 | $32.14 | $31.74 | $31.97 | $31.97 | 2,790,484 |
| 2022-12-06 | $32.52 | $32.62 | $31.84 | $32.15 | $32.15 | 2,344,218 |
| 2022-12-05 | $32.59 | $32.59 | $32.28 | $32.53 | $32.53 | 1,738,350 |
| 2022-12-02 | $32.57 | $32.95 | $32.25 | $32.86 | $32.86 | 2,677,454 |
| 2022-12-01 | $33.27 | $33.27 | $32.78 | $32.92 | $32.92 | 4,020,223 |
| 2022-11-30 | $31.58 | $33.27 | $31.49 | $33.24 | $33.24 | 7,437,390 |
| 2022-11-29 | $31.94 | $32.23 | $31.71 | $31.87 | $31.67 | 3,379,459 |
| 2022-11-28 | $31.77 | $31.95 | $31.56 | $31.91 | $31.71 | 2,805,885 |
| 2022-11-25 | $32.01 | $32.15 | $31.93 | $32.02 | $32.02 | 1,287,791 |
| 2022-11-23 | $32.21 | $32.38 | $31.62 | $31.73 | $31.73 | 3,336,530 |
| 2022-11-22 | $32.00 | $32.35 | $31.99 | $32.24 | $32.24 | 3,347,894 |
| 2022-11-21 | $31.44 | $31.94 | $31.28 | $31.87 | $31.87 | 4,372,551 |
| 2022-11-18 | $30.96 | $31.71 | $30.81 | $31.57 | $31.57 | 5,046,640 |
| 2022-11-17 | $29.52 | $30.66 | $29.50 | $30.51 | $30.51 | 3,585,065 |
| 2022-11-16 | $30.30 | $30.30 | $29.91 | $29.93 | $29.93 | 2,795,870 |
| 2022-11-15 | $30.57 | $30.81 | $30.26 | $30.46 | $30.46 | 2,722,820 |
| 2022-11-14 | $30.37 | $30.91 | $30.22 | $30.24 | $30.24 | 2,492,909 |
| 2022-11-11 | $30.66 | $30.66 | $30.19 | $30.50 | $30.50 | 2,184,221 |
| 2022-11-10 | $29.98 | $30.51 | $29.74 | $30.51 | $30.51 | 3,390,328 |
| 2022-11-09 | $29.78 | $29.84 | $28.83 | $28.94 | $28.94 | 3,680,098 |
| 2022-11-08 | $29.95 | $30.44 | $29.68 | $30.04 | $30.04 | 4,791,732 |
| 2022-11-07 | $30.26 | $30.36 | $29.72 | $29.82 | $29.82 | 3,553,944 |
| 2022-11-04 | $30.29 | $30.65 | $29.62 | $30.12 | $30.12 | 3,757,928 |
| 2022-11-03 | $29.75 | $30.03 | $29.54 | $29.84 | $29.84 | 2,492,021 |
| 2022-11-02 | $30.83 | $31.29 | $30.10 | $30.11 | $30.11 | 4,906,614 |
| 2022-11-01 | $30.84 | $31.09 | $30.49 | $30.91 | $30.91 | 3,188,843 |
| 2022-10-31 | $30.66 | $30.80 | $30.36 | $30.60 | $30.60 | 3,189,026 |
| 2022-10-28 | $30.43 | $30.86 | $30.06 | $30.83 | $30.83 | 3,213,470 |
| 2022-10-27 | $30.28 | $30.48 | $29.71 | $30.28 | $30.28 | 3,444,472 |
| 2022-10-26 | $30.00 | $30.50 | $28.91 | $30.00 | $30.00 | 6,901,632 |
| 2022-10-25 | $28.40 | $29.29 | $28.33 | $29.16 | $29.16 | 5,274,055 |
| 2022-10-24 | $28.77 | $28.98 | $28.24 | $28.49 | $28.49 | 4,309,189 |
| 2022-10-21 | $28.64 | $28.88 | $27.96 | $28.76 | $28.76 | 5,678,088 |
| 2022-10-20 | $27.33 | $28.10 | $27.23 | $27.61 | $27.61 | 5,330,959 |
| 2022-10-19 | $27.18 | $27.73 | $27.06 | $27.37 | $27.37 | 3,984,559 |
| 2022-10-18 | $27.59 | $27.74 | $26.97 | $27.44 | $27.44 | 3,777,267 |
| 2022-10-17 | $26.36 | $26.72 | $26.33 | $26.61 | $26.61 | 3,415,306 |
| 2022-10-14 | $26.56 | $26.80 | $25.76 | $25.81 | $25.81 | 4,827,212 |
| 2022-10-13 | $25.50 | $26.51 | $25.18 | $26.32 | $26.32 | 7,118,394 |
| 2022-10-12 | $26.03 | $26.17 | $25.81 | $25.91 | $25.91 | 2,448,336 |
| 2022-10-11 | $26.14 | $26.46 | $25.72 | $25.81 | $25.81 | 2,696,653 |
| 2022-10-10 | $27.05 | $27.05 | $26.00 | $26.33 | $26.33 | 2,767,444 |
| 2022-10-07 | $27.23 | $27.29 | $26.62 | $26.74 | $26.74 | 2,317,148 |
| 2022-10-06 | $27.50 | $27.81 | $27.37 | $27.54 | $27.54 | 2,435,283 |
| 2022-10-05 | $27.27 | $27.74 | $27.15 | $27.58 | $27.58 | 2,133,645 |
| 2022-10-04 | $27.03 | $27.64 | $27.00 | $27.63 | $27.63 | 2,394,953 |
| 2022-10-03 | $26.49 | $26.91 | $26.40 | $26.57 | $26.57 | 3,974,874 |
| 2022-09-30 | $26.18 | $26.68 | $26.11 | $26.12 | $26.12 | 3,139,354 |
| 2022-09-29 | $26.41 | $26.46 | $25.86 | $26.11 | $26.11 | 2,668,949 |
| 2022-09-28 | $26.15 | $26.92 | $26.13 | $26.68 | $26.68 | 2,765,850 |
| 2022-09-27 | $26.39 | $26.53 | $25.73 | $26.02 | $26.02 | 2,708,772 |
| 2022-09-26 | $26.35 | $26.72 | $25.96 | $25.97 | $25.97 | 3,910,810 |
| 2022-09-23 | $26.21 | $26.41 | $26.00 | $26.38 | $26.38 | 3,270,021 |
| 2022-09-22 | $26.27 | $26.42 | $26.04 | $26.33 | $26.33 | 4,071,916 |
| 2022-09-21 | $27.03 | $27.34 | $26.36 | $26.36 | $26.36 | 3,429,763 |
| 2022-09-20 | $27.07 | $27.12 | $26.70 | $26.88 | $26.88 | 2,978,513 |
| 2022-09-19 | $27.17 | $27.56 | $26.93 | $27.31 | $27.31 | 3,813,314 |
| 2022-09-16 | $27.72 | $27.72 | $27.13 | $27.61 | $27.61 | 6,617,214 |
| 2022-09-15 | $28.05 | $28.33 | $27.84 | $27.98 | $27.98 | 3,082,176 |
| 2022-09-14 | $28.01 | $28.25 | $27.80 | $28.05 | $28.05 | 4,032,283 |
| 2022-09-13 | $28.89 | $28.94 | $27.92 | $28.02 | $28.02 | 2,694,358 |
| 2022-09-12 | $29.28 | $29.75 | $29.18 | $29.41 | $29.41 | 2,655,729 |
| 2022-09-09 | $28.90 | $29.15 | $28.78 | $29.04 | $29.04 | 2,210,003 |
| 2022-09-08 | $28.00 | $28.83 | $27.92 | $28.69 | $28.69 | 3,252,973 |
| 2022-09-07 | $27.81 | $28.20 | $27.62 | $28.19 | $28.19 | 2,793,200 |
| 2022-09-06 | $28.14 | $28.20 | $27.48 | $27.76 | $27.76 | 4,088,237 |
| 2022-09-02 | $28.50 | $28.67 | $27.85 | $28.01 | $28.01 | 3,256,610 |
| 2022-09-01 | $28.24 | $28.33 | $27.64 | $28.14 | $28.14 | 4,193,340 |
| 2022-08-31 | $28.95 | $29.30 | $28.37 | $28.42 | $28.42 | 5,695,467 |
| 2022-08-30 | $29.51 | $29.60 | $28.81 | $28.92 | $28.71 | 3,357,709 |
| 2022-08-29 | $29.21 | $29.63 | $28.90 | $29.37 | $29.15 | 5,601,611 |
| 2022-08-26 | $30.37 | $30.45 | $29.30 | $29.39 | $29.17 | 3,402,236 |
| 2022-08-25 | $29.16 | $30.46 | $29.15 | $30.38 | $30.16 | 6,706,671 |
| 2022-08-24 | $28.99 | $29.22 | $28.79 | $28.99 | $28.78 | 1,551,430 |
| 2022-08-23 | $28.96 | $29.40 | $28.95 | $29.02 | $28.81 | 2,000,670 |
| 2022-08-22 | $29.32 | $29.41 | $28.94 | $28.97 | $28.76 | 1,861,631 |
| 2022-08-19 | $30.08 | $30.15 | $29.52 | $29.73 | $29.51 | 2,815,817 |
| 2022-08-18 | $29.17 | $30.27 | $29.06 | $30.26 | $30.04 | 4,821,507 |
| 2022-08-17 | $28.79 | $29.00 | $28.46 | $28.82 | $28.61 | 1,794,945 |
| 2022-08-16 | $28.98 | $29.29 | $28.86 | $29.10 | $28.89 | 2,139,987 |
| 2022-08-15 | $28.65 | $29.08 | $28.46 | $29.04 | $28.83 | 2,809,586 |
| 2022-08-12 | $28.88 | $29.32 | $28.77 | $28.91 | $28.70 | 1,676,381 |
| 2022-08-11 | $28.77 | $29.11 | $28.53 | $28.74 | $28.53 | 2,516,138 |
| 2022-08-10 | $28.28 | $28.82 | $28.06 | $28.72 | $28.51 | 2,582,658 |
| 2022-08-09 | $28.09 | $28.11 | $27.68 | $27.82 | $27.62 | 2,550,619 |
| 2022-08-08 | $28.35 | $28.40 | $27.93 | $28.11 | $27.90 | 2,962,172 |
| 2022-08-05 | $27.74 | $28.05 | $27.51 | $28.04 | $27.83 | 2,897,406 |
| 2022-08-04 | $28.28 | $28.32 | $27.81 | $27.92 | $27.72 | 2,859,445 |
| 2022-08-03 | $27.78 | $28.28 | $27.58 | $28.21 | $28.00 | 2,740,968 |
| 2022-08-02 | $27.90 | $28.02 | $27.53 | $27.71 | $27.51 | 4,005,524 |
| 2022-08-01 | $27.87 | $28.21 | $27.66 | $27.98 | $27.77 | 3,556,847 |
| 2022-07-29 | $27.96 | $28.25 | $27.72 | $28.03 | $27.82 | 4,907,677 |
| 2022-07-28 | $27.97 | $28.28 | $27.63 | $28.00 | $27.79 | 6,107,844 |
| 2022-07-27 | $26.24 | $27.99 | $26.20 | $27.71 | $27.51 | 9,765,117 |
| 2022-07-26 | $28.42 | $28.53 | $27.94 | $28.07 | $27.86 | 4,989,375 |
| 2022-07-25 | $28.73 | $28.78 | $28.27 | $28.42 | $28.21 | 5,737,468 |
| 2022-07-22 | $29.25 | $29.37 | $28.27 | $28.61 | $28.40 | 3,696,848 |
| 2022-07-21 | $28.59 | $29.25 | $28.59 | $29.24 | $29.03 | 3,632,233 |
| 2022-07-20 | $28.28 | $29.01 | $28.25 | $28.53 | $28.32 | 7,349,544 |
| 2022-07-19 | $28.45 | $29.21 | $28.40 | $29.18 | $28.97 | 3,015,055 |
| 2022-07-18 | $28.21 | $28.63 | $27.65 | $28.17 | $27.96 | 5,229,138 |
| 2022-07-15 | $28.38 | $28.56 | $28.12 | $28.52 | $28.31 | 2,350,739 |
| 2022-07-14 | $27.89 | $28.19 | $27.36 | $28.03 | $27.82 | 3,089,432 |
| 2022-07-13 | $27.45 | $28.24 | $27.33 | $27.98 | $27.77 | 3,143,662 |
| 2022-07-12 | $28.65 | $28.90 | $28.08 | $28.37 | $28.16 | 2,296,418 |
| 2022-07-11 | $28.66 | $28.86 | $28.48 | $28.67 | $28.46 | 2,251,228 |
| 2022-07-08 | $28.69 | $28.96 | $28.42 | $28.79 | $28.58 | 2,209,316 |
| 2022-07-07 | $28.36 | $28.97 | $28.36 | $28.66 | $28.45 | 2,169,066 |
| 2022-07-06 | $28.05 | $28.27 | $27.82 | $28.09 | $27.88 | 2,892,784 |
| 2022-07-05 | $27.75 | $28.07 | $27.04 | $28.04 | $27.83 | 5,033,641 |
| 2022-07-01 | $28.50 | $28.59 | $27.83 | $28.22 | $28.01 | 2,991,755 |
| 2022-06-30 | $28.48 | $28.83 | $28.31 | $28.50 | $28.29 | 3,571,040 |
| 2022-06-29 | $28.66 | $28.85 | $28.29 | $28.79 | $28.58 | 2,409,153 |
| 2022-06-28 | $29.37 | $29.53 | $28.63 | $28.67 | $28.46 | 2,467,307 |
| 2022-06-27 | $29.16 | $29.33 | $28.85 | $29.17 | $28.96 | 2,364,565 |
| 2022-06-24 | $28.49 | $29.20 | $28.49 | $29.15 | $28.94 | 3,661,443 |
| 2022-06-23 | $28.20 | $28.41 | $27.93 | $28.22 | $28.01 | 3,790,275 |
| 2022-06-22 | $28.08 | $28.29 | $27.80 | $28.16 | $27.95 | 2,915,181 |
| 2022-06-21 | $28.11 | $28.53 | $27.98 | $28.39 | $28.18 | 3,560,346 |
| 2022-06-17 | $27.57 | $27.82 | $27.12 | $27.63 | $27.43 | 6,826,086 |
| 2022-06-16 | $28.00 | $28.00 | $27.36 | $27.65 | $27.45 | 3,304,799 |
| 2022-06-15 | $28.51 | $28.94 | $28.09 | $28.58 | $28.37 | 3,352,813 |
| 2022-06-14 | $28.28 | $28.95 | $28.07 | $28.32 | $28.11 | 3,665,697 |
| 2022-06-13 | $28.29 | $28.44 | $27.91 | $28.07 | $27.86 | 3,462,377 |
| 2022-06-10 | $29.08 | $29.15 | $28.62 | $28.81 | $28.60 | 4,066,133 |
| 2022-06-09 | $30.14 | $30.25 | $29.57 | $29.58 | $29.36 | 3,074,480 |
| 2022-06-08 | $30.60 | $30.72 | $30.24 | $30.25 | $30.03 | 2,554,347 |
| 2022-06-07 | $30.46 | $30.93 | $30.32 | $30.89 | $30.66 | 1,702,348 |
| 2022-06-06 | $31.09 | $31.24 | $30.57 | $30.70 | $30.47 | 1,874,688 |
| 2022-06-03 | $30.95 | $31.06 | $30.60 | $30.80 | $30.57 | 2,428,666 |
| 2022-06-02 | $30.59 | $31.19 | $30.26 | $31.17 | $30.94 | 2,215,234 |
| 2022-06-01 | $30.90 | $30.99 | $30.38 | $30.75 | $30.52 | 3,136,055 |
| 2022-05-31 | $30.86 | $30.95 | $30.41 | $30.68 | $30.45 | 5,072,977 |
| 2022-05-27 | $30.98 | $31.23 | $30.77 | $31.22 | $30.78 | 2,867,015 |
| 2022-05-26 | $30.19 | $30.94 | $30.18 | $30.62 | $30.19 | 3,476,834 |
| 2022-05-25 | $29.64 | $30.40 | $29.50 | $30.07 | $29.65 | 4,448,618 |
| 2022-05-24 | $29.54 | $29.87 | $29.02 | $29.72 | $29.30 | 4,595,475 |
| 2022-05-23 | $29.13 | $29.76 | $28.91 | $29.61 | $29.19 | 3,338,545 |
| 2022-05-20 | $29.10 | $29.13 | $27.98 | $28.87 | $28.46 | 5,261,252 |
| 2022-05-19 | $28.72 | $29.34 | $28.22 | $28.80 | $28.39 | 5,928,082 |
| 2022-05-18 | $31.10 | $31.27 | $29.47 | $29.85 | $29.43 | 5,647,492 |
| 2022-05-17 | $30.66 | $31.43 | $30.60 | $31.41 | $30.97 | 4,418,609 |
| 2022-05-16 | $30.55 | $30.58 | $30.11 | $30.27 | $29.84 | 4,717,521 |
| 2022-05-13 | $30.00 | $30.56 | $29.79 | $30.46 | $30.03 | 5,683,359 |
| 2022-05-12 | $30.44 | $30.50 | $29.15 | $29.67 | $29.25 | 7,492,754 |
| 2022-05-11 | $30.82 | $31.43 | $30.54 | $30.57 | $30.14 | 3,616,386 |
| 2022-05-10 | $31.00 | $31.32 | $30.56 | $31.09 | $30.65 | 3,586,674 |
| 2022-05-09 | $31.80 | $31.87 | $30.64 | $30.70 | $30.27 | 4,541,958 |
| 2022-05-06 | $31.44 | $32.38 | $31.44 | $32.07 | $31.62 | 4,950,136 |
| 2022-05-05 | $32.50 | $32.84 | $31.44 | $31.78 | $31.33 | 5,321,118 |
| 2022-05-04 | $32.27 | $33.06 | $32.16 | $32.92 | $32.46 | 5,499,160 |
| 2022-05-03 | $32.22 | $32.85 | $32.12 | $32.30 | $31.85 | 4,241,834 |
| 2022-05-02 | $31.84 | $32.27 | $31.53 | $32.24 | $31.79 | 4,229,401 |
| 2022-04-29 | $32.48 | $32.94 | $31.44 | $31.52 | $31.08 | 4,526,188 |
| 2022-04-28 | $32.17 | $32.78 | $31.88 | $32.68 | $32.22 | 4,685,385 |
| 2022-04-27 | $32.52 | $32.60 | $31.31 | $31.90 | $31.45 | 7,104,984 |
| 2022-04-26 | $34.59 | $34.81 | $33.51 | $33.60 | $33.13 | 4,177,362 |
| 2022-04-25 | $35.00 | $35.13 | $33.38 | $34.62 | $34.13 | 6,763,020 |
| 2022-04-22 | $36.09 | $36.22 | $35.10 | $35.15 | $34.65 | 3,782,596 |
| 2022-04-21 | $37.00 | $37.18 | $36.09 | $36.15 | $35.64 | 3,867,018 |
| 2022-04-20 | $35.98 | $36.65 | $35.98 | $36.50 | $35.99 | 3,303,415 |
| 2022-04-19 | $35.10 | $35.87 | $34.97 | $35.77 | $35.27 | 2,523,096 |
| 2022-04-18 | $35.05 | $35.48 | $34.93 | $35.10 | $34.61 | 2,887,048 |
| 2022-04-14 | $35.26 | $35.67 | $35.05 | $35.13 | $34.64 | 5,611,778 |
| 2022-04-13 | $34.46 | $35.26 | $34.29 | $35.22 | $34.72 | 3,877,066 |
| 2022-04-12 | $34.67 | $35.21 | $34.04 | $34.22 | $33.74 | 3,194,127 |
| 2022-04-11 | $35.28 | $35.36 | $34.37 | $34.41 | $33.93 | 3,616,625 |
| 2022-04-08 | $35.74 | $35.74 | $35.26 | $35.43 | $34.93 | 2,299,968 |
| 2022-04-07 | $35.45 | $35.93 | $35.31 | $35.70 | $35.20 | 3,037,112 |
| 2022-04-06 | $36.08 | $36.11 | $35.25 | $35.58 | $35.08 | 4,840,413 |
| 2022-04-05 | $36.62 | $36.88 | $36.10 | $36.29 | $35.78 | 3,401,871 |
| 2022-04-04 | $36.83 | $36.94 | $36.38 | $36.79 | $36.27 | 3,685,807 |
| 2022-04-01 | $37.27 | $37.34 | $35.59 | $36.83 | $36.31 | 6,566,984 |
| 2022-03-31 | $37.50 | $38.14 | $37.15 | $37.16 | $36.64 | 5,553,256 |
| 2022-03-30 | $37.71 | $37.92 | $37.07 | $37.58 | $37.05 | 6,351,100 |
| 2022-03-29 | $37.48 | $37.73 | $36.57 | $37.69 | $37.16 | 6,385,437 |
| 2022-03-28 | $36.52 | $37.31 | $36.30 | $37.31 | $36.78 | 6,191,342 |
| 2022-03-25 | $35.70 | $36.62 | $35.34 | $36.52 | $36.01 | 6,455,042 |
| 2022-03-24 | $35.22 | $35.68 | $35.02 | $35.66 | $35.16 | 3,330,127 |
| 2022-03-23 | $35.52 | $35.66 | $35.02 | $35.07 | $34.58 | 3,224,350 |
| 2022-03-22 | $35.32 | $35.81 | $35.13 | $35.68 | $35.18 | 3,484,445 |
| 2022-03-21 | $35.44 | $35.70 | $34.96 | $35.31 | $34.81 | 4,837,081 |
| 2022-03-18 | $34.66 | $35.37 | $34.43 | $35.31 | $34.81 | 10,989,685 |
| 2022-03-17 | $34.09 | $34.84 | $33.99 | $34.65 | $34.16 | 5,430,539 |
| 2022-03-16 | $34.31 | $34.40 | $33.41 | $34.17 | $33.69 | 5,439,471 |
| 2022-03-15 | $33.56 | $34.43 | $33.45 | $34.38 | $33.90 | 4,647,992 |
| 2022-03-14 | $33.40 | $33.74 | $32.95 | $33.29 | $32.82 | 4,395,960 |
| 2022-03-11 | $33.56 | $34.24 | $33.11 | $33.14 | $32.67 | 2,399,745 |
| 2022-03-10 | $33.50 | $33.90 | $33.14 | $33.25 | $32.78 | 3,792,716 |
| 2022-03-09 | $33.61 | $33.94 | $33.32 | $33.69 | $33.22 | 2,463,007 |
| 2022-03-08 | $33.26 | $33.61 | $32.55 | $32.88 | $32.42 | 4,374,570 |
| 2022-03-07 | $34.06 | $34.18 | $33.03 | $33.04 | $32.57 | 3,239,397 |
| 2022-03-04 | $33.86 | $34.18 | $33.70 | $34.15 | $33.67 | 2,730,786 |
| 2022-03-03 | $34.48 | $34.58 | $34.09 | $34.33 | $33.85 | 2,887,350 |
| 2022-03-02 | $33.21 | $34.32 | $33.09 | $34.21 | $33.73 | 2,848,751 |
| 2022-03-01 | $33.59 | $33.77 | $32.84 | $33.08 | $32.61 | 3,236,135 |
| 2022-02-28 | $33.57 | $33.86 | $33.29 | $33.79 | $33.31 | 3,489,840 |
| 2022-02-25 | $33.66 | $34.36 | $33.50 | $34.32 | $33.63 | 3,339,036 |
| 2022-02-24 | $32.45 | $33.75 | $32.26 | $33.67 | $32.99 | 5,463,127 |
| 2022-02-23 | $34.07 | $34.29 | $33.14 | $33.19 | $32.52 | 3,456,233 |
| 2022-02-22 | $34.07 | $34.50 | $33.54 | $33.81 | $33.13 | 3,880,251 |
| 2022-02-18 | $34.28 | $34.62 | $34.00 | $34.32 | $33.63 | 3,789,306 |
| 2022-02-17 | $34.87 | $35.05 | $34.22 | $34.38 | $33.69 | 3,274,764 |
| 2022-02-16 | $34.35 | $34.77 | $34.20 | $34.75 | $34.05 | 2,579,899 |
| 2022-02-15 | $34.18 | $34.70 | $34.04 | $34.60 | $33.90 | 3,417,684 |
| 2022-02-14 | $34.07 | $34.46 | $33.49 | $33.79 | $33.11 | 3,676,863 |
| 2022-02-11 | $34.51 | $34.65 | $33.87 | $33.99 | $33.30 | 3,276,559 |
| 2022-02-10 | $34.69 | $35.52 | $34.44 | $34.56 | $33.86 | 4,251,105 |
| 2022-02-09 | $35.08 | $35.30 | $34.89 | $35.13 | $34.42 | 3,128,045 |
| 2022-02-08 | $34.87 | $35.10 | $34.74 | $34.91 | $34.21 | 2,977,562 |
| 2022-02-07 | $35.13 | $35.27 | $34.64 | $34.72 | $34.02 | 3,328,907 |
| 2022-02-04 | $34.77 | $35.56 | $34.63 | $35.13 | $34.42 | 4,290,516 |
| 2022-02-03 | $34.24 | $35.04 | $34.01 | $34.77 | $34.07 | 5,049,499 |
| 2022-02-02 | $34.16 | $34.62 | $34.12 | $34.60 | $33.90 | 5,765,849 |
| 2022-02-01 | $34.78 | $35.00 | $33.81 | $34.04 | $33.35 | 5,119,112 |
| 2022-01-31 | $33.63 | $35.07 | $31.70 | $34.82 | $34.12 | 11,592,528 |
| 2022-01-28 | $32.44 | $33.70 | $31.70 | $33.63 | $32.95 | 9,389,988 |
| 2022-01-27 | $31.74 | $32.11 | $30.94 | $31.45 | $30.82 | 8,171,671 |
| 2022-01-26 | $31.13 | $32.27 | $30.59 | $31.43 | $30.80 | 9,172,318 |
| 2022-01-25 | $31.93 | $31.95 | $30.81 | $31.52 | $30.88 | 5,682,087 |
| 2022-01-24 | $32.53 | $32.62 | $31.40 | $32.29 | $31.64 | 6,438,622 |
| 2022-01-21 | $33.24 | $33.54 | $32.55 | $32.87 | $32.21 | 6,082,076 |
| 2022-01-20 | $33.75 | $33.99 | $33.28 | $33.31 | $32.64 | 4,510,359 |
| 2022-01-19 | $34.27 | $34.52 | $33.56 | $33.57 | $32.89 | 3,446,148 |
| 2022-01-18 | $34.29 | $34.36 | $33.89 | $34.05 | $33.36 | 3,935,601 |
| 2022-01-14 | $34.54 | $34.84 | $34.24 | $34.64 | $33.94 | 3,074,404 |
| 2022-01-13 | $34.92 | $35.09 | $34.60 | $34.87 | $34.17 | 4,729,378 |
| 2022-01-12 | $35.40 | $35.60 | $34.68 | $34.88 | $34.18 | 2,940,131 |
| 2022-01-11 | $35.67 | $36.03 | $34.82 | $35.36 | $34.65 | 4,973,715 |
