KB Home (KBH) Exchange: NYSE
Data as of May 9, 2025
$53.70 ($-0.57) -1.05%
KB Home - Daily Information
Click for more stock information on KB Home.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $53.96 |
| Previous Close | $53.70 |
| High | $53.96 |
| Low | $53.28 |
| Adjusted Open | $53.96 |
| Previous Adjusted Close | $53.70 |
| Adjusted High | $53.96 |
| Adjusted Low | $53.28 |
About KB Home (KBH)
KB Home is a real estate development and construction firm that has built and sold over half a million homes since its formation in 1957. KB Home has steadily grown and expanded its product offerings since then, including the introduction of KB Design Studio for clients to customize their own home. The company operates in 8 states across the United States and employes more than 2,000 people. The company works to design homes that are energy- and resource-efficient, and KBH is a member of the US Green Building Council, working to develop homes and communities with sustainable standards in mind. Since its founding, KB Home has designed and built homes that suit the needs of customers while striving to create a sense of neighborhood and preserve the environment. The company also operates a Lifestyles segment, which offers renovation and replacement services to recent homebuyers. KB Home is headquartered in Los Angeles and trades on the NYSE under the symbol KBH.
Invest in KB Home (KBH)
Historical Stock Data for KB Home (KBH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $53.96 | $53.96 | $53.28 | $53.70 | $53.70 | 935,971 |
| 2025-04-24 | $53.78 | $54.47 | $52.97 | $54.27 | $54.27 | 1,121,999 |
| 2025-04-23 | $54.43 | $56.03 | $53.45 | $53.47 | $53.47 | 1,223,535 |
| 2025-04-22 | $51.94 | $53.72 | $51.77 | $53.66 | $53.66 | 1,485,858 |
| 2025-04-21 | $51.25 | $51.57 | $50.50 | $51.07 | $51.07 | 1,115,890 |
| 2025-04-17 | $50.35 | $51.99 | $50.00 | $51.67 | $51.67 | 1,795,785 |
| 2025-04-16 | $51.04 | $51.40 | $49.70 | $50.15 | $50.15 | 1,290,492 |
| 2025-04-15 | $50.93 | $51.93 | $50.62 | $51.04 | $51.04 | 1,328,557 |
| 2025-04-14 | $51.85 | $51.97 | $50.07 | $51.02 | $51.02 | 1,205,886 |
| 2025-04-11 | $50.97 | $51.07 | $48.90 | $50.90 | $50.90 | 2,917,239 |
| 2025-04-10 | $52.69 | $53.63 | $50.19 | $51.40 | $51.40 | 1,991,538 |
| 2025-04-09 | $50.97 | $55.35 | $49.75 | $54.04 | $54.04 | 2,086,924 |
| 2025-04-08 | $55.74 | $55.89 | $51.48 | $51.98 | $51.98 | 1,604,124 |
| 2025-04-07 | $56.37 | $59.19 | $54.27 | $54.65 | $54.65 | 2,191,330 |
| 2025-04-04 | $54.26 | $58.70 | $54.02 | $57.54 | $57.54 | 1,785,178 |
| 2025-04-03 | $57.19 | $57.19 | $54.91 | $55.61 | $55.61 | 1,786,736 |
| 2025-04-02 | $57.55 | $59.07 | $57.47 | $58.93 | $58.93 | 1,068,297 |
| 2025-04-01 | $58.47 | $58.47 | $57.10 | $58.37 | $58.37 | 1,572,883 |
| 2025-03-31 | $57.32 | $58.75 | $56.58 | $58.12 | $58.12 | 2,475,862 |
| 2025-03-28 | $59.58 | $59.58 | $57.58 | $57.73 | $57.73 | 1,201,820 |
| 2025-03-27 | $59.22 | $60.04 | $58.97 | $59.21 | $59.21 | 1,038,436 |
| 2025-03-26 | $58.65 | $59.83 | $58.59 | $59.11 | $59.11 | 1,351,636 |
| 2025-03-25 | $56.59 | $60.40 | $56.41 | $58.57 | $58.57 | 5,438,207 |
| 2025-03-24 | $60.10 | $61.89 | $59.90 | $61.79 | $61.79 | 2,828,871 |
| 2025-03-21 | $59.30 | $60.20 | $58.80 | $59.75 | $59.75 | 4,458,296 |
| 2025-03-20 | $61.36 | $62.90 | $61.03 | $61.27 | $61.27 | 1,203,524 |
| 2025-03-19 | $60.13 | $62.00 | $59.99 | $61.52 | $61.52 | 1,352,408 |
| 2025-03-18 | $60.50 | $60.95 | $59.89 | $60.27 | $60.27 | 1,204,436 |
| 2025-03-17 | $60.50 | $60.61 | $59.40 | $60.61 | $60.61 | 1,088,667 |
| 2025-03-14 | $60.46 | $60.82 | $59.53 | $60.64 | $60.64 | 1,432,502 |
| 2025-03-13 | $61.19 | $61.99 | $59.63 | $59.89 | $59.89 | 1,335,751 |
| 2025-03-12 | $62.78 | $63.07 | $60.76 | $61.41 | $61.41 | 1,441,498 |
| 2025-03-11 | $63.89 | $64.56 | $62.54 | $62.64 | $62.64 | 1,235,655 |
| 2025-03-10 | $64.22 | $66.27 | $63.93 | $63.98 | $63.98 | 1,283,939 |
| 2025-03-07 | $64.28 | $64.68 | $63.08 | $64.02 | $64.02 | 1,163,702 |
| 2025-03-06 | $62.84 | $64.64 | $62.27 | $64.43 | $64.43 | 1,767,485 |
| 2025-03-05 | $60.74 | $61.98 | $60.53 | $61.95 | $61.95 | 920,136 |
| 2025-03-04 | $59.27 | $61.57 | $59.00 | $60.74 | $60.74 | 1,508,830 |
| 2025-03-03 | $60.99 | $61.35 | $59.50 | $59.85 | $59.85 | 874,337 |
| 2025-02-28 | $61.05 | $61.74 | $60.43 | $61.00 | $61.00 | 900,221 |
| 2025-02-27 | $61.80 | $62.52 | $60.90 | $61.01 | $61.01 | 786,282 |
| 2025-02-26 | $63.00 | $63.17 | $61.71 | $62.13 | $62.13 | 967,376 |
| 2025-02-25 | $61.58 | $63.69 | $61.38 | $63.19 | $63.19 | 1,064,894 |
| 2025-02-24 | $61.40 | $61.82 | $59.89 | $61.11 | $61.11 | 1,407,009 |
| 2025-02-21 | $63.52 | $63.52 | $61.10 | $61.26 | $61.26 | 825,333 |
| 2025-02-20 | $61.80 | $62.96 | $61.68 | $62.83 | $62.83 | 1,125,573 |
| 2025-02-19 | $61.25 | $62.59 | $60.96 | $62.10 | $62.10 | 1,423,796 |
| 2025-02-18 | $64.30 | $64.63 | $62.86 | $63.68 | $63.68 | 977,230 |
| 2025-02-14 | $65.00 | $66.20 | $64.43 | $64.99 | $64.99 | 1,034,643 |
| 2025-02-13 | $64.73 | $64.73 | $63.32 | $64.17 | $64.17 | 1,049,070 |
| 2025-02-12 | $62.85 | $63.94 | $61.71 | $63.94 | $63.94 | 2,133,163 |
| 2025-02-11 | $63.82 | $64.65 | $63.78 | $64.22 | $64.22 | 940,058 |
| 2025-02-10 | $63.94 | $64.38 | $63.70 | $64.08 | $64.08 | 1,336,616 |
| 2025-02-07 | $65.66 | $65.77 | $63.00 | $63.45 | $63.45 | 1,567,691 |
| 2025-02-06 | $67.00 | $67.69 | $66.09 | $66.42 | $66.42 | 1,391,870 |
| 2025-02-05 | $67.64 | $67.64 | $66.29 | $67.31 | $67.06 | 1,343,990 |
| 2025-02-04 | $65.14 | $66.90 | $65.05 | $66.50 | $66.25 | 1,240,071 |
| 2025-02-03 | $65.72 | $66.75 | $64.77 | $65.42 | $65.17 | 1,473,702 |
| 2025-01-31 | $68.19 | $68.48 | $66.77 | $67.10 | $66.85 | 1,367,854 |
| 2025-01-30 | $67.70 | $69.64 | $67.36 | $68.76 | $68.50 | 907,251 |
| 2025-01-29 | $68.08 | $68.80 | $66.60 | $67.12 | $66.87 | 1,396,769 |
| 2025-01-28 | $69.45 | $69.59 | $68.29 | $68.37 | $68.11 | 1,470,603 |
| 2025-01-27 | $67.10 | $70.47 | $67.10 | $70.05 | $69.79 | 1,902,947 |
| 2025-01-24 | $67.72 | $67.72 | $66.62 | $66.85 | $66.60 | 664,987 |
| 2025-01-23 | $67.58 | $68.49 | $66.99 | $67.72 | $67.47 | 1,289,262 |
| 2025-01-22 | $66.37 | $67.92 | $66.37 | $67.85 | $67.60 | 1,012,522 |
| 2025-01-21 | $68.90 | $69.48 | $66.77 | $67.03 | $66.78 | 1,254,354 |
| 2025-01-17 | $69.58 | $69.75 | $67.39 | $67.89 | $67.89 | 1,380,845 |
| 2025-01-16 | $68.00 | $68.38 | $66.14 | $68.25 | $68.25 | 1,460,241 |
| 2025-01-15 | $71.46 | $71.65 | $68.19 | $68.52 | $68.52 | 2,806,958 |
| 2025-01-14 | $71.63 | $72.64 | $65.30 | $67.17 | $67.17 | 5,900,725 |
| 2025-01-13 | $62.83 | $64.25 | $62.42 | $64.08 | $64.08 | 2,889,612 |
| 2025-01-10 | $65.40 | $65.55 | $62.85 | $63.19 | $63.19 | 1,369,610 |
| 2025-01-08 | $63.86 | $65.36 | $63.27 | $65.34 | $65.34 | 1,446,962 |
| 2025-01-07 | $64.94 | $65.58 | $64.09 | $64.47 | $64.47 | 1,006,718 |
| 2025-01-06 | $66.31 | $67.24 | $64.97 | $65.07 | $65.07 | 945,883 |
| 2025-01-03 | $65.71 | $65.98 | $64.81 | $65.46 | $65.46 | 958,811 |
| 2025-01-02 | $66.57 | $67.05 | $64.56 | $64.64 | $64.64 | 863,986 |
| 2024-12-31 | $66.09 | $66.58 | $65.54 | $65.72 | $65.72 | 787,732 |
| 2024-12-30 | $65.48 | $65.99 | $64.31 | $65.58 | $65.58 | 811,089 |
| 2024-12-27 | $65.85 | $66.70 | $65.20 | $65.69 | $65.69 | 573,811 |
| 2024-12-26 | $65.64 | $66.59 | $65.50 | $66.27 | $66.27 | 465,314 |
| 2024-12-24 | $65.72 | $66.59 | $65.33 | $66.40 | $66.40 | 336,534 |
| 2024-12-23 | $65.50 | $66.22 | $65.21 | $65.90 | $65.90 | 784,467 |
| 2024-12-20 | $65.38 | $67.07 | $64.85 | $65.86 | $65.86 | 3,252,121 |
| 2024-12-19 | $65.80 | $66.83 | $64.73 | $65.81 | $65.81 | 1,675,653 |
| 2024-12-18 | $70.56 | $71.00 | $66.74 | $67.26 | $67.26 | 1,407,177 |
| 2024-12-17 | $70.75 | $71.70 | $70.12 | $70.44 | $70.44 | 1,275,336 |
| 2024-12-16 | $71.50 | $72.54 | $71.02 | $71.28 | $71.28 | 1,050,094 |
| 2024-12-13 | $72.65 | $73.10 | $70.87 | $71.42 | $71.42 | 1,404,640 |
| 2024-12-12 | $74.01 | $75.16 | $73.13 | $73.53 | $73.53 | 1,734,384 |
| 2024-12-11 | $77.32 | $77.33 | $74.20 | $74.31 | $74.31 | 1,406,122 |
| 2024-12-10 | $77.56 | $78.93 | $76.70 | $77.20 | $77.20 | 836,385 |
| 2024-12-09 | $79.32 | $79.79 | $78.46 | $79.47 | $79.47 | 1,019,521 |
| 2024-12-06 | $80.21 | $80.37 | $77.72 | $78.53 | $78.53 | 883,786 |
| 2024-12-05 | $79.85 | $80.33 | $78.27 | $78.37 | $78.37 | 1,279,260 |
| 2024-12-04 | $81.83 | $81.98 | $79.53 | $79.69 | $79.69 | 925,577 |
| 2024-12-03 | $83.51 | $83.58 | $81.95 | $82.74 | $82.74 | 645,410 |
| 2024-12-02 | $82.52 | $83.56 | $81.57 | $83.13 | $83.13 | 771,046 |
| 2024-11-29 | $84.22 | $84.38 | $82.61 | $82.74 | $82.74 | 381,424 |
| 2024-11-27 | $83.98 | $84.25 | $82.61 | $82.86 | $82.86 | 628,313 |
| 2024-11-26 | $83.69 | $84.23 | $81.79 | $82.68 | $82.68 | 783,965 |
| 2024-11-25 | $81.07 | $85.66 | $81.07 | $85.03 | $85.03 | 1,244,012 |
| 2024-11-22 | $78.73 | $79.75 | $78.49 | $79.40 | $79.40 | 758,461 |
| 2024-11-21 | $78.30 | $79.25 | $77.74 | $77.79 | $77.79 | 797,717 |
| 2024-11-20 | $78.26 | $78.71 | $77.52 | $77.97 | $77.97 | 909,611 |
| 2024-11-19 | $76.87 | $78.14 | $75.87 | $77.82 | $77.82 | 947,264 |
| 2024-11-18 | $77.73 | $78.41 | $77.07 | $77.28 | $77.28 | 1,009,613 |
| 2024-11-15 | $79.15 | $79.15 | $77.40 | $78.53 | $78.53 | 682,687 |
| 2024-11-14 | $78.57 | $79.91 | $78.38 | $78.53 | $78.53 | 1,039,680 |
| 2024-11-13 | $80.70 | $80.90 | $78.28 | $78.41 | $78.16 | 990,617 |
| 2024-11-12 | $82.06 | $82.68 | $79.06 | $79.17 | $78.92 | 1,382,372 |
| 2024-11-11 | $82.94 | $83.40 | $82.30 | $82.79 | $82.53 | 778,350 |
| 2024-11-08 | $80.69 | $82.69 | $80.32 | $82.20 | $81.94 | 855,661 |
| 2024-11-07 | $80.11 | $81.64 | $79.99 | $80.40 | $80.14 | 846,286 |
| 2024-11-06 | $79.84 | $80.49 | $78.20 | $79.91 | $79.91 | 1,488,337 |
| 2024-11-05 | $79.49 | $82.20 | $79.16 | $82.02 | $82.02 | 734,970 |
| 2024-11-04 | $78.49 | $81.83 | $78.49 | $79.70 | $79.70 | 780,585 |
| 2024-11-01 | $79.66 | $80.41 | $77.93 | $77.96 | $77.96 | 936,140 |
| 2024-10-31 | $78.05 | $79.29 | $77.98 | $78.50 | $78.50 | 1,045,377 |
| 2024-10-30 | $78.10 | $79.72 | $77.65 | $78.37 | $78.37 | 1,079,432 |
| 2024-10-29 | $74.38 | $78.55 | $74.00 | $78.45 | $78.45 | 1,758,178 |
| 2024-10-28 | $79.20 | $80.29 | $78.49 | $80.01 | $80.01 | 855,265 |
| 2024-10-25 | $79.21 | $79.30 | $77.95 | $78.05 | $78.05 | 872,413 |
| 2024-10-24 | $78.13 | $78.90 | $77.96 | $78.66 | $78.66 | 883,446 |
| 2024-10-23 | $77.94 | $79.07 | $76.74 | $77.37 | $77.37 | 1,186,555 |
| 2024-10-22 | $79.54 | $79.92 | $78.16 | $78.43 | $78.43 | 1,186,503 |
| 2024-10-21 | $85.17 | $85.67 | $81.04 | $81.10 | $81.10 | 957,996 |
| 2024-10-18 | $84.37 | $85.92 | $83.61 | $85.26 | $85.26 | 951,848 |
| 2024-10-17 | $84.13 | $84.13 | $82.78 | $83.73 | $83.73 | 767,139 |
| 2024-10-16 | $83.81 | $84.91 | $83.49 | $84.31 | $84.31 | 1,119,590 |