| 2022-01-10 | $34.14 | $34.55 | $33.85 | $34.51 | $33.81 | 3,897,075 |
| 2022-01-07 | $34.46 | $34.59 | $33.98 | $34.24 | $33.55 | 2,066,690 |
| 2022-01-06 | $34.21 | $34.95 | $34.18 | $34.44 | $33.75 | 3,091,915 |
| 2022-01-05 | $34.88 | $35.11 | $34.24 | $34.26 | $33.57 | 2,483,982 |
| 2022-01-04 | $35.36 | $35.58 | $34.91 | $34.98 | $34.27 | 2,722,319 |
| 2022-01-03 | $35.65 | $35.69 | $35.04 | $35.36 | $34.65 | 2,834,482 |
| 2021-12-31 | $35.45 | $35.76 | $35.40 | $35.71 | $34.99 | 2,306,595 |
| 2021-12-30 | $35.85 | $35.92 | $35.33 | $35.38 | $34.67 | 3,026,478 |
| 2021-12-29 | $35.45 | $35.91 | $35.35 | $35.77 | $35.05 | 2,243,841 |
| 2021-12-28 | $35.10 | $35.55 | $35.08 | $35.43 | $34.72 | 3,582,343 |
| 2021-12-27 | $34.23 | $35.16 | $34.22 | $35.11 | $34.40 | 2,857,430 |
| 2021-12-23 | $33.89 | $34.51 | $33.86 | $34.13 | $33.44 | 2,111,440 |
| 2021-12-22 | $33.61 | $33.87 | $33.37 | $33.84 | $33.16 | 1,902,344 |
| 2021-12-21 | $33.48 | $33.61 | $33.13 | $33.60 | $32.92 | 4,064,750 |
| 2021-12-20 | $33.04 | $33.44 | $32.79 | $33.16 | $32.49 | 2,473,201 |
| 2021-12-17 | $33.29 | $33.79 | $33.10 | $33.64 | $32.96 | 9,821,289 |
| 2021-12-16 | $34.09 | $34.18 | $33.29 | $33.47 | $32.79 | 4,212,128 |
| 2021-12-15 | $33.73 | $34.09 | $33.48 | $34.05 | $33.36 | 5,211,903 |
| 2021-12-14 | $33.91 | $34.03 | $33.42 | $33.52 | $32.84 | 7,710,938 |
| 2021-12-13 | $33.98 | $34.26 | $33.42 | $34.01 | $33.32 | 5,253,355 |
| 2021-12-10 | $32.91 | $34.01 | $32.75 | $34.00 | $33.31 | 5,394,231 |
| 2021-12-09 | $32.73 | $33.07 | $32.51 | $32.74 | $32.08 | 2,829,743 |
| 2021-12-08 | $32.70 | $33.10 | $32.34 | $32.43 | $31.78 | 2,989,126 |
| 2021-12-07 | $32.25 | $33.11 | $31.96 | $32.66 | $32.00 | 5,665,661 |
| 2021-12-06 | $31.50 | $31.78 | $31.35 | $31.45 | $30.82 | 2,202,034 |
| 2021-12-03 | $31.35 | $31.67 | $30.94 | $31.27 | $30.64 | 3,706,431 |
| 2021-12-02 | $30.90 | $31.48 | $30.66 | $31.21 | $30.58 | 2,432,939 |
| 2021-12-01 | $31.33 | $31.85 | $30.78 | $30.80 | $30.18 | 3,580,347 |
| 2021-11-30 | $31.56 | $31.59 | $30.98 | $31.13 | $30.50 | 6,785,924 |
| 2021-11-29 | $31.68 | $32.21 | $31.68 | $31.84 | $31.00 | 3,767,526 |
| 2021-11-26 | $31.77 | $32.23 | $31.37 | $31.45 | $30.62 | 3,094,082 |
| 2021-11-24 | $32.17 | $32.65 | $32.17 | $32.42 | $31.56 | 5,292,604 |
| 2021-11-23 | $32.27 | $32.63 | $32.07 | $32.33 | $31.48 | 2,925,268 |
| 2021-11-22 | $32.23 | $33.02 | $32.03 | $32.40 | $31.54 | 4,445,194 |
| 2021-11-19 | $32.33 | $32.54 | $32.18 | $32.20 | $31.35 | 3,500,885 |
| 2021-11-18 | $32.30 | $32.49 | $31.79 | $32.38 | $31.52 | 4,798,114 |
| 2021-11-17 | $31.87 | $32.20 | $31.62 | $32.12 | $31.27 | 2,905,033 |
| 2021-11-16 | $32.10 | $32.38 | $31.97 | $31.99 | $31.14 | 2,285,261 |
| 2021-11-15 | $32.03 | $32.24 | $31.91 | $32.14 | $31.29 | 2,052,617 |
| 2021-11-12 | $31.67 | $32.05 | $31.62 | $32.03 | $31.18 | 1,917,381 |
| 2021-11-11 | $31.63 | $31.94 | $31.62 | $31.69 | $30.85 | 1,548,150 |
| 2021-11-10 | $31.38 | $32.58 | $31.34 | $31.75 | $30.91 | 4,444,857 |
| 2021-11-09 | $31.18 | $31.56 | $31.14 | $31.42 | $30.59 | 1,406,476 |
| 2021-11-08 | $31.35 | $31.58 | $31.16 | $31.26 | $30.43 | 2,193,895 |
| 2021-11-05 | $31.32 | $31.61 | $31.13 | $31.29 | $30.46 | 1,832,074 |
| 2021-11-04 | $31.16 | $31.47 | $31.01 | $31.07 | $30.25 | 1,792,109 |
| 2021-11-03 | $31.14 | $31.68 | $30.97 | $31.23 | $30.40 | 2,790,562 |
| 2021-11-02 | $30.53 | $31.77 | $30.53 | $31.22 | $30.39 | 6,147,272 |
| 2021-11-01 | $29.46 | $30.38 | $29.41 | $30.28 | $29.48 | 2,935,777 |
| 2021-10-29 | $29.68 | $30.00 | $29.27 | $29.52 | $28.74 | 4,666,471 |
| 2021-10-28 | $29.79 | $30.32 | $29.29 | $29.70 | $28.92 | 5,090,130 |
| 2021-10-27 | $28.43 | $30.09 | $28.00 | $29.82 | $29.03 | 10,148,273 |
| 2021-10-26 | $27.73 | $27.97 | $27.37 | $27.49 | $26.76 | 4,148,320 |
| 2021-10-25 | $28.09 | $28.19 | $27.58 | $27.64 | $26.91 | 3,578,608 |
| 2021-10-22 | $28.41 | $28.50 | $28.06 | $28.15 | $27.41 | 2,432,302 |
| 2021-10-21 | $28.43 | $28.52 | $28.19 | $28.43 | $27.68 | 1,831,233 |
| 2021-10-20 | $28.40 | $28.71 | $28.40 | $28.55 | $27.80 | 2,062,071 |
| 2021-10-19 | $28.44 | $28.46 | $28.00 | $28.28 | $27.53 | 1,853,650 |
| 2021-10-18 | $28.49 | $28.69 | $28.28 | $28.41 | $27.66 | 1,657,226 |
| 2021-10-15 | $29.10 | $29.20 | $28.47 | $28.60 | $27.84 | 2,985,369 |
| 2021-10-14 | $28.54 | $29.08 | $28.47 | $28.95 | $28.18 | 1,619,647 |
| 2021-10-13 | $28.32 | $28.59 | $28.24 | $28.29 | $27.54 | 1,975,224 |
| 2021-10-12 | $28.69 | $28.72 | $28.23 | $28.35 | $27.60 | 1,790,584 |
| 2021-10-11 | $28.77 | $28.86 | $28.60 | $28.64 | $27.88 | 1,346,922 |
| 2021-10-08 | $28.63 | $28.75 | $28.45 | $28.69 | $27.93 | 1,474,833 |
| 2021-10-07 | $28.44 | $28.91 | $28.36 | $28.63 | $27.87 | 2,296,393 |
| 2021-10-06 | $27.82 | $28.10 | $27.46 | $28.08 | $27.34 | 2,393,834 |
| 2021-10-05 | $27.88 | $28.23 | $27.69 | $28.02 | $27.28 | 2,139,818 |
| 2021-10-04 | $27.95 | $28.08 | $27.72 | $27.79 | $27.06 | 2,557,168 |
| 2021-10-01 | $27.67 | $28.17 | $27.45 | $28.00 | $27.26 | 2,072,601 |
| 2021-09-30 | $28.52 | $28.56 | $27.50 | $27.52 | $26.79 | 3,036,154 |
| 2021-09-29 | $28.35 | $28.59 | $28.23 | $28.36 | $27.61 | 2,502,350 |
| 2021-09-28 | $28.61 | $28.72 | $28.20 | $28.26 | $27.51 | 1,956,261 |
| 2021-09-27 | $28.59 | $28.85 | $28.44 | $28.66 | $27.90 | 1,450,919 |
| 2021-09-24 | $28.05 | $28.56 | $28.00 | $28.53 | $27.78 | 1,491,031 |
| 2021-09-23 | $27.87 | $28.41 | $27.80 | $28.16 | $27.42 | 1,849,079 |
| 2021-09-22 | $27.59 | $28.07 | $27.51 | $27.77 | $27.04 | 2,449,913 |
| 2021-09-21 | $27.77 | $27.81 | $27.38 | $27.41 | $26.69 | 1,633,889 |
| 2021-09-20 | $27.44 | $27.78 | $27.27 | $27.55 | $26.82 | 2,303,608 |
| 2021-09-17 | $27.93 | $28.15 | $27.72 | $27.90 | $27.16 | 6,146,747 |
| 2021-09-16 | $28.17 | $28.28 | $27.85 | $28.05 | $27.31 | 2,943,040 |
| 2021-09-15 | $27.92 | $28.29 | $27.65 | $28.05 | $27.31 | 4,363,445 |
| 2021-09-14 | $28.29 | $28.38 | $27.89 | $27.99 | $27.25 | 1,944,970 |
| 2021-09-13 | $28.01 | $28.26 | $27.88 | $28.24 | $27.49 | 2,173,347 |
| 2021-09-10 | $28.23 | $28.32 | $27.78 | $27.83 | $27.09 | 2,519,467 |
| 2021-09-09 | $28.28 | $28.42 | $28.08 | $28.14 | $27.40 | 2,584,854 |
| 2021-09-08 | $28.22 | $28.51 | $28.10 | $28.27 | $27.52 | 3,360,249 |
| 2021-09-07 | $28.90 | $28.97 | $28.22 | $28.29 | $27.54 | 2,390,360 |
| 2021-09-03 | $29.35 | $29.43 | $28.98 | $28.98 | $28.21 | 1,705,511 |
| 2021-09-02 | $29.05 | $29.38 | $29.00 | $29.37 | $28.59 | 1,409,708 |
| 2021-09-01 | $29.08 | $29.26 | $28.69 | $29.07 | $28.30 | 3,871,484 |
| 2021-08-31 | $29.24 | $29.31 | $28.94 | $28.98 | $28.21 | 3,514,764 |
| 2021-08-30 | $29.55 | $29.74 | $29.43 | $29.44 | $28.47 | 1,939,564 |
| 2021-08-27 | $29.46 | $29.69 | $29.35 | $29.49 | $28.51 | 2,001,305 |
| 2021-08-26 | $29.51 | $29.57 | $29.34 | $29.40 | $28.43 | 1,200,535 |
| 2021-08-25 | $29.50 | $29.77 | $29.45 | $29.48 | $28.50 | 1,568,499 |
| 2021-08-24 | $29.37 | $29.49 | $29.20 | $29.43 | $28.46 | 1,469,610 |
| 2021-08-23 | $29.20 | $29.40 | $29.14 | $29.22 | $28.25 | 1,860,469 |
| 2021-08-20 | $28.95 | $29.13 | $28.75 | $29.07 | $28.11 | 2,610,279 |
| 2021-08-19 | $28.60 | $29.67 | $28.49 | $29.02 | $28.06 | 5,816,228 |
| 2021-08-18 | $28.34 | $29.43 | $28.19 | $28.83 | $27.88 | 6,895,051 |
| 2021-08-17 | $28.56 | $28.62 | $28.20 | $28.40 | $27.46 | 1,696,831 |
| 2021-08-16 | $28.80 | $28.97 | $28.49 | $28.67 | $27.72 | 2,772,118 |
| 2021-08-13 | $28.58 | $28.91 | $28.49 | $28.89 | $27.93 | 1,701,755 |
| 2021-08-12 | $28.44 | $28.51 | $28.24 | $28.50 | $27.56 | 1,668,138 |
| 2021-08-11 | $28.30 | $28.55 | $28.04 | $28.40 | $27.46 | 1,379,682 |
| 2021-08-10 | $28.23 | $28.36 | $28.11 | $28.22 | $27.29 | 1,526,597 |
| 2021-08-09 | $28.40 | $28.47 | $28.15 | $28.22 | $27.29 | 1,911,817 |
| 2021-08-06 | $28.30 | $28.70 | $28.29 | $28.39 | $27.45 | 3,245,059 |
| 2021-08-05 | $28.68 | $28.75 | $28.15 | $28.22 | $27.29 | 2,185,568 |
| 2021-08-04 | $29.00 | $29.02 | $28.51 | $28.55 | $27.60 | 3,157,965 |
| 2021-08-03 | $28.11 | $29.10 | $28.00 | $29.05 | $28.09 | 5,298,037 |
| 2021-08-02 | $28.18 | $28.48 | $27.97 | $28.01 | $27.08 | 4,283,324 |
| 2021-07-30 | $27.37 | $28.23 | $27.35 | $28.14 | $27.21 | 4,373,593 |
| 2021-07-29 | $27.33 | $27.76 | $27.23 | $27.41 | $26.50 | 5,293,044 |
| 2021-07-28 | $26.48 | $27.06 | $26.12 | $26.98 | $26.09 | 9,859,056 |
| 2021-07-27 | $27.55 | $27.73 | $27.31 | $27.64 | $26.73 | 4,939,604 |
| 2021-07-26 | $27.57 | $27.76 | $27.49 | $27.61 | $26.70 | 1,916,143 |
| 2021-07-23 | $27.49 | $27.63 | $27.21 | $27.57 | $26.66 | 2,654,639 |
| 2021-07-22 | $27.17 | $27.32 | $27.02 | $27.30 | $26.40 | 1,900,432 |
| 2021-07-21 | $27.30 | $27.40 | $27.10 | $27.17 | $26.27 | 1,721,602 |
| 2021-07-20 | $26.78 | $27.34 | $26.60 | $27.12 | $26.22 | 2,774,595 |
| 2021-07-19 | $26.45 | $27.04 | $26.25 | $26.61 | $25.73 | 5,305,141 |
| 2021-07-16 | $28.12 | $28.20 | $27.58 | $27.61 | $26.70 | 2,180,009 |
| 2021-07-15 | $27.82 | $28.29 | $27.80 | $28.07 | $27.14 | 4,613,034 |
| 2021-07-14 | $28.19 | $28.20 | $27.82 | $28.05 | $27.12 | 3,885,311 |
| 2021-07-13 | $27.49 | $27.95 | $27.10 | $27.45 | $26.54 | 5,029,307 |
| 2021-07-12 | $27.58 | $27.68 | $27.31 | $27.32 | $26.42 | 2,922,983 |
| 2021-07-09 | $27.42 | $27.73 | $27.36 | $27.62 | $26.71 | 2,017,338 |
| 2021-07-08 | $27.11 | $27.29 | $26.99 | $27.25 | $26.35 | 2,749,420 |
| 2021-07-07 | $27.21 | $27.34 | $26.81 | $27.32 | $26.42 | 2,435,370 |
| 2021-07-06 | $27.34 | $27.34 | $26.86 | $27.14 | $26.24 | 2,419,949 |
| 2021-07-02 | $27.30 | $27.38 | $26.98 | $27.32 | $26.42 | 2,089,348 |
| 2021-07-01 | $27.46 | $27.51 | $27.18 | $27.30 | $26.40 | 2,663,262 |
| 2021-06-30 | $27.53 | $27.57 | $27.23 | $27.35 | $26.44 | 1,851,896 |
| 2021-06-29 | $27.69 | $27.73 | $27.53 | $27.60 | $26.69 | 1,372,505 |
| 2021-06-28 | $27.76 | $27.90 | $27.63 | $27.68 | $26.76 | 1,887,333 |
| 2021-06-25 | $27.31 | $27.79 | $27.31 | $27.69 | $26.77 | 3,611,427 |
| 2021-06-24 | $27.40 | $27.43 | $27.19 | $27.33 | $26.43 | 1,964,837 |
| 2021-06-23 | $27.39 | $27.41 | $27.16 | $27.17 | $26.27 | 2,026,410 |
| 2021-06-22 | $27.57 | $27.62 | $27.35 | $27.39 | $26.48 | 1,988,342 |
| 2021-06-21 | $27.13 | $27.67 | $26.99 | $27.64 | $26.73 | 2,942,870 |
| 2021-06-18 | $27.53 | $27.63 | $26.89 | $26.93 | $26.04 | 10,516,098 |
| 2021-06-17 | $28.28 | $28.32 | $27.74 | $27.75 | $26.83 | 2,761,615 |
| 2021-06-16 | $28.37 | $28.41 | $28.05 | $28.21 | $27.28 | 2,846,574 |
| 2021-06-15 | $28.56 | $28.65 | $28.23 | $28.30 | $27.36 | 2,214,671 |
| 2021-06-14 | $28.59 | $28.60 | $28.34 | $28.51 | $27.57 | 2,041,175 |
| 2021-06-11 | $29.00 | $29.08 | $28.59 | $28.67 | $27.72 | 2,261,089 |
| 2021-06-10 | $28.63 | $29.03 | $28.41 | $28.93 | $27.97 | 3,336,706 |
| 2021-06-09 | $28.61 | $28.72 | $28.46 | $28.48 | $27.54 | 2,901,943 |
| 2021-06-08 | $28.05 | $28.63 | $27.97 | $28.58 | $27.63 | 4,059,935 |
| 2021-06-07 | $27.80 | $28.12 | $27.73 | $27.97 | $27.04 | 4,458,593 |
| 2021-06-04 | $27.00 | $27.85 | $26.92 | $27.80 | $26.88 | 3,874,281 |
| 2021-06-03 | $26.48 | $26.95 | $26.32 | $26.93 | $26.04 | 3,373,785 |
| 2021-06-02 | $26.50 | $26.58 | $26.33 | $26.47 | $25.59 | 2,005,215 |
| 2021-06-01 | $26.37 | $26.58 | $26.27 | $26.43 | $25.56 | 2,504,927 |
| 2021-05-28 | $26.56 | $26.59 | $26.32 | $26.33 | $25.46 | 2,464,069 |
| 2021-05-27 | $26.74 | $26.97 | $26.55 | $26.58 | $25.51 | 4,601,642 |
| 2021-05-26 | $26.57 | $26.71 | $26.44 | $26.57 | $25.50 | 2,175,854 |
| 2021-05-25 | $27.17 | $27.17 | $26.42 | $26.58 | $25.51 | 2,649,082 |
| 2021-05-24 | $26.86 | $27.16 | $26.82 | $26.84 | $25.76 | 3,087,750 |
| 2021-05-21 | $26.61 | $26.98 | $26.46 | $26.73 | $25.65 | 8,755,620 |
| 2021-05-20 | $25.94 | $26.61 | $25.48 | $26.51 | $25.44 | 5,466,094 |
| 2021-05-19 | $26.07 | $26.07 | $25.75 | $26.00 | $24.95 | 2,966,338 |
| 2021-05-18 | $26.63 | $26.63 | $26.30 | $26.30 | $25.24 | 2,113,923 |
| 2021-05-17 | $26.46 | $26.62 | $26.33 | $26.52 | $25.45 | 4,180,226 |
| 2021-05-14 | $26.46 | $26.74 | $26.32 | $26.58 | $25.51 | 3,165,504 |
| 2021-05-13 | $25.95 | $26.49 | $25.94 | $26.33 | $25.27 | 2,864,828 |
| 2021-05-12 | $26.67 | $26.76 | $25.90 | $25.90 | $24.85 | 3,445,248 |
| 2021-05-11 | $26.64 | $26.91 | $26.45 | $26.84 | $25.76 | 3,786,909 |
| 2021-05-10 | $27.25 | $27.41 | $26.98 | $27.00 | $25.91 | 4,430,236 |
| 2021-05-07 | $27.00 | $27.31 | $26.82 | $27.20 | $26.10 | 3,998,724 |
| 2021-05-06 | $26.37 | $27.12 | $26.25 | $27.01 | $25.92 | 6,162,488 |
| 2021-05-05 | $26.23 | $26.41 | $26.16 | $26.31 | $25.25 | 3,533,496 |
| 2021-05-04 | $25.66 | $26.20 | $25.64 | $26.09 | $25.04 | 5,593,283 |
| 2021-05-03 | $25.52 | $26.19 | $25.52 | $25.87 | $24.83 | 4,039,952 |
| 2021-04-30 | $26.29 | $26.37 | $25.34 | $25.39 | $24.36 | 6,071,828 |
| 2021-04-29 | $25.45 | $26.43 | $25.38 | $26.35 | $25.29 | 8,133,497 |
| 2021-04-28 | $26.00 | $26.20 | $24.93 | $25.26 | $24.24 | 7,717,492 |
| 2021-04-27 | $25.61 | $25.80 | $25.14 | $25.28 | $24.26 | 8,215,692 |
| 2021-04-26 | $25.35 | $25.60 | $25.09 | $25.56 | $24.53 | 6,797,134 |
| 2021-04-23 | $25.14 | $25.45 | $24.95 | $25.30 | $24.28 | 4,132,929 |
| 2021-04-22 | $25.49 | $25.59 | $25.06 | $25.07 | $24.06 | 3,066,550 |
| 2021-04-21 | $25.38 | $25.65 | $25.19 | $25.56 | $24.53 | 2,544,444 |
| 2021-04-20 | $25.94 | $26.06 | $25.19 | $25.33 | $24.31 | 2,971,841 |
| 2021-04-19 | $26.01 | $26.14 | $25.85 | $25.92 | $24.87 | 3,403,771 |
| 2021-04-16 | $25.75 | $26.11 | $25.73 | $26.01 | $24.96 | 5,768,774 |
| 2021-04-15 | $25.68 | $25.75 | $25.56 | $25.62 | $24.59 | 2,619,907 |
| 2021-04-14 | $25.62 | $25.79 | $25.48 | $25.59 | $24.56 | 3,279,506 |
| 2021-04-13 | $25.58 | $25.82 | $25.49 | $25.67 | $24.63 | 4,129,144 |
| 2021-04-12 | $25.41 | $25.55 | $25.27 | $25.51 | $24.48 | 2,638,969 |
| 2021-04-09 | $25.65 | $25.73 | $25.25 | $25.41 | $24.38 | 3,437,721 |
| 2021-04-08 | $25.45 | $25.62 | $25.20 | $25.60 | $24.57 | 2,759,434 |
| 2021-04-07 | $25.71 | $25.76 | $25.33 | $25.42 | $24.39 | 2,575,077 |
| 2021-04-06 | $25.78 | $25.78 | $25.42 | $25.58 | $24.55 | 2,350,483 |
| 2021-04-05 | $25.71 | $25.90 | $25.49 | $25.71 | $24.67 | 2,246,697 |
| 2021-04-01 | $25.48 | $25.64 | $25.28 | $25.62 | $24.59 | 3,153,016 |
| 2021-03-31 | $25.52 | $25.59 | $25.20 | $25.33 | $24.31 | 2,503,814 |
| 2021-03-30 | $25.51 | $25.60 | $25.18 | $25.47 | $24.44 | 2,302,506 |
| 2021-03-29 | $25.73 | $26.20 | $25.60 | $25.68 | $24.64 | 3,746,867 |
| 2021-03-26 | $25.20 | $25.86 | $25.08 | $25.84 | $24.80 | 3,970,346 |
| 2021-03-25 | $24.47 | $25.15 | $24.37 | $25.04 | $24.03 | 2,504,024 |
| 2021-03-24 | $24.92 | $25.10 | $24.47 | $24.50 | $23.51 | 3,226,749 |
| 2021-03-23 | $25.29 | $25.32 | $24.76 | $24.88 | $23.88 | 3,014,955 |
| 2021-03-22 | $24.96 | $25.41 | $24.82 | $25.29 | $24.27 | 3,522,247 |
| 2021-03-19 | $25.15 | $25.33 | $24.96 | $25.00 | $23.99 | 5,673,577 |
| 2021-03-18 | $25.15 | $25.51 | $25.08 | $25.20 | $24.18 | 2,907,563 |
| 2021-03-17 | $25.38 | $25.60 | $25.15 | $25.40 | $24.37 | 3,849,629 |
| 2021-03-16 | $25.65 | $25.78 | $25.27 | $25.55 | $24.52 | 4,378,408 |
| 2021-03-15 | $25.50 | $25.87 | $25.44 | $25.83 | $24.79 | 3,555,866 |
| 2021-03-12 | $25.19 | $25.55 | $25.10 | $25.40 | $24.37 | 3,655,541 |
| 2021-03-11 | $24.88 | $25.39 | $24.66 | $25.25 | $24.23 | 6,816,780 |
| 2021-03-10 | $24.31 | $24.69 | $24.22 | $24.69 | $23.69 | 3,219,843 |
| 2021-03-09 | $24.14 | $24.44 | $24.04 | $24.14 | $23.16 | 5,847,946 |
| 2021-03-08 | $23.80 | $24.45 | $23.62 | $23.96 | $22.99 | 7,195,647 |
| 2021-03-05 | $23.89 | $24.03 | $23.49 | $23.81 | $22.85 | 6,250,634 |
| 2021-03-04 | $23.93 | $24.35 | $23.51 | $23.63 | $22.68 | 5,917,773 |
| 2021-03-03 | $23.88 | $24.41 | $23.65 | $23.87 | $22.91 | 5,057,265 |
| 2021-03-02 | $23.96 | $24.09 | $23.78 | $23.80 | $22.84 | 2,810,197 |
| 2021-03-01 | $23.45 | $24.13 | $23.35 | $23.97 | $23.00 | 4,451,322 |
| 2021-02-26 | $23.47 | $23.62 | $23.12 | $23.28 | $22.34 | 5,092,045 |
| 2021-02-25 | $23.81 | $24.02 | $23.47 | $23.64 | $22.49 | 3,246,759 |
| 2021-02-24 | $23.53 | $23.83 | $23.50 | $23.75 | $22.60 | 3,194,918 |
| 2021-02-23 | $23.97 | $24.00 | $23.52 | $23.61 | $22.46 | 3,861,594 |
| 2021-02-22 | $23.84 | $24.13 | $23.58 | $24.02 | $22.85 | 6,022,050 |
| 2021-02-19 | $24.11 | $24.28 | $23.95 | $23.97 | $22.81 | 5,772,318 |
| 2021-02-18 | $24.06 | $24.37 | $23.95 | $24.04 | $22.87 | 3,838,539 |
| 2021-02-17 | $24.30 | $24.61 | $24.09 | $24.20 | $23.02 | 5,548,649 |
| 2021-02-16 | $25.31 | $25.31 | $23.88 | $24.45 | $23.26 | 8,220,072 |
| 2021-02-12 | $25.71 | $25.98 | $25.01 | $25.25 | $24.02 | 5,907,511 |
| 2021-02-11 | $25.65 | $25.78 | $25.43 | $25.76 | $24.51 | 4,708,753 |
| 2021-02-10 | $25.44 | $25.73 | $25.09 | $25.44 | $24.20 | 4,517,331 |
| 2021-02-09 | $25.18 | $25.57 | $25.10 | $25.50 | $24.26 | 3,032,912 |
| 2021-02-08 | $24.73 | $25.18 | $24.64 | $25.15 | $23.93 | 3,261,526 |
| 2021-02-05 | $24.47 | $24.69 | $24.37 | $24.55 | $23.36 | 4,145,764 |
| 2021-02-04 | $24.31 | $24.67 | $24.30 | $24.41 | $23.22 | 2,735,861 |
| 2021-02-03 | $24.23 | $24.55 | $23.88 | $24.33 | $23.15 | 4,246,806 |
| 2021-02-02 | $24.71 | $24.76 | $23.93 | $24.19 | $23.02 | 5,164,533 |
| 2021-02-01 | $24.45 | $24.98 | $24.13 | $24.77 | $23.57 | 6,026,442 |
| 2021-01-29 | $26.17 | $26.70 | $24.21 | $24.42 | $23.23 | 12,346,771 |
| 2021-01-28 | $27.52 | $27.55 | $25.99 | $26.11 | $24.84 | 8,232,869 |
| 2021-01-27 | $25.99 | $27.83 | $25.88 | $27.59 | $26.25 | 12,173,458 |
| 2021-01-26 | $25.45 | $26.10 | $25.41 | $26.04 | $24.78 | 5,734,663 |
| 2021-01-25 | $25.20 | $25.73 | $25.15 | $25.41 | $24.18 | 5,004,186 |
| 2021-01-22 | $25.05 | $25.19 | $24.77 | $25.04 | $23.82 | 5,057,080 |
| 2021-01-21 | $25.17 | $25.54 | $24.90 | $25.25 | $24.02 | 5,791,122 |
| 2021-01-20 | $24.63 | $25.17 | $24.51 | $25.09 | $23.87 | 4,930,496 |
| 2021-01-19 | $24.52 | $24.55 | $24.17 | $24.51 | $23.32 | 4,411,319 |
| 2021-01-15 | $24.17 | $24.53 | $24.01 | $24.44 | $23.25 | 4,226,314 |
| 2021-01-14 | $23.91 | $24.31 | $23.84 | $24.21 | $23.03 | 4,783,565 |
| 2021-01-13 | $23.70 | $23.72 | $23.22 | $23.50 | $22.36 | 5,041,346 |
| 2021-01-12 | $23.92 | $24.03 | $23.65 | $23.81 | $22.65 | 3,640,460 |
| 2021-01-11 | $23.56 | $23.93 | $23.45 | $23.81 | $22.65 | 5,043,914 |
| 2021-01-08 | $23.88 | $24.22 | $23.79 | $23.80 | $22.64 | 4,134,853 |
| 2021-01-07 | $23.67 | $24.00 | $23.55 | $23.83 | $22.67 | 4,835,702 |
| 2021-01-06 | $23.40 | $23.82 | $23.14 | $23.58 | $22.43 | 4,980,843 |
| 2021-01-05 | $22.61 | $23.53 | $22.61 | $23.36 | $22.23 | 5,935,015 |
| 2021-01-04 | $22.50 | $22.72 | $22.39 | $22.61 | $21.51 | 5,320,500 |
| 2020-12-31 | $22.22 | $22.55 | $22.11 | $22.51 | $21.42 | 2,332,320 |
| 2020-12-30 | $22.27 | $22.46 | $22.12 | $22.20 | $21.12 | 8,873,021 |
| 2020-12-29 | $22.62 | $22.71 | $22.09 | $22.19 | $21.11 | 2,130,022 |
| 2020-12-28 | $22.50 | $22.93 | $22.43 | $22.56 | $21.46 | 2,003,521 |
| 2020-12-24 | $22.46 | $22.46 | $22.22 | $22.40 | $21.31 | 758,037 |
| 2020-12-23 | $22.34 | $22.56 | $22.24 | $22.34 | $21.26 | 5,707,933 |
| 2020-12-22 | $22.53 | $22.63 | $22.25 | $22.37 | $21.28 | 4,291,751 |
| 2020-12-21 | $22.31 | $22.51 | $21.99 | $22.49 | $21.40 | 3,098,573 |
| 2020-12-18 | $22.28 | $22.78 | $22.17 | $22.68 | $21.58 | 8,450,384 |
| 2020-12-17 | $22.25 | $22.35 | $22.04 | $22.23 | $21.15 | 2,487,614 |
| 2020-12-16 | $22.28 | $22.47 | $22.15 | $22.17 | $21.09 | 2,630,586 |
| 2020-12-15 | $22.23 | $22.30 | $21.86 | $22.29 | $21.21 | 2,396,097 |
| 2020-12-14 | $22.11 | $22.42 | $22.01 | $22.08 | $21.01 | 3,852,267 |
| 2020-12-11 | $21.50 | $22.02 | $21.42 | $21.92 | $20.86 | 3,828,361 |
| 2020-12-10 | $21.74 | $22.05 | $21.68 | $21.97 | $20.90 | 2,604,514 |
| 2020-12-09 | $21.78 | $21.95 | $21.52 | $21.90 | $20.84 | 4,608,571 |
| 2020-12-08 | $21.58 | $21.87 | $21.40 | $21.74 | $20.68 | 6,505,762 |
| 2020-12-07 | $22.07 | $22.41 | $21.91 | $22.11 | $21.04 | 3,140,783 |
| 2020-12-04 | $21.71 | $22.02 | $21.61 | $21.98 | $20.91 | 4,802,334 |
| 2020-12-03 | $21.63 | $21.79 | $21.40 | $21.63 | $20.58 | 3,784,433 |
| 2020-12-02 | $21.84 | $21.93 | $21.57 | $21.64 | $20.59 | 3,491,292 |
| 2020-12-01 | $21.83 | $22.06 | $21.73 | $21.89 | $20.83 | 4,546,252 |
| 2020-11-30 | $22.00 | $22.09 | $21.56 | $21.77 | $20.71 | 6,021,656 |
| 2020-11-27 | $22.14 | $22.29 | $21.93 | $22.21 | $20.94 | 1,237,460 |
| 2020-11-25 | $22.29 | $22.30 | $21.92 | $22.04 | $20.78 | 2,242,404 |
| 2020-11-24 | $21.98 | $22.31 | $21.88 | $22.29 | $21.01 | 3,082,846 |
| 2020-11-23 | $21.68 | $21.96 | $21.51 | $21.91 | $20.66 | 2,863,138 |
| 2020-11-20 | $21.92 | $22.01 | $21.59 | $21.63 | $20.39 | 3,318,364 |
| 2020-11-19 | $21.75 | $21.97 | $21.68 | $21.94 | $20.68 | 1,950,844 |
| 2020-11-18 | $22.18 | $22.25 | $21.85 | $21.85 | $20.60 | 3,200,323 |
| 2020-11-17 | $22.20 | $22.43 | $22.01 | $22.21 | $20.94 | 2,477,166 |
| 2020-11-16 | $22.11 | $22.35 | $21.91 | $22.34 | $21.06 | 3,031,332 |
| 2020-11-13 | $21.61 | $21.93 | $21.15 | $21.85 | $20.60 | 3,078,483 |
| 2020-11-12 | $21.45 | $21.51 | $21.08 | $21.32 | $20.10 | 2,254,998 |
| 2020-11-11 | $21.64 | $21.67 | $21.27 | $21.51 | $20.28 | 1,631,203 |
| 2020-11-10 | $21.39 | $21.60 | $21.15 | $21.48 | $20.25 | 2,362,545 |
| 2020-11-09 | $21.39 | $22.04 | $21.35 | $21.42 | $20.19 | 4,058,350 |
| 2020-11-06 | $20.50 | $20.66 | $20.39 | $20.59 | $19.41 | 2,135,157 |
| 2020-11-05 | $20.43 | $20.57 | $20.24 | $20.51 | $19.34 | 2,161,044 |
| 2020-11-04 | $20.28 | $20.36 | $19.86 | $20.04 | $18.89 | 3,628,280 |
| 2020-11-03 | $19.89 | $20.45 | $19.89 | $20.10 | $18.95 | 2,606,943 |
| 2020-11-02 | $19.96 | $20.08 | $19.55 | $19.67 | $18.54 | 4,566,537 |
| 2020-10-30 | $19.68 | $20.08 | $19.51 | $19.72 | $18.59 | 4,795,471 |
| 2020-10-29 | $20.42 | $20.78 | $19.67 | $19.69 | $18.56 | 8,228,411 |
| 2020-10-28 | $21.86 | $21.86 | $20.32 | $20.48 | $19.31 | 10,070,122 |
| 2020-10-27 | $21.70 | $22.03 | $21.51 | $21.85 | $20.60 | 7,433,378 |
| 2020-10-26 | $22.12 | $22.22 | $21.44 | $21.89 | $20.64 | 3,254,022 |
| 2020-10-23 | $22.40 | $22.55 | $22.16 | $22.29 | $21.01 | 3,312,822 |
| 2020-10-22 | $21.95 | $22.50 | $21.80 | $22.42 | $21.14 | 5,018,405 |
| 2020-10-21 | $22.00 | $22.11 | $21.74 | $21.85 | $20.60 | 1,759,490 |
| 2020-10-20 | $22.31 | $22.36 | $21.92 | $21.94 | $20.68 | 1,647,465 |
| 2020-10-19 | $22.57 | $22.63 | $21.97 | $22.07 | $20.81 | 2,075,838 |
| 2020-10-16 | $22.47 | $22.56 | $22.24 | $22.43 | $21.15 | 1,934,309 |
| 2020-10-15 | $22.29 | $22.54 | $22.16 | $22.50 | $21.21 | 1,620,618 |
| 2020-10-14 | $22.46 | $22.67 | $22.37 | $22.50 | $21.21 | 1,814,646 |
| 2020-10-13 | $22.62 | $22.68 | $22.28 | $22.33 | $21.05 | 1,973,220 |
| 2020-10-12 | $22.61 | $22.66 | $22.29 | $22.62 | $21.33 | 2,382,110 |
| 2020-10-09 | $22.83 | $22.93 | $22.52 | $22.66 | $21.36 | 2,262,214 |
| 2020-10-08 | $22.46 | $22.78 | $22.44 | $22.64 | $21.34 | 4,222,427 |
| 2020-10-07 | $21.91 | $22.32 | $21.89 | $22.29 | $21.01 | 2,234,212 |
| 2020-10-06 | $21.96 | $22.25 | $21.68 | $21.74 | $20.50 | 2,754,129 |
| 2020-10-05 | $21.56 | $22.02 | $21.51 | $21.96 | $20.70 | 2,678,074 |
| 2020-10-02 | $21.04 | $21.43 | $21.03 | $21.32 | $20.10 | 2,888,126 |
| 2020-10-01 | $21.51 | $21.60 | $21.23 | $21.35 | $20.13 | 2,612,649 |
| 2020-09-30 | $21.73 | $21.77 | $21.29 | $21.50 | $20.27 | 4,302,509 |
| 2020-09-29 | $21.94 | $22.14 | $21.74 | $21.86 | $20.61 | 2,039,975 |
| 2020-09-28 | $21.74 | $22.02 | $21.65 | $21.98 | $20.72 | 3,863,435 |
| 2020-09-25 | $21.15 | $21.47 | $21.01 | $21.39 | $20.17 | 3,136,946 |
| 2020-09-24 | $21.24 | $21.55 | $21.01 | $21.16 | $19.95 | 3,979,580 |
| 2020-09-23 | $22.44 | $22.55 | $21.37 | $21.38 | $20.16 | 5,542,947 |
| 2020-09-22 | $22.96 | $23.06 | $22.35 | $22.54 | $21.25 | 3,457,771 |
| 2020-09-21 | $23.07 | $23.18 | $22.88 | $22.97 | $21.66 | 3,234,831 |
| 2020-09-18 | $23.21 | $23.42 | $23.14 | $23.27 | $21.94 | 4,163,439 |
| 2020-09-17 | $22.90 | $23.44 | $22.81 | $23.26 | $21.93 | 2,852,194 |
| 2020-09-16 | $23.33 | $23.57 | $23.17 | $23.22 | $21.89 | 2,424,072 |
| 2020-09-15 | $23.25 | $23.32 | $23.01 | $23.10 | $21.78 | 2,724,351 |
| 2020-09-14 | $23.33 | $23.33 | $23.00 | $23.12 | $21.80 | 3,087,227 |
| 2020-09-11 | $23.04 | $23.19 | $22.87 | $23.12 | $21.80 | 2,237,845 |
| 2020-09-10 | $23.30 | $23.49 | $22.84 | $22.85 | $21.54 | 2,610,029 |
| 2020-09-09 | $22.98 | $23.45 | $22.75 | $23.23 | $21.90 | 4,229,356 |
| 2020-09-08 | $22.88 | $23.22 | $22.73 | $22.76 | $21.46 | 3,328,491 |
| 2020-09-04 | $23.24 | $23.46 | $22.95 | $23.24 | $21.91 | 4,391,624 |
| 2020-09-03 | $23.33 | $23.71 | $22.63 | $23.07 | $21.75 | 7,670,131 |
| 2020-09-02 | $24.58 | $25.04 | $24.58 | $24.93 | $23.50 | 2,525,074 |
| 2020-09-01 | $24.94 | $25.08 | $24.32 | $24.57 | $23.16 | 3,246,687 |
| 2020-08-31 | $24.22 | $25.09 | $24.10 | $25.00 | $23.57 | 6,167,572 |
| 2020-08-28 | $23.83 | $24.11 | $23.83 | $24.06 | $22.50 | 1,973,827 |
| 2020-08-27 | $24.17 | $24.24 | $23.60 | $23.87 | $22.33 | 2,225,677 |
| 2020-08-26 | $23.92 | $24.21 | $23.86 | $24.11 | $22.55 | 2,199,078 |
| 2020-08-25 | $23.78 | $23.98 | $23.46 | $23.84 | $22.30 | 3,216,140 |
| 2020-08-24 | $23.70 | $24.00 | $23.67 | $23.84 | $22.30 | 2,178,524 |
| 2020-08-21 | $23.69 | $23.75 | $23.54 | $23.62 | $22.09 | 3,187,551 |
| 2020-08-20 | $23.75 | $23.94 | $23.66 | $23.69 | $22.16 | 2,545,015 |
| 2020-08-19 | $23.95 | $24.24 | $23.73 | $23.82 | $22.28 | 2,395,691 |
| 2020-08-18 | $24.38 | $24.39 | $23.88 | $23.97 | $22.42 | 3,013,361 |
| 2020-08-17 | $24.83 | $24.95 | $24.24 | $24.31 | $22.74 | 3,085,937 |
| 2020-08-14 | $24.82 | $25.00 | $24.71 | $24.82 | $23.21 | 2,524,318 |
| 2020-08-13 | $25.05 | $25.26 | $24.62 | $24.94 | $23.33 | 4,554,001 |
| 2020-08-12 | $25.67 | $25.80 | $25.33 | $25.43 | $23.78 | 3,571,551 |
| 2020-08-11 | $26.10 | $26.49 | $25.49 | $25.52 | $23.87 | 3,327,731 |
| 2020-08-10 | $25.94 | $26.19 | $25.84 | $26.03 | $24.35 | 1,858,491 |
| 2020-08-07 | $25.70 | $26.00 | $25.68 | $25.94 | $24.26 | 2,815,429 |
| 2020-08-06 | $25.55 | $25.84 | $25.53 | $25.77 | $24.10 | 2,191,966 |
| 2020-08-05 | $25.60 | $25.76 | $25.30 | $25.63 | $23.97 | 2,796,581 |
| 2020-08-04 | $25.40 | $25.65 | $25.30 | $25.52 | $23.87 | 2,384,355 |
| 2020-08-03 | $25.35 | $25.38 | $24.85 | $25.30 | $23.66 | 3,007,978 |
| 2020-07-31 | $25.00 | $25.39 | $24.63 | $25.38 | $23.74 | 3,578,195 |
| 2020-07-30 | $24.67 | $24.98 | $24.52 | $24.93 | $23.32 | 1,851,831 |
| 2020-07-29 | $25.40 | $25.94 | $24.98 | $24.99 | $23.37 | 5,781,053 |
| 2020-07-28 | $25.07 | $25.07 | $24.09 | $24.26 | $22.69 | 6,102,764 |
| 2020-07-27 | $24.52 | $25.30 | $24.46 | $25.12 | $23.49 | 3,159,826 |
| 2020-07-24 | $24.44 | $24.62 | $24.20 | $24.48 | $22.90 | 3,032,015 |
| 2020-07-23 | $24.55 | $24.82 | $24.41 | $24.50 | $22.91 | 2,371,886 |
| 2020-07-22 | $24.17 | $24.67 | $24.07 | $24.49 | $22.91 | 2,351,962 |
| 2020-07-21 | $24.10 | $24.24 | $23.85 | $24.14 | $22.58 | 2,677,068 |
| 2020-07-20 | $23.72 | $23.96 | $23.61 | $23.93 | $22.38 | 1,650,375 |
| 2020-07-17 | $23.34 | $23.82 | $23.11 | $23.77 | $22.23 | 4,216,763 |
| 2020-07-16 | $23.02 | $23.21 | $22.95 | $23.16 | $21.66 | 1,861,202 |
| 2020-07-15 | $23.16 | $23.37 | $22.99 | $23.20 | $21.70 | 2,854,536 |
| 2020-07-14 | $22.54 | $22.99 | $22.42 | $22.94 | $21.46 | 3,105,757 |
| 2020-07-13 | $22.83 | $23.02 | $22.53 | $22.54 | $21.08 | 3,564,162 |
| 2020-07-10 | $22.65 | $22.72 | $22.31 | $22.62 | $21.16 | 2,359,222 |
| 2020-07-09 | $22.39 | $22.97 | $22.32 | $22.74 | $21.27 | 3,505,490 |
| 2020-07-08 | $22.42 | $22.44 | $22.11 | $22.30 | $20.86 | 1,866,963 |
| 2020-07-07 | $22.93 | $22.98 | $22.43 | $22.49 | $21.03 | 2,686,893 |
| 2020-07-06 | $22.95 | $23.11 | $22.80 | $23.08 | $21.59 | 2,740,356 |
| 2020-07-02 | $22.77 | $22.83 | $22.52 | $22.54 | $21.08 | 3,177,447 |
| 2020-07-01 | $22.79 | $22.99 | $22.54 | $22.55 | $21.09 | 2,901,436 |
| 2020-06-30 | $22.55 | $22.95 | $22.55 | $22.86 | $21.38 | 3,651,678 |
| 2020-06-29 | $22.35 | $22.56 | $22.13 | $22.55 | $21.09 | 3,201,650 |
| 2020-06-26 | $22.26 | $22.58 | $21.93 | $22.17 | $20.74 | 3,926,571 |
| 2020-06-25 | $22.31 | $22.32 | $21.81 | $22.26 | $20.82 | 2,964,861 |
| 2020-06-24 | $22.68 | $22.71 | $22.20 | $22.38 | $20.93 | 3,778,600 |
| 2020-06-23 | $23.38 | $23.41 | $22.70 | $22.74 | $21.27 | 4,783,348 |
| 2020-06-22 | $23.24 | $23.36 | $22.96 | $23.14 | $21.64 | 3,765,546 |
| 2020-06-19 | $24.11 | $24.15 | $23.10 | $23.27 | $21.76 | 5,802,358 |
| 2020-06-18 | $23.83 | $23.99 | $23.65 | $23.79 | $22.25 | 2,540,573 |
| 2020-06-17 | $24.51 | $24.59 | $23.92 | $23.99 | $22.44 | 3,766,196 |
| 2020-06-16 | $24.40 | $24.84 | $24.02 | $24.37 | $22.79 | 7,780,261 |
| 2020-06-15 | $23.44 | $23.82 | $23.08 | $23.69 | $22.16 | 2,908,114 |
| 2020-06-12 | $23.79 | $24.37 | $23.49 | $23.89 | $22.34 | 2,779,777 |
| 2020-06-11 | $24.57 | $24.58 | $23.25 | $23.26 | $21.75 | 3,101,795 |
| 2020-06-10 | $24.94 | $25.31 | $24.72 | $25.06 | $23.44 | 3,153,564 |
| 2020-06-09 | $25.36 | $25.39 | $24.83 | $24.93 | $23.32 | 2,201,300 |
| 2020-06-08 | $24.80 | $25.58 | $24.80 | $25.45 | $23.80 | 2,934,054 |
| 2020-06-05 | $25.00 | $25.13 | $24.77 | $24.85 | $23.24 | 2,356,194 |
| 2020-06-04 | $24.35 | $24.74 | $24.25 | $24.64 | $23.05 | 3,093,621 |
| 2020-06-03 | $24.30 | $24.54 | $24.17 | $24.47 | $22.89 | 2,240,300 |
| 2020-06-02 | $24.28 | $24.32 | $23.98 | $24.23 | $22.66 | 2,481,042 |
| 2020-06-01 | $24.20 | $24.46 | $23.91 | $24.28 | $22.71 | 2,137,837 |
| 2020-05-29 | $23.61 | $24.31 | $23.53 | $24.26 | $22.69 | 4,582,116 |
| 2020-05-28 | $24.00 | $24.09 | $23.62 | $23.72 | $22.00 | 3,444,462 |
| 2020-05-27 | $23.44 | $24.07 | $23.42 | $23.89 | $22.16 | 3,802,509 |
| 2020-05-26 | $23.58 | $23.72 | $23.23 | $23.25 | $21.57 | 3,373,755 |
| 2020-05-22 | $23.41 | $23.41 | $22.90 | $23.16 | $21.48 | 2,166,509 |
| 2020-05-21 | $23.60 | $23.73 | $23.29 | $23.31 | $21.62 | 2,462,116 |
| 2020-05-20 | $23.44 | $23.83 | $23.37 | $23.64 | $21.93 | 2,647,818 |
| 2020-05-19 | $23.44 | $23.61 | $23.24 | $23.26 | $21.58 | 2,479,492 |
| 2020-05-18 | $23.33 | $23.56 | $23.08 | $23.44 | $21.74 | 3,133,784 |
| 2020-05-15 | $22.80 | $23.46 | $22.73 | $22.95 | $21.29 | 9,379,207 |
| 2020-05-14 | $22.62 | $23.15 | $22.59 | $22.92 | $21.26 | 3,056,730 |
| 2020-05-13 | $23.31 | $23.70 | $22.60 | $22.82 | $21.17 | 6,739,977 |
| 2020-05-12 | $24.00 | $24.04 | $23.34 | $23.39 | $21.70 | 4,451,965 |
| 2020-05-11 | $23.51 | $23.84 | $23.42 | $23.80 | $22.08 | 2,934,220 |
| 2020-05-08 | $23.28 | $23.71 | $23.22 | $23.68 | $21.97 | 4,010,406 |
| 2020-05-07 | $22.84 | $23.13 | $22.49 | $23.12 | $21.45 | 5,534,983 |
| 2020-05-06 | $22.31 | $22.69 | $22.09 | $22.59 | $20.96 | 4,148,198 |
| 2020-05-05 | $21.65 | $22.39 | $21.49 | $22.14 | $20.54 | 3,902,594 |
| 2020-05-04 | $21.93 | $21.96 | $21.31 | $21.56 | $20.00 | 3,352,171 |
| 2020-05-01 | $21.40 | $22.29 | $21.28 | $21.82 | $20.24 | 6,448,213 |
| 2020-04-30 | $22.86 | $22.93 | $21.53 | $21.60 | $20.04 | 10,018,133 |
| 2020-04-29 | $24.79 | $25.23 | $22.98 | $23.07 | $21.40 | 9,336,505 |
| 2020-04-28 | $24.00 | $24.36 | $23.78 | $23.94 | $22.21 | 4,236,739 |
| 2020-04-27 | $23.47 | $23.81 | $23.35 | $23.74 | $22.02 | 2,950,156 |
| 2020-04-24 | $23.26 | $23.32 | $23.00 | $23.29 | $21.60 | 3,729,245 |
| 2020-04-23 | $23.25 | $23.42 | $22.94 | $23.13 | $21.46 | 2,688,778 |
| 2020-04-22 | $23.01 | $23.36 | $22.83 | $23.20 | $21.52 | 5,316,784 |
| 2020-04-21 | $22.94 | $23.00 | $22.46 | $22.61 | $20.97 | 4,281,855 |
| 2020-04-20 | $22.97 | $23.56 | $22.66 | $23.10 | $21.43 | 4,260,557 |
| 2020-04-17 | $22.32 | $22.62 | $22.08 | $22.57 | $20.94 | 3,477,267 |
| 2020-04-16 | $21.94 | $22.05 | $21.36 | $21.94 | $20.35 | 2,935,807 |
| 2020-04-15 | $22.16 | $22.41 | $21.62 | $21.89 | $20.31 | 3,200,621 |
| 2020-04-14 | $22.14 | $22.61 | $22.00 | $22.48 | $20.85 | 3,552,934 |
| 2020-04-13 | $21.66 | $21.91 | $21.50 | $21.84 | $20.26 | 2,364,909 |
| 2020-04-09 | $22.36 | $22.52 | $21.47 | $21.67 | $20.10 | 3,933,988 |
| 2020-04-08 | $22.11 | $22.38 | $21.90 | $22.25 | $20.64 | 3,374,965 |
| 2020-04-07 | $21.83 | $22.33 | $21.68 | $21.83 | $20.25 | 3,620,442 |
| 2020-04-06 | $20.68 | $21.53 | $20.41 | $21.34 | $19.80 | 4,517,218 |
| 2020-04-03 | $19.59 | $20.22 | $19.44 | $20.11 | $18.65 | 4,753,471 |
| 2020-04-02 | $18.52 | $19.71 | $18.52 | $19.66 | $18.24 | 4,387,913 |
| 2020-04-01 | $18.61 | $19.31 | $18.45 | $19.22 | $17.83 | 3,723,342 |
| 2020-03-31 | $20.13 | $20.36 | $19.03 | $19.14 | $17.76 | 6,755,942 |
| 2020-03-30 | $20.04 | $20.32 | $19.51 | $20.25 | $18.78 | 2,334,427 |
| 2020-03-27 | $19.88 | $20.46 | $19.43 | $19.94 | $18.50 | 4,103,511 |
| 2020-03-26 | $19.46 | $20.53 | $19.22 | $20.41 | $18.93 | 4,179,145 |
| 2020-03-25 | $19.60 | $20.22 | $19.31 | $19.42 | $18.01 | 5,323,225 |
| 2020-03-24 | $18.02 | $19.58 | $17.82 | $19.45 | $18.04 | 5,243,633 |
| 2020-03-23 | $17.58 | $17.96 | $16.87 | $17.28 | $16.03 | 4,383,092 |