| 2024-10-15 | $81.69 | $83.85 | $81.69 | $82.44 | $82.44 | 934,451 |
| 2024-10-14 | $79.66 | $81.33 | $79.16 | $81.21 | $81.21 | 1,468,610 |
| 2024-10-11 | $79.84 | $80.48 | $79.57 | $79.72 | $79.72 | 892,950 |
| 2024-10-10 | $79.46 | $80.50 | $79.07 | $79.81 | $79.81 | 1,047,784 |
| 2024-10-09 | $80.92 | $81.45 | $80.37 | $80.75 | $80.75 | 621,831 |
| 2024-10-08 | $80.48 | $81.62 | $79.23 | $81.10 | $81.10 | 1,164,730 |
| 2024-10-07 | $79.71 | $80.23 | $78.90 | $79.97 | $79.97 | 1,406,154 |
| 2024-10-04 | $84.22 | $84.22 | $80.88 | $81.77 | $81.77 | 1,269,696 |
| 2024-10-03 | $83.49 | $83.86 | $82.49 | $83.60 | $83.60 | 735,649 |
| 2024-10-02 | $84.37 | $84.56 | $82.67 | $83.88 | $83.88 | 1,012,433 |
| 2024-10-01 | $85.50 | $85.97 | $83.85 | $85.24 | $85.24 | 813,727 |
| 2024-09-30 | $84.79 | $86.09 | $84.31 | $85.69 | $85.69 | 1,264,723 |
| 2024-09-27 | $85.55 | $86.73 | $84.80 | $85.94 | $85.94 | 894,029 |
| 2024-09-26 | $83.75 | $84.57 | $83.21 | $84.27 | $84.27 | 1,101,618 |
| 2024-09-25 | $83.20 | $84.53 | $81.36 | $82.75 | $82.75 | 3,033,878 |
| 2024-09-24 | $88.32 | $88.86 | $86.51 | $87.43 | $87.43 | 1,815,831 |
| 2024-09-23 | $88.47 | $89.45 | $87.09 | $88.20 | $88.20 | 839,101 |
| 2024-09-20 | $88.08 | $88.61 | $86.91 | $87.23 | $87.23 | 2,010,253 |
| 2024-09-19 | $88.78 | $89.70 | $87.60 | $89.63 | $89.63 | 936,310 |
| 2024-09-18 | $87.27 | $89.37 | $85.86 | $86.62 | $86.62 | 1,173,301 |
| 2024-09-17 | $87.49 | $87.76 | $85.51 | $86.75 | $86.75 | 868,037 |
| 2024-09-16 | $86.89 | $87.19 | $85.29 | $86.41 | $86.41 | 1,063,874 |
| 2024-09-13 | $83.58 | $86.19 | $83.50 | $86.04 | $86.04 | 887,089 |
| 2024-09-12 | $80.25 | $82.76 | $80.25 | $82.14 | $82.14 | 716,707 |
| 2024-09-11 | $79.56 | $79.94 | $77.29 | $79.71 | $79.71 | 1,276,475 |
| 2024-09-10 | $80.40 | $80.69 | $78.87 | $80.50 | $80.50 | 593,455 |
| 2024-09-09 | $79.35 | $81.10 | $78.81 | $80.04 | $80.04 | 847,020 |
| 2024-09-06 | $79.13 | $81.34 | $79.03 | $79.35 | $79.35 | 1,102,389 |
| 2024-09-05 | $78.78 | $79.93 | $78.10 | $78.86 | $78.86 | 1,141,957 |
| 2024-09-04 | $80.41 | $80.67 | $78.81 | $80.02 | $80.02 | 1,026,127 |
| 2024-09-03 | $83.61 | $84.31 | $80.41 | $80.94 | $80.94 | 841,644 |
| 2024-08-30 | $84.19 | $84.57 | $81.91 | $83.71 | $83.71 | 1,009,587 |
| 2024-08-29 | $83.63 | $84.15 | $82.28 | $83.42 | $83.42 | 740,339 |
| 2024-08-28 | $82.90 | $84.19 | $82.63 | $83.16 | $83.16 | 1,799,376 |
| 2024-08-27 | $83.97 | $84.58 | $83.30 | $83.82 | $83.82 | 2,460,337 |
| 2024-08-26 | $86.81 | $86.81 | $84.44 | $84.87 | $84.87 | 1,838,273 |
| 2024-08-23 | $82.68 | $85.95 | $82.17 | $85.83 | $85.83 | 1,681,594 |
| 2024-08-22 | $82.00 | $82.41 | $81.26 | $81.78 | $81.78 | 797,576 |
| 2024-08-21 | $81.44 | $83.23 | $81.18 | $82.24 | $82.24 | 1,518,330 |
| 2024-08-20 | $81.50 | $81.90 | $80.04 | $80.28 | $80.28 | 653,204 |
| 2024-08-19 | $79.95 | $81.50 | $79.68 | $81.31 | $81.31 | 783,845 |
| 2024-08-16 | $79.53 | $80.91 | $78.73 | $79.27 | $79.27 | 829,441 |
| 2024-08-15 | $79.95 | $80.50 | $78.51 | $79.92 | $79.92 | 861,378 |
| 2024-08-14 | $81.27 | $81.75 | $78.75 | $79.09 | $79.09 | 955,989 |
| 2024-08-13 | $80.00 | $81.31 | $79.20 | $80.40 | $80.40 | 1,013,001 |
| 2024-08-12 | $80.25 | $80.59 | $78.83 | $79.27 | $79.27 | 843,752 |
| 2024-08-09 | $80.00 | $80.95 | $79.67 | $80.17 | $80.17 | 869,992 |
| 2024-08-08 | $78.65 | $80.08 | $77.85 | $79.71 | $79.71 | 868,315 |
| 2024-08-07 | $81.71 | $82.25 | $77.17 | $77.32 | $77.08 | 1,127,844 |
| 2024-08-06 | $77.89 | $82.15 | $77.05 | $80.26 | $80.01 | 1,357,227 |
| 2024-08-05 | $73.91 | $79.26 | $73.59 | $78.10 | $77.86 | 1,657,162 |
| 2024-08-02 | $80.09 | $81.82 | $78.52 | $81.09 | $80.84 | 1,586,130 |
| 2024-08-01 | $86.55 | $87.25 | $82.10 | $82.94 | $82.68 | 1,192,290 |
| 2024-07-31 | $86.06 | $88.31 | $84.72 | $86.08 | $85.81 | 1,447,988 |
| 2024-07-30 | $85.27 | $86.39 | $84.24 | $85.76 | $85.49 | 1,154,313 |
| 2024-07-29 | $84.16 | $85.39 | $83.13 | $85.03 | $84.76 | 1,270,179 |
| 2024-07-26 | $83.68 | $84.90 | $82.99 | $83.76 | $83.76 | 1,910,827 |
| 2024-07-25 | $80.37 | $83.42 | $79.37 | $81.46 | $81.46 | 1,228,994 |
| 2024-07-24 | $81.29 | $82.60 | $79.74 | $79.76 | $79.76 | 1,182,829 |
| 2024-07-23 | $79.76 | $82.25 | $79.33 | $81.66 | $81.66 | 1,077,365 |
| 2024-07-22 | $80.39 | $80.79 | $78.30 | $80.56 | $80.56 | 1,215,857 |
| 2024-07-19 | $79.38 | $80.74 | $78.41 | $80.00 | $80.00 | 1,342,158 |
| 2024-07-18 | $81.60 | $83.74 | $79.80 | $79.90 | $79.90 | 3,854,268 |
| 2024-07-17 | $81.18 | $82.79 | $80.72 | $80.72 | $80.72 | 1,507,019 |
| 2024-07-16 | $77.50 | $82.40 | $77.39 | $82.13 | $82.13 | 2,150,179 |
| 2024-07-15 | $76.51 | $77.45 | $76.31 | $76.61 | $76.61 | 1,383,141 |
| 2024-07-12 | $74.90 | $78.19 | $74.56 | $76.13 | $76.13 | 2,951,386 |
| 2024-07-11 | $69.60 | $74.11 | $69.56 | $73.79 | $73.79 | 2,625,041 |
| 2024-07-10 | $65.81 | $67.29 | $65.81 | $66.89 | $66.89 | 1,272,722 |
| 2024-07-09 | $66.15 | $66.78 | $65.32 | $65.35 | $65.35 | 1,315,258 |
| 2024-07-08 | $66.67 | $67.15 | $65.96 | $66.56 | $66.56 | 1,256,819 |
| 2024-07-05 | $66.46 | $66.75 | $65.58 | $65.89 | $65.89 | 657,727 |
| 2024-07-03 | $66.40 | $67.44 | $66.22 | $66.60 | $66.60 | 512,772 |
| 2024-07-02 | $66.51 | $66.73 | $65.37 | $66.41 | $66.41 | 1,288,941 |
| 2024-07-01 | $70.50 | $70.50 | $67.22 | $67.44 | $67.44 | 1,257,169 |
| 2024-06-28 | $69.95 | $70.73 | $69.63 | $70.18 | $70.18 | 2,081,821 |
| 2024-06-27 | $68.85 | $69.53 | $68.14 | $69.51 | $69.51 | 1,017,090 |
| 2024-06-26 | $68.99 | $69.58 | $68.54 | $68.82 | $68.82 | 1,240,773 |
| 2024-06-25 | $71.60 | $71.60 | $69.07 | $69.33 | $69.33 | 1,260,173 |
| 2024-06-24 | $70.50 | $71.79 | $69.77 | $71.73 | $71.73 | 1,438,279 |
| 2024-06-21 | $69.33 | $71.20 | $68.18 | $70.54 | $70.54 | 3,549,784 |
| 2024-06-20 | $70.30 | $71.85 | $69.35 | $69.98 | $69.98 | 3,689,943 |
| 2024-06-18 | $68.82 | $69.62 | $67.90 | $68.04 | $68.04 | 3,525,489 |
| 2024-06-17 | $68.48 | $69.75 | $68.12 | $69.52 | $69.52 | 1,324,596 |
| 2024-06-14 | $68.19 | $68.51 | $67.44 | $68.40 | $68.40 | 857,507 |
| 2024-06-13 | $69.00 | $69.86 | $68.32 | $69.47 | $69.47 | 947,123 |
| 2024-06-12 | $70.88 | $72.47 | $68.96 | $69.31 | $69.31 | 1,141,008 |
| 2024-06-11 | $68.74 | $68.80 | $67.09 | $67.54 | $67.54 | 1,148,647 |
| 2024-06-10 | $67.50 | $69.57 | $67.18 | $69.32 | $69.32 | 1,188,185 |
| 2024-06-07 | $68.00 | $68.46 | $67.15 | $68.15 | $68.15 | 1,330,013 |
| 2024-06-06 | $69.79 | $71.07 | $69.79 | $69.90 | $69.90 | 1,091,274 |
| 2024-06-05 | $69.15 | $70.23 | $68.54 | $70.13 | $70.13 | 856,941 |
| 2024-06-04 | $70.31 | $70.75 | $68.79 | $68.84 | $68.84 | 1,177,349 |
| 2024-06-03 | $71.45 | $71.45 | $70.42 | $70.96 | $70.96 | 534,923 |
| 2024-05-31 | $70.39 | $71.48 | $69.66 | $70.60 | $70.60 | 1,084,255 |
| 2024-05-30 | $68.49 | $69.94 | $68.49 | $69.92 | $69.92 | 557,305 |
| 2024-05-29 | $68.50 | $68.81 | $67.70 | $67.94 | $67.94 | 796,497 |
| 2024-05-28 | $71.02 | $71.28 | $68.88 | $69.24 | $69.24 | 949,539 |
| 2024-05-24 | $69.86 | $70.55 | $69.76 | $70.50 | $70.50 | 805,697 |
| 2024-05-23 | $70.37 | $70.43 | $68.72 | $69.19 | $69.19 | 1,332,128 |
| 2024-05-22 | $70.58 | $71.03 | $68.90 | $69.77 | $69.77 | 2,491,395 |
| 2024-05-21 | $73.00 | $73.14 | $70.96 | $71.30 | $71.30 | 1,656,532 |
| 2024-05-20 | $73.07 | $73.72 | $72.79 | $73.25 | $73.25 | 1,334,515 |
| 2024-05-17 | $73.00 | $73.44 | $72.61 | $73.05 | $73.05 | 1,494,642 |
| 2024-05-16 | $74.11 | $74.27 | $72.66 | $72.77 | $72.77 | 2,396,023 |
| 2024-05-15 | $72.13 | $74.66 | $72.13 | $74.34 | $74.34 | 1,618,996 |
| 2024-05-14 | $70.87 | $71.12 | $70.21 | $70.55 | $70.55 | 915,542 |
| 2024-05-13 | $70.02 | $70.38 | $69.66 | $70.10 | $70.10 | 1,327,976 |
| 2024-05-10 | $70.31 | $70.54 | $69.89 | $70.14 | $70.14 | 685,995 |
| 2024-05-09 | $69.48 | $70.56 | $69.27 | $70.28 | $70.28 | 1,299,045 |
| 2024-05-08 | $68.79 | $69.48 | $68.33 | $69.37 | $69.37 | 1,782,669 |
| 2024-05-07 | $70.33 | $70.58 | $69.64 | $69.76 | $69.51 | 983,393 |
| 2024-05-06 | $69.65 | $70.37 | $69.19 | $70.03 | $69.78 | 1,746,025 |
| 2024-05-03 | $67.87 | $70.12 | $67.87 | $68.78 | $68.53 | 1,915,901 |
| 2024-05-02 | $66.37 | $66.55 | $65.21 | $66.11 | $65.87 | 773,518 |
| 2024-05-01 | $64.80 | $67.36 | $64.43 | $65.64 | $65.40 | 861,702 |
| 2024-04-30 | $65.28 | $65.87 | $64.73 | $64.76 | $64.53 | 931,422 |
| 2024-04-29 | $66.07 | $66.79 | $65.58 | $66.12 | $65.88 | 659,610 |
| 2024-04-26 | $64.93 | $66.27 | $64.68 | $65.60 | $65.36 | 717,433 |
| 2024-04-25 | $63.33 | $64.50 | $62.36 | $64.27 | $64.04 | 889,897 |
| 2024-04-24 | $65.45 | $66.20 | $64.37 | $64.79 | $64.56 | 799,148 |
| 2024-04-23 | $63.17 | $65.76 | $62.82 | $65.61 | $65.37 | 1,063,080 |
| 2024-04-22 | $61.61 | $62.99 | $61.15 | $62.69 | $62.46 | 1,236,139 |
| 2024-04-19 | $61.00 | $62.10 | $60.82 | $61.03 | $60.81 | 1,713,776 |
| 2024-04-18 | $62.82 | $62.92 | $60.26 | $60.41 | $60.19 | 1,191,375 |
| 2024-04-17 | $62.48 | $62.58 | $60.58 | $60.92 | $60.70 | 885,563 |
| 2024-04-16 | $62.03 | $62.43 | $61.26 | $61.83 | $61.61 | 866,761 |
| 2024-04-15 | $64.45 | $64.80 | $62.86 | $63.14 | $62.91 | 1,064,810 |
| 2024-04-12 | $64.19 | $64.31 | $63.50 | $64.10 | $64.10 | 695,145 |
| 2024-04-11 | $64.35 | $65.02 | $63.86 | $64.81 | $64.81 | 777,561 |
| 2024-04-10 | $64.42 | $64.72 | $62.96 | $63.75 | $63.75 | 1,239,107 |
| 2024-04-09 | $67.28 | $67.46 | $65.82 | $67.04 | $67.04 | 940,318 |
| 2024-04-08 | $67.63 | $67.81 | $66.18 | $66.45 | $66.45 | 789,796 |
| 2024-04-05 | $66.31 | $67.66 | $66.31 | $67.36 | $67.36 | 819,906 |
| 2024-04-04 | $69.07 | $69.07 | $66.27 | $66.42 | $66.42 | 1,119,566 |
| 2024-04-03 | $67.40 | $68.26 | $67.25 | $68.18 | $68.18 | 746,927 |
| 2024-04-02 | $68.80 | $68.98 | $67.00 | $67.70 | $67.70 | 1,187,196 |
| 2024-04-01 | $71.03 | $71.34 | $69.54 | $69.87 | $69.87 | 619,420 |
| 2024-03-28 | $69.74 | $71.54 | $69.73 | $70.88 | $70.88 | 1,639,247 |
| 2024-03-27 | $68.91 | $69.61 | $68.12 | $69.56 | $69.56 | 697,053 |
| 2024-03-26 | $68.50 | $69.06 | $68.08 | $68.18 | $68.18 | 767,131 |
| 2024-03-25 | $68.08 | $69.00 | $67.66 | $68.40 | $68.40 | 1,486,183 |
| 2024-03-22 | $68.88 | $69.05 | $67.96 | $68.40 | $68.40 | 1,289,300 |
| 2024-03-21 | $71.39 | $72.00 | $68.51 | $68.62 | $68.62 | 2,548,265 |
| 2024-03-20 | $68.22 | $70.28 | $67.51 | $69.89 | $69.89 | 1,299,014 |
| 2024-03-19 | $66.91 | $68.45 | $66.64 | $68.23 | $68.23 | 760,897 |
| 2024-03-18 | $68.49 | $68.60 | $65.92 | $67.06 | $67.06 | 1,372,451 |
| 2024-03-15 | $66.00 | $67.93 | $65.81 | $67.90 | $67.90 | 3,196,939 |
| 2024-03-14 | $68.86 | $69.74 | $66.19 | $66.89 | $66.89 | 1,503,940 |
| 2024-03-13 | $69.59 | $70.91 | $69.59 | $70.17 | $70.17 | 1,136,911 |
| 2024-03-12 | $68.30 | $69.67 | $67.73 | $69.36 | $69.36 | 997,249 |
| 2024-03-11 | $69.21 | $69.47 | $68.33 | $69.10 | $69.10 | 878,085 |