| 2020-03-20 | $18.29 | $18.65 | $17.52 | $17.64 | $16.36 | 3,491,656 |
| 2020-03-19 | $18.19 | $18.68 | $17.39 | $18.17 | $16.86 | 6,661,703 |
| 2020-03-18 | $16.96 | $18.45 | $16.77 | $18.36 | $17.03 | 5,466,243 |
| 2020-03-17 | $18.44 | $19.28 | $17.34 | $18.52 | $17.18 | 5,958,860 |
| 2020-03-16 | $16.79 | $19.82 | $15.20 | $18.49 | $17.15 | 7,224,207 |
| 2020-03-13 | $20.13 | $20.58 | $18.64 | $20.30 | $18.83 | 4,838,076 |
| 2020-03-12 | $19.11 | $19.66 | $17.79 | $19.20 | $17.81 | 5,657,516 |
| 2020-03-11 | $20.83 | $20.88 | $20.00 | $20.29 | $18.82 | 4,586,789 |
| 2020-03-10 | $20.39 | $21.38 | $20.12 | $21.35 | $19.81 | 6,641,214 |
| 2020-03-09 | $20.37 | $20.60 | $19.71 | $19.94 | $18.50 | 3,925,794 |
| 2020-03-06 | $20.92 | $21.46 | $20.85 | $21.38 | $19.83 | 3,199,073 |
| 2020-03-05 | $22.00 | $22.25 | $21.39 | $21.59 | $20.03 | 3,698,002 |
| 2020-03-04 | $22.00 | $22.59 | $21.67 | $22.57 | $20.94 | 3,614,331 |
| 2020-03-03 | $21.84 | $22.67 | $21.48 | $21.79 | $20.21 | 5,379,915 |
| 2020-03-02 | $21.24 | $21.89 | $20.87 | $21.88 | $20.30 | 5,470,521 |
| 2020-02-28 | $20.95 | $21.49 | $20.71 | $21.22 | $19.68 | 7,056,867 |
| 2020-02-27 | $22.02 | $22.62 | $21.54 | $21.74 | $19.98 | 5,565,261 |
| 2020-02-26 | $22.81 | $22.81 | $22.01 | $22.38 | $20.57 | 5,739,385 |
| 2020-02-25 | $23.37 | $23.40 | $22.40 | $22.65 | $20.81 | 3,699,963 |
| 2020-02-24 | $23.67 | $23.71 | $23.27 | $23.29 | $21.40 | 4,400,575 |
| 2020-02-21 | $24.26 | $24.49 | $24.11 | $24.14 | $22.18 | 2,929,975 |
| 2020-02-20 | $23.97 | $24.38 | $23.95 | $24.32 | $22.35 | 2,926,912 |
| 2020-02-19 | $24.13 | $24.35 | $23.87 | $24.00 | $22.06 | 3,052,709 |
| 2020-02-18 | $24.12 | $24.27 | $23.96 | $24.07 | $22.12 | 2,813,637 |
| 2020-02-14 | $24.92 | $24.95 | $24.20 | $24.24 | $22.28 | 6,793,379 |
| 2020-02-13 | $24.16 | $24.97 | $24.01 | $24.94 | $22.92 | 5,018,052 |
| 2020-02-12 | $24.59 | $24.97 | $24.35 | $24.43 | $22.45 | 3,729,662 |
| 2020-02-11 | $24.44 | $24.62 | $24.25 | $24.47 | $22.49 | 4,263,530 |
| 2020-02-10 | $23.67 | $24.33 | $23.63 | $24.18 | $22.22 | 4,878,280 |
| 2020-02-07 | $23.13 | $23.88 | $23.12 | $23.76 | $21.84 | 6,273,048 |
| 2020-02-06 | $23.37 | $23.43 | $23.11 | $23.12 | $21.25 | 4,738,526 |
| 2020-02-05 | $23.56 | $23.64 | $23.27 | $23.35 | $21.46 | 4,900,295 |
| 2020-02-04 | $23.51 | $23.57 | $23.16 | $23.34 | $21.45 | 4,932,047 |
| 2020-02-03 | $22.89 | $23.31 | $22.83 | $23.15 | $21.27 | 5,588,211 |
| 2020-01-31 | $22.75 | $23.04 | $22.38 | $22.94 | $21.08 | 6,329,499 |
| 2020-01-30 | $22.51 | $22.99 | $22.40 | $22.92 | $21.06 | 4,234,465 |
| 2020-01-29 | $23.36 | $23.46 | $22.71 | $22.76 | $20.92 | 4,582,782 |
| 2020-01-28 | $22.73 | $23.92 | $22.67 | $23.26 | $21.38 | 10,404,802 |
| 2020-01-27 | $24.21 | $24.68 | $23.78 | $24.47 | $22.49 | 8,705,021 |
| 2020-01-24 | $24.57 | $24.69 | $24.41 | $24.58 | $22.59 | 3,254,269 |
| 2020-01-23 | $24.39 | $24.58 | $24.09 | $24.49 | $22.51 | 2,025,055 |
| 2020-01-22 | $24.59 | $24.70 | $24.37 | $24.42 | $22.44 | 2,453,976 |
| 2020-01-21 | $24.63 | $24.76 | $24.51 | $24.52 | $22.53 | 3,497,086 |
| 2020-01-17 | $24.99 | $25.00 | $24.49 | $24.70 | $22.70 | 3,974,010 |
| 2020-01-16 | $24.66 | $24.94 | $24.60 | $24.90 | $22.88 | 2,135,978 |
| 2020-01-15 | $24.47 | $24.62 | $24.35 | $24.48 | $22.50 | 1,277,276 |
| 2020-01-14 | $24.48 | $24.54 | $24.35 | $24.46 | $22.48 | 2,006,200 |
| 2020-01-13 | $24.29 | $24.61 | $24.15 | $24.54 | $22.55 | 1,752,907 |
| 2020-01-10 | $24.37 | $24.39 | $24.06 | $24.16 | $22.20 | 1,714,112 |
| 2020-01-09 | $24.23 | $24.38 | $24.05 | $24.37 | $22.40 | 2,349,439 |
| 2020-01-08 | $24.13 | $24.32 | $24.02 | $24.11 | $22.16 | 2,143,028 |
| 2020-01-07 | $24.40 | $24.40 | $24.06 | $24.19 | $22.23 | 1,909,726 |
| 2020-01-06 | $24.16 | $24.41 | $24.14 | $24.29 | $22.32 | 4,139,411 |
| 2020-01-03 | $24.26 | $24.51 | $24.17 | $24.34 | $22.37 | 3,041,810 |
| 2020-01-02 | $24.81 | $24.90 | $24.54 | $24.71 | $22.71 | 2,875,989 |
| 2019-12-31 | $24.44 | $24.71 | $24.39 | $24.63 | $22.63 | 2,291,943 |
| 2019-12-30 | $24.42 | $24.68 | $24.37 | $24.50 | $22.52 | 2,176,268 |
| 2019-12-27 | $24.57 | $24.61 | $24.39 | $24.41 | $22.43 | 3,030,255 |
| 2019-12-26 | $24.29 | $24.53 | $24.29 | $24.49 | $22.51 | 1,141,023 |
| 2019-12-24 | $24.51 | $24.51 | $24.27 | $24.29 | $22.32 | 714,903 |
| 2019-12-23 | $24.39 | $24.56 | $24.33 | $24.47 | $22.49 | 3,879,851 |
| 2019-12-20 | $24.49 | $24.51 | $24.31 | $24.50 | $22.52 | 6,665,047 |
| 2019-12-19 | $24.17 | $24.52 | $24.05 | $24.43 | $22.45 | 3,625,341 |
| 2019-12-18 | $24.29 | $24.30 | $24.10 | $24.22 | $22.26 | 5,568,287 |
| 2019-12-17 | $24.16 | $24.27 | $24.04 | $24.21 | $22.25 | 3,075,512 |
| 2019-12-16 | $24.27 | $24.57 | $24.02 | $24.11 | $22.16 | 3,617,330 |
| 2019-12-13 | $24.33 | $24.60 | $23.97 | $24.13 | $22.18 | 3,834,850 |
| 2019-12-12 | $23.98 | $24.42 | $23.96 | $24.35 | $22.38 | 3,548,512 |
| 2019-12-11 | $23.85 | $24.13 | $23.83 | $24.01 | $22.06 | 3,758,180 |
| 2019-12-10 | $23.81 | $23.97 | $23.66 | $23.74 | $21.82 | 3,815,413 |
| 2019-12-09 | $24.06 | $24.08 | $23.81 | $23.92 | $21.98 | 2,663,818 |
| 2019-12-06 | $24.00 | $24.25 | $23.95 | $23.97 | $22.03 | 3,519,455 |
| 2019-12-05 | $24.37 | $24.39 | $23.92 | $24.05 | $22.10 | 3,756,211 |
| 2019-12-04 | $24.63 | $24.71 | $24.25 | $24.29 | $22.32 | 6,001,401 |
| 2019-12-03 | $24.47 | $24.57 | $24.14 | $24.50 | $22.52 | 3,362,928 |
| 2019-12-02 | $25.07 | $25.12 | $24.74 | $24.78 | $22.77 | 3,441,325 |
| 2019-11-29 | $25.10 | $25.25 | $25.03 | $25.06 | $23.03 | 1,495,456 |
| 2019-11-27 | $25.69 | $25.81 | $25.24 | $25.27 | $23.05 | 4,488,427 |
| 2019-11-26 | $25.78 | $25.89 | $25.47 | $25.64 | $23.39 | 7,178,685 |
| 2019-11-25 | $25.52 | $25.90 | $25.52 | $25.86 | $23.59 | 2,873,733 |
| 2019-11-22 | $25.45 | $25.66 | $25.27 | $25.46 | $23.22 | 2,229,438 |
| 2019-11-21 | $25.56 | $25.76 | $25.29 | $25.32 | $23.09 | 3,342,459 |
| 2019-11-20 | $25.95 | $26.07 | $25.39 | $25.56 | $23.31 | 5,909,815 |
| 2019-11-19 | $26.20 | $26.23 | $25.70 | $26.12 | $23.82 | 3,600,455 |
| 2019-11-18 | $25.51 | $26.30 | $25.25 | $26.08 | $23.79 | 7,050,907 |
| 2019-11-15 | $25.28 | $25.51 | $25.11 | $25.51 | $23.27 | 5,620,201 |
| 2019-11-14 | $24.99 | $25.10 | $24.76 | $25.07 | $22.87 | 5,361,113 |
| 2019-11-13 | $25.50 | $25.72 | $25.32 | $25.35 | $23.12 | 2,804,974 |
| 2019-11-12 | $26.11 | $26.29 | $25.55 | $25.71 | $23.45 | 5,190,592 |
| 2019-11-11 | $25.85 | $26.44 | $25.77 | $26.30 | $23.99 | 3,576,120 |
| 2019-11-08 | $25.75 | $26.17 | $25.60 | $26.17 | $23.87 | 4,891,276 |
| 2019-11-07 | $26.10 | $26.21 | $25.62 | $25.75 | $23.49 | 4,523,331 |
| 2019-11-06 | $25.39 | $26.06 | $25.26 | $25.96 | $23.68 | 6,501,755 |
| 2019-11-05 | $25.15 | $25.58 | $25.00 | $25.34 | $23.11 | 4,297,246 |
| 2019-11-04 | $24.70 | $24.99 | $24.61 | $24.94 | $22.75 | 2,651,765 |
| 2019-11-01 | $24.53 | $24.76 | $24.40 | $24.49 | $22.34 | 3,707,954 |
| 2019-10-31 | $24.80 | $24.94 | $24.40 | $24.82 | $22.64 | 3,217,415 |
| 2019-10-30 | $24.55 | $24.96 | $24.54 | $24.93 | $22.74 | 3,833,084 |
| 2019-10-29 | $25.02 | $25.09 | $24.28 | $24.60 | $22.44 | 5,220,135 |
| 2019-10-28 | $25.42 | $25.72 | $25.11 | $25.15 | $22.94 | 3,639,188 |
| 2019-10-25 | $25.63 | $26.14 | $24.87 | $25.23 | $23.01 | 5,916,563 |
| 2019-10-24 | $24.97 | $24.97 | $24.32 | $24.51 | $22.35 | 5,197,364 |
| 2019-10-23 | $24.55 | $24.99 | $24.48 | $24.96 | $22.77 | 2,933,996 |
| 2019-10-22 | $24.76 | $24.85 | $24.36 | $24.76 | $22.58 | 3,605,144 |
| 2019-10-21 | $24.13 | $24.47 | $24.09 | $24.25 | $22.12 | 3,110,925 |
| 2019-10-18 | $23.88 | $24.02 | $23.82 | $23.90 | $21.80 | 2,845,023 |
| 2019-10-17 | $23.78 | $24.01 | $23.70 | $23.99 | $21.88 | 2,405,492 |
| 2019-10-16 | $23.52 | $23.65 | $23.50 | $23.53 | $21.46 | 1,482,465 |
| 2019-10-15 | $23.67 | $23.84 | $23.56 | $23.59 | $21.52 | 2,512,765 |
| 2019-10-14 | $23.58 | $23.67 | $23.39 | $23.56 | $21.49 | 2,204,922 |
| 2019-10-11 | $23.78 | $24.00 | $23.66 | $23.69 | $21.61 | 2,567,399 |
| 2019-10-10 | $23.19 | $23.67 | $23.16 | $23.57 | $21.50 | 3,093,328 |
| 2019-10-09 | $23.43 | $23.47 | $23.26 | $23.35 | $21.30 | 2,599,569 |
| 2019-10-08 | $23.56 | $23.63 | $23.15 | $23.15 | $21.11 | 2,174,923 |
| 2019-10-07 | $23.81 | $23.95 | $23.69 | $23.72 | $21.63 | 2,192,120 |
| 2019-10-04 | $23.73 | $23.86 | $23.54 | $23.83 | $21.73 | 1,853,500 |
| 2019-10-03 | $23.13 | $23.63 | $22.96 | $23.61 | $21.53 | 3,037,330 |
| 2019-10-02 | $23.43 | $23.56 | $22.96 | $23.26 | $21.21 | 2,882,841 |
| 2019-10-01 | $24.75 | $24.88 | $23.56 | $23.71 | $21.63 | 3,121,490 |
| 2019-09-30 | $24.91 | $24.98 | $24.75 | $24.75 | $22.57 | 2,437,625 |
| 2019-09-27 | $24.84 | $25.00 | $24.68 | $24.87 | $22.68 | 2,524,058 |
| 2019-09-26 | $24.60 | $24.86 | $24.19 | $24.75 | $22.57 | 3,280,673 |
| 2019-09-25 | $24.26 | $24.80 | $24.21 | $24.78 | $22.60 | 3,866,338 |
| 2019-09-24 | $24.37 | $24.47 | $24.07 | $24.22 | $22.09 | 2,525,650 |
| 2019-09-23 | $24.25 | $24.44 | $23.98 | $24.32 | $22.18 | 3,251,419 |
| 2019-09-20 | $23.97 | $24.06 | $23.66 | $23.85 | $21.75 | 5,006,821 |
| 2019-09-19 | $24.01 | $24.23 | $23.86 | $23.87 | $21.77 | 1,865,597 |
| 2019-09-18 | $24.03 | $24.16 | $23.85 | $23.97 | $21.86 | 2,314,091 |
| 2019-09-17 | $24.25 | $24.38 | $24.00 | $24.09 | $21.97 | 2,354,038 |
| 2019-09-16 | $24.10 | $24.64 | $24.09 | $24.38 | $22.24 | 3,503,374 |
| 2019-09-13 | $24.59 | $24.59 | $24.23 | $24.27 | $22.14 | 3,364,321 |
| 2019-09-12 | $24.57 | $24.59 | $24.27 | $24.44 | $22.29 | 4,376,733 |
| 2019-09-11 | $24.58 | $24.72 | $24.10 | $24.49 | $22.34 | 2,678,905 |
| 2019-09-10 | $24.04 | $24.55 | $24.00 | $24.51 | $22.35 | 2,497,619 |
| 2019-09-09 | $24.30 | $24.44 | $24.01 | $24.02 | $21.91 | 3,970,795 |
| 2019-09-06 | $23.90 | $24.19 | $23.80 | $24.17 | $22.04 | 3,133,662 |
| 2019-09-05 | $23.33 | $24.06 | $23.29 | $23.87 | $21.77 | 4,033,275 |
| 2019-09-04 | $22.87 | $23.12 | $22.87 | $23.09 | $21.06 | 3,188,078 |
| 2019-09-03 | $22.74 | $22.86 | $22.51 | $22.64 | $20.65 | 3,528,595 |
| 2019-08-30 | $23.28 | $23.33 | $23.03 | $23.16 | $20.95 | 2,717,223 |
| 2019-08-29 | $23.15 | $23.38 | $23.07 | $23.17 | $20.96 | 1,948,061 |
| 2019-08-28 | $22.72 | $22.87 | $22.42 | $22.78 | $20.60 | 2,745,869 |
| 2019-08-27 | $23.25 | $23.27 | $22.74 | $22.85 | $20.67 | 3,052,642 |
| 2019-08-26 | $23.31 | $23.39 | $23.05 | $23.14 | $20.93 | 2,249,213 |
| 2019-08-23 | $23.66 | $23.94 | $23.00 | $23.08 | $20.88 | 3,658,260 |
| 2019-08-22 | $23.97 | $24.03 | $23.69 | $23.79 | $21.52 | 3,214,143 |
| 2019-08-21 | $23.65 | $23.98 | $23.51 | $23.86 | $21.58 | 2,651,107 |
| 2019-08-20 | $24.05 | $24.07 | $23.39 | $23.41 | $21.17 | 2,147,214 |
| 2019-08-19 | $24.23 | $24.34 | $24.03 | $24.12 | $21.82 | 2,445,129 |
| 2019-08-16 | $23.67 | $23.99 | $23.57 | $23.92 | $21.64 | 2,989,180 |
| 2019-08-15 | $24.08 | $24.15 | $23.34 | $23.45 | $21.21 | 4,280,963 |
| 2019-08-14 | $24.96 | $24.99 | $24.18 | $24.22 | $21.91 | 3,924,785 |
| 2019-08-13 | $25.05 | $25.97 | $25.05 | $25.46 | $23.03 | 3,081,814 |
| 2019-08-12 | $25.19 | $25.24 | $25.00 | $25.11 | $22.71 | 2,651,400 |
| 2019-08-09 | $25.50 | $25.51 | $25.18 | $25.34 | $22.92 | 2,023,278 |
| 2019-08-08 | $25.53 | $25.75 | $25.46 | $25.61 | $23.16 | 2,779,988 |
| 2019-08-07 | $24.92 | $25.39 | $24.72 | $25.29 | $22.87 | 2,334,992 |
| 2019-08-06 | $25.37 | $25.50 | $24.90 | $25.24 | $22.83 | 3,925,475 |
| 2019-08-05 | $25.39 | $25.53 | $24.94 | $25.16 | $22.76 | 4,603,567 |
| 2019-08-02 | $26.24 | $26.33 | $25.79 | $25.95 | $23.47 | 2,984,210 |
| 2019-08-01 | $27.02 | $27.10 | $26.40 | $26.58 | $24.04 | 3,287,886 |
| 2019-07-31 | $27.10 | $27.32 | $26.77 | $27.02 | $24.44 | 3,370,497 |
| 2019-07-30 | $26.80 | $27.09 | $26.63 | $27.05 | $24.47 | 2,467,491 |
| 2019-07-29 | $26.58 | $26.95 | $26.48 | $26.85 | $24.29 | 3,056,348 |
| 2019-07-26 | $27.30 | $27.39 | $26.36 | $26.68 | $24.13 | 5,334,994 |
| 2019-07-25 | $27.00 | $27.06 | $26.40 | $26.47 | $23.94 | 5,450,250 |
| 2019-07-24 | $26.84 | $27.19 | $26.76 | $27.15 | $24.56 | 2,912,294 |
| 2019-07-23 | $27.00 | $27.03 | $26.77 | $26.90 | $24.33 | 2,734,677 |
| 2019-07-22 | $27.07 | $27.16 | $26.69 | $26.84 | $24.28 | 3,353,708 |
| 2019-07-19 | $27.30 | $27.37 | $27.01 | $27.02 | $24.44 | 3,138,789 |
| 2019-07-18 | $26.99 | $27.24 | $26.77 | $27.15 | $24.56 | 2,273,484 |
| 2019-07-17 | $27.20 | $27.25 | $26.91 | $26.99 | $24.41 | 2,383,772 |
| 2019-07-16 | $27.09 | $27.57 | $27.04 | $27.29 | $24.68 | 2,978,752 |
| 2019-07-15 | $27.03 | $27.12 | $26.75 | $27.08 | $24.49 | 2,273,211 |
| 2019-07-12 | $26.66 | $27.09 | $26.55 | $26.98 | $24.40 | 2,490,789 |
| 2019-07-11 | $26.35 | $26.57 | $26.27 | $26.47 | $23.94 | 2,523,978 |
| 2019-07-10 | $26.39 | $26.54 | $26.15 | $26.29 | $23.78 | 3,098,548 |
| 2019-07-09 | $26.24 | $26.39 | $26.13 | $26.31 | $23.80 | 3,345,177 |
| 2019-07-08 | $26.17 | $26.62 | $26.08 | $26.40 | $23.88 | 5,593,145 |
| 2019-07-05 | $26.93 | $27.39 | $26.86 | $27.36 | $24.75 | 1,807,935 |
| 2019-07-03 | $27.08 | $27.21 | $26.86 | $27.07 | $24.48 | 1,603,237 |
| 2019-07-02 | $26.98 | $27.14 | $26.84 | $26.95 | $24.38 | 2,711,093 |
| 2019-07-01 | $27.03 | $27.28 | $26.89 | $26.93 | $24.36 | 2,927,707 |
| 2019-06-28 | $26.96 | $27.04 | $26.56 | $26.63 | $24.09 | 3,375,361 |
| 2019-06-27 | $26.88 | $27.15 | $26.77 | $26.85 | $24.29 | 2,417,909 |
| 2019-06-26 | $26.52 | $26.89 | $26.52 | $26.76 | $24.20 | 3,641,975 |
| 2019-06-25 | $26.53 | $26.78 | $26.31 | $26.32 | $23.81 | 1,980,410 |
| 2019-06-24 | $26.92 | $27.00 | $26.52 | $26.62 | $24.08 | 2,937,197 |
| 2019-06-21 | $26.85 | $26.93 | $26.54 | $26.81 | $24.25 | 11,085,867 |
| 2019-06-20 | $27.24 | $27.24 | $26.63 | $26.94 | $24.37 | 3,102,140 |
| 2019-06-19 | $26.94 | $27.06 | $26.62 | $26.85 | $24.29 | 2,303,225 |
| 2019-06-18 | $26.84 | $27.25 | $26.73 | $26.86 | $24.29 | 2,768,656 |
| 2019-06-17 | $26.58 | $26.83 | $26.13 | $26.60 | $24.06 | 4,755,521 |
| 2019-06-14 | $26.83 | $26.85 | $26.46 | $26.64 | $24.10 | 2,448,956 |
| 2019-06-13 | $27.00 | $27.23 | $26.77 | $26.91 | $24.34 | 2,530,649 |
| 2019-06-12 | $27.37 | $27.37 | $26.89 | $26.95 | $24.38 | 2,775,986 |
| 2019-06-11 | $27.05 | $27.09 | $26.68 | $26.93 | $24.36 | 2,485,503 |
| 2019-06-10 | $26.86 | $26.98 | $26.52 | $26.86 | $24.29 | 2,540,457 |
| 2019-06-07 | $26.62 | $26.88 | $26.57 | $26.74 | $24.19 | 2,463,687 |
| 2019-06-06 | $26.59 | $26.74 | $26.29 | $26.60 | $24.06 | 3,225,133 |
| 2019-06-05 | $26.13 | $26.58 | $25.96 | $26.48 | $23.95 | 5,750,478 |
| 2019-06-04 | $25.14 | $26.02 | $25.12 | $25.88 | $23.41 | 4,618,860 |
| 2019-06-03 | $24.63 | $24.98 | $24.55 | $24.88 | $22.50 | 3,167,168 |
| 2019-05-31 | $24.75 | $24.93 | $24.51 | $24.61 | $22.26 | 3,987,089 |
| 2019-05-30 | $25.10 | $25.37 | $25.06 | $25.26 | $22.67 | 2,316,383 |
| 2019-05-29 | $24.86 | $25.13 | $24.81 | $25.01 | $22.45 | 2,762,320 |
| 2019-05-28 | $25.25 | $25.49 | $24.95 | $24.98 | $22.42 | 3,090,322 |
| 2019-05-24 | $25.38 | $25.48 | $25.17 | $25.19 | $22.61 | 2,177,267 |
| 2019-05-23 | $25.51 | $25.56 | $25.03 | $25.15 | $22.57 | 3,490,736 |
| 2019-05-22 | $25.97 | $26.01 | $25.72 | $25.86 | $23.21 | 2,733,169 |
| 2019-05-21 | $25.60 | $26.17 | $25.60 | $26.07 | $23.40 | 3,310,787 |
| 2019-05-20 | $25.02 | $25.52 | $24.93 | $25.40 | $22.80 | 4,127,506 |
| 2019-05-17 | $25.56 | $25.67 | $25.15 | $25.18 | $22.60 | 5,125,390 |
| 2019-05-16 | $25.87 | $26.13 | $25.82 | $25.86 | $23.21 | 3,041,566 |
| 2019-05-15 | $25.37 | $25.73 | $25.28 | $25.71 | $23.08 | 3,649,166 |
| 2019-05-14 | $25.57 | $25.78 | $25.48 | $25.49 | $22.88 | 2,457,461 |
| 2019-05-13 | $25.82 | $25.85 | $25.31 | $25.45 | $22.84 | 6,270,382 |
| 2019-05-10 | $26.27 | $26.50 | $25.87 | $26.41 | $23.70 | 3,268,087 |
| 2019-05-09 | $26.40 | $26.44 | $25.97 | $26.43 | $23.72 | 3,860,440 |
| 2019-05-08 | $26.66 | $26.94 | $26.39 | $26.67 | $23.94 | 4,625,031 |
| 2019-05-07 | $26.91 | $27.03 | $26.41 | $26.68 | $23.95 | 2,744,906 |
| 2019-05-06 | $27.10 | $27.30 | $26.91 | $27.23 | $24.44 | 2,417,042 |
| 2019-05-03 | $27.55 | $27.92 | $27.55 | $27.65 | $24.82 | 3,050,464 |
| 2019-05-02 | $27.76 | $27.99 | $27.39 | $27.87 | $25.01 | 4,435,003 |
| 2019-05-01 | $27.86 | $28.17 | $27.62 | $27.79 | $24.94 | 3,461,194 |
| 2019-04-30 | $27.92 | $27.94 | $27.29 | $27.77 | $24.92 | 3,411,109 |
| 2019-04-29 | $27.17 | $28.21 | $27.15 | $27.94 | $25.08 | 4,031,528 |
| 2019-04-26 | $27.85 | $28.26 | $27.18 | $27.24 | $24.45 | 6,766,619 |
| 2019-04-25 | $28.57 | $28.63 | $28.09 | $28.11 | $25.23 | 6,776,613 |
| 2019-04-24 | $28.32 | $28.77 | $28.25 | $28.72 | $25.78 | 4,462,169 |
| 2019-04-23 | $27.97 | $28.40 | $27.94 | $28.36 | $25.45 | 3,260,353 |
| 2019-04-22 | $27.99 | $28.04 | $27.80 | $27.91 | $25.05 | 2,533,930 |
| 2019-04-18 | $27.85 | $28.10 | $27.82 | $28.01 | $25.14 | 3,035,519 |
| 2019-04-17 | $28.04 | $28.13 | $27.82 | $27.89 | $25.03 | 2,892,525 |
| 2019-04-16 | $27.63 | $28.04 | $27.58 | $27.93 | $25.07 | 2,194,597 |
| 2019-04-15 | $27.84 | $27.95 | $27.48 | $27.60 | $24.77 | 2,653,808 |
| 2019-04-12 | $27.67 | $27.82 | $27.56 | $27.80 | $24.95 | 1,643,312 |
| 2019-04-11 | $27.54 | $27.60 | $27.38 | $27.51 | $24.69 | 1,413,917 |
| 2019-04-10 | $27.26 | $27.54 | $27.13 | $27.49 | $24.67 | 2,372,287 |
| 2019-04-09 | $27.12 | $27.24 | $26.89 | $27.19 | $24.40 | 2,641,216 |
| 2019-04-08 | $27.04 | $27.36 | $26.83 | $27.34 | $24.54 | 2,602,932 |
| 2019-04-05 | $26.79 | $27.16 | $26.68 | $27.03 | $24.26 | 2,407,355 |
| 2019-04-04 | $27.30 | $27.36 | $26.80 | $26.92 | $24.16 | 1,981,593 |
| 2019-04-03 | $27.35 | $27.46 | $27.11 | $27.24 | $24.45 | 4,246,944 |
| 2019-04-02 | $27.25 | $27.48 | $27.00 | $27.13 | $24.35 | 3,234,254 |
| 2019-04-01 | $26.82 | $27.24 | $26.76 | $27.20 | $24.41 | 4,279,907 |
| 2019-03-29 | $26.21 | $26.51 | $26.17 | $26.47 | $23.76 | 2,496,209 |
| 2019-03-28 | $26.04 | $26.24 | $25.91 | $25.98 | $23.32 | 1,881,038 |
| 2019-03-27 | $26.09 | $26.35 | $25.18 | $25.94 | $23.28 | 2,347,140 |
| 2019-03-26 | $26.06 | $26.25 | $25.85 | $26.09 | $23.42 | 2,697,071 |
| 2019-03-25 | $26.22 | $26.34 | $25.82 | $25.95 | $23.29 | 2,252,712 |
| 2019-03-22 | $26.60 | $26.87 | $26.32 | $26.32 | $23.62 | 3,661,874 |
| 2019-03-21 | $26.24 | $26.90 | $26.23 | $26.78 | $24.04 | 3,033,950 |
| 2019-03-20 | $26.33 | $26.37 | $25.97 | $26.22 | $23.53 | 3,820,666 |
| 2019-03-19 | $26.26 | $26.56 | $26.18 | $26.20 | $23.52 | 3,478,795 |
| 2019-03-18 | $26.55 | $26.89 | $26.28 | $26.36 | $23.66 | 5,888,639 |
| 2019-03-15 | $26.69 | $27.07 | $26.68 | $26.84 | $24.09 | 7,585,999 |
| 2019-03-14 | $26.44 | $26.82 | $26.43 | $26.70 | $23.96 | 3,870,742 |
| 2019-03-13 | $26.41 | $26.68 | $26.29 | $26.46 | $23.75 | 2,985,033 |
| 2019-03-12 | $26.22 | $26.45 | $26.08 | $26.28 | $23.59 | 3,316,732 |
| 2019-03-11 | $25.78 | $26.34 | $25.78 | $26.17 | $23.49 | 5,112,205 |
| 2019-03-08 | $25.74 | $26.01 | $25.63 | $25.69 | $23.06 | 4,353,501 |
| 2019-03-07 | $26.54 | $26.54 | $25.90 | $25.95 | $23.29 | 3,185,380 |
| 2019-03-06 | $26.58 | $26.69 | $26.24 | $26.58 | $23.86 | 2,776,724 |
| 2019-03-05 | $27.03 | $27.10 | $26.54 | $26.55 | $23.83 | 3,261,933 |
| 2019-03-04 | $27.11 | $27.31 | $26.68 | $27.00 | $24.23 | 3,737,374 |
| 2019-03-01 | $27.28 | $27.28 | $26.95 | $27.03 | $24.26 | 4,290,385 |
| 2019-02-28 | $27.26 | $27.32 | $27.07 | $27.08 | $24.31 | 2,546,166 |
| 2019-02-27 | $27.42 | $27.59 | $27.38 | $27.46 | $24.47 | 2,842,010 |
| 2019-02-26 | $27.48 | $27.81 | $27.36 | $27.57 | $24.57 | 4,261,288 |
| 2019-02-25 | $27.71 | $27.78 | $27.50 | $27.60 | $24.60 | 2,776,442 |
| 2019-02-22 | $27.40 | $27.62 | $27.24 | $27.61 | $24.61 | 2,560,036 |
| 2019-02-21 | $27.15 | $27.35 | $26.99 | $27.24 | $24.28 | 4,079,586 |
| 2019-02-20 | $27.21 | $27.29 | $27.06 | $27.19 | $24.23 | 3,414,447 |
| 2019-02-19 | $27.04 | $27.32 | $26.93 | $27.15 | $24.20 | 4,224,941 |
| 2019-02-15 | $27.24 | $27.26 | $27.01 | $27.12 | $24.17 | 3,617,104 |
| 2019-02-14 | $26.75 | $27.13 | $26.67 | $26.96 | $24.03 | 2,956,191 |
| 2019-02-13 | $26.71 | $26.85 | $26.48 | $26.73 | $23.82 | 3,799,856 |
| 2019-02-12 | $26.39 | $26.70 | $26.32 | $26.62 | $23.73 | 3,503,291 |
| 2019-02-11 | $26.22 | $26.27 | $26.07 | $26.17 | $23.33 | 2,086,325 |
| 2019-02-08 | $25.93 | $26.13 | $25.80 | $26.09 | $23.25 | 2,705,148 |
| 2019-02-07 | $25.91 | $25.99 | $25.64 | $25.97 | $23.15 | 4,493,393 |
| 2019-02-06 | $26.02 | $26.15 | $25.88 | $26.12 | $23.28 | 4,043,450 |
| 2019-02-05 | $26.05 | $26.19 | $25.97 | $26.06 | $23.23 | 4,504,417 |
| 2019-02-04 | $25.74 | $26.06 | $25.71 | $26.01 | $23.18 | 4,614,533 |
| 2019-02-01 | $26.09 | $26.15 | $25.72 | $25.81 | $23.00 | 4,314,648 |
| 2019-01-31 | $25.77 | $26.21 | $25.77 | $25.94 | $23.12 | 5,265,652 |
| 2019-01-30 | $25.00 | $26.24 | $24.82 | $25.83 | $23.02 | 16,017,991 |
| 2019-01-29 | $28.25 | $28.35 | $27.78 | $27.95 | $24.91 | 4,423,341 |
| 2019-01-28 | $27.95 | $28.26 | $27.83 | $28.15 | $25.09 | 3,882,092 |
| 2019-01-25 | $28.46 | $28.61 | $28.29 | $28.38 | $25.29 | 2,283,565 |
| 2019-01-24 | $28.00 | $28.46 | $27.87 | $28.18 | $25.12 | 2,325,880 |
| 2019-01-23 | $27.93 | $28.37 | $27.74 | $27.99 | $24.95 | 2,581,823 |
| 2019-01-22 | $28.21 | $28.23 | $27.63 | $27.84 | $24.81 | 3,061,247 |
| 2019-01-18 | $28.13 | $28.62 | $28.08 | $28.32 | $25.24 | 3,026,628 |
| 2019-01-17 | $27.95 | $28.04 | $27.58 | $27.95 | $24.91 | 3,411,086 |
| 2019-01-16 | $28.12 | $28.26 | $28.01 | $28.07 | $25.02 | 1,973,709 |
| 2019-01-15 | $27.87 | $28.22 | $27.73 | $28.13 | $25.07 | 2,559,354 |
| 2019-01-14 | $27.92 | $28.09 | $27.84 | $27.90 | $24.87 | 2,028,618 |
| 2019-01-11 | $28.09 | $28.34 | $27.94 | $28.13 | $25.07 | 2,522,872 |
| 2019-01-10 | $27.85 | $28.29 | $27.79 | $28.26 | $25.19 | 2,277,236 |
| 2019-01-09 | $27.95 | $28.26 | $27.81 | $28.15 | $25.09 | 2,529,215 |
| 2019-01-08 | $27.78 | $27.94 | $27.35 | $27.87 | $24.84 | 2,682,888 |
| 2019-01-07 | $27.06 | $27.69 | $26.99 | $27.52 | $24.53 | 2,415,235 |
| 2019-01-04 | $26.41 | $27.11 | $26.36 | $27.00 | $24.06 | 2,789,531 |
| 2019-01-03 | $26.60 | $26.69 | $25.88 | $26.00 | $23.17 | 5,073,137 |
| 2019-01-02 | $26.57 | $27.03 | $26.48 | $26.89 | $23.97 | 2,445,153 |
| 2018-12-31 | $26.90 | $26.97 | $26.62 | $26.91 | $23.98 | 2,160,718 |
| 2018-12-28 | $26.96 | $27.11 | $26.57 | $26.75 | $23.84 | 2,210,768 |
| 2018-12-27 | $26.22 | $26.80 | $25.84 | $26.80 | $23.89 | 2,878,279 |
| 2018-12-26 | $25.66 | $26.60 | $25.30 | $26.60 | $23.71 | 4,847,504 |
| 2018-12-24 | $26.11 | $26.32 | $25.56 | $25.56 | $22.78 | 2,061,464 |
| 2018-12-21 | $27.07 | $27.25 | $26.13 | $26.23 | $23.38 | 7,242,439 |
| 2018-12-20 | $26.84 | $27.11 | $26.46 | $26.94 | $24.01 | 5,877,247 |
| 2018-12-19 | $27.76 | $27.96 | $26.80 | $26.96 | $24.03 | 4,395,833 |
| 2018-12-18 | $27.52 | $28.20 | $27.36 | $27.77 | $24.75 | 4,915,710 |
| 2018-12-17 | $27.59 | $27.82 | $27.31 | $27.38 | $24.40 | 7,004,056 |
| 2018-12-14 | $27.64 | $27.86 | $27.46 | $27.77 | $24.75 | 3,099,594 |
| 2018-12-13 | $28.62 | $28.65 | $27.51 | $28.10 | $25.05 | 6,126,077 |
| 2018-12-12 | $28.33 | $28.65 | $28.27 | $28.46 | $25.37 | 4,978,453 |
| 2018-12-11 | $28.11 | $28.40 | $27.59 | $27.83 | $24.80 | 4,557,540 |
| 2018-12-10 | $27.65 | $27.88 | $27.21 | $27.61 | $24.61 | 4,219,823 |
| 2018-12-07 | $28.40 | $28.57 | $27.40 | $27.66 | $24.65 | 3,075,513 |
| 2018-12-06 | $27.97 | $28.43 | $27.67 | $28.41 | $25.32 | 3,275,249 |
| 2018-12-04 | $29.11 | $29.29 | $28.30 | $28.38 | $25.29 | 2,832,854 |
| 2018-12-03 | $29.20 | $29.32 | $29.02 | $29.32 | $25.97 | 2,452,445 |
| 2018-11-30 | $28.45 | $28.77 | $28.41 | $28.71 | $25.43 | 4,532,895 |
| 2018-11-29 | $29.22 | $29.33 | $28.56 | $28.59 | $25.32 | 3,906,811 |
| 2018-11-28 | $28.06 | $29.47 | $28.00 | $29.44 | $26.07 | 8,317,622 |
| 2018-11-27 | $27.61 | $28.06 | $27.36 | $27.99 | $24.79 | 3,859,727 |
| 2018-11-26 | $27.75 | $27.84 | $27.49 | $27.68 | $24.52 | 2,361,491 |
| 2018-11-23 | $27.31 | $27.73 | $27.31 | $27.52 | $24.37 | 856,068 |
| 2018-11-21 | $27.43 | $27.74 | $27.19 | $27.56 | $24.41 | 3,490,403 |
| 2018-11-20 | $27.53 | $27.81 | $27.11 | $27.27 | $24.15 | 3,232,090 |
| 2018-11-19 | $28.56 | $28.56 | $27.98 | $28.06 | $24.85 | 3,324,571 |
| 2018-11-16 | $28.21 | $28.73 | $28.10 | $28.59 | $25.32 | 3,443,910 |
| 2018-11-15 | $28.16 | $28.36 | $27.95 | $28.32 | $25.08 | 5,087,377 |
| 2018-11-14 | $28.57 | $28.70 | $28.07 | $28.14 | $24.92 | 4,930,623 |
| 2018-11-13 | $28.55 | $28.74 | $28.17 | $28.30 | $25.06 | 3,968,694 |
| 2018-11-12 | $28.88 | $29.30 | $28.37 | $28.39 | $25.14 | 5,044,251 |
| 2018-11-09 | $30.58 | $30.68 | $29.10 | $29.12 | $25.79 | 9,818,341 |
| 2018-11-08 | $30.42 | $30.80 | $30.27 | $30.67 | $27.16 | 5,315,096 |
| 2018-11-07 | $30.25 | $30.65 | $30.04 | $30.44 | $26.96 | 5,338,127 |
| 2018-11-06 | $29.88 | $30.15 | $29.84 | $30.15 | $26.70 | 3,076,700 |
| 2018-11-05 | $29.82 | $30.15 | $29.70 | $29.82 | $26.41 | 3,731,235 |
| 2018-11-02 | $29.81 | $30.07 | $29.51 | $29.77 | $26.37 | 4,541,749 |
| 2018-11-01 | $29.40 | $29.68 | $29.16 | $29.64 | $26.25 | 3,224,411 |
| 2018-10-31 | $29.05 | $29.62 | $28.97 | $29.27 | $25.92 | 4,956,708 |
| 2018-10-30 | $28.22 | $28.81 | $28.07 | $28.78 | $25.49 | 4,956,811 |
| 2018-10-29 | $28.51 | $28.68 | $27.73 | $28.05 | $24.84 | 3,785,646 |
| 2018-10-26 | $28.23 | $28.56 | $27.79 | $28.14 | $24.92 | 5,012,696 |
| 2018-10-25 | $28.91 | $28.95 | $28.52 | $28.63 | $25.36 | 5,279,635 |
| 2018-10-24 | $27.62 | $29.02 | $27.59 | $28.66 | $25.38 | 11,652,969 |
| 2018-10-23 | $27.88 | $28.13 | $27.10 | $27.58 | $24.43 | 11,621,144 |
| 2018-10-22 | $28.66 | $28.72 | $28.13 | $28.48 | $25.22 | 4,454,492 |
| 2018-10-19 | $28.67 | $28.89 | $28.37 | $28.41 | $25.16 | 3,601,166 |
| 2018-10-18 | $28.87 | $29.22 | $28.39 | $28.62 | $25.35 | 4,522,484 |
| 2018-10-17 | $28.54 | $28.95 | $28.39 | $28.87 | $25.57 | 3,851,034 |
| 2018-10-16 | $27.90 | $28.59 | $27.80 | $28.56 | $25.29 | 3,683,957 |
| 2018-10-15 | $27.32 | $27.91 | $27.27 | $27.77 | $24.60 | 4,989,279 |
| 2018-10-12 | $27.27 | $27.39 | $26.78 | $27.32 | $24.20 | 3,542,509 |
| 2018-10-11 | $27.44 | $27.63 | $26.76 | $26.78 | $23.72 | 5,040,228 |
| 2018-10-10 | $28.55 | $28.62 | $27.58 | $27.61 | $24.45 | 3,629,084 |
| 2018-10-09 | $28.62 | $28.91 | $28.62 | $28.76 | $25.47 | 2,314,135 |
| 2018-10-08 | $29.03 | $29.16 | $28.72 | $28.81 | $25.52 | 2,198,883 |
| 2018-10-05 | $29.33 | $29.43 | $28.95 | $29.14 | $25.81 | 1,986,701 |
| 2018-10-04 | $29.70 | $29.70 | $29.24 | $29.37 | $26.01 | 3,011,159 |
| 2018-10-03 | $30.03 | $30.03 | $29.69 | $29.75 | $26.35 | 2,977,213 |
| 2018-10-02 | $29.87 | $30.01 | $29.67 | $29.83 | $26.42 | 4,428,126 |
| 2018-10-01 | $30.04 | $30.23 | $29.82 | $29.92 | $26.50 | 4,379,393 |
| 2018-09-28 | $29.69 | $30.19 | $29.58 | $29.97 | $26.54 | 3,327,584 |
| 2018-09-27 | $29.55 | $29.86 | $29.49 | $29.70 | $26.30 | 2,191,054 |
| 2018-09-26 | $29.81 | $29.91 | $29.57 | $29.59 | $26.21 | 2,821,955 |
| 2018-09-25 | $29.67 | $29.97 | $29.60 | $29.79 | $26.38 | 3,674,981 |
| 2018-09-24 | $29.70 | $29.95 | $29.46 | $29.67 | $26.28 | 8,967,704 |
| 2018-09-21 | $29.57 | $29.92 | $29.51 | $29.77 | $26.37 | 6,409,243 |
| 2018-09-20 | $29.34 | $29.67 | $29.34 | $29.56 | $26.18 | 3,282,902 |
| 2018-09-19 | $29.44 | $29.48 | $28.93 | $29.20 | $25.86 | 6,632,898 |
| 2018-09-18 | $28.08 | $28.66 | $27.96 | $28.59 | $25.32 | 5,983,333 |
| 2018-09-17 | $27.95 | $28.32 | $27.86 | $28.00 | $24.80 | 9,021,606 |
| 2018-09-14 | $27.92 | $28.33 | $27.67 | $27.87 | $24.68 | 6,024,013 |
| 2018-09-13 | $27.61 | $28.00 | $27.51 | $27.82 | $24.64 | 4,703,358 |
| 2018-09-12 | $27.48 | $27.68 | $27.42 | $27.55 | $24.40 | 4,118,173 |
| 2018-09-11 | $27.53 | $27.69 | $27.36 | $27.50 | $24.36 | 2,204,054 |
| 2018-09-10 | $27.57 | $27.70 | $27.42 | $27.63 | $24.47 | 3,849,206 |
| 2018-09-07 | $27.71 | $27.71 | $27.41 | $27.51 | $24.36 | 5,019,789 |
| 2018-09-06 | $28.14 | $28.27 | $27.54 | $27.70 | $24.53 | 3,868,584 |
| 2018-09-05 | $28.30 | $28.35 | $27.96 | $27.99 | $24.79 | 4,787,706 |
| 2018-09-04 | $28.34 | $28.42 | $28.08 | $28.39 | $25.14 | 3,701,991 |
| 2018-08-31 | $28.38 | $28.60 | $28.13 | $28.43 | $25.18 | 5,852,854 |
| 2018-08-30 | $28.91 | $28.94 | $28.68 | $28.68 | $25.24 | 3,370,746 |
| 2018-08-29 | $28.95 | $28.98 | $28.82 | $28.84 | $25.38 | 2,393,883 |
| 2018-08-28 | $28.70 | $29.01 | $28.55 | $28.93 | $25.46 | 4,537,260 |
| 2018-08-27 | $28.66 | $28.78 | $28.54 | $28.55 | $25.13 | 2,144,371 |
| 2018-08-24 | $28.48 | $28.74 | $28.40 | $28.58 | $25.15 | 3,225,186 |
| 2018-08-23 | $28.29 | $28.43 | $28.24 | $28.34 | $24.94 | 1,930,791 |
| 2018-08-22 | $28.23 | $28.30 | $28.09 | $28.26 | $24.87 | 2,533,040 |
| 2018-08-21 | $28.12 | $28.33 | $27.82 | $28.31 | $24.92 | 3,329,723 |
| 2018-08-20 | $27.79 | $28.18 | $27.79 | $28.18 | $24.80 | 4,936,134 |
| 2018-08-17 | $27.25 | $27.78 | $27.06 | $27.74 | $24.41 | 2,992,392 |
| 2018-08-16 | $27.00 | $27.35 | $26.90 | $27.30 | $24.03 | 3,417,164 |
| 2018-08-15 | $26.82 | $26.87 | $26.59 | $26.84 | $23.62 | 2,836,219 |
| 2018-08-14 | $26.95 | $27.14 | $26.87 | $26.90 | $23.67 | 2,815,042 |
| 2018-08-13 | $26.93 | $27.17 | $26.85 | $26.94 | $23.71 | 5,840,957 |
| 2018-08-10 | $26.84 | $27.09 | $26.78 | $26.89 | $23.67 | 2,539,738 |
| 2018-08-09 | $26.77 | $27.00 | $26.69 | $26.94 | $23.71 | 2,313,364 |
| 2018-08-08 | $26.67 | $26.79 | $26.41 | $26.75 | $23.54 | 2,309,290 |
| 2018-08-07 | $26.25 | $26.68 | $26.11 | $26.65 | $23.45 | 3,705,522 |
| 2018-08-06 | $26.29 | $26.42 | $26.22 | $26.27 | $23.12 | 2,506,848 |
| 2018-08-03 | $26.13 | $26.40 | $26.10 | $26.34 | $23.18 | 2,619,113 |
| 2018-08-02 | $25.68 | $26.33 | $25.52 | $26.18 | $23.04 | 3,610,118 |
| 2018-08-01 | $26.33 | $26.43 | $25.78 | $25.93 | $22.82 | 4,294,328 |
| 2018-07-31 | $26.35 | $26.54 | $26.18 | $26.34 | $23.18 | 4,980,715 |
| 2018-07-30 | $26.76 | $26.79 | $26.19 | $26.30 | $23.15 | 6,489,184 |
| 2018-07-27 | $25.77 | $26.18 | $25.00 | $26.18 | $23.04 | 17,174,289 |
| 2018-07-26 | $28.14 | $28.55 | $28.14 | $28.25 | $24.86 | 4,373,889 |
| 2018-07-25 | $27.94 | $28.24 | $27.90 | $28.20 | $24.82 | 3,109,463 |
| 2018-07-24 | $28.19 | $28.30 | $27.86 | $27.95 | $24.60 | 4,589,279 |
| 2018-07-23 | $28.05 | $28.19 | $27.74 | $28.08 | $24.71 | 3,627,925 |
| 2018-07-20 | $28.01 | $28.17 | $27.92 | $27.97 | $24.62 | 3,068,849 |
| 2018-07-19 | $28.24 | $28.35 | $28.01 | $28.06 | $24.70 | 3,010,032 |
| 2018-07-18 | $28.05 | $28.30 | $27.97 | $28.27 | $24.88 | 3,157,783 |
| 2018-07-17 | $27.76 | $28.02 | $27.71 | $27.93 | $24.58 | 3,323,331 |
| 2018-07-16 | $27.86 | $28.07 | $27.76 | $27.86 | $24.52 | 4,116,015 |
| 2018-07-13 | $28.48 | $28.55 | $27.40 | $27.86 | $24.52 | 6,988,779 |
| 2018-07-12 | $28.27 | $28.51 | $28.27 | $28.51 | $25.09 | 2,225,610 |
| 2018-07-11 | $28.20 | $28.29 | $27.90 | $28.13 | $24.76 | 3,737,294 |
| 2018-07-10 | $28.50 | $28.69 | $28.12 | $28.30 | $24.91 | 5,990,240 |
| 2018-07-09 | $28.20 | $28.46 | $28.11 | $28.44 | $25.03 | 3,858,546 |
| 2018-07-06 | $27.76 | $28.04 | $27.64 | $27.96 | $24.61 | 3,498,461 |
| 2018-07-05 | $27.36 | $27.84 | $27.23 | $27.81 | $24.48 | 3,898,349 |
| 2018-07-03 | $27.60 | $27.66 | $26.92 | $27.23 | $23.97 | 3,884,534 |
| 2018-07-02 | $27.22 | $27.80 | $27.19 | $27.75 | $24.42 | 5,329,178 |
| 2018-06-29 | $27.33 | $27.66 | $27.30 | $27.42 | $24.13 | 3,867,985 |
| 2018-06-28 | $26.68 | $27.35 | $26.65 | $27.26 | $23.99 | 4,486,196 |
| 2018-06-27 | $26.72 | $27.27 | $26.60 | $26.74 | $23.53 | 4,341,360 |
| 2018-06-26 | $26.46 | $26.75 | $26.42 | $26.57 | $23.38 | 2,968,713 |
| 2018-06-25 | $26.54 | $26.60 | $26.11 | $26.32 | $23.16 | 6,356,610 |
| 2018-06-22 | $26.92 | $26.99 | $26.51 | $26.71 | $23.51 | 7,195,911 |
| 2018-06-21 | $27.00 | $27.12 | $26.73 | $26.92 | $23.69 | 4,989,316 |
| 2018-06-20 | $26.95 | $27.19 | $26.84 | $26.94 | $23.71 | 4,228,747 |
| 2018-06-19 | $26.91 | $27.12 | $26.67 | $26.82 | $23.60 | 4,511,854 |
| 2018-06-18 | $26.92 | $27.17 | $26.73 | $27.07 | $23.82 | 7,840,180 |
| 2018-06-15 | $27.79 | $27.80 | $27.17 | $27.29 | $24.02 | 11,996,236 |
| 2018-06-14 | $28.04 | $28.28 | $27.67 | $27.82 | $24.48 | 7,509,027 |
| 2018-06-13 | $27.97 | $28.34 | $27.81 | $27.92 | $24.57 | 7,003,083 |
| 2018-06-12 | $27.87 | $28.13 | $27.73 | $27.87 | $24.53 | 5,151,368 |
| 2018-06-11 | $27.92 | $28.16 | $27.64 | $27.78 | $24.45 | 6,533,094 |
| 2018-06-08 | $27.35 | $27.98 | $27.30 | $27.92 | $24.57 | 8,029,422 |
| 2018-06-07 | $27.53 | $27.72 | $27.34 | $27.43 | $24.14 | 4,161,960 |
| 2018-06-06 | $27.39 | $27.54 | $27.12 | $27.43 | $24.14 | 4,348,561 |
| 2018-06-05 | $27.03 | $27.33 | $27.03 | $27.31 | $24.04 | 4,721,723 |
| 2018-06-04 | $26.89 | $27.01 | $26.75 | $26.96 | $23.73 | 6,850,488 |
| 2018-06-01 | $26.84 | $26.98 | $26.71 | $26.80 | $23.59 | 4,176,442 |
| 2018-05-31 | $26.87 | $27.16 | $26.55 | $26.64 | $23.45 | 7,085,078 |
| 2018-05-30 | $27.21 | $27.24 | $26.84 | $27.00 | $23.60 | 3,749,628 |
| 2018-05-29 | $27.04 | $27.28 | $26.97 | $27.12 | $23.71 | 7,757,225 |