| 2024-03-08 | $70.35 | $70.88 | $68.76 | $69.45 | $69.45 | 727,869 |
| 2024-03-07 | $69.17 | $70.70 | $68.87 | $69.87 | $69.87 | 1,289,934 |
| 2024-03-06 | $68.27 | $68.83 | $67.68 | $68.41 | $68.41 | 913,394 |
| 2024-03-05 | $67.82 | $69.19 | $67.27 | $67.50 | $67.50 | 1,090,900 |
| 2024-03-04 | $68.66 | $69.58 | $67.81 | $67.86 | $67.86 | 1,076,549 |
| 2024-03-01 | $66.46 | $68.27 | $65.95 | $68.24 | $68.24 | 997,067 |
| 2024-02-29 | $64.45 | $66.65 | $64.45 | $66.43 | $66.43 | 1,606,141 |
| 2024-02-28 | $63.51 | $64.29 | $63.22 | $63.96 | $63.96 | 930,686 |
| 2024-02-27 | $63.92 | $64.60 | $63.21 | $63.70 | $63.70 | 932,023 |
| 2024-02-26 | $63.61 | $63.92 | $63.17 | $63.42 | $63.42 | 576,967 |
| 2024-02-23 | $63.07 | $64.21 | $63.05 | $63.65 | $63.65 | 735,486 |
| 2024-02-22 | $62.28 | $62.99 | $62.22 | $62.74 | $62.74 | 759,621 |
| 2024-02-21 | $62.36 | $62.76 | $61.30 | $62.02 | $62.02 | 971,909 |
| 2024-02-20 | $60.33 | $61.72 | $60.28 | $61.69 | $61.69 | 1,051,635 |
| 2024-02-16 | $61.91 | $62.52 | $61.25 | $61.27 | $61.27 | 944,240 |
| 2024-02-15 | $62.11 | $63.23 | $61.69 | $63.07 | $63.07 | 1,156,373 |
| 2024-02-14 | $61.47 | $62.08 | $60.56 | $61.69 | $61.69 | 1,072,152 |
| 2024-02-13 | $60.39 | $61.27 | $60.00 | $60.42 | $60.42 | 1,214,380 |
| 2024-02-12 | $61.02 | $63.82 | $61.02 | $63.47 | $63.47 | 1,274,651 |
| 2024-02-09 | $60.61 | $61.40 | $60.25 | $60.90 | $60.90 | 880,949 |
| 2024-02-08 | $60.12 | $60.74 | $59.75 | $60.66 | $60.66 | 859,269 |
| 2024-02-07 | $59.61 | $60.60 | $59.47 | $59.97 | $59.97 | 893,560 |
| 2024-02-06 | $59.18 | $59.58 | $58.48 | $59.43 | $59.23 | 1,435,001 |
| 2024-02-05 | $58.84 | $59.58 | $58.15 | $59.00 | $58.80 | 1,362,431 |
| 2024-02-02 | $59.38 | $60.62 | $58.69 | $59.92 | $59.72 | 1,162,791 |
| 2024-02-01 | $60.42 | $61.30 | $59.15 | $60.82 | $60.62 | 1,094,661 |
| 2024-01-31 | $60.25 | $61.29 | $59.48 | $59.59 | $59.39 | 1,230,681 |
| 2024-01-30 | $60.68 | $61.40 | $60.22 | $60.38 | $60.18 | 1,378,103 |
| 2024-01-29 | $59.48 | $60.66 | $59.34 | $60.65 | $60.45 | 1,204,499 |
| 2024-01-26 | $59.80 | $60.41 | $59.15 | $59.50 | $59.50 | 888,228 |
| 2024-01-25 | $59.34 | $59.80 | $58.83 | $59.76 | $59.76 | 1,628,882 |
| 2024-01-24 | $59.95 | $60.10 | $58.05 | $58.40 | $58.40 | 1,419,504 |
| 2024-01-23 | $61.47 | $61.85 | $58.96 | $59.35 | $59.35 | 1,926,265 |
| 2024-01-22 | $62.00 | $62.99 | $61.65 | $62.97 | $62.97 | 1,274,215 |
| 2024-01-19 | $61.40 | $61.64 | $60.53 | $61.33 | $61.33 | 800,918 |
| 2024-01-18 | $61.55 | $61.78 | $60.29 | $61.12 | $61.12 | 1,083,156 |
| 2024-01-17 | $59.50 | $60.17 | $59.45 | $60.02 | $60.02 | 693,347 |
| 2024-01-16 | $60.10 | $60.43 | $59.48 | $60.22 | $60.22 | 1,039,525 |
| 2024-01-12 | $62.75 | $62.80 | $59.86 | $60.63 | $60.63 | 1,709,343 |
| 2024-01-11 | $60.84 | $62.84 | $60.58 | $62.42 | $62.42 | 3,339,405 |
| 2024-01-10 | $62.45 | $64.00 | $62.45 | $63.20 | $63.20 | 2,097,815 |
| 2024-01-09 | $62.09 | $62.90 | $62.01 | $62.54 | $62.54 | 1,095,824 |
| 2024-01-08 | $61.75 | $62.81 | $61.26 | $62.76 | $62.76 | 997,840 |
| 2024-01-05 | $60.60 | $62.13 | $60.60 | $61.33 | $61.33 | 804,556 |
| 2024-01-04 | $60.20 | $61.15 | $59.84 | $60.90 | $60.90 | 1,024,648 |
| 2024-01-03 | $60.94 | $61.18 | $60.06 | $60.31 | $60.31 | 834,933 |
| 2024-01-02 | $61.66 | $62.31 | $60.81 | $62.04 | $62.04 | 928,149 |
| 2023-12-29 | $62.57 | $63.15 | $62.30 | $62.46 | $62.46 | 669,017 |
| 2023-12-28 | $62.73 | $63.41 | $62.55 | $62.95 | $62.95 | 517,551 |
| 2023-12-27 | $62.95 | $63.53 | $62.50 | $63.07 | $63.07 | 589,333 |
| 2023-12-26 | $62.33 | $63.04 | $62.14 | $62.78 | $62.78 | 467,469 |
| 2023-12-22 | $62.51 | $62.59 | $61.70 | $62.08 | $62.08 | 583,401 |
| 2023-12-21 | $62.14 | $62.55 | $61.54 | $62.03 | $62.03 | 935,036 |
| 2023-12-20 | $62.11 | $62.91 | $61.27 | $61.34 | $61.34 | 963,061 |
| 2023-12-19 | $60.90 | $62.23 | $60.68 | $62.11 | $62.11 | 1,169,251 |
| 2023-12-18 | $60.56 | $60.67 | $59.75 | $60.36 | $60.36 | 904,686 |
| 2023-12-15 | $62.18 | $62.55 | $60.28 | $60.64 | $60.64 | 2,934,566 |
| 2023-12-14 | $59.00 | $62.97 | $59.00 | $62.81 | $62.81 | 2,352,142 |
| 2023-12-13 | $56.10 | $58.03 | $54.94 | $57.88 | $57.88 | 1,532,499 |
| 2023-12-12 | $56.30 | $56.34 | $55.54 | $55.58 | $55.58 | 790,691 |
| 2023-12-11 | $56.34 | $56.65 | $55.83 | $56.08 | $56.08 | 875,189 |
| 2023-12-08 | $55.73 | $56.92 | $55.45 | $56.65 | $56.65 | 1,222,241 |
| 2023-12-07 | $55.72 | $56.52 | $55.03 | $56.51 | $56.51 | 1,002,873 |
| 2023-12-06 | $55.00 | $56.49 | $55.00 | $55.51 | $55.51 | 921,959 |
| 2023-12-05 | $54.50 | $54.85 | $54.00 | $54.44 | $54.44 | 845,493 |
| 2023-12-04 | $53.54 | $54.81 | $53.54 | $54.70 | $54.70 | 1,529,529 |
| 2023-12-01 | $52.16 | $53.91 | $51.94 | $53.87 | $53.87 | 1,285,909 |
| 2023-11-30 | $52.16 | $52.24 | $51.53 | $52.10 | $52.10 | 1,137,733 |
| 2023-11-29 | $52.92 | $53.23 | $52.40 | $52.41 | $52.41 | 945,635 |
| 2023-11-28 | $52.48 | $52.86 | $52.11 | $52.15 | $52.15 | 1,142,869 |
| 2023-11-27 | $52.67 | $53.09 | $52.51 | $52.74 | $52.74 | 722,925 |
| 2023-11-24 | $52.92 | $53.18 | $52.71 | $53.07 | $53.07 | 291,813 |
| 2023-11-22 | $53.62 | $54.00 | $52.85 | $53.02 | $53.02 | 544,171 |
| 2023-11-21 | $53.17 | $53.60 | $52.82 | $53.03 | $53.03 | 725,783 |
| 2023-11-20 | $53.06 | $53.53 | $52.25 | $53.42 | $53.42 | 941,455 |
| 2023-11-17 | $54.28 | $54.79 | $53.51 | $53.87 | $53.87 | 1,057,251 |
| 2023-11-16 | $53.67 | $54.08 | $53.24 | $53.95 | $53.95 | 833,479 |
| 2023-11-15 | $54.06 | $54.84 | $53.65 | $53.66 | $53.66 | 960,537 |
| 2023-11-14 | $53.00 | $54.76 | $52.65 | $54.35 | $54.35 | 2,055,064 |
| 2023-11-13 | $50.70 | $51.39 | $50.38 | $50.82 | $50.82 | 1,268,844 |
| 2023-11-10 | $50.71 | $51.52 | $50.34 | $51.12 | $51.12 | 1,155,091 |
| 2023-11-09 | $51.10 | $51.73 | $50.08 | $50.33 | $50.33 | 1,137,707 |
| 2023-11-08 | $51.57 | $51.85 | $50.94 | $51.11 | $51.11 | 1,093,346 |
| 2023-11-07 | $50.66 | $51.73 | $50.54 | $51.57 | $51.37 | 1,304,716 |
| 2023-11-06 | $50.71 | $51.10 | $50.08 | $50.66 | $50.46 | 1,548,619 |
| 2023-11-03 | $50.00 | $51.48 | $50.00 | $51.18 | $50.98 | 1,930,852 |
| 2023-11-02 | $47.99 | $49.11 | $47.97 | $48.86 | $48.67 | 2,140,743 |
| 2023-11-01 | $44.26 | $46.65 | $43.92 | $46.47 | $46.29 | 1,957,468 |
| 2023-10-31 | $43.47 | $44.56 | $43.34 | $44.20 | $44.03 | 1,180,345 |
| 2023-10-30 | $43.65 | $43.85 | $42.75 | $43.34 | $43.17 | 1,152,904 |
| 2023-10-27 | $43.33 | $43.47 | $42.91 | $43.15 | $42.98 | 1,130,891 |
| 2023-10-26 | $42.92 | $43.76 | $42.27 | $43.14 | $42.97 | 1,309,345 |
| 2023-10-25 | $42.77 | $43.08 | $42.35 | $42.36 | $42.19 | 1,467,710 |
| 2023-10-24 | $43.26 | $43.65 | $42.87 | $43.10 | $42.93 | 1,046,621 |
| 2023-10-23 | $42.20 | $43.47 | $42.19 | $43.21 | $43.04 | 1,159,115 |
| 2023-10-20 | $42.69 | $43.01 | $42.11 | $42.31 | $42.15 | 1,533,243 |
| 2023-10-19 | $43.55 | $43.83 | $42.50 | $42.53 | $42.36 | 1,300,242 |
| 2023-10-18 | $44.12 | $44.37 | $43.41 | $43.42 | $43.25 | 1,105,295 |
| 2023-10-17 | $43.49 | $45.09 | $43.49 | $44.61 | $44.44 | 1,537,461 |
| 2023-10-16 | $43.32 | $44.21 | $43.30 | $43.90 | $43.73 | 1,369,460 |
| 2023-10-13 | $43.22 | $43.99 | $43.13 | $43.86 | $43.69 | 1,376,887 |
| 2023-10-12 | $45.05 | $45.27 | $42.65 | $43.19 | $43.02 | 1,637,572 |
| 2023-10-11 | $45.45 | $46.18 | $44.94 | $45.71 | $45.53 | 980,827 |
| 2023-10-10 | $44.54 | $45.97 | $44.44 | $45.32 | $45.14 | 1,329,334 |
| 2023-10-09 | $43.85 | $44.59 | $43.29 | $44.57 | $44.40 | 1,076,942 |
| 2023-10-06 | $43.53 | $44.51 | $42.83 | $44.24 | $44.07 | 1,533,298 |
| 2023-10-05 | $44.39 | $44.88 | $44.04 | $44.10 | $43.93 | 1,321,221 |
| 2023-10-04 | $44.30 | $44.75 | $43.93 | $44.60 | $44.43 | 1,381,945 |
| 2023-10-03 | $45.37 | $45.61 | $43.75 | $44.14 | $43.97 | 1,523,876 |
| 2023-10-02 | $46.25 | $46.65 | $45.72 | $45.87 | $45.69 | 1,410,600 |
| 2023-09-29 | $47.24 | $47.47 | $46.11 | $46.28 | $46.10 | 1,035,449 |
| 2023-09-28 | $45.64 | $46.82 | $45.58 | $46.72 | $46.54 | 892,974 |
| 2023-09-27 | $46.06 | $46.33 | $45.36 | $45.74 | $45.56 | 956,595 |
| 2023-09-26 | $46.10 | $46.62 | $45.44 | $45.47 | $45.29 | 1,284,689 |
| 2023-09-25 | $45.92 | $46.93 | $45.92 | $46.34 | $46.16 | 1,419,878 |
| 2023-09-22 | $46.36 | $46.61 | $45.56 | $46.20 | $46.20 | 1,626,575 |
| 2023-09-21 | $46.16 | $47.10 | $45.19 | $46.00 | $46.00 | 3,311,639 |
| 2023-09-20 | $48.79 | $49.58 | $48.02 | $48.06 | $48.06 | 2,595,142 |
| 2023-09-19 | $48.07 | $48.75 | $47.77 | $48.41 | $48.41 | 1,474,054 |
| 2023-09-18 | $47.83 | $48.38 | $47.43 | $48.29 | $48.29 | 1,308,394 |
| 2023-09-15 | $49.09 | $49.54 | $46.96 | $47.79 | $47.79 | 3,192,573 |
| 2023-09-14 | $49.55 | $49.96 | $48.81 | $49.91 | $49.91 | 1,231,169 |
| 2023-09-13 | $49.60 | $50.02 | $48.29 | $48.93 | $48.93 | 1,479,098 |
| 2023-09-12 | $50.33 | $50.84 | $49.26 | $49.58 | $49.58 | 969,619 |
| 2023-09-11 | $50.70 | $51.72 | $50.59 | $50.73 | $50.73 | 975,972 |
| 2023-09-08 | $50.39 | $50.90 | $50.15 | $50.36 | $50.36 | 588,122 |
| 2023-09-07 | $49.76 | $51.06 | $49.50 | $50.72 | $50.72 | 1,065,033 |
| 2023-09-06 | $49.27 | $50.03 | $49.23 | $50.00 | $50.00 | 850,023 |
| 2023-09-05 | $51.42 | $51.55 | $49.01 | $49.07 | $49.07 | 1,314,203 |
| 2023-09-01 | $51.00 | $52.20 | $50.88 | $51.79 | $51.79 | 797,885 |
| 2023-08-31 | $50.77 | $51.00 | $50.33 | $50.80 | $50.80 | 1,049,609 |
| 2023-08-30 | $49.38 | $51.40 | $49.27 | $50.85 | $50.85 | 1,257,048 |
| 2023-08-29 | $47.83 | $49.42 | $47.74 | $49.40 | $49.40 | 859,649 |
| 2023-08-28 | $48.20 | $48.31 | $47.54 | $47.93 | $47.93 | 871,623 |
| 2023-08-25 | $48.79 | $48.90 | $46.62 | $47.91 | $47.91 | 911,526 |
| 2023-08-24 | $49.39 | $49.95 | $48.52 | $48.56 | $48.56 | 1,164,417 |
| 2023-08-23 | $49.40 | $49.98 | $48.90 | $49.35 | $49.35 | 983,502 |
| 2023-08-22 | $48.79 | $49.26 | $48.50 | $49.06 | $49.06 | 1,026,710 |
| 2023-08-21 | $49.13 | $49.39 | $47.52 | $48.56 | $48.56 | 1,399,983 |
| 2023-08-18 | $47.99 | $49.14 | $47.81 | $49.08 | $49.08 | 1,809,762 |
| 2023-08-17 | $51.75 | $51.91 | $47.97 | $48.47 | $48.47 | 2,551,059 |
| 2023-08-16 | $53.16 | $53.73 | $51.47 | $51.48 | $51.48 | 1,325,083 |
| 2023-08-15 | $53.35 | $54.56 | $53.02 | $53.77 | $53.77 | 1,042,810 |
| 2023-08-14 | $52.29 | $53.36 | $52.17 | $53.32 | $53.32 | 1,086,216 |
| 2023-08-11 | $52.56 | $53.28 | $52.26 | $52.41 | $52.41 | 959,604 |
| 2023-08-10 | $54.48 | $54.74 | $52.34 | $52.73 | $52.73 | 1,026,234 |
| 2023-08-09 | $54.71 | $54.76 | $54.00 | $54.02 | $54.02 | 741,507 |
| 2023-08-08 | $54.50 | $54.95 | $54.00 | $54.82 | $54.82 | 824,874 |
| 2023-08-07 | $53.96 | $55.02 | $53.96 | $54.76 | $54.76 | 1,317,914 |
| 2023-08-04 | $53.81 | $54.62 | $53.39 | $54.30 | $54.30 | 1,114,241 |
| 2023-08-03 | $54.26 | $54.26 | $52.46 | $53.24 | $53.24 | 1,183,845 |
| 2023-08-02 | $53.93 | $54.50 | $53.46 | $54.36 | $54.36 | 1,036,924 |
| 2023-08-01 | $53.68 | $54.90 | $53.62 | $54.87 | $54.67 | 1,177,474 |
| 2023-07-31 | $54.51 | $54.71 | $53.32 | $53.97 | $53.77 | 1,096,049 |
| 2023-07-28 | $53.81 | $54.51 | $53.62 | $54.30 | $54.10 | 1,226,652 |
| 2023-07-27 | $54.35 | $54.69 | $52.67 | $53.05 | $52.86 | 1,531,607 |
| 2023-07-26 | $53.86 | $54.59 | $53.43 | $53.85 | $53.65 | 1,576,573 |
| 2023-07-25 | $52.97 | $54.52 | $52.95 | $54.10 | $53.90 | 1,752,534 |
| 2023-07-24 | $52.70 | $53.63 | $52.66 | $52.99 | $52.80 | 1,402,163 |
| 2023-07-21 | $52.13 | $52.98 | $52.13 | $52.64 | $52.64 | 1,824,661 |
| 2023-07-20 | $55.31 | $55.37 | $51.51 | $51.88 | $51.88 | 2,322,280 |
| 2023-07-19 | $54.77 | $55.22 | $54.07 | $54.72 | $54.72 | 1,945,862 |
| 2023-07-18 | $54.64 | $55.37 | $54.47 | $54.76 | $54.76 | 1,496,641 |
| 2023-07-17 | $54.30 | $54.68 | $53.96 | $54.38 | $54.38 | 1,467,852 |
| 2023-07-14 | $54.60 | $54.63 | $53.52 | $54.54 | $54.54 | 2,221,260 |
| 2023-07-13 | $52.71 | $53.59 | $52.56 | $52.96 | $52.96 | 1,567,563 |
| 2023-07-12 | $51.84 | $53.07 | $51.58 | $52.96 | $52.96 | 1,944,456 |
| 2023-07-11 | $51.04 | $51.57 | $50.82 | $51.21 | $51.21 | 2,367,205 |
| 2023-07-10 | $48.23 | $50.87 | $48.23 | $50.86 | $50.86 | 2,389,242 |
| 2023-07-07 | $48.40 | $48.95 | $48.14 | $48.23 | $48.23 | 1,857,115 |
| 2023-07-06 | $49.83 | $49.83 | $47.36 | $48.33 | $48.33 | 3,262,965 |
| 2023-07-05 | $51.78 | $51.82 | $50.28 | $50.55 | $50.55 | 1,324,736 |
| 2023-07-03 | $52.00 | $52.15 | $51.22 | $51.68 | $51.68 | 677,846 |
| 2023-06-30 | $51.76 | $51.81 | $51.18 | $51.71 | $51.71 | 1,384,565 |
| 2023-06-29 | $51.54 | $51.72 | $50.73 | $51.32 | $51.32 | 1,646,914 |
| 2023-06-28 | $51.99 | $52.49 | $51.52 | $51.64 | $51.64 | 2,051,152 |
| 2023-06-27 | $51.19 | $52.71 | $51.17 | $52.25 | $52.25 | 2,501,606 |
| 2023-06-26 | $52.25 | $52.88 | $51.14 | $51.15 | $51.15 | 1,719,765 |
| 2023-06-23 | $51.69 | $52.40 | $51.69 | $52.02 | $52.02 | 3,690,670 |
| 2023-06-22 | $51.64 | $52.03 | $50.06 | $51.55 | $51.55 | 5,379,376 |
| 2023-06-21 | $51.20 | $52.20 | $50.74 | $52.01 | $52.01 | 4,352,165 |
| 2023-06-20 | $50.77 | $51.71 | $50.67 | $51.05 | $51.05 | 1,860,732 |
| 2023-06-16 | $50.81 | $51.29 | $50.38 | $50.77 | $50.77 | 2,437,989 |
| 2023-06-15 | $50.48 | $50.53 | $49.74 | $50.38 | $50.38 | 1,417,275 |
| 2023-06-14 | $50.20 | $50.95 | $49.57 | $49.75 | $49.75 | 1,593,566 |
| 2023-06-13 | $50.10 | $51.03 | $50.08 | $50.26 | $50.26 | 1,833,019 |
| 2023-06-12 | $48.75 | $50.47 | $48.34 | $50.02 | $50.02 | 1,791,287 |
| 2023-06-09 | $48.28 | $49.18 | $48.15 | $48.74 | $48.74 | 1,355,679 |
| 2023-06-08 | $47.97 | $48.74 | $47.91 | $48.19 | $48.19 | 1,089,272 |
| 2023-06-07 | $48.46 | $49.48 | $48.30 | $48.40 | $48.40 | 1,851,255 |
| 2023-06-06 | $46.13 | $48.39 | $45.95 | $48.36 | $48.36 | 1,620,212 |
| 2023-06-05 | $45.02 | $46.16 | $44.99 | $45.97 | $45.97 | 1,148,912 |
| 2023-06-02 | $44.22 | $45.70 | $44.17 | $45.68 | $45.68 | 1,343,764 |
| 2023-06-01 | $43.24 | $43.98 | $43.24 | $43.83 | $43.83 | 894,145 |
| 2023-05-31 | $44.13 | $44.31 | $42.98 | $43.33 | $43.33 | 1,184,710 |
| 2023-05-30 | $44.02 | $44.60 | $43.99 | $44.43 | $44.43 | 797,068 |
| 2023-05-26 | $44.17 | $44.33 | $43.55 | $44.12 | $44.12 | 993,824 |
| 2023-05-25 | $44.00 | $44.76 | $43.86 | $44.31 | $44.31 | 974,397 |
| 2023-05-24 | $43.08 | $43.90 | $43.03 | $43.60 | $43.60 | 1,270,887 |
| 2023-05-23 | $43.81 | $43.81 | $42.59 | $42.79 | $42.79 | 1,638,887 |
| 2023-05-22 | $44.90 | $45.33 | $44.07 | $44.18 | $44.18 | 1,409,038 |
| 2023-05-19 | $46.22 | $46.22 | $44.48 | $44.96 | $44.96 | 1,510,968 |
| 2023-05-18 | $45.86 | $46.28 | $45.59 | $46.03 | $46.03 | 1,962,942 |
| 2023-05-17 | $45.70 | $45.84 | $45.30 | $45.82 | $45.82 | 1,095,408 |
| 2023-05-16 | $45.05 | $45.74 | $44.38 | $45.61 | $45.61 | 1,531,172 |
| 2023-05-15 | $45.81 | $45.98 | $45.34 | $45.69 | $45.69 | 983,334 |
| 2023-05-12 | $46.15 | $46.91 | $45.29 | $45.72 | $45.72 | 1,785,512 |
| 2023-05-11 | $45.34 | $45.98 | $45.21 | $45.93 | $45.93 | 1,401,142 |
| 2023-05-10 | $45.54 | $45.70 | $44.82 | $45.44 | $45.44 | 1,235,569 |
| 2023-05-09 | $44.87 | $45.76 | $44.69 | $45.01 | $45.01 | 1,737,560 |
| 2023-05-08 | $43.86 | $44.88 | $43.71 | $44.81 | $44.81 | 1,076,722 |
| 2023-05-05 | $43.62 | $44.19 | $43.37 | $44.04 | $44.04 | 928,275 |
| 2023-05-04 | $43.79 | $44.26 | $43.15 | $43.39 | $43.39 | 1,634,138 |
| 2023-05-03 | $43.91 | $44.96 | $43.80 | $44.17 | $44.17 | 1,546,436 |
| 2023-05-02 | $43.95 | $43.99 | $42.86 | $43.87 | $43.72 | 1,588,304 |
| 2023-05-01 | $43.57 | $44.23 | $43.57 | $44.02 | $43.87 | 1,725,545 |
| 2023-04-28 | $42.51 | $44.00 | $42.45 | $43.82 | $43.82 | 1,862,772 |
| 2023-04-27 | $41.54 | $42.49 | $41.33 | $42.43 | $42.43 | 1,027,548 |
| 2023-04-26 | $41.54 | $41.92 | $40.97 | $41.08 | $41.08 | 1,613,154 |
| 2023-04-25 | $41.87 | $42.27 | $41.73 | $41.83 | $41.83 | 1,585,696 |
| 2023-04-24 | $41.69 | $42.16 | $41.45 | $41.97 | $41.97 | 1,718,284 |
| 2023-04-21 | $41.45 | $41.95 | $41.22 | $41.69 | $41.69 | 1,762,558 |
| 2023-04-20 | $42.07 | $42.61 | $41.39 | $41.51 | $41.51 | 2,288,525 |
| 2023-04-19 | $40.58 | $41.00 | $40.38 | $40.88 | $40.88 | 1,243,819 |
| 2023-04-18 | $40.10 | $40.80 | $39.75 | $40.73 | $40.73 | 2,557,272 |
| 2023-04-17 | $39.59 | $40.02 | $39.38 | $39.82 | $39.82 | 1,403,104 |
| 2023-04-14 | $39.20 | $39.72 | $39.10 | $39.69 | $39.69 | 1,684,979 |
| 2023-04-13 | $39.19 | $39.67 | $38.65 | $39.34 | $39.34 | 1,678,322 |
| 2023-04-12 | $39.38 | $39.55 | $38.90 | $39.06 | $39.06 | 2,074,863 |
| 2023-04-11 | $38.93 | $39.73 | $38.79 | $39.36 | $39.36 | 2,232,904 |
| 2023-04-10 | $38.27 | $39.33 | $38.26 | $38.63 | $38.63 | 1,789,729 |
| 2023-04-06 | $39.98 | $39.98 | $38.28 | $38.40 | $38.40 | 2,168,630 |
| 2023-04-05 | $40.15 | $40.32 | $39.66 | $39.88 | $39.88 | 1,164,292 |
| 2023-04-04 | $40.53 | $40.64 | $39.78 | $40.32 | $40.32 | 1,114,166 |
| 2023-04-03 | $39.99 | $40.63 | $39.76 | $40.55 | $40.55 | 1,213,449 |
| 2023-03-31 | $39.61 | $40.20 | $39.51 | $40.18 | $40.18 | 1,264,073 |
| 2023-03-30 | $40.39 | $40.50 | $39.48 | $39.61 | $39.61 | 1,631,072 |
| 2023-03-29 | $40.57 | $40.59 | $39.80 | $40.24 | $40.24 | 1,430,203 |
| 2023-03-28 | $40.16 | $40.65 | $40.00 | $40.33 | $40.33 | 1,380,848 |
| 2023-03-27 | $40.50 | $40.67 | $40.03 | $40.09 | $40.09 | 2,151,387 |
| 2023-03-24 | $40.17 | $40.58 | $38.90 | $40.41 | $40.41 | 3,698,382 |
| 2023-03-23 | $39.50 | $40.52 | $38.82 | $39.57 | $39.57 | 6,095,134 |
| 2023-03-22 | $36.58 | $37.72 | $36.55 | $36.80 | $36.80 | 3,438,794 |
| 2023-03-21 | $36.08 | $36.79 | $36.01 | $36.64 | $36.64 | 3,061,184 |
| 2023-03-20 | $35.39 | $36.06 | $35.26 | $35.68 | $35.68 | 1,400,206 |
| 2023-03-17 | $35.61 | $35.65 | $34.89 | $35.28 | $35.28 | 2,544,478 |
| 2023-03-16 | $34.96 | $35.64 | $34.32 | $35.53 | $35.53 | 1,409,283 |
| 2023-03-15 | $35.26 | $35.80 | $34.44 | $34.90 | $34.90 | 1,508,461 |
| 2023-03-14 | $35.63 | $35.86 | $34.93 | $35.37 | $35.37 | 1,145,185 |
| 2023-03-13 | $34.04 | $35.98 | $33.98 | $35.07 | $35.07 | 2,744,518 |
| 2023-03-10 | $35.76 | $35.80 | $33.92 | $34.62 | $34.62 | 1,636,156 |
| 2023-03-09 | $35.58 | $36.34 | $35.43 | $35.55 | $35.55 | 1,508,905 |
| 2023-03-08 | $35.38 | $35.61 | $34.95 | $35.61 | $35.61 | 900,123 |
| 2023-03-07 | $35.27 | $35.65 | $34.92 | $35.09 | $35.09 | 1,271,382 |
| 2023-03-06 | $35.05 | $35.63 | $34.85 | $34.99 | $34.99 | 1,601,143 |
| 2023-03-03 | $35.69 | $35.95 | $35.20 | $35.76 | $35.76 | 1,164,065 |
| 2023-03-02 | $34.60 | $35.19 | $34.20 | $35.19 | $35.19 | 1,235,002 |
| 2023-03-01 | $35.15 | $35.62 | $34.86 | $34.89 | $34.89 | 1,403,211 |
| 2023-02-28 | $35.48 | $35.80 | $35.23 | $35.27 | $35.27 | 1,090,202 |
| 2023-02-27 | $35.71 | $35.82 | $35.14 | $35.35 | $35.35 | 1,039,335 |
| 2023-02-24 | $34.73 | $35.43 | $34.55 | $35.20 | $35.20 | 1,334,558 |
| 2023-02-23 | $34.97 | $35.65 | $34.61 | $35.52 | $35.52 | 1,143,756 |
| 2023-02-22 | $34.90 | $35.30 | $34.53 | $34.77 | $34.77 | 1,369,975 |
| 2023-02-21 | $35.14 | $35.33 | $34.36 | $34.51 | $34.51 | 1,519,196 |
| 2023-02-17 | $36.42 | $36.42 | $35.30 | $35.66 | $35.66 | 1,570,986 |
| 2023-02-16 | $36.48 | $36.97 | $36.13 | $36.58 | $36.58 | 1,120,143 |
| 2023-02-15 | $37.13 | $37.35 | $36.78 | $37.12 | $37.12 | 1,041,027 |
| 2023-02-14 | $37.58 | $38.13 | $36.89 | $37.48 | $37.48 | 1,457,144 |
| 2023-02-13 | $37.23 | $38.23 | $37.16 | $38.17 | $38.17 | 922,479 |
| 2023-02-10 | $37.10 | $37.81 | $36.91 | $37.36 | $37.36 | 1,214,155 |
| 2023-02-09 | $38.07 | $38.26 | $37.21 | $37.30 | $37.30 | 1,584,645 |
| 2023-02-08 | $39.06 | $39.15 | $37.63 | $37.69 | $37.69 | 1,941,753 |
| 2023-02-07 | $38.61 | $39.65 | $38.49 | $39.44 | $39.44 | 1,379,783 |
| 2023-02-06 | $39.23 | $39.42 | $38.74 | $39.01 | $39.01 | 1,043,549 |
| 2023-02-03 | $39.30 | $40.33 | $39.28 | $39.69 | $39.69 | 1,152,743 |
| 2023-02-02 | $39.50 | $40.92 | $39.46 | $40.43 | $40.43 | 2,030,541 |
| 2023-02-01 | $38.24 | $39.21 | $37.49 | $38.83 | $38.83 | 2,149,767 |
| 2023-01-31 | $37.29 | $38.48 | $37.29 | $38.45 | $38.30 | 1,487,446 |
| 2023-01-30 | $37.04 | $37.76 | $36.70 | $36.75 | $36.61 | 1,156,204 |
| 2023-01-27 | $37.01 | $37.67 | $37.01 | $37.48 | $37.34 | 1,015,660 |
| 2023-01-26 | $37.24 | $37.70 | $36.84 | $37.40 | $37.40 | 1,227,793 |
| 2023-01-25 | $36.72 | $37.30 | $36.58 | $37.00 | $37.00 | 1,518,707 |
| 2023-01-24 | $35.87 | $36.90 | $35.87 | $36.83 | $36.83 | 1,227,284 |
| 2023-01-23 | $35.25 | $36.23 | $35.25 | $36.13 | $36.13 | 1,379,301 |
| 2023-01-20 | $34.85 | $35.38 | $34.33 | $35.36 | $35.36 | 1,129,374 |
| 2023-01-19 | $35.02 | $35.17 | $34.38 | $34.80 | $34.80 | 1,057,901 |
| 2023-01-18 | $35.49 | $36.56 | $35.19 | $35.29 | $35.29 | 2,117,873 |
| 2023-01-17 | $35.10 | $35.41 | $34.96 | $35.19 | $35.19 | 1,861,084 |
| 2023-01-13 | $34.52 | $35.52 | $34.38 | $35.10 | $35.10 | 2,048,634 |
| 2023-01-12 | $34.49 | $35.19 | $33.53 | $34.91 | $34.91 | 4,692,851 |
| 2023-01-11 | $35.24 | $36.18 | $35.12 | $35.94 | $35.94 | 4,132,156 |
| 2023-01-10 | $34.00 | $34.87 | $33.91 | $34.85 | $34.85 | 1,203,576 |
| 2023-01-09 | $34.63 | $35.10 | $34.31 | $34.41 | $34.41 | 1,469,780 |
| 2023-01-06 | $34.16 | $34.72 | $34.01 | $34.55 | $34.55 | 1,215,614 |
| 2023-01-05 | $32.93 | $33.79 | $32.52 | $33.75 | $33.75 | 1,163,272 |
| 2023-01-04 | $33.06 | $33.67 | $32.94 | $33.35 | $33.35 | 1,421,590 |
| 2023-01-03 | $32.46 | $32.74 | $32.04 | $32.46 | $32.46 | 1,189,354 |
| 2022-12-30 | $31.64 | $32.01 | $31.55 | $31.85 | $31.85 | 693,626 |
| 2022-12-29 | $31.55 | $32.35 | $31.36 | $32.03 | $32.03 | 945,730 |
| 2022-12-28 | $32.10 | $32.18 | $31.30 | $31.33 | $31.33 | 1,131,977 |
| 2022-12-27 | $31.93 | $32.39 | $31.88 | $32.02 | $32.02 | 665,595 |
| 2022-12-23 | $32.29 | $32.43 | $31.74 | $32.14 | $32.14 | 838,294 |
| 2022-12-22 | $31.87 | $32.48 | $31.50 | $32.46 | $32.46 | 1,773,773 |