| 2018-05-25 | $26.95 | $27.47 | $26.92 | $27.23 | $23.80 | 4,360,133 |
| 2018-05-24 | $27.20 | $27.29 | $26.95 | $27.01 | $23.61 | 5,169,075 |
| 2018-05-23 | $27.07 | $27.24 | $26.79 | $27.21 | $23.79 | 5,207,689 |
| 2018-05-22 | $27.00 | $27.39 | $26.94 | $27.20 | $23.78 | 11,548,206 |
| 2018-05-21 | $26.81 | $27.00 | $26.71 | $26.97 | $23.58 | 4,103,409 |
| 2018-05-18 | $26.67 | $26.78 | $26.60 | $26.66 | $23.31 | 3,647,397 |
| 2018-05-17 | $26.43 | $26.99 | $26.43 | $26.72 | $23.36 | 6,381,831 |
| 2018-05-16 | $26.79 | $26.96 | $26.69 | $26.86 | $23.48 | 7,105,613 |
| 2018-05-15 | $26.48 | $26.89 | $26.25 | $26.83 | $23.45 | 8,370,312 |
| 2018-05-14 | $26.68 | $26.93 | $26.53 | $26.75 | $23.38 | 8,595,311 |
| 2018-05-11 | $26.35 | $26.57 | $26.21 | $26.52 | $23.18 | 5,431,359 |
| 2018-05-10 | $25.97 | $26.57 | $25.92 | $26.34 | $23.03 | 6,905,521 |
| 2018-05-09 | $25.94 | $26.21 | $25.90 | $26.17 | $22.88 | 3,707,981 |
| 2018-05-08 | $26.00 | $26.07 | $25.78 | $25.93 | $22.67 | 6,089,513 |
| 2018-05-07 | $25.68 | $26.08 | $25.54 | $25.93 | $22.67 | 6,567,464 |
| 2018-05-04 | $24.91 | $25.70 | $24.90 | $25.66 | $22.43 | 7,564,600 |
| 2018-05-03 | $24.88 | $25.24 | $24.80 | $25.16 | $21.99 | 7,724,842 |
| 2018-05-02 | $26.90 | $26.95 | $24.35 | $24.92 | $21.79 | 13,921,314 |
| 2018-05-01 | $24.38 | $24.94 | $24.26 | $24.74 | $21.63 | 6,080,488 |
| 2018-04-30 | $24.69 | $24.76 | $24.47 | $24.59 | $21.50 | 5,907,741 |
| 2018-04-27 | $24.49 | $24.88 | $24.49 | $24.62 | $21.52 | 4,936,763 |
| 2018-04-26 | $24.35 | $24.59 | $24.24 | $24.48 | $21.40 | 2,891,575 |
| 2018-04-25 | $24.32 | $24.40 | $24.04 | $24.29 | $21.23 | 2,788,603 |
| 2018-04-24 | $24.32 | $24.60 | $24.09 | $24.29 | $21.23 | 3,562,213 |
| 2018-04-23 | $24.38 | $24.60 | $24.25 | $24.33 | $21.27 | 3,644,977 |
| 2018-04-20 | $24.49 | $24.53 | $24.17 | $24.35 | $21.29 | 3,424,668 |
| 2018-04-19 | $24.36 | $24.75 | $24.36 | $24.44 | $21.37 | 4,514,774 |
| 2018-04-18 | $23.89 | $24.51 | $23.61 | $24.38 | $21.31 | 10,875,767 |
| 2018-04-17 | $25.14 | $25.49 | $25.01 | $25.41 | $22.21 | 4,495,329 |
| 2018-04-16 | $24.98 | $25.16 | $24.85 | $24.99 | $21.85 | 4,306,310 |
| 2018-04-13 | $24.94 | $25.13 | $24.66 | $24.85 | $21.72 | 3,950,347 |
| 2018-04-12 | $24.87 | $24.97 | $24.73 | $24.85 | $21.72 | 2,733,000 |
| 2018-04-11 | $24.56 | $24.82 | $24.54 | $24.69 | $21.58 | 2,100,856 |
| 2018-04-10 | $24.44 | $24.76 | $24.40 | $24.66 | $21.56 | 3,137,450 |
| 2018-04-09 | $24.25 | $24.40 | $24.09 | $24.10 | $21.07 | 3,308,842 |
| 2018-04-06 | $24.24 | $24.42 | $23.87 | $24.09 | $21.06 | 3,949,177 |
| 2018-04-05 | $24.39 | $24.58 | $24.23 | $24.35 | $21.29 | 3,092,595 |
| 2018-04-04 | $23.68 | $24.22 | $23.68 | $24.15 | $21.11 | 5,330,619 |
| 2018-04-03 | $24.20 | $24.24 | $23.82 | $24.10 | $21.07 | 4,452,027 |
| 2018-04-02 | $24.31 | $24.31 | $23.89 | $24.07 | $21.04 | 3,822,181 |
| 2018-03-29 | $24.15 | $24.37 | $23.98 | $24.33 | $21.27 | 4,093,692 |
| 2018-03-28 | $24.22 | $24.29 | $23.85 | $24.05 | $21.02 | 4,782,538 |
| 2018-03-27 | $24.63 | $24.82 | $24.11 | $24.25 | $21.20 | 3,908,697 |
| 2018-03-26 | $24.41 | $24.64 | $24.10 | $24.60 | $21.51 | 3,811,498 |
| 2018-03-23 | $24.85 | $24.88 | $24.12 | $24.12 | $21.09 | 4,870,682 |
| 2018-03-22 | $25.02 | $25.39 | $24.78 | $24.79 | $21.67 | 5,100,558 |
| 2018-03-21 | $25.19 | $25.60 | $25.11 | $25.30 | $22.12 | 4,838,637 |
| 2018-03-20 | $25.35 | $25.57 | $25.33 | $25.42 | $22.22 | 3,092,397 |
| 2018-03-19 | $25.54 | $25.91 | $25.08 | $25.26 | $22.08 | 8,131,118 |
| 2018-03-16 | $26.27 | $26.50 | $26.20 | $26.29 | $22.98 | 9,454,002 |
| 2018-03-15 | $26.20 | $26.41 | $26.10 | $26.23 | $22.93 | 3,235,861 |
| 2018-03-14 | $26.61 | $26.61 | $26.08 | $26.20 | $22.90 | 3,522,995 |
| 2018-03-13 | $26.42 | $26.65 | $26.30 | $26.41 | $23.09 | 3,272,949 |
| 2018-03-12 | $26.50 | $26.62 | $26.21 | $26.34 | $23.03 | 2,886,380 |
| 2018-03-09 | $26.15 | $26.44 | $26.03 | $26.43 | $23.11 | 2,085,452 |
| 2018-03-08 | $25.91 | $26.06 | $25.76 | $26.04 | $22.76 | 4,030,559 |
| 2018-03-07 | $25.81 | $26.01 | $25.69 | $25.87 | $22.62 | 3,382,356 |
| 2018-03-06 | $26.01 | $26.05 | $25.68 | $25.94 | $22.68 | 3,265,595 |
| 2018-03-05 | $25.51 | $26.16 | $25.44 | $25.84 | $22.59 | 6,480,238 |
| 2018-03-02 | $25.12 | $25.63 | $25.04 | $25.60 | $22.38 | 3,572,851 |
| 2018-03-01 | $25.65 | $25.88 | $25.09 | $25.17 | $22.00 | 4,299,230 |
| 2018-02-28 | $25.98 | $26.09 | $25.52 | $25.66 | $22.43 | 5,679,060 |
| 2018-02-27 | $26.19 | $26.70 | $26.02 | $26.10 | $22.66 | 3,595,057 |
| 2018-02-26 | $26.19 | $26.47 | $26.09 | $26.19 | $22.74 | 4,028,545 |
| 2018-02-23 | $26.21 | $26.29 | $25.69 | $26.12 | $22.68 | 4,277,718 |
| 2018-02-22 | $25.88 | $26.32 | $25.85 | $26.03 | $22.60 | 4,485,355 |
| 2018-02-21 | $26.29 | $26.40 | $25.81 | $25.89 | $22.48 | 4,627,163 |
| 2018-02-20 | $26.06 | $26.69 | $26.05 | $26.23 | $22.77 | 5,252,462 |
| 2018-02-16 | $26.90 | $27.30 | $26.35 | $26.35 | $22.87 | 5,692,867 |
| 2018-02-15 | $26.44 | $27.13 | $26.31 | $26.91 | $23.36 | 6,806,485 |
| 2018-02-14 | $25.97 | $26.36 | $25.96 | $26.17 | $22.72 | 6,759,896 |
| 2018-02-13 | $25.65 | $26.25 | $25.65 | $26.19 | $22.74 | 3,571,338 |
| 2018-02-12 | $25.61 | $25.89 | $25.21 | $25.80 | $22.40 | 3,973,418 |
| 2018-02-09 | $24.92 | $25.67 | $24.56 | $25.44 | $22.08 | 6,295,132 |
| 2018-02-08 | $25.42 | $25.54 | $24.65 | $24.66 | $21.41 | 4,335,800 |
| 2018-02-07 | $25.51 | $25.73 | $25.26 | $25.39 | $22.04 | 3,158,014 |
| 2018-02-06 | $25.01 | $25.64 | $24.56 | $25.54 | $22.17 | 4,784,062 |
| 2018-02-05 | $26.01 | $26.27 | $25.19 | $25.20 | $21.88 | 3,786,729 |
| 2018-02-02 | $26.41 | $26.75 | $26.24 | $26.26 | $22.80 | 5,354,339 |
| 2018-02-01 | $25.96 | $26.58 | $25.80 | $26.55 | $23.05 | 4,946,803 |
| 2018-01-31 | $25.83 | $26.31 | $25.05 | $26.15 | $22.70 | 16,027,164 |
| 2018-01-30 | $28.30 | $28.55 | $28.17 | $28.32 | $24.58 | 4,793,893 |
| 2018-01-29 | $28.05 | $28.67 | $28.05 | $28.48 | $24.72 | 4,378,041 |
| 2018-01-26 | $27.98 | $28.21 | $27.59 | $28.19 | $24.47 | 3,008,144 |
| 2018-01-25 | $28.12 | $28.16 | $27.57 | $27.67 | $24.02 | 2,899,740 |
| 2018-01-24 | $28.30 | $28.45 | $27.94 | $27.97 | $24.28 | 3,736,290 |
| 2018-01-23 | $28.45 | $28.46 | $27.97 | $28.13 | $24.42 | 4,106,388 |
| 2018-01-22 | $28.59 | $28.60 | $27.82 | $28.36 | $24.62 | 5,711,259 |
| 2018-01-19 | $27.73 | $28.04 | $27.70 | $27.85 | $24.18 | 3,945,372 |
| 2018-01-18 | $28.46 | $28.47 | $27.54 | $27.66 | $24.01 | 5,712,300 |
| 2018-01-17 | $27.80 | $28.74 | $27.78 | $28.67 | $24.89 | 3,245,667 |
| 2018-01-16 | $28.98 | $29.20 | $28.51 | $28.61 | $24.84 | 2,850,790 |
| 2018-01-12 | $28.86 | $28.94 | $28.57 | $28.89 | $25.08 | 3,057,661 |
| 2018-01-11 | $28.38 | $28.77 | $28.32 | $28.76 | $24.97 | 2,622,043 |
| 2018-01-10 | $28.41 | $28.66 | $28.25 | $28.40 | $24.65 | 3,166,944 |
| 2018-01-09 | $28.92 | $28.93 | $28.59 | $28.63 | $24.85 | 2,696,374 |
| 2018-01-08 | $28.50 | $28.85 | $28.06 | $28.78 | $24.98 | 4,717,268 |
| 2018-01-05 | $28.90 | $28.93 | $28.38 | $28.51 | $24.75 | 4,685,519 |
| 2018-01-04 | $28.94 | $29.15 | $28.66 | $28.79 | $24.99 | 3,013,726 |
| 2018-01-03 | $28.79 | $28.90 | $28.63 | $28.81 | $25.01 | 2,052,597 |
| 2018-01-02 | $28.73 | $28.93 | $28.61 | $28.70 | $24.91 | 1,903,354 |
| 2017-12-29 | $28.80 | $28.92 | $28.49 | $28.50 | $24.74 | 1,761,407 |
| 2017-12-28 | $29.08 | $29.28 | $28.74 | $28.87 | $25.06 | 1,675,989 |
| 2017-12-27 | $28.80 | $28.99 | $28.68 | $28.88 | $25.07 | 1,314,663 |
| 2017-12-26 | $28.78 | $29.09 | $28.78 | $28.86 | $25.05 | 2,328,028 |
| 2017-12-22 | $28.70 | $28.91 | $28.63 | $28.86 | $25.05 | 1,899,147 |
| 2017-12-21 | $28.58 | $28.93 | $28.50 | $28.68 | $24.90 | 2,331,703 |
| 2017-12-20 | $28.25 | $28.61 | $28.18 | $28.50 | $24.74 | 2,300,795 |
| 2017-12-19 | $28.49 | $28.73 | $28.24 | $28.44 | $24.69 | 4,116,357 |
| 2017-12-18 | $28.54 | $29.07 | $28.50 | $28.60 | $24.83 | 4,946,866 |
| 2017-12-15 | $28.94 | $28.98 | $28.35 | $28.40 | $24.65 | 8,251,941 |
| 2017-12-14 | $28.93 | $29.10 | $28.79 | $28.80 | $25.00 | 3,180,297 |
| 2017-12-13 | $29.00 | $29.26 | $28.31 | $29.11 | $25.27 | 4,055,232 |
| 2017-12-12 | $28.43 | $29.57 | $28.35 | $28.92 | $25.11 | 6,974,554 |
| 2017-12-11 | $28.46 | $28.55 | $28.29 | $28.39 | $24.65 | 3,375,825 |
| 2017-12-08 | $28.41 | $28.55 | $28.18 | $28.38 | $24.64 | 3,210,069 |
| 2017-12-07 | $28.00 | $28.47 | $27.97 | $28.42 | $24.67 | 4,306,834 |
| 2017-12-06 | $27.68 | $28.12 | $27.63 | $27.96 | $24.27 | 4,221,947 |
| 2017-12-05 | $28.15 | $28.27 | $27.59 | $27.61 | $23.97 | 7,136,914 |
| 2017-12-04 | $28.47 | $28.47 | $27.89 | $27.96 | $24.27 | 7,974,637 |
| 2017-12-01 | $27.77 | $29.00 | $27.57 | $28.38 | $24.64 | 12,056,027 |
| 2017-11-30 | $27.05 | $28.73 | $27.05 | $27.76 | $24.10 | 33,462,079 |
| 2017-11-29 | $28.25 | $29.95 | $28.20 | $29.61 | $25.61 | 28,435,361 |
| 2017-11-28 | $27.40 | $28.29 | $27.35 | $28.19 | $24.38 | 9,063,327 |
| 2017-11-27 | $27.46 | $27.63 | $27.10 | $27.38 | $23.68 | 6,462,882 |
| 2017-11-24 | $27.01 | $27.44 | $26.91 | $27.34 | $23.65 | 2,489,966 |
| 2017-11-22 | $27.10 | $27.41 | $26.97 | $27.01 | $23.36 | 4,819,518 |
| 2017-11-21 | $27.20 | $27.28 | $26.79 | $26.98 | $23.34 | 5,024,571 |
| 2017-11-20 | $26.05 | $27.09 | $26.01 | $26.97 | $23.33 | 6,867,804 |
| 2017-11-17 | $26.13 | $26.42 | $26.00 | $26.30 | $22.75 | 4,504,588 |
| 2017-11-16 | $26.13 | $26.46 | $26.05 | $26.19 | $22.65 | 5,373,036 |
| 2017-11-15 | $26.26 | $26.91 | $25.90 | $25.95 | $22.45 | 8,714,176 |
| 2017-11-14 | $25.35 | $26.67 | $25.33 | $26.43 | $22.86 | 12,602,788 |
| 2017-11-13 | $24.89 | $25.50 | $24.87 | $25.36 | $21.94 | 5,125,174 |
| 2017-11-10 | $25.10 | $25.18 | $24.74 | $25.00 | $21.62 | 7,274,371 |
| 2017-11-09 | $24.59 | $25.47 | $24.55 | $25.35 | $21.93 | 11,099,068 |
| 2017-11-08 | $24.48 | $24.86 | $24.33 | $24.79 | $21.44 | 5,457,897 |
| 2017-11-07 | $24.73 | $24.82 | $24.46 | $24.50 | $21.19 | 5,095,108 |
| 2017-11-06 | $24.47 | $24.86 | $24.42 | $24.74 | $21.40 | 4,572,247 |
| 2017-11-03 | $24.50 | $24.68 | $24.34 | $24.55 | $21.24 | 4,558,031 |
| 2017-11-02 | $24.79 | $24.82 | $24.37 | $24.40 | $21.11 | 5,526,082 |
| 2017-11-01 | $25.00 | $25.00 | $24.51 | $24.86 | $21.50 | 6,596,449 |
| 2017-10-31 | $24.92 | $25.18 | $24.80 | $24.83 | $21.48 | 6,691,534 |
| 2017-10-30 | $25.21 | $25.23 | $24.73 | $24.92 | $21.56 | 6,388,199 |
| 2017-10-27 | $24.94 | $25.28 | $24.78 | $25.20 | $21.80 | 7,826,062 |
| 2017-10-26 | $24.56 | $24.93 | $24.50 | $24.86 | $21.50 | 9,890,347 |
| 2017-10-25 | $24.07 | $25.10 | $23.87 | $24.57 | $21.25 | 13,300,472 |
| 2017-10-24 | $25.81 | $26.23 | $25.79 | $26.16 | $22.63 | 5,730,260 |
| 2017-10-23 | $26.12 | $26.16 | $25.75 | $25.76 | $22.28 | 4,905,321 |
| 2017-10-20 | $26.06 | $26.20 | $26.00 | $26.03 | $22.52 | 3,498,121 |
| 2017-10-19 | $25.93 | $26.09 | $25.79 | $25.82 | $22.33 | 3,195,967 |
| 2017-10-18 | $26.12 | $26.24 | $26.04 | $26.08 | $22.56 | 3,580,066 |
| 2017-10-17 | $26.00 | $26.12 | $25.93 | $26.11 | $22.58 | 4,009,121 |
| 2017-10-16 | $25.75 | $26.20 | $25.75 | $26.04 | $22.52 | 6,023,855 |
| 2017-10-13 | $25.43 | $25.92 | $25.19 | $25.82 | $22.33 | 7,977,791 |
| 2017-10-12 | $25.72 | $26.70 | $25.08 | $25.47 | $22.03 | 19,813,465 |
| 2017-10-11 | $27.00 | $27.00 | $26.26 | $26.86 | $23.23 | 10,695,274 |
| 2017-10-10 | $27.40 | $27.61 | $27.24 | $27.31 | $23.62 | 4,842,701 |
| 2017-10-09 | $28.36 | $28.36 | $27.20 | $27.32 | $23.63 | 8,476,937 |
| 2017-10-06 | $28.42 | $28.63 | $28.36 | $28.43 | $24.59 | 5,942,652 |
| 2017-10-05 | $28.70 | $28.81 | $28.37 | $28.45 | $24.61 | 4,438,004 |
| 2017-10-04 | $28.54 | $28.77 | $28.34 | $28.69 | $24.82 | 5,707,859 |
| 2017-10-03 | $28.37 | $28.55 | $28.13 | $28.54 | $24.69 | 3,125,324 |
| 2017-10-02 | $27.94 | $28.39 | $27.78 | $28.38 | $24.55 | 2,943,482 |
| 2017-09-29 | $27.85 | $27.86 | $27.50 | $27.83 | $24.07 | 2,124,385 |
| 2017-09-28 | $27.96 | $28.09 | $27.71 | $27.71 | $23.97 | 3,032,671 |
| 2017-09-27 | $27.95 | $28.23 | $27.88 | $28.11 | $24.31 | 2,637,597 |
| 2017-09-26 | $27.99 | $28.09 | $27.80 | $27.84 | $24.08 | 1,978,985 |
| 2017-09-25 | $28.10 | $28.21 | $27.78 | $27.86 | $24.10 | 3,457,306 |
| 2017-09-22 | $27.74 | $28.09 | $27.69 | $27.99 | $24.21 | 2,302,685 |
| 2017-09-21 | $27.81 | $27.82 | $27.44 | $27.71 | $23.97 | 3,728,575 |
| 2017-09-20 | $27.72 | $27.84 | $27.52 | $27.69 | $23.95 | 2,163,201 |
| 2017-09-19 | $27.81 | $27.81 | $27.46 | $27.62 | $23.89 | 2,145,908 |
| 2017-09-18 | $27.76 | $27.84 | $27.58 | $27.71 | $23.97 | 2,824,445 |
| 2017-09-15 | $27.61 | $27.81 | $27.46 | $27.80 | $24.05 | 7,083,126 |
| 2017-09-14 | $27.43 | $27.57 | $27.29 | $27.56 | $23.84 | 2,879,609 |
| 2017-09-13 | $27.40 | $27.61 | $27.30 | $27.60 | $23.87 | 2,630,066 |
| 2017-09-12 | $27.04 | $27.62 | $26.99 | $27.53 | $23.81 | 4,866,432 |
| 2017-09-11 | $26.84 | $27.16 | $26.78 | $26.98 | $23.34 | 4,299,732 |
| 2017-09-08 | $26.97 | $27.04 | $26.50 | $26.62 | $23.03 | 4,253,067 |
| 2017-09-07 | $27.41 | $27.45 | $26.90 | $27.02 | $23.37 | 3,464,849 |
| 2017-09-06 | $27.26 | $27.56 | $27.04 | $27.50 | $23.79 | 3,302,159 |
| 2017-09-05 | $27.53 | $27.62 | $27.01 | $27.17 | $23.50 | 3,617,067 |
| 2017-09-01 | $27.85 | $27.87 | $27.64 | $27.68 | $23.94 | 1,497,864 |
| 2017-08-31 | $27.62 | $27.78 | $27.51 | $27.73 | $23.99 | 2,985,060 |
| 2017-08-30 | $27.42 | $27.65 | $27.26 | $27.64 | $23.91 | 2,508,745 |
| 2017-08-29 | $27.31 | $27.45 | $27.23 | $27.43 | $23.64 | 1,403,218 |
| 2017-08-28 | $27.60 | $27.69 | $27.42 | $27.53 | $23.73 | 1,076,055 |
| 2017-08-25 | $27.61 | $27.79 | $27.53 | $27.54 | $23.74 | 1,317,231 |
| 2017-08-24 | $27.44 | $27.50 | $27.34 | $27.44 | $23.65 | 1,839,313 |
| 2017-08-23 | $27.42 | $27.50 | $27.28 | $27.33 | $23.56 | 1,506,283 |
| 2017-08-22 | $27.30 | $27.61 | $27.27 | $27.57 | $23.76 | 2,080,571 |
| 2017-08-21 | $27.13 | $27.23 | $26.92 | $27.14 | $23.39 | 2,458,953 |
| 2017-08-18 | $27.11 | $27.38 | $27.08 | $27.16 | $23.41 | 2,741,064 |
| 2017-08-17 | $27.59 | $27.72 | $27.13 | $27.16 | $23.41 | 3,010,088 |
| 2017-08-16 | $27.60 | $27.78 | $27.56 | $27.75 | $23.92 | 2,424,076 |
| 2017-08-15 | $28.02 | $28.06 | $27.44 | $27.53 | $23.73 | 5,616,414 |
| 2017-08-14 | $27.71 | $27.96 | $27.71 | $27.92 | $24.06 | 2,825,052 |
| 2017-08-11 | $27.44 | $27.73 | $27.38 | $27.41 | $23.62 | 5,516,082 |
| 2017-08-10 | $28.16 | $28.32 | $27.40 | $27.44 | $23.65 | 8,134,480 |
| 2017-08-09 | $28.08 | $28.45 | $28.03 | $28.33 | $24.42 | 4,805,476 |
| 2017-08-08 | $28.26 | $28.47 | $28.23 | $28.25 | $24.35 | 3,201,353 |
| 2017-08-07 | $28.18 | $28.35 | $28.09 | $28.29 | $24.38 | 3,775,553 |
| 2017-08-04 | $28.44 | $28.46 | $28.02 | $28.14 | $24.25 | 4,398,662 |
| 2017-08-03 | $28.26 | $28.46 | $28.17 | $28.34 | $24.43 | 4,061,051 |
| 2017-08-02 | $28.29 | $28.41 | $27.97 | $28.22 | $24.32 | 4,711,058 |
| 2017-08-01 | $28.02 | $28.29 | $27.85 | $28.27 | $24.37 | 4,590,164 |
| 2017-07-31 | $27.87 | $28.03 | $27.81 | $27.95 | $24.09 | 5,388,150 |
| 2017-07-28 | $27.67 | $27.88 | $27.66 | $27.77 | $23.93 | 4,939,302 |
| 2017-07-27 | $28.15 | $28.19 | $27.54 | $27.81 | $23.97 | 8,122,228 |
| 2017-07-26 | $28.21 | $29.06 | $27.77 | $28.06 | $24.18 | 13,803,200 |
| 2017-07-25 | $29.52 | $30.29 | $29.50 | $29.96 | $25.82 | 8,094,921 |
| 2017-07-24 | $29.38 | $29.57 | $29.26 | $29.46 | $25.39 | 4,278,963 |
| 2017-07-21 | $29.59 | $29.65 | $29.25 | $29.43 | $25.36 | 4,093,716 |
| 2017-07-20 | $29.38 | $29.48 | $29.01 | $29.22 | $25.18 | 3,289,653 |
| 2017-07-19 | $29.00 | $29.45 | $28.90 | $29.37 | $25.31 | 6,224,897 |
| 2017-07-18 | $28.94 | $29.11 | $28.62 | $28.86 | $24.87 | 2,970,936 |
| 2017-07-17 | $29.00 | $29.16 | $28.93 | $29.13 | $25.11 | 3,704,971 |
| 2017-07-14 | $29.11 | $29.14 | $28.88 | $29.01 | $25.00 | 2,538,421 |
| 2017-07-13 | $29.24 | $29.30 | $29.07 | $29.09 | $25.07 | 2,767,463 |
| 2017-07-12 | $29.27 | $29.36 | $28.98 | $29.17 | $25.14 | 4,217,530 |
| 2017-07-11 | $29.20 | $29.27 | $28.91 | $29.11 | $25.09 | 3,337,703 |
| 2017-07-10 | $28.90 | $29.28 | $28.78 | $29.20 | $25.17 | 10,950,835 |
| 2017-07-07 | $27.86 | $28.49 | $27.86 | $28.45 | $24.52 | 3,385,881 |
| 2017-07-06 | $28.01 | $28.13 | $27.75 | $27.79 | $23.95 | 4,178,713 |
| 2017-07-05 | $27.86 | $28.24 | $27.76 | $28.18 | $24.29 | 3,974,050 |
| 2017-07-03 | $28.05 | $28.15 | $27.72 | $27.74 | $23.91 | 1,818,494 |
| 2017-06-30 | $27.86 | $28.04 | $27.76 | $27.88 | $24.03 | 6,117,804 |