| 2022-12-21 | $31.93 | $32.53 | $31.79 | $32.19 | $32.19 | 1,222,424 |
| 2022-12-20 | $30.93 | $31.52 | $30.70 | $31.36 | $31.36 | 874,087 |
| 2022-12-19 | $31.98 | $32.13 | $31.08 | $31.27 | $31.27 | 850,282 |
| 2022-12-16 | $32.19 | $32.45 | $31.57 | $32.16 | $32.16 | 1,658,082 |
| 2022-12-15 | $31.24 | $32.91 | $31.16 | $32.81 | $32.81 | 1,597,018 |
| 2022-12-14 | $32.23 | $32.72 | $31.64 | $32.11 | $32.11 | 1,044,447 |
| 2022-12-13 | $33.53 | $34.21 | $31.86 | $32.09 | $32.09 | 1,847,420 |
| 2022-12-12 | $31.34 | $31.81 | $30.88 | $31.68 | $31.68 | 633,911 |
| 2022-12-09 | $31.15 | $31.65 | $31.04 | $31.05 | $31.05 | 586,277 |
| 2022-12-08 | $31.32 | $32.05 | $31.19 | $31.59 | $31.59 | 894,580 |
| 2022-12-07 | $30.60 | $31.48 | $30.51 | $31.37 | $31.37 | 869,871 |
| 2022-12-06 | $30.89 | $31.01 | $29.84 | $30.29 | $30.29 | 826,792 |
| 2022-12-05 | $30.92 | $31.19 | $30.62 | $30.89 | $30.89 | 697,868 |
| 2022-12-02 | $30.98 | $31.98 | $30.83 | $31.50 | $31.50 | 1,053,736 |
| 2022-12-01 | $31.97 | $32.76 | $31.63 | $32.01 | $32.01 | 1,529,444 |
| 2022-11-30 | $30.50 | $31.40 | $29.84 | $31.39 | $31.39 | 959,876 |
| 2022-11-29 | $30.15 | $30.81 | $30.15 | $30.78 | $30.78 | 652,532 |
| 2022-11-28 | $30.62 | $31.07 | $30.16 | $30.40 | $30.40 | 853,473 |
| 2022-11-25 | $30.62 | $30.92 | $30.58 | $30.86 | $30.86 | 235,782 |
| 2022-11-23 | $30.25 | $30.98 | $29.92 | $30.91 | $30.91 | 688,064 |
| 2022-11-22 | $30.00 | $30.41 | $29.77 | $30.33 | $30.33 | 1,047,367 |
| 2022-11-21 | $29.99 | $29.99 | $29.42 | $29.58 | $29.58 | 638,076 |
| 2022-11-18 | $30.38 | $30.43 | $29.34 | $30.01 | $30.01 | 1,096,123 |
| 2022-11-17 | $29.70 | $29.85 | $29.10 | $29.83 | $29.83 | 1,403,366 |
| 2022-11-16 | $30.62 | $30.70 | $30.27 | $30.50 | $30.50 | 902,155 |
| 2022-11-15 | $31.00 | $31.34 | $30.22 | $30.74 | $30.74 | 1,538,846 |
| 2022-11-14 | $31.00 | $31.26 | $30.04 | $30.12 | $30.12 | 1,793,534 |
| 2022-11-11 | $31.01 | $31.86 | $30.72 | $31.41 | $31.41 | 1,278,084 |
| 2022-11-10 | $29.91 | $32.30 | $29.79 | $31.03 | $31.03 | 3,241,205 |
| 2022-11-09 | $27.79 | $29.05 | $27.62 | $27.99 | $27.99 | 1,345,599 |
| 2022-11-08 | $28.36 | $28.60 | $27.58 | $28.15 | $28.00 | 960,378 |
| 2022-11-07 | $28.47 | $28.59 | $27.58 | $28.25 | $28.10 | 805,835 |
| 2022-11-04 | $27.60 | $28.44 | $27.41 | $28.22 | $28.22 | 1,397,736 |
| 2022-11-03 | $27.18 | $27.51 | $26.73 | $27.10 | $27.10 | 1,145,787 |
| 2022-11-02 | $28.80 | $29.44 | $27.86 | $27.87 | $27.87 | 1,623,073 |
| 2022-11-01 | $29.50 | $29.64 | $28.32 | $28.85 | $28.85 | 1,518,750 |
| 2022-10-31 | $28.95 | $29.10 | $28.34 | $28.82 | $28.82 | 1,151,099 |
| 2022-10-28 | $28.71 | $29.49 | $28.30 | $29.41 | $29.41 | 939,511 |
| 2022-10-27 | $28.85 | $29.74 | $28.62 | $28.80 | $28.80 | 1,652,035 |
| 2022-10-26 | $29.12 | $29.55 | $28.72 | $28.73 | $28.73 | 1,353,141 |
| 2022-10-25 | $27.73 | $29.50 | $27.71 | $29.14 | $29.14 | 1,538,371 |
| 2022-10-24 | $27.53 | $27.94 | $27.22 | $27.56 | $27.56 | 1,557,379 |
| 2022-10-21 | $26.17 | $27.55 | $25.95 | $27.34 | $27.34 | 2,537,989 |
| 2022-10-20 | $26.82 | $27.25 | $26.32 | $26.48 | $26.48 | 1,510,986 |
| 2022-10-19 | $27.44 | $27.55 | $26.27 | $26.64 | $26.64 | 2,044,518 |
| 2022-10-18 | $27.90 | $28.27 | $27.47 | $27.91 | $27.91 | 2,804,886 |
| 2022-10-17 | $27.23 | $27.77 | $27.06 | $27.20 | $27.20 | 1,881,855 |
| 2022-10-14 | $27.67 | $27.90 | $26.39 | $26.55 | $26.55 | 1,863,489 |
| 2022-10-13 | $26.73 | $27.81 | $25.92 | $27.49 | $27.49 | 1,990,608 |
| 2022-10-12 | $27.98 | $28.13 | $27.44 | $27.54 | $27.54 | 1,708,230 |
| 2022-10-11 | $27.70 | $28.81 | $27.41 | $28.12 | $28.12 | 1,877,648 |
| 2022-10-10 | $27.90 | $28.05 | $27.37 | $27.74 | $27.74 | 933,738 |
| 2022-10-07 | $28.12 | $28.31 | $27.38 | $27.75 | $27.75 | 1,328,247 |
| 2022-10-06 | $28.13 | $28.77 | $28.06 | $28.66 | $28.66 | 1,357,286 |
| 2022-10-05 | $28.18 | $28.43 | $27.83 | $28.37 | $28.37 | 1,916,004 |
| 2022-10-04 | $27.89 | $28.81 | $27.86 | $28.77 | $28.77 | 2,726,450 |
| 2022-10-03 | $26.43 | $27.51 | $26.17 | $27.31 | $27.31 | 2,265,055 |
| 2022-09-30 | $25.89 | $26.33 | $25.56 | $25.92 | $25.92 | 1,737,743 |
| 2022-09-29 | $26.34 | $26.39 | $25.65 | $25.99 | $25.99 | 2,524,699 |
| 2022-09-28 | $25.88 | $27.20 | $25.70 | $26.99 | $26.99 | 2,375,563 |
| 2022-09-27 | $26.34 | $26.49 | $25.31 | $25.51 | $25.51 | 2,035,526 |
| 2022-09-26 | $27.01 | $27.30 | $25.99 | $26.01 | $26.01 | 1,814,446 |
| 2022-09-23 | $26.40 | $27.22 | $26.27 | $27.20 | $27.20 | 3,158,363 |
| 2022-09-22 | $27.21 | $27.49 | $26.50 | $26.60 | $26.60 | 5,304,271 |
| 2022-09-21 | $28.87 | $29.40 | $27.91 | $28.02 | $28.02 | 2,118,086 |
| 2022-09-20 | $28.70 | $28.92 | $28.23 | $28.66 | $28.66 | 2,072,325 |
| 2022-09-19 | $28.91 | $29.42 | $28.64 | $29.27 | $29.27 | 2,900,432 |
| 2022-09-16 | $27.70 | $28.53 | $27.55 | $28.37 | $28.37 | 2,775,871 |
| 2022-09-15 | $27.72 | $28.42 | $27.47 | $27.72 | $27.72 | 2,228,448 |
| 2022-09-14 | $27.92 | $28.07 | $27.32 | $27.73 | $27.73 | 1,802,858 |
| 2022-09-13 | $28.84 | $28.84 | $27.67 | $27.79 | $27.79 | 1,868,480 |
| 2022-09-12 | $29.84 | $30.49 | $29.77 | $29.89 | $29.89 | 1,480,497 |
| 2022-09-09 | $28.93 | $29.67 | $28.74 | $29.53 | $29.53 | 1,107,483 |
| 2022-09-08 | $28.16 | $28.67 | $27.77 | $28.65 | $28.65 | 1,009,348 |
| 2022-09-07 | $27.73 | $28.51 | $27.62 | $28.46 | $28.46 | 954,151 |
| 2022-09-06 | $28.20 | $28.29 | $27.38 | $27.74 | $27.74 | 1,473,762 |
| 2022-09-02 | $28.72 | $28.89 | $28.05 | $28.23 | $28.23 | 1,187,813 |
| 2022-09-01 | $28.29 | $28.43 | $27.74 | $28.25 | $28.25 | 1,249,469 |
| 2022-08-31 | $29.30 | $29.38 | $28.50 | $28.65 | $28.65 | 1,446,317 |
| 2022-08-30 | $29.99 | $29.99 | $29.07 | $29.29 | $29.29 | 1,076,775 |
| 2022-08-29 | $29.32 | $30.03 | $29.17 | $29.63 | $29.63 | 1,123,260 |
| 2022-08-26 | $31.07 | $31.18 | $29.36 | $29.54 | $29.54 | 1,165,929 |
| 2022-08-25 | $29.66 | $31.13 | $29.66 | $31.05 | $31.05 | 1,148,543 |
| 2022-08-24 | $29.29 | $30.95 | $29.13 | $30.26 | $30.26 | 1,667,417 |
| 2022-08-23 | $29.88 | $30.45 | $29.72 | $29.76 | $29.76 | 984,985 |
| 2022-08-22 | $30.15 | $30.36 | $29.77 | $29.85 | $29.85 | 1,185,919 |
| 2022-08-19 | $31.71 | $31.94 | $30.61 | $30.64 | $30.64 | 1,436,870 |
| 2022-08-18 | $32.14 | $32.19 | $31.72 | $32.05 | $32.05 | 1,121,153 |
| 2022-08-17 | $32.63 | $32.67 | $31.96 | $32.08 | $32.08 | 1,114,432 |
| 2022-08-16 | $32.75 | $33.54 | $32.23 | $33.09 | $33.09 | 1,172,614 |
| 2022-08-15 | $33.37 | $33.52 | $32.76 | $32.99 | $32.99 | 853,168 |
| 2022-08-12 | $33.22 | $33.48 | $32.71 | $33.46 | $33.46 | 796,346 |
| 2022-08-11 | $32.82 | $33.68 | $32.75 | $32.95 | $32.95 | 1,608,109 |
| 2022-08-10 | $32.26 | $33.29 | $32.25 | $32.54 | $32.54 | 1,410,677 |
| 2022-08-09 | $32.04 | $32.27 | $31.20 | $31.40 | $31.40 | 1,506,081 |
| 2022-08-08 | $31.85 | $32.64 | $31.85 | $32.31 | $32.31 | 1,243,220 |
| 2022-08-05 | $30.90 | $31.88 | $30.69 | $31.70 | $31.70 | 911,820 |
| 2022-08-04 | $31.03 | $32.21 | $30.92 | $31.69 | $31.69 | 1,165,116 |
| 2022-08-03 | $30.91 | $31.30 | $30.23 | $31.11 | $31.11 | 1,158,080 |
| 2022-08-02 | $32.31 | $32.44 | $30.85 | $30.89 | $30.74 | 988,385 |
| 2022-08-01 | $32.52 | $33.14 | $32.06 | $32.69 | $32.53 | 1,031,654 |
| 2022-07-29 | $32.78 | $32.78 | $31.93 | $32.64 | $32.48 | 1,123,718 |
| 2022-07-28 | $32.61 | $33.16 | $31.87 | $32.62 | $32.46 | 1,557,522 |
| 2022-07-27 | $31.65 | $32.66 | $30.95 | $32.48 | $32.32 | 1,369,786 |
| 2022-07-26 | $31.54 | $31.86 | $31.29 | $31.50 | $31.35 | 1,051,586 |
| 2022-07-25 | $31.94 | $32.26 | $31.42 | $31.74 | $31.59 | 1,293,146 |
| 2022-07-22 | $32.42 | $33.22 | $31.79 | $32.42 | $32.26 | 1,539,118 |
| 2022-07-21 | $30.87 | $32.13 | $30.44 | $32.13 | $31.98 | 1,749,421 |
| 2022-07-20 | $31.60 | $31.60 | $30.74 | $31.37 | $31.22 | 1,657,580 |
| 2022-07-19 | $30.38 | $31.47 | $30.22 | $31.37 | $31.22 | 1,456,945 |
| 2022-07-18 | $30.58 | $31.05 | $30.01 | $30.31 | $30.16 | 1,482,699 |
| 2022-07-15 | $30.92 | $30.92 | $29.61 | $30.41 | $30.26 | 1,013,346 |
| 2022-07-14 | $30.24 | $30.40 | $29.53 | $30.24 | $30.09 | 895,499 |
| 2022-07-13 | $29.63 | $30.76 | $29.01 | $30.60 | $30.45 | 1,073,945 |
| 2022-07-12 | $30.08 | $31.33 | $30.01 | $30.39 | $30.24 | 1,526,143 |
| 2022-07-11 | $30.00 | $30.89 | $29.88 | $30.37 | $30.22 | 1,558,123 |
| 2022-07-08 | $29.94 | $30.77 | $29.92 | $30.62 | $30.47 | 1,000,844 |
| 2022-07-07 | $30.31 | $30.60 | $29.71 | $30.17 | $30.03 | 1,120,324 |
| 2022-07-06 | $30.59 | $30.94 | $29.22 | $30.24 | $30.09 | 1,756,229 |
| 2022-07-05 | $29.12 | $30.60 | $29.12 | $30.57 | $30.42 | 1,599,856 |
| 2022-07-01 | $28.66 | $29.95 | $28.55 | $29.65 | $29.51 | 2,184,897 |
| 2022-06-30 | $27.90 | $28.74 | $27.46 | $28.46 | $28.32 | 1,403,273 |
| 2022-06-29 | $28.37 | $28.48 | $27.68 | $28.14 | $28.00 | 1,142,930 |
| 2022-06-28 | $29.58 | $29.70 | $28.57 | $28.60 | $28.46 | 1,480,350 |
| 2022-06-27 | $29.38 | $30.03 | $28.74 | $29.30 | $29.16 | 1,775,962 |
| 2022-06-24 | $28.59 | $29.71 | $28.37 | $29.20 | $29.06 | 3,165,659 |
| 2022-06-23 | $27.55 | $28.84 | $27.27 | $28.49 | $28.35 | 5,746,420 |
| 2022-06-22 | $25.10 | $26.56 | $25.06 | $26.23 | $26.10 | 3,886,885 |
| 2022-06-21 | $26.03 | $26.67 | $25.32 | $25.61 | $25.49 | 2,579,861 |
| 2022-06-17 | $25.65 | $25.89 | $24.78 | $25.56 | $25.44 | 3,220,647 |
| 2022-06-16 | $27.21 | $27.43 | $25.47 | $26.04 | $25.92 | 3,613,653 |
| 2022-06-15 | $28.81 | $29.15 | $27.63 | $28.32 | $28.18 | 1,923,832 |
| 2022-06-14 | $28.96 | $29.41 | $28.26 | $28.53 | $28.39 | 2,221,136 |
| 2022-06-13 | $30.04 | $30.72 | $28.44 | $29.08 | $28.94 | 2,878,178 |
| 2022-06-10 | $32.58 | $32.69 | $31.18 | $31.20 | $31.05 | 1,638,250 |
| 2022-06-09 | $32.57 | $33.72 | $32.36 | $33.09 | $32.93 | 1,554,990 |
| 2022-06-08 | $33.13 | $33.63 | $32.66 | $32.94 | $32.78 | 2,066,218 |
| 2022-06-07 | $32.94 | $33.72 | $32.49 | $33.61 | $33.45 | 2,510,326 |
| 2022-06-06 | $33.89 | $33.89 | $33.25 | $33.36 | $33.20 | 1,243,865 |
| 2022-06-03 | $33.67 | $34.06 | $33.48 | $33.65 | $33.49 | 1,368,362 |
| 2022-06-02 | $34.39 | $34.62 | $33.67 | $34.15 | $33.99 | 1,246,646 |
| 2022-06-01 | $34.53 | $34.62 | $33.85 | $34.00 | $33.84 | 1,700,689 |
| 2022-05-31 | $34.43 | $34.72 | $33.85 | $34.49 | $34.32 | 948,786 |
| 2022-05-27 | $34.68 | $34.92 | $34.12 | $34.81 | $34.64 | 1,494,085 |
| 2022-05-26 | $33.07 | $34.60 | $32.99 | $34.38 | $34.22 | 2,033,001 |
| 2022-05-25 | $31.54 | $33.12 | $31.54 | $32.97 | $32.81 | 2,143,669 |
| 2022-05-24 | $31.96 | $32.11 | $30.65 | $31.37 | $31.22 | 2,015,649 |
| 2022-05-23 | $33.32 | $33.36 | $32.04 | $32.25 | $32.10 | 1,370,413 |
| 2022-05-20 | $33.17 | $33.24 | $31.69 | $33.02 | $32.86 | 1,420,174 |
| 2022-05-19 | $31.85 | $33.44 | $31.70 | $32.72 | $32.56 | 2,864,554 |
| 2022-05-18 | $33.50 | $33.50 | $31.68 | $31.88 | $31.73 | 1,989,448 |
| 2022-05-17 | $33.70 | $34.06 | $32.72 | $34.03 | $33.87 | 1,403,252 |
| 2022-05-16 | $33.28 | $33.43 | $31.79 | $32.89 | $32.73 | 1,653,030 |
| 2022-05-13 | $32.76 | $33.89 | $32.57 | $33.33 | $33.17 | 2,206,190 |
| 2022-05-12 | $30.70 | $33.11 | $30.55 | $32.76 | $32.60 | 2,828,792 |
| 2022-05-11 | $33.18 | $33.39 | $30.80 | $30.88 | $30.73 | 2,742,408 |
| 2022-05-10 | $33.95 | $34.12 | $32.54 | $33.18 | $33.02 | 2,258,052 |
| 2022-05-09 | $32.42 | $33.92 | $32.42 | $33.34 | $33.18 | 2,954,088 |
| 2022-05-06 | $33.60 | $33.73 | $32.16 | $33.21 | $33.05 | 2,146,377 |
| 2022-05-05 | $34.84 | $35.46 | $33.63 | $33.97 | $33.81 | 2,079,094 |
| 2022-05-04 | $33.72 | $35.84 | $33.32 | $35.71 | $35.54 | 2,373,982 |
| 2022-05-03 | $33.00 | $33.89 | $32.78 | $33.73 | $33.43 | 1,055,953 |
| 2022-05-02 | $32.24 | $33.10 | $31.88 | $33.05 | $32.75 | 1,342,890 |
| 2022-04-29 | $33.99 | $34.35 | $32.29 | $32.43 | $32.14 | 1,596,949 |
| 2022-04-28 | $33.09 | $34.38 | $32.34 | $34.16 | $33.85 | 2,473,456 |
| 2022-04-27 | $33.20 | $33.66 | $32.20 | $32.37 | $32.08 | 2,354,467 |
| 2022-04-26 | $34.37 | $34.80 | $33.34 | $33.35 | $33.05 | 3,015,622 |
| 2022-04-25 | $32.03 | $34.00 | $31.60 | $33.91 | $33.61 | 2,410,412 |
| 2022-04-22 | $33.55 | $33.56 | $32.31 | $32.36 | $32.07 | 1,549,283 |
| 2022-04-21 | $34.88 | $35.33 | $33.53 | $33.74 | $33.44 | 3,283,043 |
| 2022-04-20 | $34.47 | $35.48 | $34.16 | $34.21 | $33.90 | 1,755,440 |
| 2022-04-19 | $33.03 | $34.29 | $33.03 | $34.06 | $33.75 | 1,812,306 |
| 2022-04-18 | $32.94 | $33.57 | $32.53 | $32.77 | $32.48 | 1,923,342 |
| 2022-04-14 | $33.17 | $33.80 | $32.81 | $33.20 | $32.90 | 3,781,043 |
| 2022-04-13 | $32.07 | $33.49 | $32.04 | $33.17 | $32.87 | 3,600,608 |
| 2022-04-12 | $32.15 | $33.21 | $32.01 | $32.16 | $31.87 | 4,682,686 |
| 2022-04-11 | $31.10 | $32.05 | $30.90 | $31.45 | $31.17 | 3,380,973 |
| 2022-04-08 | $31.07 | $32.39 | $30.90 | $31.02 | $30.74 | 2,329,859 |
| 2022-04-07 | $31.00 | $31.35 | $30.13 | $31.07 | $30.79 | 3,376,753 |
| 2022-04-06 | $31.40 | $31.54 | $30.71 | $30.99 | $30.71 | 2,995,458 |
| 2022-04-05 | $33.17 | $33.78 | $31.85 | $32.02 | $31.73 | 2,703,376 |
| 2022-04-04 | $32.84 | $33.45 | $32.68 | $33.09 | $32.79 | 1,961,444 |
| 2022-04-01 | $32.82 | $33.07 | $32.27 | $32.74 | $32.45 | 2,888,141 |
| 2022-03-31 | $33.55 | $33.88 | $32.38 | $32.38 | $32.09 | 2,637,186 |
| 2022-03-30 | $34.88 | $34.90 | $33.65 | $33.91 | $33.61 | 2,306,616 |
| 2022-03-29 | $34.50 | $35.26 | $34.33 | $34.98 | $34.67 | 2,930,297 |
| 2022-03-28 | $33.38 | $34.05 | $33.12 | $33.83 | $33.53 | 3,061,461 |
| 2022-03-25 | $34.31 | $34.60 | $33.38 | $33.69 | $33.39 | 3,678,108 |
| 2022-03-24 | $34.44 | $36.17 | $33.50 | $34.38 | $34.07 | 8,803,418 |
| 2022-03-23 | $37.38 | $37.55 | $35.86 | $36.03 | $35.71 | 5,115,881 |
| 2022-03-22 | $37.72 | $38.32 | $37.16 | $37.79 | $37.45 | 1,571,260 |
| 2022-03-21 | $38.40 | $38.41 | $36.73 | $37.40 | $37.06 | 2,143,858 |
| 2022-03-18 | $37.71 | $38.53 | $37.37 | $38.39 | $38.05 | 2,229,870 |
| 2022-03-17 | $37.09 | $37.85 | $36.82 | $37.81 | $37.47 | 1,433,759 |
| 2022-03-16 | $37.33 | $37.97 | $35.83 | $37.16 | $36.83 | 2,339,959 |
| 2022-03-15 | $35.48 | $36.83 | $35.43 | $36.75 | $36.42 | 1,138,950 |
| 2022-03-14 | $37.86 | $37.87 | $34.60 | $35.47 | $35.15 | 2,379,863 |
| 2022-03-11 | $38.50 | $39.11 | $37.80 | $37.89 | $37.55 | 1,511,285 |
| 2022-03-10 | $37.63 | $38.32 | $37.31 | $38.28 | $37.94 | 2,373,708 |
| 2022-03-09 | $37.74 | $38.70 | $37.74 | $38.10 | $37.76 | 1,416,643 |
| 2022-03-08 | $36.87 | $38.89 | $36.50 | $37.18 | $36.85 | 1,446,755 |
| 2022-03-07 | $38.90 | $39.26 | $37.04 | $37.06 | $36.73 | 1,765,123 |
| 2022-03-04 | $38.62 | $38.94 | $37.99 | $38.90 | $38.55 | 1,350,033 |
| 2022-03-03 | $40.80 | $40.83 | $38.74 | $39.06 | $38.71 | 1,107,399 |
| 2022-03-02 | $39.50 | $40.53 | $39.17 | $40.11 | $39.75 | 2,094,680 |
| 2022-03-01 | $38.50 | $39.57 | $38.20 | $39.04 | $38.69 | 2,495,950 |
| 2022-02-28 | $38.03 | $38.80 | $37.99 | $38.61 | $38.26 | 1,496,591 |
| 2022-02-25 | $36.66 | $38.40 | $36.59 | $38.32 | $37.98 | 1,524,271 |
| 2022-02-24 | $34.13 | $36.99 | $33.94 | $36.82 | $36.49 | 2,019,662 |
| 2022-02-23 | $36.59 | $36.70 | $35.13 | $35.28 | $34.96 | 1,802,825 |
| 2022-02-22 | $37.40 | $37.78 | $36.06 | $36.32 | $35.99 | 2,008,080 |
| 2022-02-18 | $37.94 | $38.42 | $37.32 | $37.93 | $37.59 | 1,537,360 |
| 2022-02-17 | $38.93 | $39.23 | $37.84 | $38.00 | $37.66 | 1,492,309 |
| 2022-02-16 | $39.02 | $39.57 | $38.66 | $39.31 | $38.96 | 1,436,104 |
| 2022-02-15 | $39.40 | $39.82 | $39.12 | $39.40 | $39.05 | 1,058,467 |
| 2022-02-14 | $38.35 | $39.49 | $38.35 | $38.96 | $38.61 | 1,316,114 |
| 2022-02-11 | $39.19 | $39.60 | $38.27 | $38.58 | $38.23 | 1,434,916 |
| 2022-02-10 | $39.96 | $40.74 | $38.51 | $38.78 | $38.43 | 2,152,706 |
| 2022-02-09 | $40.10 | $41.27 | $40.10 | $41.09 | $40.72 | 1,436,720 |
| 2022-02-08 | $39.22 | $39.88 | $38.92 | $39.88 | $39.52 | 1,813,600 |
| 2022-02-07 | $39.18 | $39.80 | $38.81 | $39.20 | $38.85 | 1,769,814 |
| 2022-02-04 | $41.39 | $41.56 | $38.77 | $38.82 | $38.47 | 2,586,002 |
| 2022-02-03 | $41.94 | $42.55 | $41.67 | $41.77 | $41.40 | 921,194 |
| 2022-02-02 | $41.61 | $42.86 | $41.30 | $42.68 | $42.30 | 1,492,391 |
| 2022-02-01 | $42.64 | $42.78 | $40.31 | $41.48 | $40.96 | 1,969,517 |
| 2022-01-31 | $40.86 | $42.27 | $40.78 | $42.25 | $41.72 | 1,546,829 |
| 2022-01-28 | $40.02 | $41.22 | $39.18 | $41.20 | $40.69 | 1,544,655 |
| 2022-01-27 | $40.76 | $41.28 | $39.43 | $39.90 | $39.40 | 2,078,203 |
| 2022-01-26 | $42.95 | $43.12 | $39.96 | $40.22 | $39.72 | 2,077,600 |
| 2022-01-25 | $41.58 | $42.78 | $40.95 | $42.25 | $41.72 | 1,846,251 |
| 2022-01-24 | $39.66 | $42.71 | $39.52 | $42.69 | $42.16 | 3,096,380 |
| 2022-01-21 | $41.74 | $42.27 | $40.54 | $40.58 | $40.08 | 2,817,163 |
| 2022-01-20 | $43.67 | $44.03 | $41.39 | $41.52 | $41.00 | 2,664,078 |
| 2022-01-19 | $44.45 | $45.04 | $43.21 | $43.42 | $42.88 | 3,588,813 |
| 2022-01-18 | $48.45 | $48.71 | $44.88 | $45.20 | $44.64 | 3,542,741 |
| 2022-01-14 | $49.20 | $50.20 | $47.89 | $49.04 | $48.43 | 4,625,143 |
| 2022-01-13 | $46.96 | $49.96 | $46.19 | $49.38 | $48.77 | 19,316,027 |
| 2022-01-12 | $42.42 | $43.04 | $42.20 | $42.38 | $41.85 | 3,516,622 |
| 2022-01-11 | $41.33 | $42.47 | $41.09 | $42.15 | $41.63 | 2,336,876 |
| 2022-01-10 | $39.95 | $41.17 | $39.15 | $41.09 | $40.58 | 2,922,914 |
| 2022-01-07 | $41.87 | $42.20 | $39.71 | $39.76 | $39.27 | 1,693,092 |
| 2022-01-06 | $42.86 | $42.94 | $41.49 | $41.88 | $41.36 | 1,521,930 |
| 2022-01-05 | $43.59 | $44.82 | $42.86 | $43.00 | $42.47 | 1,202,289 |
| 2022-01-04 | $43.27 | $44.04 | $43.18 | $43.81 | $43.27 | 869,904 |
| 2022-01-03 | $44.95 | $44.99 | $42.91 | $43.11 | $42.57 | 1,090,512 |
| 2021-12-31 | $44.50 | $45.00 | $44.30 | $44.73 | $44.17 | 548,724 |
| 2021-12-30 | $45.32 | $45.44 | $44.47 | $44.55 | $44.00 | 538,778 |
| 2021-12-29 | $44.67 | $45.33 | $44.62 | $45.13 | $44.57 | 1,146,080 |
| 2021-12-28 | $44.01 | $45.25 | $44.01 | $44.69 | $44.13 | 1,437,531 |
| 2021-12-27 | $43.55 | $44.19 | $43.40 | $44.17 | $43.62 | 1,100,404 |
| 2021-12-23 | $43.67 | $43.81 | $43.23 | $43.42 | $42.88 | 652,791 |
| 2021-12-22 | $41.78 | $43.41 | $41.62 | $43.39 | $42.85 | 973,629 |
| 2021-12-21 | $41.14 | $41.98 | $41.04 | $41.96 | $41.44 | 969,982 |
| 2021-12-20 | $41.35 | $41.60 | $39.88 | $40.58 | $40.08 | 1,319,705 |
| 2021-12-17 | $42.78 | $43.12 | $41.78 | $41.97 | $41.45 | 3,062,793 |
| 2021-12-16 | $43.71 | $44.04 | $43.05 | $43.17 | $42.63 | 1,107,541 |
| 2021-12-15 | $43.50 | $44.32 | $43.20 | $44.17 | $43.62 | 1,377,796 |
| 2021-12-14 | $43.41 | $43.85 | $42.86 | $43.28 | $42.74 | 1,431,845 |
| 2021-12-13 | $45.66 | $45.83 | $43.61 | $43.86 | $43.31 | 1,297,453 |
| 2021-12-10 | $44.33 | $44.64 | $43.83 | $44.61 | $44.06 | 863,979 |
| 2021-12-09 | $44.07 | $44.95 | $43.76 | $43.91 | $43.36 | 1,045,815 |
| 2021-12-08 | $44.48 | $44.85 | $43.91 | $44.33 | $43.78 | 1,257,765 |
| 2021-12-07 | $44.71 | $44.86 | $43.84 | $44.12 | $43.57 | 1,071,909 |
| 2021-12-06 | $42.87 | $44.62 | $42.48 | $44.31 | $43.76 | 1,602,813 |
| 2021-12-03 | $42.47 | $42.59 | $41.54 | $42.21 | $41.69 | 1,863,497 |
| 2021-12-02 | $40.36 | $42.33 | $39.87 | $42.08 | $41.56 | 1,631,000 |
| 2021-12-01 | $40.85 | $41.63 | $39.83 | $39.84 | $39.34 | 1,247,967 |
| 2021-11-30 | $41.25 | $41.98 | $39.83 | $39.99 | $39.49 | 2,079,329 |
| 2021-11-29 | $42.56 | $42.70 | $41.19 | $41.47 | $40.95 | 1,253,838 |
| 2021-11-26 | $42.72 | $43.25 | $41.55 | $42.19 | $41.67 | 807,559 |
| 2021-11-24 | $43.83 | $44.15 | $43.52 | $43.54 | $43.00 | 1,029,251 |
| 2021-11-23 | $42.65 | $44.08 | $42.24 | $43.97 | $43.42 | 1,586,258 |
| 2021-11-22 | $44.00 | $44.09 | $42.63 | $42.65 | $42.12 | 1,458,816 |
| 2021-11-19 | $43.87 | $44.81 | $43.42 | $43.49 | $42.95 | 1,883,492 |
| 2021-11-18 | $44.01 | $44.18 | $43.30 | $44.11 | $43.56 | 1,134,050 |
| 2021-11-17 | $43.53 | $43.89 | $42.93 | $43.81 | $43.27 | 1,152,134 |
| 2021-11-16 | $42.11 | $43.69 | $42.04 | $43.41 | $42.87 | 1,727,108 |
| 2021-11-15 | $42.72 | $42.72 | $42.08 | $42.25 | $41.72 | 1,143,983 |
| 2021-11-12 | $42.07 | $42.69 | $41.81 | $42.65 | $42.12 | 1,177,871 |
| 2021-11-11 | $41.75 | $42.11 | $41.59 | $41.89 | $41.37 | 885,126 |
| 2021-11-10 | $42.27 | $42.62 | $41.29 | $41.47 | $40.95 | 1,062,231 |
| 2021-11-09 | $42.25 | $43.16 | $42.18 | $42.62 | $42.09 | 1,456,276 |
| 2021-11-08 | $42.49 | $42.62 | $41.65 | $42.00 | $41.33 | 739,824 |
| 2021-11-05 | $42.13 | $42.70 | $41.89 | $42.40 | $41.73 | 830,041 |
| 2021-11-04 | $41.90 | $42.41 | $41.32 | $41.50 | $40.84 | 952,458 |
| 2021-11-03 | $40.83 | $42.29 | $40.58 | $41.55 | $40.89 | 1,065,060 |
| 2021-11-02 | $41.67 | $41.67 | $40.35 | $40.69 | $40.04 | 1,141,875 |
| 2021-11-01 | $40.08 | $41.61 | $40.08 | $41.60 | $40.94 | 1,349,296 |
| 2021-10-29 | $40.18 | $40.61 | $39.98 | $40.15 | $39.51 | 886,189 |
| 2021-10-28 | $40.21 | $40.50 | $40.08 | $40.26 | $39.62 | 722,971 |
| 2021-10-27 | $40.59 | $41.78 | $40.02 | $40.03 | $39.39 | 1,416,378 |
| 2021-10-26 | $41.22 | $41.22 | $40.24 | $40.35 | $39.71 | 925,636 |
| 2021-10-25 | $40.89 | $41.59 | $40.84 | $41.00 | $40.35 | 1,191,612 |
| 2021-10-22 | $40.99 | $41.72 | $40.79 | $41.10 | $40.45 | 908,028 |
| 2021-10-21 | $40.96 | $41.08 | $40.59 | $40.85 | $40.20 | 791,233 |
| 2021-10-20 | $40.20 | $41.17 | $40.08 | $40.92 | $40.27 | 1,146,870 |
| 2021-10-19 | $40.41 | $40.59 | $39.87 | $40.17 | $39.53 | 874,435 |
| 2021-10-18 | $39.64 | $40.45 | $39.30 | $40.32 | $39.68 | 1,337,936 |
| 2021-10-15 | $40.92 | $41.00 | $39.88 | $39.89 | $39.26 | 1,311,033 |
| 2021-10-14 | $39.33 | $40.55 | $39.09 | $40.50 | $39.86 | 1,831,847 |
| 2021-10-13 | $38.86 | $39.40 | $38.61 | $39.13 | $38.51 | 1,322,400 |
| 2021-10-12 | $38.48 | $38.99 | $38.34 | $38.78 | $38.16 | 1,088,812 |
| 2021-10-11 | $38.59 | $39.00 | $38.36 | $38.37 | $37.76 | 1,231,613 |