| 2017-06-29 | $28.09 | $28.17 | $27.62 | $27.82 | $23.98 | 5,309,217 |
| 2017-06-28 | $28.17 | $28.31 | $28.02 | $28.17 | $24.28 | 3,982,445 |
| 2017-06-27 | $27.97 | $28.38 | $27.77 | $27.94 | $24.08 | 17,917,862 |
| 2017-06-26 | $28.30 | $28.36 | $27.96 | $28.11 | $24.23 | 8,257,777 |
| 2017-06-23 | $28.40 | $28.43 | $28.23 | $28.29 | $24.38 | 16,607,286 |
| 2017-06-22 | $28.85 | $28.90 | $28.14 | $28.36 | $24.44 | 6,640,083 |
| 2017-06-21 | $28.40 | $28.86 | $28.35 | $28.86 | $24.87 | 5,115,505 |
| 2017-06-20 | $29.15 | $29.25 | $28.73 | $28.77 | $24.80 | 5,152,264 |
| 2017-06-19 | $28.80 | $29.19 | $28.72 | $29.19 | $25.16 | 2,986,554 |
| 2017-06-16 | $28.87 | $28.95 | $28.53 | $28.67 | $24.71 | 4,715,611 |
| 2017-06-15 | $28.49 | $28.99 | $28.44 | $28.86 | $24.87 | 4,884,100 |
| 2017-06-14 | $29.25 | $29.29 | $28.47 | $28.71 | $24.74 | 6,204,010 |
| 2017-06-13 | $28.96 | $29.25 | $28.80 | $29.20 | $25.17 | 4,415,874 |
| 2017-06-12 | $28.39 | $28.88 | $28.01 | $28.86 | $24.87 | 9,244,460 |
| 2017-06-09 | $29.46 | $29.60 | $28.11 | $28.61 | $24.66 | 5,710,305 |
| 2017-06-08 | $29.14 | $29.63 | $29.10 | $29.49 | $25.42 | 6,477,772 |
| 2017-06-07 | $30.01 | $30.11 | $29.01 | $29.19 | $25.16 | 6,957,516 |
| 2017-06-06 | $30.11 | $30.44 | $30.00 | $30.06 | $25.91 | 4,673,066 |
| 2017-06-05 | $29.96 | $30.20 | $29.86 | $30.16 | $25.99 | 6,344,358 |
| 2017-06-02 | $30.19 | $30.23 | $29.77 | $30.03 | $25.88 | 3,342,592 |
| 2017-06-01 | $29.65 | $30.14 | $29.58 | $30.08 | $25.93 | 5,154,611 |
| 2017-05-31 | $29.35 | $29.44 | $29.14 | $29.33 | $25.28 | 4,493,217 |
| 2017-05-30 | $29.15 | $29.43 | $29.10 | $29.30 | $25.25 | 3,073,174 |
| 2017-05-26 | $29.56 | $29.56 | $29.29 | $29.32 | $25.18 | 2,902,499 |
| 2017-05-25 | $29.47 | $29.57 | $29.36 | $29.44 | $25.29 | 8,429,452 |
| 2017-05-24 | $29.42 | $29.46 | $29.18 | $29.34 | $25.20 | 3,357,016 |
| 2017-05-23 | $29.78 | $29.88 | $29.37 | $29.45 | $25.30 | 4,107,580 |
| 2017-05-22 | $29.47 | $29.74 | $29.47 | $29.63 | $25.45 | 4,883,929 |
| 2017-05-19 | $29.67 | $29.94 | $29.50 | $29.53 | $25.36 | 3,283,470 |
| 2017-05-18 | $29.51 | $29.89 | $29.17 | $29.59 | $25.42 | 7,002,979 |
| 2017-05-17 | $30.29 | $30.33 | $29.76 | $29.76 | $25.56 | 5,052,911 |
| 2017-05-16 | $30.68 | $30.68 | $30.44 | $30.59 | $26.28 | 6,337,010 |
| 2017-05-15 | $30.63 | $30.68 | $30.50 | $30.61 | $26.29 | 7,146,459 |
| 2017-05-12 | $30.55 | $30.69 | $30.46 | $30.59 | $26.28 | 7,053,777 |
| 2017-05-11 | $30.82 | $30.86 | $30.54 | $30.56 | $26.25 | 6,368,044 |
| 2017-05-10 | $30.74 | $30.90 | $30.56 | $30.85 | $26.50 | 3,838,988 |
| 2017-05-09 | $30.50 | $30.74 | $30.47 | $30.68 | $26.35 | 5,083,483 |
| 2017-05-08 | $30.49 | $30.63 | $30.43 | $30.49 | $26.19 | 7,182,119 |
| 2017-05-05 | $30.63 | $30.72 | $30.33 | $30.55 | $26.24 | 5,649,835 |
| 2017-05-04 | $30.42 | $30.60 | $30.32 | $30.50 | $26.20 | 8,795,546 |
| 2017-05-03 | $30.79 | $30.89 | $30.29 | $30.30 | $26.03 | 6,721,395 |
| 2017-05-02 | $30.61 | $30.96 | $30.55 | $30.89 | $26.53 | 5,693,490 |
| 2017-05-01 | $30.14 | $30.67 | $30.05 | $30.60 | $26.28 | 7,841,381 |
| 2017-04-28 | $29.65 | $30.31 | $29.63 | $30.07 | $25.83 | 9,751,528 |
| 2017-04-27 | $29.59 | $29.99 | $29.41 | $29.99 | $25.76 | 11,311,946 |
| 2017-04-26 | $28.47 | $30.00 | $27.92 | $29.46 | $25.30 | 252,913 |
| 2017-04-25 | $28.31 | $28.42 | $27.77 | $27.78 | $23.86 | 13,414,021 |
| 2017-04-24 | $28.14 | $28.41 | $28.04 | $28.27 | $24.28 | 5,327,433 |
| 2017-04-21 | $27.77 | $27.95 | $27.76 | $27.78 | $23.86 | 3,359,866 |
| 2017-04-20 | $27.87 | $28.00 | $27.71 | $27.80 | $23.88 | 5,844,277 |
| 2017-04-19 | $27.78 | $27.88 | $27.71 | $27.73 | $23.82 | 9,401,137 |
| 2017-04-18 | $27.62 | $27.89 | $27.62 | $27.70 | $23.79 | 6,493,556 |
| 2017-04-17 | $27.60 | $27.76 | $27.58 | $27.71 | $23.80 | 1,992,450 |
| 2017-04-13 | $27.70 | $27.85 | $27.55 | $27.56 | $23.67 | 3,459,323 |
| 2017-04-12 | $27.83 | $27.83 | $27.50 | $27.63 | $23.73 | 2,944,460 |
| 2017-04-11 | $27.84 | $27.86 | $27.62 | $27.79 | $23.87 | 3,215,398 |
| 2017-04-10 | $27.95 | $28.02 | $27.80 | $27.88 | $23.95 | 2,347,878 |
| 2017-04-07 | $27.81 | $28.06 | $27.76 | $27.87 | $23.94 | 3,500,128 |
| 2017-04-06 | $27.83 | $28.02 | $27.72 | $27.81 | $23.89 | 2,468,696 |
| 2017-04-05 | $28.05 | $28.21 | $27.79 | $27.82 | $23.90 | 3,312,417 |
| 2017-04-04 | $27.73 | $28.20 | $27.72 | $27.96 | $24.02 | 4,391,861 |
| 2017-04-03 | $27.86 | $27.93 | $27.42 | $27.72 | $23.81 | 2,512,392 |
| 2017-03-31 | $27.68 | $27.89 | $27.63 | $27.83 | $23.90 | 5,097,704 |
| 2017-03-30 | $27.69 | $27.82 | $27.64 | $27.70 | $23.79 | 4,283,821 |
| 2017-03-29 | $27.76 | $27.85 | $27.57 | $27.65 | $23.75 | 3,905,131 |
| 2017-03-28 | $27.75 | $28.00 | $27.64 | $27.79 | $23.87 | 2,277,730 |
| 2017-03-27 | $27.64 | $27.82 | $27.52 | $27.75 | $23.84 | 2,724,254 |
| 2017-03-24 | $27.93 | $28.10 | $27.72 | $27.82 | $23.90 | 2,656,137 |
| 2017-03-23 | $28.00 | $28.18 | $27.77 | $27.84 | $23.91 | 2,707,165 |
| 2017-03-22 | $27.81 | $28.15 | $27.70 | $28.01 | $24.06 | 2,778,795 |
| 2017-03-21 | $28.01 | $28.19 | $27.73 | $27.81 | $23.89 | 7,346,387 |
| 2017-03-20 | $28.28 | $28.40 | $28.07 | $28.18 | $24.21 | 4,389,114 |
| 2017-03-17 | $28.64 | $28.82 | $28.52 | $28.68 | $24.63 | 4,417,913 |
| 2017-03-16 | $28.42 | $28.56 | $28.26 | $28.52 | $24.50 | 3,494,819 |
| 2017-03-15 | $28.22 | $28.40 | $28.02 | $28.30 | $24.31 | 2,887,013 |
| 2017-03-14 | $27.96 | $28.16 | $27.83 | $28.14 | $24.17 | 2,708,452 |
| 2017-03-13 | $28.02 | $28.13 | $27.83 | $27.97 | $24.02 | 3,630,495 |
| 2017-03-10 | $27.89 | $28.09 | $27.84 | $28.01 | $24.06 | 4,549,425 |
| 2017-03-09 | $27.74 | $27.96 | $27.65 | $27.81 | $23.89 | 2,385,415 |
| 2017-03-08 | $28.03 | $28.03 | $27.44 | $27.70 | $23.79 | 6,221,634 |
| 2017-03-07 | $28.10 | $28.23 | $27.99 | $28.15 | $24.18 | 2,645,045 |
| 2017-03-06 | $28.16 | $28.25 | $28.01 | $28.16 | $24.19 | 3,428,551 |
| 2017-03-03 | $28.29 | $28.33 | $28.05 | $28.29 | $24.30 | 2,446,367 |
| 2017-03-02 | $28.13 | $28.28 | $27.99 | $28.26 | $24.27 | 3,701,097 |
| 2017-03-01 | $28.20 | $28.37 | $28.15 | $28.25 | $24.27 | 2,760,374 |
| 2017-02-28 | $28.26 | $28.29 | $27.89 | $28.00 | $24.05 | 3,944,861 |
| 2017-02-27 | $28.37 | $28.51 | $28.20 | $28.33 | $24.33 | 1,489,743 |
| 2017-02-24 | $28.16 | $28.42 | $28.05 | $28.42 | $24.33 | 1,800,490 |
| 2017-02-23 | $28.55 | $28.72 | $28.32 | $28.43 | $24.33 | 2,329,519 |
| 2017-02-22 | $28.59 | $28.70 | $28.38 | $28.53 | $24.42 | 2,817,508 |
| 2017-02-21 | $28.26 | $28.77 | $28.26 | $28.69 | $24.56 | 2,933,172 |
| 2017-02-17 | $28.06 | $28.43 | $27.98 | $28.39 | $24.30 | 3,280,644 |
| 2017-02-16 | $27.95 | $28.20 | $27.86 | $28.09 | $24.04 | 3,302,246 |
| 2017-02-15 | $27.88 | $28.04 | $27.81 | $27.96 | $23.93 | 2,805,572 |
| 2017-02-14 | $27.84 | $27.97 | $27.75 | $27.88 | $23.86 | 3,576,483 |
| 2017-02-13 | $27.70 | $28.03 | $27.70 | $27.93 | $23.91 | 3,700,347 |
| 2017-02-10 | $27.43 | $27.73 | $27.38 | $27.64 | $23.66 | 2,316,361 |
| 2017-02-09 | $27.32 | $27.62 | $27.30 | $27.40 | $23.45 | 2,945,850 |
| 2017-02-08 | $27.20 | $27.27 | $27.02 | $27.24 | $23.32 | 3,036,701 |
| 2017-02-07 | $27.22 | $27.24 | $26.98 | $27.20 | $23.28 | 5,245,936 |
| 2017-02-06 | $27.22 | $27.36 | $27.10 | $27.28 | $23.35 | 3,873,689 |
| 2017-02-03 | $27.40 | $27.46 | $27.20 | $27.35 | $23.41 | 3,521,857 |
| 2017-02-02 | $26.69 | $27.27 | $26.57 | $27.24 | $23.32 | 6,030,109 |
| 2017-02-01 | $26.74 | $26.89 | $26.57 | $26.81 | $22.95 | 5,880,131 |
| 2017-01-31 | $26.45 | $26.79 | $26.35 | $26.78 | $22.92 | 6,013,409 |
| 2017-01-30 | $26.59 | $26.60 | $26.20 | $26.45 | $22.64 | 5,402,182 |
| 2017-01-27 | $25.10 | $27.04 | $24.90 | $26.67 | $22.83 | 18,319,826 |
| 2017-01-26 | $28.24 | $28.30 | $27.56 | $27.72 | $23.73 | 6,915,199 |
| 2017-01-25 | $28.00 | $28.34 | $27.91 | $28.14 | $24.09 | 3,302,600 |
| 2017-01-24 | $27.53 | $27.96 | $27.43 | $27.84 | $23.83 | 2,293,642 |
| 2017-01-23 | $27.37 | $27.57 | $27.30 | $27.50 | $23.54 | 3,083,305 |
| 2017-01-20 | $27.47 | $27.61 | $27.11 | $27.43 | $23.48 | 3,054,770 |
| 2017-01-19 | $27.41 | $27.61 | $27.22 | $27.42 | $23.47 | 2,972,253 |
| 2017-01-18 | $27.55 | $27.65 | $27.33 | $27.34 | $23.40 | 3,229,695 |
| 2017-01-17 | $27.70 | $27.80 | $27.29 | $27.41 | $23.46 | 2,509,953 |
| 2017-01-13 | $27.83 | $27.98 | $27.76 | $27.87 | $23.85 | 1,503,771 |
| 2017-01-12 | $27.87 | $27.94 | $27.40 | $27.80 | $23.79 | 2,502,701 |
| 2017-01-11 | $27.50 | $27.94 | $27.32 | $27.85 | $23.84 | 4,789,985 |
| 2017-01-10 | $28.38 | $28.54 | $28.22 | $28.40 | $24.31 | 2,206,908 |
| 2017-01-09 | $28.62 | $28.70 | $28.26 | $28.39 | $24.30 | 2,217,529 |
| 2017-01-06 | $28.87 | $28.91 | $28.61 | $28.86 | $24.70 | 1,394,700 |
| 2017-01-05 | $28.88 | $29.10 | $28.62 | $28.84 | $24.68 | 2,136,674 |
| 2017-01-04 | $28.45 | $28.98 | $28.31 | $28.90 | $24.74 | 2,778,174 |
| 2017-01-03 | $28.48 | $28.99 | $28.40 | $28.60 | $24.48 | 5,170,176 |
| 2016-12-30 | $28.45 | $28.45 | $28.11 | $28.26 | $24.19 | 1,699,834 |
| 2016-12-29 | $28.43 | $28.58 | $28.17 | $28.37 | $24.28 | 1,590,933 |
| 2016-12-28 | $28.61 | $28.70 | $28.30 | $28.43 | $24.33 | 1,780,926 |
| 2016-12-27 | $28.50 | $28.74 | $28.46 | $28.68 | $24.55 | 1,318,478 |
| 2016-12-23 | $28.30 | $28.48 | $28.27 | $28.46 | $24.36 | 1,313,164 |
| 2016-12-22 | $28.52 | $28.52 | $28.10 | $28.26 | $24.19 | 1,729,953 |
| 2016-12-21 | $28.47 | $28.60 | $28.38 | $28.46 | $24.36 | 1,754,710 |
| 2016-12-20 | $28.57 | $28.80 | $28.41 | $28.50 | $24.39 | 1,415,747 |
| 2016-12-19 | $28.43 | $28.58 | $28.33 | $28.54 | $24.43 | 2,125,881 |
| 2016-12-16 | $28.57 | $28.69 | $28.20 | $28.33 | $24.25 | 6,020,880 |
| 2016-12-15 | $28.38 | $28.70 | $28.27 | $28.57 | $24.45 | 3,613,653 |
| 2016-12-14 | $28.51 | $28.71 | $28.31 | $28.36 | $24.27 | 4,419,561 |
| 2016-12-13 | $28.22 | $28.79 | $28.08 | $28.61 | $24.49 | 4,932,460 |
| 2016-12-12 | $28.31 | $28.37 | $27.78 | $28.01 | $23.97 | 2,927,745 |
| 2016-12-09 | $28.82 | $28.86 | $28.19 | $28.46 | $24.36 | 3,259,438 |
| 2016-12-08 | $28.43 | $29.21 | $28.28 | $28.66 | $24.53 | 7,608,308 |
| 2016-12-07 | $27.51 | $27.76 | $27.31 | $27.75 | $23.75 | 4,537,028 |
| 2016-12-06 | $26.89 | $26.99 | $26.61 | $26.93 | $23.05 | 3,413,758 |
| 2016-12-05 | $26.95 | $27.29 | $26.72 | $26.93 | $23.05 | 5,105,740 |
| 2016-12-02 | $26.87 | $26.91 | $26.51 | $26.83 | $22.96 | 3,788,652 |
| 2016-12-01 | $27.60 | $27.67 | $26.83 | $26.98 | $23.09 | 5,802,058 |
| 2016-11-30 | $26.78 | $27.65 | $26.75 | $27.54 | $23.57 | 11,126,421 |
| 2016-11-29 | $26.44 | $26.98 | $26.32 | $26.78 | $22.92 | 4,695,685 |
| 2016-11-28 | $26.51 | $26.73 | $26.28 | $26.48 | $22.58 | 3,613,588 |
| 2016-11-25 | $26.34 | $26.61 | $26.24 | $26.51 | $22.61 | 1,055,458 |
| 2016-11-23 | $26.33 | $26.58 | $26.19 | $26.39 | $22.50 | 2,391,842 |
| 2016-11-22 | $26.42 | $26.44 | $26.12 | $26.34 | $22.46 | 2,907,469 |
| 2016-11-21 | $26.50 | $26.60 | $26.09 | $26.36 | $22.48 | 2,862,128 |
| 2016-11-18 | $26.28 | $26.50 | $26.08 | $26.35 | $22.47 | 3,112,544 |
| 2016-11-17 | $26.09 | $26.29 | $25.86 | $26.24 | $22.38 | 4,379,873 |
| 2016-11-16 | $26.40 | $26.63 | $26.00 | $26.24 | $22.38 | 3,555,073 |
| 2016-11-15 | $26.04 | $26.18 | $25.80 | $26.10 | $22.26 | 3,761,971 |
| 2016-11-14 | $25.58 | $26.20 | $25.58 | $25.96 | $22.14 | 5,994,229 |
| 2016-11-11 | $25.09 | $25.63 | $25.05 | $25.41 | $21.67 | 9,045,144 |
| 2016-11-10 | $25.41 | $25.82 | $24.97 | $25.19 | $21.48 | 6,144,760 |
| 2016-11-09 | $24.97 | $25.54 | $24.74 | $25.28 | $21.56 | 5,942,949 |
| 2016-11-08 | $25.54 | $25.66 | $25.20 | $25.49 | $21.74 | 3,196,751 |
| 2016-11-07 | $25.46 | $25.60 | $25.36 | $25.49 | $21.74 | 3,929,282 |
| 2016-11-04 | $25.00 | $25.31 | $24.89 | $24.90 | $21.23 | 5,134,473 |
| 2016-11-03 | $25.18 | $25.21 | $24.89 | $24.91 | $21.24 | 4,714,934 |
| 2016-11-02 | $25.85 | $25.98 | $25.09 | $25.15 | $21.45 | 6,628,496 |
| 2016-11-01 | $25.80 | $25.97 | $25.52 | $25.85 | $22.04 | 7,901,954 |
| 2016-10-31 | $26.20 | $26.42 | $26.15 | $26.34 | $22.46 | 7,352,329 |
| 2016-10-28 | $26.27 | $26.58 | $26.08 | $26.20 | $22.34 | 6,218,862 |
| 2016-10-27 | $26.33 | $26.56 | $25.88 | $26.19 | $22.33 | 9,176,738 |
| 2016-10-26 | $25.59 | $26.84 | $25.40 | $26.15 | $22.30 | 17,773,454 |
| 2016-10-25 | $23.67 | $23.76 | $23.14 | $23.72 | $20.23 | 7,806,795 |
| 2016-10-24 | $23.31 | $23.68 | $23.20 | $23.66 | $20.18 | 5,380,313 |
| 2016-10-21 | $22.64 | $23.15 | $22.46 | $23.13 | $19.72 | 4,736,424 |
| 2016-10-20 | $22.70 | $22.83 | $22.62 | $22.75 | $19.40 | 2,896,474 |
| 2016-10-19 | $22.84 | $23.05 | $22.70 | $22.95 | $19.57 | 2,561,571 |
| 2016-10-18 | $22.66 | $23.14 | $22.51 | $22.85 | $19.49 | 4,969,343 |
| 2016-10-17 | $22.80 | $22.83 | $22.41 | $22.43 | $19.13 | 4,001,486 |
| 2016-10-14 | $23.35 | $23.52 | $22.73 | $22.75 | $19.40 | 5,591,811 |
| 2016-10-13 | $23.26 | $23.39 | $22.95 | $23.21 | $19.79 | 2,533,095 |
| 2016-10-12 | $23.40 | $23.63 | $23.27 | $23.48 | $20.02 | 3,143,527 |
| 2016-10-11 | $24.59 | $24.59 | $23.85 | $23.94 | $20.41 | 2,715,867 |
| 2016-10-10 | $24.90 | $25.11 | $24.56 | $24.57 | $20.95 | 2,816,709 |
| 2016-10-07 | $24.58 | $24.98 | $24.45 | $24.81 | $21.16 | 6,485,961 |
| 2016-10-06 | $24.68 | $24.79 | $24.44 | $24.52 | $20.91 | 3,199,710 |
| 2016-10-05 | $24.33 | $24.99 | $24.33 | $24.84 | $21.18 | 4,370,690 |
| 2016-10-04 | $24.05 | $24.52 | $23.98 | $24.25 | $20.68 | 3,949,873 |
| 2016-10-03 | $23.93 | $24.08 | $23.83 | $24.07 | $20.53 | 3,219,147 |
| 2016-09-30 | $23.85 | $24.16 | $23.78 | $24.06 | $20.52 | 2,680,858 |
| 2016-09-29 | $23.88 | $24.00 | $23.61 | $23.71 | $20.22 | 2,456,690 |
| 2016-09-28 | $24.02 | $24.22 | $23.84 | $23.93 | $20.41 | 4,957,614 |
| 2016-09-27 | $23.60 | $24.10 | $23.53 | $24.04 | $20.50 | 3,281,033 |
| 2016-09-26 | $23.65 | $23.82 | $23.57 | $23.66 | $20.18 | 3,238,065 |
| 2016-09-23 | $23.86 | $23.89 | $23.65 | $23.79 | $20.29 | 3,820,414 |
| 2016-09-22 | $23.59 | $23.97 | $23.53 | $23.86 | $20.35 | 3,792,527 |
| 2016-09-21 | $22.60 | $23.79 | $22.58 | $23.63 | $20.15 | 8,520,690 |
| 2016-09-20 | $22.88 | $22.96 | $22.43 | $22.45 | $19.14 | 2,642,224 |
| 2016-09-19 | $22.57 | $23.05 | $22.57 | $22.75 | $19.40 | 3,113,997 |
| 2016-09-16 | $22.84 | $22.99 | $22.40 | $22.47 | $19.16 | 7,961,505 |
| 2016-09-15 | $22.60 | $23.02 | $22.60 | $23.01 | $19.62 | 2,907,592 |
| 2016-09-14 | $22.60 | $22.78 | $22.44 | $22.66 | $19.32 | 3,160,624 |
| 2016-09-13 | $23.19 | $23.42 | $22.42 | $22.61 | $19.28 | 5,297,043 |
| 2016-09-12 | $22.94 | $23.43 | $22.70 | $23.39 | $19.95 | 4,388,176 |
| 2016-09-09 | $23.36 | $23.74 | $23.12 | $23.16 | $19.75 | 5,759,640 |
| 2016-09-08 | $23.33 | $23.54 | $23.26 | $23.48 | $20.02 | 2,595,683 |
| 2016-09-07 | $23.42 | $23.58 | $23.31 | $23.41 | $19.96 | 2,161,284 |
| 2016-09-06 | $23.40 | $23.57 | $23.30 | $23.44 | $19.99 | 2,229,286 |
| 2016-09-02 | $23.40 | $23.50 | $23.24 | $23.41 | $19.96 | 2,266,818 |
| 2016-09-01 | $23.14 | $23.36 | $23.04 | $23.31 | $19.88 | 2,431,066 |
| 2016-08-31 | $23.13 | $23.27 | $22.96 | $23.08 | $19.68 | 3,341,511 |
| 2016-08-30 | $23.09 | $23.35 | $23.00 | $23.23 | $19.81 | 1,546,679 |
| 2016-08-29 | $23.33 | $23.48 | $23.17 | $23.18 | $19.68 | 2,707,163 |
| 2016-08-26 | $23.42 | $23.62 | $23.14 | $23.28 | $19.77 | 2,648,718 |
| 2016-08-25 | $23.30 | $23.54 | $23.26 | $23.40 | $19.87 | 1,914,150 |
| 2016-08-24 | $23.47 | $23.66 | $23.32 | $23.37 | $19.84 | 1,909,169 |
| 2016-08-23 | $23.45 | $23.68 | $23.39 | $23.45 | $19.91 | 3,234,265 |
| 2016-08-22 | $23.39 | $23.47 | $23.17 | $23.27 | $19.76 | 3,443,049 |
| 2016-08-19 | $23.01 | $23.41 | $22.98 | $23.37 | $19.84 | 4,104,108 |
| 2016-08-18 | $23.08 | $23.22 | $22.98 | $23.11 | $19.62 | 3,903,772 |
| 2016-08-17 | $23.36 | $23.44 | $22.95 | $23.11 | $19.62 | 4,717,315 |
| 2016-08-16 | $23.86 | $23.88 | $23.35 | $23.36 | $19.83 | 3,746,166 |
| 2016-08-15 | $23.40 | $24.17 | $23.36 | $23.97 | $20.35 | 4,975,009 |
| 2016-08-12 | $23.18 | $23.31 | $22.98 | $23.27 | $19.76 | 2,318,212 |
| 2016-08-11 | $23.06 | $23.34 | $22.96 | $23.30 | $19.78 | 3,387,094 |
| 2016-08-10 | $23.09 | $23.22 | $22.99 | $23.01 | $19.54 | 2,155,116 |
| 2016-08-09 | $23.12 | $23.32 | $23.01 | $23.08 | $19.60 | 3,955,150 |
| 2016-08-08 | $23.07 | $23.25 | $23.03 | $23.19 | $19.69 | 2,748,633 |
| 2016-08-05 | $22.60 | $23.15 | $22.56 | $23.05 | $19.57 | 3,103,579 |
| 2016-08-04 | $22.57 | $22.73 | $22.48 | $22.55 | $19.15 | 3,204,357 |
| 2016-08-03 | $22.18 | $22.65 | $22.12 | $22.60 | $19.19 | 2,487,924 |
| 2016-08-02 | $22.52 | $22.58 | $22.13 | $22.23 | $18.88 | 3,333,426 |
| 2016-08-01 | $22.69 | $22.76 | $22.42 | $22.60 | $19.19 | 2,918,676 |
| 2016-07-29 | $22.61 | $22.72 | $22.31 | $22.69 | $19.27 | 4,177,089 |
| 2016-07-28 | $22.46 | $22.71 | $22.46 | $22.62 | $19.21 | 3,971,464 |
| 2016-07-27 | $23.69 | $23.77 | $22.50 | $22.57 | $19.16 | 9,023,739 |
| 2016-07-26 | $24.11 | $24.45 | $23.96 | $24.22 | $20.56 | 5,255,718 |
| 2016-07-25 | $23.72 | $24.11 | $23.65 | $24.06 | $20.43 | 3,536,830 |
| 2016-07-22 | $23.51 | $23.92 | $23.34 | $23.77 | $20.18 | 2,121,018 |
| 2016-07-21 | $23.53 | $23.65 | $23.36 | $23.40 | $19.87 | 1,906,556 |
| 2016-07-20 | $23.53 | $23.62 | $23.33 | $23.51 | $19.96 | 2,910,807 |
| 2016-07-19 | $23.09 | $23.43 | $23.04 | $23.40 | $19.87 | 3,176,960 |
| 2016-07-18 | $23.14 | $23.37 | $23.07 | $23.15 | $19.66 | 1,826,540 |
| 2016-07-15 | $23.18 | $23.20 | $22.92 | $23.08 | $19.60 | 2,050,568 |
| 2016-07-14 | $23.33 | $23.36 | $23.03 | $23.09 | $19.61 | 1,934,291 |
| 2016-07-13 | $23.31 | $23.31 | $22.95 | $23.05 | $19.57 | 2,106,353 |
| 2016-07-12 | $23.05 | $23.29 | $22.97 | $23.10 | $19.61 | 3,031,580 |
| 2016-07-11 | $22.71 | $22.94 | $22.67 | $22.86 | $19.41 | 1,917,871 |
| 2016-07-08 | $22.15 | $22.68 | $22.15 | $22.66 | $19.24 | 3,597,603 |
| 2016-07-07 | $21.86 | $22.17 | $21.66 | $21.95 | $18.64 | 3,549,595 |
| 2016-07-06 | $21.62 | $21.97 | $21.18 | $21.92 | $18.61 | 3,816,201 |
| 2016-07-05 | $22.25 | $22.29 | $21.98 | $22.07 | $18.74 | 1,858,417 |
| 2016-07-01 | $22.48 | $22.71 | $22.21 | $22.35 | $18.98 | 2,528,778 |
| 2016-06-30 | $22.22 | $22.52 | $21.92 | $22.49 | $19.10 | 2,784,364 |
| 2016-06-29 | $21.69 | $22.07 | $21.63 | $22.07 | $18.74 | 2,766,839 |
| 2016-06-28 | $21.44 | $21.65 | $21.33 | $21.51 | $18.26 | 2,735,909 |
| 2016-06-27 | $22.17 | $22.21 | $21.18 | $21.24 | $18.03 | 4,393,494 |
| 2016-06-24 | $23.19 | $23.33 | $22.44 | $22.45 | $19.06 | 5,230,230 |
| 2016-06-23 | $23.22 | $24.05 | $23.14 | $24.04 | $20.41 | 3,302,611 |
| 2016-06-22 | $23.24 | $23.38 | $22.99 | $23.01 | $19.54 | 2,297,728 |
| 2016-06-21 | $22.80 | $23.28 | $22.70 | $23.22 | $19.72 | 4,366,811 |
| 2016-06-20 | $23.44 | $23.55 | $23.20 | $23.22 | $19.72 | 2,037,637 |
| 2016-06-17 | $23.00 | $23.24 | $22.89 | $23.19 | $19.69 | 4,962,841 |
| 2016-06-16 | $22.80 | $23.01 | $22.61 | $22.97 | $19.50 | 2,299,973 |
| 2016-06-15 | $22.97 | $23.13 | $22.83 | $22.94 | $19.48 | 2,794,351 |
| 2016-06-14 | $22.92 | $23.10 | $22.78 | $22.94 | $19.48 | 2,664,093 |
| 2016-06-13 | $22.90 | $23.41 | $22.80 | $23.02 | $19.55 | 4,295,298 |
| 2016-06-10 | $23.24 | $23.30 | $22.89 | $22.95 | $19.49 | 2,362,385 |
| 2016-06-09 | $23.49 | $23.59 | $23.34 | $23.45 | $19.91 | 2,374,884 |
| 2016-06-08 | $23.40 | $23.66 | $23.40 | $23.57 | $20.01 | 2,261,756 |
| 2016-06-07 | $23.29 | $23.54 | $23.29 | $23.47 | $19.93 | 2,899,156 |
| 2016-06-06 | $23.36 | $23.52 | $23.24 | $23.32 | $19.80 | 2,859,934 |
| 2016-06-03 | $23.37 | $23.42 | $23.20 | $23.34 | $19.82 | 2,134,092 |
| 2016-06-02 | $23.34 | $23.47 | $23.26 | $23.46 | $19.92 | 2,243,348 |
| 2016-06-01 | $23.37 | $23.44 | $23.14 | $23.23 | $19.72 | 2,169,122 |
| 2016-05-31 | $22.98 | $23.44 | $22.93 | $23.41 | $19.88 | 4,140,680 |
| 2016-05-27 | $22.73 | $23.11 | $22.67 | $23.03 | $19.55 | 1,489,246 |
| 2016-05-26 | $23.01 | $23.10 | $22.88 | $23.00 | $19.44 | 1,548,209 |
| 2016-05-25 | $22.91 | $23.19 | $22.82 | $23.06 | $19.50 | 2,267,386 |
| 2016-05-24 | $22.64 | $22.95 | $22.55 | $22.90 | $19.36 | 2,425,223 |
| 2016-05-23 | $22.46 | $22.78 | $22.36 | $22.49 | $19.01 | 2,752,828 |
| 2016-05-20 | $22.52 | $22.83 | $22.44 | $22.73 | $19.22 | 3,449,824 |
| 2016-05-19 | $22.56 | $22.71 | $22.18 | $22.37 | $18.91 | 4,416,645 |
| 2016-05-18 | $22.61 | $22.81 | $22.33 | $22.49 | $19.01 | 4,621,637 |
| 2016-05-17 | $22.92 | $23.09 | $22.50 | $22.60 | $19.11 | 4,998,299 |
| 2016-05-16 | $22.74 | $23.10 | $22.74 | $23.01 | $19.45 | 4,471,809 |
| 2016-05-13 | $22.73 | $23.06 | $22.71 | $22.75 | $19.23 | 2,791,978 |
| 2016-05-12 | $22.92 | $23.11 | $22.58 | $22.75 | $19.23 | 3,224,531 |
| 2016-05-11 | $23.03 | $23.19 | $22.84 | $22.85 | $19.32 | 3,650,587 |
| 2016-05-10 | $22.74 | $23.16 | $22.74 | $23.15 | $19.57 | 3,624,374 |
| 2016-05-09 | $22.71 | $22.86 | $22.58 | $22.71 | $19.20 | 4,201,045 |
| 2016-05-06 | $22.34 | $22.83 | $22.23 | $22.67 | $19.17 | 5,585,283 |
| 2016-05-05 | $22.60 | $22.64 | $22.31 | $22.34 | $18.89 | 4,560,828 |
| 2016-05-04 | $22.53 | $22.72 | $22.48 | $22.52 | $19.04 | 5,475,452 |
| 2016-05-03 | $23.11 | $23.28 | $22.65 | $22.71 | $19.20 | 5,084,822 |
| 2016-05-02 | $23.33 | $23.48 | $23.06 | $23.35 | $19.74 | 3,675,302 |
| 2016-04-29 | $23.96 | $24.25 | $23.26 | $23.40 | $19.78 | 7,656,286 |
| 2016-04-28 | $23.52 | $23.96 | $23.34 | $23.41 | $19.79 | 6,411,030 |
| 2016-04-27 | $23.50 | $23.86 | $23.36 | $23.81 | $20.13 | 4,432,341 |
| 2016-04-26 | $23.56 | $23.76 | $23.45 | $23.55 | $19.91 | 5,314,806 |
| 2016-04-25 | $23.69 | $23.87 | $23.44 | $23.54 | $19.90 | 2,838,038 |
| 2016-04-22 | $23.35 | $23.87 | $23.17 | $23.75 | $20.08 | 6,464,052 |
| 2016-04-21 | $23.20 | $23.57 | $23.20 | $23.38 | $19.77 | 6,434,327 |
| 2016-04-20 | $23.18 | $23.55 | $22.87 | $23.26 | $19.66 | 11,790,178 |
| 2016-04-19 | $23.59 | $23.67 | $23.33 | $23.47 | $19.84 | 6,962,658 |
| 2016-04-18 | $23.52 | $23.87 | $23.42 | $23.60 | $19.95 | 4,185,143 |
| 2016-04-15 | $23.64 | $23.97 | $23.51 | $23.64 | $19.99 | 5,789,013 |
| 2016-04-14 | $23.89 | $23.92 | $23.56 | $23.57 | $19.93 | 6,873,641 |
| 2016-04-13 | $23.15 | $23.88 | $23.12 | $23.82 | $20.14 | 9,238,109 |
| 2016-04-12 | $23.13 | $23.21 | $22.40 | $23.06 | $19.50 | 23,677,488 |
| 2016-04-11 | $24.90 | $25.36 | $24.80 | $24.89 | $21.04 | 4,618,797 |
| 2016-04-08 | $25.24 | $25.28 | $24.87 | $24.93 | $21.08 | 2,060,133 |
| 2016-04-07 | $25.29 | $25.40 | $24.87 | $24.94 | $21.08 | 3,443,871 |
| 2016-04-06 | $25.28 | $25.56 | $25.16 | $25.49 | $21.55 | 3,768,537 |
| 2016-04-05 | $25.05 | $25.38 | $24.97 | $25.23 | $21.33 | 5,625,499 |
| 2016-04-04 | $25.45 | $25.51 | $24.92 | $25.19 | $21.30 | 4,532,900 |
| 2016-04-01 | $25.40 | $25.69 | $25.36 | $25.56 | $21.61 | 3,898,573 |
| 2016-03-31 | $25.52 | $25.71 | $25.42 | $25.51 | $21.57 | 4,690,477 |
| 2016-03-30 | $25.85 | $26.02 | $25.47 | $25.51 | $21.57 | 4,297,765 |
| 2016-03-29 | $25.52 | $25.81 | $25.38 | $25.66 | $21.69 | 4,538,472 |
| 2016-03-28 | $25.47 | $25.54 | $25.26 | $25.45 | $21.52 | 4,982,260 |
| 2016-03-24 | $25.52 | $25.55 | $24.96 | $25.36 | $21.44 | 5,852,227 |
| 2016-03-23 | $25.96 | $26.02 | $25.62 | $25.64 | $21.68 | 6,846,942 |
| 2016-03-22 | $25.67 | $26.10 | $25.64 | $25.93 | $21.92 | 7,245,364 |
| 2016-03-21 | $25.85 | $26.27 | $25.70 | $25.80 | $21.81 | 10,657,912 |
| 2016-03-18 | $26.36 | $26.46 | $26.03 | $26.39 | $22.31 | 6,280,354 |
| 2016-03-17 | $25.75 | $26.49 | $25.71 | $26.33 | $22.26 | 6,303,172 |
| 2016-03-16 | $24.77 | $25.76 | $24.76 | $25.70 | $21.73 | 6,861,692 |
| 2016-03-15 | $25.80 | $25.86 | $25.44 | $25.71 | $21.74 | 4,930,668 |
| 2016-03-14 | $25.94 | $26.10 | $25.70 | $25.90 | $21.90 | 4,991,988 |
| 2016-03-11 | $25.51 | $26.24 | $25.48 | $26.21 | $22.16 | 7,206,004 |
| 2016-03-10 | $25.27 | $25.72 | $25.16 | $25.31 | $21.40 | 8,859,157 |
| 2016-03-09 | $25.19 | $25.50 | $24.82 | $25.23 | $21.33 | 4,477,105 |
| 2016-03-08 | $25.05 | $25.37 | $24.80 | $25.03 | $21.16 | 4,416,020 |
| 2016-03-07 | $25.02 | $25.36 | $24.96 | $25.19 | $21.30 | 3,355,986 |
| 2016-03-04 | $24.99 | $25.25 | $24.70 | $25.25 | $21.35 | 4,916,782 |
| 2016-03-03 | $24.65 | $24.93 | $24.50 | $24.90 | $21.05 | 3,489,137 |
| 2016-03-02 | $24.83 | $25.00 | $24.72 | $24.94 | $21.08 | 3,154,555 |
| 2016-03-01 | $24.75 | $25.00 | $24.52 | $24.93 | $21.08 | 4,448,618 |
| 2016-02-29 | $24.59 | $25.10 | $24.48 | $24.70 | $20.88 | 3,986,728 |
| 2016-02-26 | $24.91 | $25.04 | $24.42 | $24.60 | $20.80 | 5,661,079 |
| 2016-02-25 | $24.91 | $25.13 | $24.77 | $24.96 | $21.02 | 5,047,029 |
| 2016-02-24 | $24.17 | $24.87 | $24.08 | $24.84 | $20.92 | 5,493,671 |
| 2016-02-23 | $24.71 | $25.00 | $24.39 | $24.56 | $20.68 | 4,781,508 |
| 2016-02-22 | $24.67 | $25.00 | $24.62 | $24.78 | $20.86 | 4,667,344 |
| 2016-02-19 | $24.00 | $24.65 | $23.94 | $24.57 | $20.69 | 8,363,961 |
| 2016-02-18 | $23.74 | $24.10 | $23.67 | $24.00 | $20.21 | 4,865,359 |
| 2016-02-17 | $23.35 | $23.60 | $23.30 | $23.57 | $19.85 | 3,620,020 |
| 2016-02-16 | $22.01 | $23.25 | $22.01 | $23.21 | $19.54 | 6,623,029 |
| 2016-02-12 | $21.99 | $22.01 | $21.57 | $21.84 | $18.39 | 6,965,311 |
| 2016-02-11 | $21.49 | $22.06 | $21.49 | $21.70 | $18.27 | 6,186,363 |
| 2016-02-10 | $22.19 | $22.38 | $21.60 | $21.62 | $18.20 | 6,358,122 |
| 2016-02-09 | $21.77 | $22.44 | $21.69 | $21.99 | $18.52 | 4,972,760 |
| 2016-02-08 | $22.54 | $22.65 | $21.62 | $21.97 | $18.50 | 9,357,836 |
| 2016-02-05 | $23.63 | $23.80 | $22.88 | $22.90 | $19.28 | 7,414,997 |
| 2016-02-04 | $23.90 | $24.06 | $23.60 | $23.73 | $19.98 | 8,286,725 |
| 2016-02-03 | $24.08 | $24.14 | $23.70 | $23.92 | $20.14 | 11,297,184 |
| 2016-02-02 | $24.03 | $24.23 | $23.81 | $24.00 | $20.21 | 15,723,441 |
| 2016-02-01 | $23.31 | $24.35 | $23.16 | $24.33 | $20.49 | 15,482,985 |
| 2016-01-29 | $22.95 | $23.60 | $22.80 | $23.60 | $19.87 | 16,576,585 |
| 2016-01-28 | $23.76 | $24.00 | $21.95 | $22.46 | $18.91 | 28,936,801 |
| 2016-01-27 | $26.50 | $26.67 | $26.24 | $26.54 | $22.35 | 6,356,506 |
| 2016-01-26 | $26.21 | $26.75 | $26.21 | $26.65 | $22.44 | 5,427,003 |
| 2016-01-25 | $26.11 | $26.22 | $25.86 | $26.19 | $22.05 | 5,316,489 |
| 2016-01-22 | $26.05 | $26.17 | $25.94 | $26.12 | $21.99 | 5,151,459 |
| 2016-01-21 | $25.82 | $26.16 | $25.57 | $25.64 | $21.59 | 8,794,579 |
| 2016-01-20 | $25.26 | $25.94 | $25.03 | $25.59 | $21.55 | 12,489,782 |
| 2016-01-19 | $25.71 | $25.83 | $25.35 | $25.74 | $21.67 | 5,902,393 |
| 2016-01-15 | $25.54 | $25.86 | $25.39 | $25.74 | $21.67 | 7,167,962 |
| 2016-01-14 | $25.68 | $26.37 | $25.44 | $26.16 | $22.03 | 5,008,749 |
| 2016-01-13 | $26.33 | $26.51 | $25.51 | $25.66 | $21.61 | 4,563,783 |
| 2016-01-12 | $26.29 | $26.34 | $25.69 | $26.25 | $22.10 | 4,664,696 |
| 2016-01-11 | $25.91 | $26.14 | $25.62 | $26.01 | $21.90 | 3,737,890 |
| 2016-01-08 | $26.25 | $26.30 | $25.67 | $25.72 | $21.66 | 4,727,617 |
| 2016-01-07 | $26.36 | $26.81 | $25.98 | $26.09 | $21.97 | 6,599,530 |
| 2016-01-06 | $27.11 | $27.14 | $26.61 | $26.78 | $22.55 | 4,873,446 |
| 2016-01-05 | $27.57 | $27.73 | $27.21 | $27.55 | $23.20 | 7,589,299 |
| 2016-01-04 | $27.19 | $27.43 | $26.83 | $27.41 | $23.08 | 5,229,580 |
| 2015-12-31 | $27.60 | $27.78 | $27.43 | $27.60 | $23.24 | 2,834,070 |
| 2015-12-30 | $28.04 | $28.18 | $27.65 | $27.71 | $23.33 | 2,263,649 |
| 2015-12-29 | $27.87 | $28.23 | $27.85 | $28.04 | $23.61 | 2,783,085 |
| 2015-12-28 | $27.58 | $27.75 | $27.43 | $27.71 | $23.33 | 2,804,205 |
| 2015-12-24 | $27.62 | $27.78 | $27.56 | $27.62 | $23.26 | 1,511,276 |
| 2015-12-23 | $27.65 | $27.73 | $27.39 | $27.65 | $23.28 | 3,288,015 |
| 2015-12-22 | $27.39 | $27.69 | $27.27 | $27.51 | $23.16 | 4,629,256 |
| 2015-12-21 | $28.82 | $28.90 | $27.02 | $27.25 | $22.94 | 12,551,446 |
| 2015-12-18 | $29.05 | $29.27 | $28.67 | $28.68 | $24.15 | 8,709,072 |
| 2015-12-17 | $29.43 | $29.51 | $29.10 | $29.11 | $24.51 | 4,240,890 |
| 2015-12-16 | $29.33 | $29.57 | $28.98 | $29.40 | $24.75 | 7,517,358 |
| 2015-12-15 | $28.83 | $29.27 | $28.83 | $29.18 | $24.57 | 13,488,527 |
| 2015-12-14 | $28.67 | $28.86 | $28.40 | $28.77 | $24.22 | 9,308,985 |
| 2015-12-11 | $28.53 | $28.84 | $28.34 | $28.62 | $24.10 | 6,384,102 |
| 2015-12-10 | $28.21 | $28.99 | $28.20 | $28.86 | $24.30 | 8,349,581 |
| 2015-12-09 | $29.53 | $29.86 | $28.93 | $29.03 | $24.44 | 6,061,926 |
| 2015-12-08 | $29.51 | $29.84 | $29.42 | $29.77 | $25.07 | 5,266,176 |
| 2015-12-07 | $29.80 | $29.96 | $29.60 | $29.83 | $25.12 | 6,055,888 |
| 2015-12-04 | $29.42 | $30.04 | $29.23 | $29.80 | $25.09 | 6,358,747 |
| 2015-12-03 | $30.37 | $30.48 | $29.12 | $29.31 | $24.68 | 7,287,275 |
| 2015-12-02 | $30.37 | $30.49 | $30.25 | $30.29 | $25.50 | 5,313,851 |
| 2015-12-01 | $30.30 | $30.55 | $30.14 | $30.43 | $25.62 | 4,950,659 |
| 2015-11-30 | $30.28 | $30.36 | $30.06 | $30.13 | $25.37 | 3,784,102 |
| 2015-11-27 | $30.24 | $30.34 | $30.12 | $30.27 | $25.49 | 1,302,222 |
| 2015-11-25 | $30.46 | $30.63 | $30.37 | $30.41 | $25.52 | 2,231,416 |
| 2015-11-24 | $30.41 | $30.72 | $30.22 | $30.43 | $25.54 | 4,214,667 |
| 2015-11-23 | $30.33 | $30.80 | $30.28 | $30.64 | $25.71 | 3,857,516 |
| 2015-11-20 | $30.37 | $30.56 | $30.22 | $30.46 | $25.56 | 3,808,729 |
| 2015-11-19 | $29.98 | $30.47 | $29.78 | $30.20 | $25.34 | 4,450,126 |
| 2015-11-18 | $29.55 | $30.07 | $29.49 | $29.96 | $25.14 | 5,450,822 |
| 2015-11-17 | $29.36 | $29.91 | $29.18 | $29.52 | $24.77 | 6,010,923 |
| 2015-11-16 | $28.72 | $29.38 | $28.52 | $29.21 | $24.51 | 5,817,611 |
| 2015-11-13 | $29.16 | $29.67 | $28.50 | $28.71 | $24.09 | 7,391,422 |
| 2015-11-12 | $29.45 | $29.93 | $29.19 | $29.65 | $24.88 | 7,744,391 |
| 2015-11-11 | $29.82 | $29.86 | $29.45 | $29.56 | $24.81 | 4,073,559 |
| 2015-11-10 | $29.19 | $29.85 | $28.96 | $29.61 | $24.85 | 8,155,800 |
| 2015-11-09 | $31.40 | $31.45 | $28.72 | $29.24 | $24.54 | 16,345,066 |
| 2015-11-06 | $31.34 | $31.76 | $31.22 | $31.71 | $26.61 | 3,668,745 |
| 2015-11-05 | $31.69 | $31.80 | $31.26 | $31.40 | $26.35 | 3,123,985 |
| 2015-11-04 | $32.23 | $32.39 | $31.57 | $31.62 | $26.54 | 4,833,268 |
| 2015-11-03 | $31.70 | $32.33 | $31.54 | $32.23 | $27.05 | 4,367,756 |
| 2015-11-02 | $31.43 | $31.84 | $31.25 | $31.74 | $26.64 | 3,615,118 |
| 2015-10-30 | $31.26 | $31.61 | $31.19 | $31.39 | $26.34 | 3,650,942 |
| 2015-10-29 | $31.47 | $31.68 | $31.17 | $31.19 | $26.18 | 3,410,801 |
| 2015-10-28 | $31.50 | $31.83 | $31.03 | $31.69 | $26.59 | 6,361,185 |
| 2015-10-27 | $30.68 | $31.54 | $30.47 | $31.54 | $26.47 | 6,826,859 |
| 2015-10-26 | $31.40 | $31.56 | $30.85 | $30.88 | $25.92 | 6,124,255 |
| 2015-10-23 | $30.50 | $31.54 | $30.18 | $31.49 | $26.43 | 12,818,853 |
| 2015-10-22 | $29.97 | $30.32 | $29.58 | $29.76 | $24.98 | 8,879,484 |
| 2015-10-21 | $30.26 | $30.42 | $29.70 | $29.80 | $25.01 | 5,343,333 |
| 2015-10-20 | $29.81 | $30.32 | $29.76 | $30.24 | $25.38 | 4,205,442 |
| 2015-10-19 | $29.70 | $29.98 | $29.64 | $29.94 | $25.13 | 3,484,842 |
| 2015-10-16 | $30.04 | $30.16 | $29.71 | $29.83 | $25.03 | 4,086,320 |
| 2015-10-15 | $29.62 | $30.13 | $29.00 | $30.00 | $25.18 | 4,502,402 |
| 2015-10-14 | $29.77 | $30.18 | $29.50 | $29.55 | $24.80 | 5,187,818 |
| 2015-10-13 | $29.51 | $29.98 | $29.47 | $29.79 | $25.00 | 3,614,614 |
| 2015-10-12 | $29.40 | $29.75 | $29.30 | $29.73 | $24.95 | 3,434,743 |
| 2015-10-09 | $29.76 | $29.81 | $29.11 | $29.40 | $24.67 | 5,825,271 |
| 2015-10-08 | $29.38 | $30.03 | $29.30 | $29.80 | $25.01 | 8,679,017 |
| 2015-10-07 | $29.21 | $29.55 | $28.43 | $29.42 | $24.69 | 13,833,582 |
| 2015-10-06 | $28.50 | $28.78 | $28.16 | $28.42 | $23.85 | 7,184,297 |
| 2015-10-05 | $27.62 | $28.61 | $27.50 | $28.50 | $23.92 | 8,587,523 |
| 2015-10-02 | $25.74 | $27.19 | $25.56 | $27.17 | $22.80 | 9,329,685 |
| 2015-10-01 | $25.71 | $26.06 | $25.48 | $26.04 | $21.85 | 6,796,943 |
| 2015-09-30 | $25.31 | $25.81 | $25.31 | $25.71 | $21.58 | 7,291,305 |
| 2015-09-29 | $24.91 | $25.21 | $24.84 | $25.04 | $21.01 | 5,227,191 |
| 2015-09-28 | $25.22 | $25.44 | $24.88 | $24.91 | $20.90 | 3,734,946 |
| 2015-09-25 | $25.53 | $25.68 | $25.14 | $25.28 | $21.22 | 4,795,462 |
| 2015-09-24 | $25.13 | $25.37 | $24.84 | $25.31 | $21.24 | 3,936,840 |
| 2015-09-23 | $25.33 | $25.45 | $25.13 | $25.36 | $21.28 | 3,768,802 |
| 2015-09-22 | $25.37 | $25.49 | $25.03 | $25.25 | $21.19 | 4,036,092 |
| 2015-09-21 | $25.60 | $26.00 | $25.55 | $25.76 | $21.62 | 4,944,026 |
| 2015-09-18 | $25.50 | $25.97 | $25.45 | $25.54 | $21.43 | 7,529,401 |
| 2015-09-17 | $25.83 | $26.15 | $25.70 | $25.81 | $21.66 | 4,404,949 |
| 2015-09-16 | $25.79 | $26.02 | $25.75 | $25.96 | $21.79 | 4,660,496 |
| 2015-09-15 | $25.34 | $25.86 | $25.32 | $25.80 | $21.65 | 3,766,676 |
| 2015-09-14 | $25.37 | $25.40 | $25.15 | $25.33 | $21.26 | 3,569,275 |
| 2015-09-11 | $25.29 | $25.45 | $25.07 | $25.26 | $21.20 | 3,083,798 |
| 2015-09-10 | $25.33 | $25.77 | $25.23 | $25.62 | $21.50 | 4,334,886 |
| 2015-09-09 | $25.89 | $26.00 | $25.20 | $25.25 | $21.19 | 4,724,269 |
| 2015-09-08 | $25.40 | $25.58 | $25.14 | $25.55 | $21.44 | 4,157,413 |