| 2021-10-08 | $39.40 | $39.66 | $38.87 | $38.90 | $38.28 | 854,605 |
| 2021-10-07 | $39.32 | $39.89 | $39.20 | $39.31 | $38.69 | 1,122,783 |
| 2021-10-06 | $38.35 | $39.23 | $38.19 | $39.06 | $38.44 | 850,448 |
| 2021-10-05 | $38.91 | $39.18 | $38.43 | $38.67 | $38.06 | 777,459 |
| 2021-10-04 | $38.60 | $39.08 | $38.39 | $38.74 | $38.12 | 1,000,713 |
| 2021-10-01 | $38.96 | $39.25 | $38.50 | $38.84 | $38.22 | 1,073,710 |
| 2021-09-30 | $40.49 | $40.49 | $38.81 | $38.92 | $38.30 | 1,547,543 |
| 2021-09-29 | $40.39 | $40.69 | $40.10 | $40.21 | $39.57 | 1,000,804 |
| 2021-09-28 | $40.99 | $41.46 | $40.07 | $40.24 | $39.60 | 1,277,795 |
| 2021-09-27 | $41.10 | $41.69 | $40.77 | $41.45 | $40.79 | 925,133 |
| 2021-09-24 | $41.03 | $41.61 | $40.55 | $41.18 | $40.53 | 1,555,018 |
| 2021-09-23 | $41.34 | $42.68 | $40.87 | $41.13 | $40.48 | 3,128,542 |
| 2021-09-22 | $41.04 | $41.66 | $40.82 | $40.91 | $40.26 | 2,262,337 |
| 2021-09-21 | $40.90 | $41.08 | $39.97 | $40.61 | $39.96 | 1,520,851 |
| 2021-09-20 | $41.18 | $41.79 | $40.27 | $40.83 | $40.18 | 1,631,290 |
| 2021-09-17 | $42.21 | $42.65 | $41.85 | $42.54 | $41.86 | 2,416,065 |
| 2021-09-16 | $41.18 | $42.56 | $41.01 | $42.11 | $41.44 | 1,097,807 |
| 2021-09-15 | $40.80 | $41.34 | $40.43 | $41.24 | $40.58 | 852,581 |
| 2021-09-14 | $41.67 | $41.83 | $40.64 | $40.94 | $40.29 | 1,291,084 |
| 2021-09-13 | $41.81 | $41.88 | $40.63 | $41.38 | $40.72 | 1,425,631 |
| 2021-09-10 | $42.31 | $42.33 | $41.50 | $41.53 | $40.87 | 687,824 |
| 2021-09-09 | $41.61 | $42.01 | $41.14 | $41.77 | $41.11 | 1,134,438 |
| 2021-09-08 | $42.09 | $42.51 | $41.55 | $41.67 | $41.01 | 1,272,531 |
| 2021-09-07 | $43.21 | $43.97 | $42.89 | $43.05 | $42.37 | 814,109 |
| 2021-09-03 | $43.36 | $43.43 | $42.66 | $43.21 | $42.52 | 745,241 |
| 2021-09-02 | $43.85 | $43.98 | $43.33 | $43.64 | $42.95 | 639,932 |
| 2021-09-01 | $43.15 | $43.81 | $42.96 | $43.66 | $42.97 | 738,522 |
| 2021-08-31 | $43.41 | $43.55 | $42.57 | $43.03 | $42.35 | 708,467 |
| 2021-08-30 | $43.57 | $43.57 | $42.91 | $43.15 | $42.46 | 622,034 |
| 2021-08-27 | $42.94 | $43.96 | $42.66 | $43.46 | $42.77 | 836,911 |
| 2021-08-26 | $43.20 | $43.36 | $42.44 | $42.76 | $42.08 | 956,977 |
| 2021-08-25 | $42.56 | $43.75 | $42.28 | $43.24 | $42.55 | 901,435 |
| 2021-08-24 | $41.76 | $43.24 | $41.50 | $42.44 | $41.77 | 1,172,363 |
| 2021-08-23 | $41.81 | $41.84 | $40.74 | $41.44 | $40.78 | 899,397 |
| 2021-08-20 | $40.90 | $42.03 | $40.69 | $41.90 | $41.23 | 1,001,369 |
| 2021-08-19 | $40.96 | $41.45 | $40.66 | $41.04 | $40.39 | 1,374,285 |
| 2021-08-18 | $41.11 | $42.27 | $41.00 | $41.50 | $40.84 | 758,506 |
| 2021-08-17 | $42.87 | $42.90 | $40.86 | $41.67 | $41.01 | 1,262,153 |
| 2021-08-16 | $43.48 | $44.22 | $43.23 | $43.41 | $42.72 | 961,401 |
| 2021-08-13 | $43.59 | $43.81 | $43.07 | $43.78 | $43.08 | 790,758 |
| 2021-08-12 | $43.89 | $44.16 | $43.03 | $43.45 | $42.76 | 764,318 |
| 2021-08-11 | $42.14 | $43.81 | $41.95 | $43.80 | $43.10 | 1,057,281 |
| 2021-08-10 | $41.90 | $43.03 | $41.63 | $42.26 | $41.59 | 1,081,172 |
| 2021-08-09 | $41.80 | $42.36 | $41.53 | $41.72 | $41.06 | 1,111,312 |
| 2021-08-06 | $42.47 | $42.58 | $41.74 | $41.87 | $41.20 | 1,170,899 |
| 2021-08-05 | $41.61 | $42.40 | $41.54 | $42.14 | $41.47 | 979,174 |
| 2021-08-04 | $42.26 | $42.83 | $41.51 | $41.59 | $40.93 | 2,026,077 |
| 2021-08-03 | $42.65 | $42.98 | $42.00 | $42.77 | $41.94 | 1,115,849 |
| 2021-08-02 | $42.62 | $42.98 | $42.36 | $42.54 | $41.71 | 1,249,576 |
| 2021-07-30 | $42.05 | $43.04 | $42.03 | $42.44 | $41.62 | 1,383,478 |
| 2021-07-29 | $41.70 | $43.07 | $41.62 | $42.54 | $41.71 | 1,724,645 |
| 2021-07-28 | $41.37 | $41.73 | $40.88 | $41.24 | $40.44 | 1,070,644 |
| 2021-07-27 | $40.62 | $41.47 | $40.27 | $41.31 | $40.51 | 1,375,899 |
| 2021-07-26 | $41.66 | $41.99 | $40.81 | $40.92 | $40.12 | 1,527,864 |
| 2021-07-23 | $40.89 | $41.68 | $40.85 | $41.48 | $40.67 | 1,635,640 |
| 2021-07-22 | $40.55 | $40.77 | $39.90 | $40.51 | $39.72 | 1,788,343 |
| 2021-07-21 | $40.71 | $41.55 | $40.35 | $41.02 | $40.22 | 1,912,121 |
| 2021-07-20 | $39.32 | $40.76 | $39.25 | $40.48 | $39.69 | 2,090,824 |
| 2021-07-19 | $38.83 | $39.82 | $38.29 | $39.24 | $38.48 | 2,514,496 |
| 2021-07-16 | $39.45 | $40.05 | $38.85 | $38.93 | $38.17 | 1,750,049 |
| 2021-07-15 | $39.03 | $39.79 | $38.85 | $39.29 | $38.53 | 1,834,697 |
| 2021-07-14 | $39.17 | $39.80 | $39.00 | $39.35 | $38.59 | 1,957,080 |
| 2021-07-13 | $39.55 | $39.84 | $38.50 | $38.78 | $38.03 | 2,025,506 |
| 2021-07-12 | $39.55 | $40.12 | $39.20 | $39.94 | $39.16 | 1,215,591 |
| 2021-07-09 | $39.52 | $40.31 | $39.47 | $39.83 | $39.06 | 1,725,502 |
| 2021-07-08 | $39.51 | $39.85 | $38.54 | $38.83 | $38.08 | 3,113,956 |
| 2021-07-07 | $40.09 | $41.20 | $40.04 | $40.68 | $39.89 | 1,333,043 |
| 2021-07-06 | $41.28 | $41.38 | $39.76 | $40.14 | $39.36 | 1,787,937 |
| 2021-07-02 | $42.06 | $42.06 | $41.25 | $41.46 | $40.65 | 1,059,559 |
| 2021-07-01 | $40.85 | $41.92 | $40.59 | $41.84 | $41.03 | 1,805,837 |
| 2021-06-30 | $40.41 | $41.12 | $40.29 | $40.72 | $39.93 | 1,830,678 |
| 2021-06-29 | $40.55 | $41.48 | $40.53 | $40.76 | $39.97 | 2,427,844 |
| 2021-06-28 | $40.26 | $40.66 | $39.86 | $40.61 | $39.82 | 2,128,039 |
| 2021-06-25 | $40.61 | $40.91 | $40.02 | $40.07 | $39.29 | 4,872,048 |
| 2021-06-24 | $41.75 | $41.75 | $40.13 | $40.45 | $39.66 | 8,477,224 |
| 2021-06-23 | $43.92 | $44.04 | $42.34 | $43.37 | $42.53 | 4,695,902 |
| 2021-06-22 | $43.25 | $43.35 | $42.45 | $43.23 | $42.39 | 1,548,330 |
| 2021-06-21 | $42.81 | $43.57 | $42.70 | $43.05 | $42.21 | 1,204,656 |
| 2021-06-18 | $42.12 | $43.37 | $41.93 | $42.48 | $41.65 | 1,801,252 |
| 2021-06-17 | $42.00 | $43.25 | $41.60 | $42.57 | $41.74 | 1,765,363 |
| 2021-06-16 | $43.05 | $43.38 | $42.01 | $42.12 | $41.30 | 1,165,444 |
| 2021-06-15 | $43.40 | $43.45 | $42.78 | $43.09 | $42.25 | 992,787 |
| 2021-06-14 | $43.65 | $44.30 | $42.52 | $43.01 | $42.17 | 1,197,993 |
| 2021-06-11 | $43.68 | $44.30 | $43.28 | $43.81 | $42.96 | 1,592,564 |
| 2021-06-10 | $43.98 | $44.00 | $42.32 | $43.39 | $42.55 | 2,752,908 |
| 2021-06-09 | $45.76 | $45.90 | $44.14 | $44.36 | $43.50 | 1,258,116 |
| 2021-06-08 | $46.01 | $46.05 | $45.38 | $45.59 | $44.70 | 1,235,102 |
| 2021-06-07 | $46.12 | $46.37 | $45.32 | $45.69 | $44.80 | 788,133 |
| 2021-06-04 | $45.51 | $46.17 | $44.81 | $46.00 | $45.11 | 887,715 |
| 2021-06-03 | $45.52 | $45.82 | $44.42 | $45.24 | $44.36 | 932,066 |
| 2021-06-02 | $47.26 | $47.26 | $45.74 | $45.87 | $44.98 | 1,089,621 |
| 2021-06-01 | $47.25 | $47.58 | $46.16 | $47.13 | $46.21 | 802,281 |
| 2021-05-28 | $47.26 | $47.29 | $46.11 | $46.81 | $45.90 | 727,130 |
| 2021-05-27 | $46.42 | $47.37 | $46.15 | $46.95 | $46.04 | 1,403,031 |
| 2021-05-26 | $45.24 | $46.27 | $44.93 | $46.15 | $45.25 | 1,112,926 |
| 2021-05-25 | $43.99 | $45.87 | $43.98 | $45.01 | $44.14 | 1,978,013 |
| 2021-05-24 | $43.86 | $43.92 | $43.33 | $43.58 | $42.73 | 892,809 |
| 2021-05-21 | $44.89 | $45.44 | $43.50 | $43.54 | $42.69 | 1,340,755 |
| 2021-05-20 | $44.05 | $44.68 | $43.43 | $44.40 | $43.54 | 1,149,782 |
| 2021-05-19 | $43.60 | $44.67 | $42.62 | $44.04 | $43.18 | 1,604,396 |
| 2021-05-18 | $45.91 | $46.08 | $44.54 | $44.65 | $43.78 | 1,358,542 |
| 2021-05-17 | $46.55 | $46.89 | $45.24 | $45.90 | $45.01 | 1,604,509 |
| 2021-05-14 | $46.48 | $47.13 | $46.15 | $46.96 | $46.05 | 1,141,515 |
| 2021-05-13 | $44.53 | $46.46 | $44.46 | $45.94 | $45.05 | 1,581,700 |
| 2021-05-12 | $47.86 | $47.98 | $43.97 | $44.19 | $43.33 | 2,884,138 |
| 2021-05-11 | $50.00 | $50.13 | $47.92 | $48.52 | $47.58 | 1,782,753 |
| 2021-05-10 | $50.90 | $52.48 | $50.27 | $51.00 | $50.01 | 1,096,302 |
| 2021-05-07 | $48.80 | $50.99 | $48.26 | $50.83 | $49.84 | 1,154,185 |
| 2021-05-06 | $49.61 | $49.61 | $48.00 | $48.78 | $47.83 | 1,152,768 |
| 2021-05-05 | $49.67 | $49.81 | $48.52 | $49.33 | $48.37 | 1,352,700 |
| 2021-05-04 | $49.25 | $49.62 | $48.59 | $49.59 | $48.48 | 745,812 |
| 2021-05-03 | $48.96 | $49.80 | $48.61 | $49.55 | $48.44 | 764,795 |
| 2021-04-30 | $49.64 | $49.66 | $47.91 | $48.23 | $47.15 | 1,042,048 |
| 2021-04-29 | $49.20 | $50.11 | $48.75 | $49.64 | $48.53 | 1,177,913 |
| 2021-04-28 | $48.86 | $49.10 | $48.42 | $48.70 | $47.61 | 1,055,354 |
| 2021-04-27 | $49.27 | $50.00 | $48.42 | $48.63 | $47.54 | 996,546 |
| 2021-04-26 | $48.25 | $48.81 | $47.62 | $48.71 | $47.62 | 703,752 |
| 2021-04-23 | $47.20 | $48.09 | $46.55 | $47.83 | $46.76 | 1,025,154 |
| 2021-04-22 | $47.67 | $47.89 | $46.82 | $47.21 | $46.15 | 1,313,355 |
| 2021-04-21 | $46.75 | $48.04 | $46.51 | $47.83 | $46.76 | 1,158,623 |
| 2021-04-20 | $49.14 | $49.22 | $45.83 | $46.85 | $45.80 | 1,711,318 |
| 2021-04-19 | $50.02 | $50.16 | $48.57 | $49.14 | $48.04 | 1,398,709 |
| 2021-04-16 | $48.69 | $49.92 | $48.62 | $49.66 | $48.55 | 1,218,166 |
| 2021-04-15 | $48.89 | $48.90 | $48.04 | $48.08 | $47.00 | 719,452 |
| 2021-04-14 | $48.28 | $49.26 | $48.14 | $48.22 | $47.14 | 810,564 |
| 2021-04-13 | $48.70 | $49.23 | $47.07 | $48.53 | $47.44 | 1,446,678 |
| 2021-04-12 | $49.02 | $49.28 | $48.45 | $49.09 | $47.99 | 885,202 |
| 2021-04-09 | $47.46 | $49.33 | $47.10 | $49.06 | $47.96 | 1,012,721 |
| 2021-04-08 | $48.72 | $48.85 | $47.40 | $47.43 | $46.37 | 1,079,123 |
| 2021-04-07 | $49.26 | $49.65 | $48.27 | $48.48 | $47.39 | 1,023,077 |
| 2021-04-06 | $49.19 | $49.63 | $48.70 | $49.19 | $48.09 | 814,020 |
| 2021-04-05 | $48.00 | $49.17 | $47.69 | $49.03 | $47.93 | 1,864,439 |
| 2021-04-01 | $47.03 | $47.89 | $46.51 | $47.78 | $46.71 | 1,034,691 |
| 2021-03-31 | $46.94 | $47.34 | $46.24 | $46.53 | $45.49 | 1,121,093 |
| 2021-03-30 | $44.70 | $46.95 | $44.56 | $46.70 | $45.65 | 1,277,216 |
| 2021-03-29 | $46.64 | $47.23 | $44.77 | $44.94 | $43.93 | 1,397,241 |
| 2021-03-26 | $45.05 | $47.00 | $44.06 | $46.99 | $45.94 | 2,676,475 |
| 2021-03-25 | $40.47 | $44.76 | $40.47 | $44.40 | $43.41 | 3,370,301 |
| 2021-03-24 | $44.00 | $44.78 | $43.29 | $43.39 | $42.42 | 2,445,051 |
| 2021-03-23 | $45.16 | $45.26 | $43.03 | $43.36 | $42.39 | 1,722,898 |
| 2021-03-22 | $44.88 | $45.42 | $43.69 | $44.97 | $43.96 | 1,553,549 |
| 2021-03-19 | $44.16 | $45.20 | $43.06 | $44.18 | $43.19 | 2,007,959 |
| 2021-03-18 | $45.97 | $46.72 | $43.54 | $43.56 | $42.58 | 1,900,684 |
| 2021-03-17 | $44.87 | $47.37 | $44.14 | $47.37 | $46.31 | 1,478,982 |
| 2021-03-16 | $45.84 | $46.55 | $45.11 | $45.23 | $44.22 | 1,450,323 |
| 2021-03-15 | $44.46 | $45.54 | $43.94 | $45.50 | $44.48 | 1,031,759 |
| 2021-03-12 | $43.45 | $44.32 | $42.53 | $43.93 | $42.95 | 1,123,172 |
| 2021-03-11 | $45.09 | $45.25 | $44.02 | $44.43 | $43.43 | 1,022,259 |
| 2021-03-10 | $43.04 | $45.01 | $42.94 | $44.57 | $43.57 | 1,156,644 |
| 2021-03-09 | $44.11 | $44.80 | $42.98 | $43.01 | $42.05 | 1,100,068 |
| 2021-03-08 | $43.00 | $44.20 | $42.60 | $43.47 | $42.50 | 1,212,439 |
| 2021-03-05 | $39.91 | $42.68 | $38.85 | $42.63 | $41.67 | 2,498,139 |
| 2021-03-04 | $40.28 | $41.98 | $38.05 | $39.53 | $38.64 | 1,975,683 |
| 2021-03-03 | $41.02 | $41.35 | $39.69 | $40.20 | $39.30 | 1,014,174 |
| 2021-03-02 | $40.70 | $41.42 | $39.95 | $41.16 | $40.24 | 1,009,755 |
| 2021-03-01 | $41.17 | $41.71 | $40.34 | $40.51 | $39.60 | 1,215,328 |
| 2021-02-26 | $39.76 | $40.98 | $38.95 | $40.38 | $39.48 | 1,309,019 |
| 2021-02-25 | $41.38 | $41.38 | $39.00 | $39.27 | $38.39 | 1,482,726 |
| 2021-02-24 | $39.76 | $41.72 | $38.79 | $41.61 | $40.68 | 1,428,955 |
| 2021-02-23 | $40.03 | $40.63 | $38.62 | $40.45 | $39.54 | 1,300,236 |
| 2021-02-22 | $42.00 | $42.21 | $40.49 | $40.50 | $39.59 | 1,297,896 |
| 2021-02-19 | $43.13 | $43.19 | $41.57 | $42.37 | $41.42 | 2,592,177 |
| 2021-02-18 | $41.23 | $41.49 | $40.57 | $40.70 | $39.79 | 1,043,316 |
| 2021-02-17 | $41.07 | $41.47 | $40.40 | $41.25 | $40.33 | 1,428,485 |
| 2021-02-16 | $44.00 | $44.01 | $41.45 | $41.47 | $40.54 | 1,610,472 |
| 2021-02-12 | $44.23 | $44.60 | $43.40 | $44.06 | $43.07 | 1,214,440 |
| 2021-02-11 | $44.15 | $45.59 | $43.82 | $44.71 | $43.71 | 1,385,061 |
| 2021-02-10 | $43.74 | $44.68 | $42.78 | $43.63 | $42.65 | 1,264,257 |
| 2021-02-09 | $44.75 | $44.81 | $43.34 | $43.86 | $42.88 | 1,554,325 |
| 2021-02-08 | $43.10 | $45.21 | $42.95 | $45.08 | $44.07 | 1,785,646 |
| 2021-02-05 | $40.87 | $42.63 | $40.20 | $42.55 | $41.60 | 1,214,300 |
| 2021-02-04 | $40.89 | $41.26 | $39.85 | $40.61 | $39.70 | 1,755,277 |
| 2021-02-03 | $41.10 | $41.66 | $40.59 | $40.92 | $40.00 | 972,707 |
| 2021-02-02 | $42.00 | $42.00 | $40.37 | $41.29 | $40.22 | 1,413,164 |
| 2021-02-01 | $41.98 | $42.41 | $40.72 | $41.66 | $40.58 | 1,500,646 |
| 2021-01-29 | $41.77 | $42.20 | $40.75 | $41.64 | $40.56 | 2,335,886 |
| 2021-01-28 | $42.07 | $42.77 | $41.31 | $42.22 | $41.12 | 2,573,693 |
| 2021-01-27 | $41.00 | $43.28 | $40.87 | $42.44 | $41.34 | 2,671,357 |
| 2021-01-26 | $43.03 | $43.75 | $41.07 | $42.02 | $40.93 | 2,346,931 |
| 2021-01-25 | $42.63 | $43.50 | $42.08 | $42.67 | $41.56 | 2,271,506 |
| 2021-01-22 | $41.03 | $42.61 | $40.61 | $42.21 | $41.11 | 3,005,982 |
| 2021-01-21 | $40.94 | $42.40 | $40.91 | $41.19 | $40.12 | 2,584,327 |
| 2021-01-20 | $37.92 | $41.24 | $37.76 | $40.51 | $39.46 | 2,943,619 |
| 2021-01-19 | $36.14 | $37.83 | $36.10 | $37.73 | $36.75 | 2,866,673 |
| 2021-01-15 | $35.19 | $36.02 | $34.92 | $35.76 | $34.83 | 2,795,324 |
| 2021-01-14 | $35.24 | $36.39 | $34.55 | $35.29 | $34.37 | 2,377,181 |
| 2021-01-13 | $36.87 | $37.77 | $34.96 | $35.01 | $34.10 | 6,542,356 |
| 2021-01-12 | $34.27 | $34.45 | $33.35 | $34.15 | $33.26 | 2,989,502 |
| 2021-01-11 | $32.78 | $34.06 | $32.52 | $33.71 | $32.83 | 2,008,236 |
| 2021-01-08 | $34.44 | $34.44 | $32.70 | $33.04 | $32.18 | 1,413,107 |
| 2021-01-07 | $33.08 | $34.55 | $32.80 | $34.31 | $33.42 | 1,945,980 |
| 2021-01-06 | $32.23 | $32.92 | $31.76 | $32.81 | $31.96 | 2,214,407 |
| 2021-01-05 | $33.00 | $33.45 | $32.40 | $32.49 | $31.65 | 2,346,597 |
| 2021-01-04 | $33.92 | $34.07 | $32.66 | $33.47 | $32.60 | 1,404,233 |
| 2020-12-31 | $34.38 | $34.38 | $33.42 | $33.52 | $32.65 | 1,192,810 |
| 2020-12-30 | $34.84 | $35.24 | $34.38 | $34.39 | $33.50 | 653,963 |
| 2020-12-29 | $35.09 | $35.30 | $34.29 | $34.59 | $33.69 | 681,159 |
| 2020-12-28 | $35.93 | $36.10 | $34.83 | $35.07 | $34.16 | 717,354 |
| 2020-12-24 | $34.94 | $35.89 | $34.43 | $35.87 | $34.94 | 421,049 |
| 2020-12-23 | $35.65 | $35.72 | $34.75 | $34.86 | $33.95 | 876,206 |
| 2020-12-22 | $35.04 | $35.79 | $34.71 | $35.58 | $34.66 | 1,011,984 |
| 2020-12-21 | $34.50 | $35.61 | $34.04 | $35.04 | $34.13 | 1,045,985 |
| 2020-12-18 | $35.82 | $36.20 | $35.13 | $35.54 | $34.62 | 2,201,674 |
| 2020-12-17 | $34.54 | $36.24 | $34.49 | $35.60 | $34.68 | 1,634,397 |
| 2020-12-16 | $34.34 | $34.34 | $33.40 | $33.93 | $33.05 | 1,581,543 |
| 2020-12-15 | $34.14 | $34.54 | $33.71 | $33.95 | $33.07 | 1,063,010 |
| 2020-12-14 | $34.60 | $35.04 | $33.75 | $33.77 | $32.89 | 1,113,862 |
| 2020-12-11 | $34.32 | $34.84 | $33.78 | $34.08 | $33.19 | 871,553 |
| 2020-12-10 | $33.95 | $34.69 | $33.60 | $34.46 | $33.56 | 637,435 |
| 2020-12-09 | $34.79 | $35.06 | $33.98 | $34.14 | $33.25 | 749,002 |
| 2020-12-08 | $35.11 | $35.47 | $34.26 | $34.57 | $33.67 | 1,477,338 |
| 2020-12-07 | $34.64 | $35.89 | $34.04 | $35.81 | $34.88 | 1,413,349 |
| 2020-12-04 | $34.98 | $35.14 | $33.92 | $34.54 | $33.64 | 1,025,811 |
| 2020-12-03 | $33.58 | $35.27 | $33.52 | $34.97 | $34.06 | 1,126,188 |
| 2020-12-02 | $34.39 | $34.63 | $33.48 | $33.57 | $32.70 | 1,299,836 |
| 2020-12-01 | $35.52 | $35.69 | $34.28 | $34.46 | $33.56 | 1,402,556 |
| 2020-11-30 | $35.66 | $35.85 | $34.43 | $35.20 | $34.29 | 1,134,727 |
| 2020-11-27 | $35.90 | $36.53 | $35.28 | $35.70 | $34.77 | 529,930 |
| 2020-11-25 | $35.94 | $36.37 | $35.09 | $35.98 | $35.05 | 1,215,069 |
| 2020-11-24 | $37.93 | $38.02 | $35.36 | $35.52 | $34.60 | 1,872,398 |
| 2020-11-23 | $36.33 | $37.89 | $36.27 | $37.49 | $36.52 | 1,383,585 |
| 2020-11-20 | $35.95 | $36.49 | $35.77 | $36.23 | $35.29 | 1,048,278 |
| 2020-11-19 | $35.25 | $36.17 | $35.01 | $36.09 | $35.15 | 1,544,935 |
| 2020-11-18 | $34.61 | $35.66 | $34.44 | $35.12 | $34.21 | 1,716,633 |
| 2020-11-17 | $34.40 | $35.17 | $33.94 | $34.61 | $33.71 | 1,217,569 |
| 2020-11-16 | $34.17 | $34.22 | $33.52 | $34.19 | $33.30 | 1,375,019 |
| 2020-11-13 | $33.29 | $33.99 | $32.64 | $33.71 | $32.83 | 1,018,901 |
| 2020-11-12 | $33.03 | $34.05 | $32.39 | $32.83 | $31.98 | 1,343,322 |
| 2020-11-11 | $33.30 | $33.45 | $32.33 | $33.34 | $32.47 | 1,465,212 |
| 2020-11-10 | $31.17 | $33.33 | $30.25 | $32.99 | $32.13 | 2,560,011 |
| 2020-11-09 | $34.90 | $35.11 | $30.29 | $30.39 | $29.47 | 5,477,766 |
| 2020-11-06 | $35.28 | $35.35 | $33.54 | $33.97 | $32.94 | 1,918,689 |
| 2020-11-05 | $36.43 | $37.03 | $35.10 | $35.28 | $34.21 | 1,649,264 |
| 2020-11-04 | $34.41 | $36.73 | $34.38 | $36.13 | $35.03 | 2,031,833 |
| 2020-11-03 | $34.01 | $34.28 | $33.10 | $33.95 | $32.92 | 814,450 |
| 2020-11-02 | $33.20 | $33.78 | $32.28 | $33.31 | $32.30 | 1,074,775 |
| 2020-10-30 | $32.96 | $33.50 | $32.01 | $32.25 | $31.27 | 1,647,785 |
| 2020-10-29 | $34.16 | $34.44 | $32.95 | $33.20 | $32.19 | 818,210 |
| 2020-10-28 | $33.32 | $34.96 | $33.11 | $33.97 | $32.94 | 1,034,655 |
| 2020-10-27 | $35.80 | $35.86 | $33.82 | $34.18 | $33.14 | 1,658,122 |
| 2020-10-26 | $36.52 | $36.86 | $35.30 | $35.68 | $34.60 | 2,380,689 |
| 2020-10-23 | $37.00 | $37.92 | $36.63 | $37.62 | $36.48 | 1,706,934 |
| 2020-10-22 | $38.13 | $38.34 | $36.15 | $36.56 | $35.45 | 1,722,817 |
| 2020-10-21 | $40.46 | $40.79 | $37.97 | $38.18 | $37.02 | 1,225,929 |
| 2020-10-20 | $40.85 | $41.19 | $40.14 | $40.46 | $39.23 | 988,144 |
| 2020-10-19 | $41.03 | $41.45 | $40.16 | $40.43 | $39.20 | 771,369 |
| 2020-10-16 | $41.46 | $42.20 | $40.78 | $40.85 | $39.61 | 975,281 |
| 2020-10-15 | $39.83 | $41.60 | $39.76 | $41.45 | $40.19 | 969,090 |
| 2020-10-14 | $40.72 | $40.88 | $40.17 | $40.56 | $39.33 | 638,828 |
| 2020-10-13 | $41.24 | $41.24 | $40.04 | $40.43 | $39.20 | 862,772 |
| 2020-10-12 | $41.00 | $41.41 | $40.51 | $41.27 | $40.02 | 749,378 |
| 2020-10-09 | $40.67 | $41.48 | $40.44 | $40.82 | $39.58 | 1,173,007 |
| 2020-10-08 | $39.19 | $40.31 | $39.03 | $40.06 | $38.84 | 1,172,977 |
| 2020-10-07 | $39.36 | $39.80 | $37.86 | $38.42 | $37.25 | 1,604,000 |
| 2020-10-06 | $40.00 | $40.28 | $38.53 | $38.70 | $37.52 | 1,165,058 |
| 2020-10-05 | $40.40 | $40.62 | $38.45 | $39.56 | $38.36 | 1,112,616 |
| 2020-10-02 | $38.53 | $40.09 | $38.32 | $39.81 | $38.60 | 1,125,762 |
| 2020-10-01 | $38.93 | $39.76 | $38.42 | $39.71 | $38.50 | 1,887,375 |
| 2020-09-30 | $37.70 | $39.29 | $37.64 | $38.39 | $37.22 | 1,495,541 |
| 2020-09-29 | $38.69 | $38.75 | $37.58 | $37.69 | $36.54 | 929,442 |
| 2020-09-28 | $37.18 | $38.78 | $36.76 | $38.64 | $37.47 | 1,989,547 |
| 2020-09-25 | $37.00 | $37.12 | $35.95 | $36.40 | $35.29 | 2,792,588 |
| 2020-09-24 | $37.21 | $37.84 | $36.41 | $37.31 | $36.18 | 2,388,633 |
| 2020-09-23 | $40.00 | $40.06 | $37.14 | $37.45 | $36.31 | 4,602,513 |
| 2020-09-22 | $38.81 | $40.86 | $38.40 | $40.50 | $39.27 | 3,795,188 |
| 2020-09-21 | $38.14 | $39.23 | $37.32 | $38.93 | $37.75 | 1,840,417 |
| 2020-09-18 | $39.01 | $39.43 | $38.19 | $38.99 | $37.81 | 2,197,000 |
| 2020-09-17 | $38.35 | $39.02 | $37.92 | $38.61 | $37.44 | 1,348,744 |
| 2020-09-16 | $37.89 | $39.43 | $37.51 | $38.95 | $37.77 | 1,902,171 |
| 2020-09-15 | $37.80 | $38.36 | $36.80 | $36.91 | $35.79 | 1,207,976 |
| 2020-09-14 | $37.07 | $38.19 | $36.88 | $38.16 | $37.00 | 1,283,249 |
| 2020-09-11 | $36.15 | $37.13 | $36.06 | $36.72 | $35.60 | 927,926 |
| 2020-09-10 | $36.18 | $36.98 | $35.91 | $35.99 | $34.90 | 1,187,537 |
| 2020-09-09 | $34.33 | $36.15 | $34.10 | $35.99 | $34.90 | 1,549,426 |
| 2020-09-08 | $34.22 | $35.30 | $33.87 | $34.08 | $33.04 | 1,196,716 |
| 2020-09-04 | $36.06 | $36.55 | $33.56 | $34.59 | $33.54 | 1,835,297 |
| 2020-09-03 | $37.17 | $37.18 | $35.03 | $35.63 | $34.55 | 1,393,073 |
| 2020-09-02 | $37.07 | $37.13 | $35.72 | $36.94 | $35.82 | 1,172,857 |
| 2020-09-01 | $35.51 | $36.92 | $35.05 | $36.85 | $35.73 | 986,855 |
| 2020-08-31 | $36.42 | $36.60 | $35.54 | $35.76 | $34.67 | 1,272,736 |
| 2020-08-28 | $36.43 | $36.85 | $36.03 | $36.63 | $35.52 | 1,089,187 |
| 2020-08-27 | $37.18 | $37.50 | $36.14 | $36.17 | $35.07 | 966,482 |
| 2020-08-26 | $37.58 | $37.95 | $36.82 | $36.84 | $35.72 | 1,140,551 |
| 2020-08-25 | $38.08 | $38.23 | $36.88 | $37.50 | $36.36 | 1,394,884 |
| 2020-08-24 | $38.42 | $38.42 | $37.35 | $37.84 | $36.69 | 936,548 |
| 2020-08-21 | $36.81 | $38.13 | $36.75 | $37.99 | $36.84 | 1,350,394 |
| 2020-08-20 | $36.55 | $37.96 | $36.30 | $37.14 | $36.01 | 1,195,772 |
| 2020-08-19 | $37.41 | $37.76 | $36.82 | $36.99 | $35.87 | 1,086,385 |
| 2020-08-18 | $37.50 | $38.50 | $37.25 | $37.59 | $36.45 | 1,695,485 |
| 2020-08-17 | $36.39 | $37.38 | $35.93 | $36.95 | $35.83 | 1,468,994 |
| 2020-08-14 | $35.71 | $36.29 | $35.16 | $36.16 | $35.06 | 1,264,895 |
| 2020-08-13 | $35.87 | $36.69 | $35.75 | $36.30 | $35.20 | 890,959 |
| 2020-08-12 | $36.40 | $36.67 | $35.54 | $36.61 | $35.50 | 993,839 |
| 2020-08-11 | $36.95 | $37.11 | $35.91 | $36.00 | $34.91 | 1,975,281 |
| 2020-08-10 | $35.19 | $37.45 | $35.00 | $36.13 | $35.03 | 2,032,695 |
| 2020-08-07 | $34.81 | $35.08 | $33.92 | $34.77 | $33.71 | 1,030,726 |
| 2020-08-06 | $35.30 | $35.67 | $34.80 | $35.05 | $33.99 | 1,877,826 |
| 2020-08-05 | $33.78 | $34.45 | $33.31 | $34.10 | $33.06 | 1,131,039 |
| 2020-08-04 | $33.70 | $34.25 | $33.31 | $33.47 | $32.37 | 1,076,045 |
| 2020-08-03 | $34.05 | $34.78 | $33.58 | $33.96 | $32.84 | 1,065,387 |
| 2020-07-31 | $33.66 | $33.89 | $32.80 | $33.64 | $32.53 | 1,428,540 |
| 2020-07-30 | $33.50 | $34.12 | $33.05 | $33.90 | $32.78 | 1,227,827 |
| 2020-07-29 | $33.84 | $34.37 | $33.77 | $34.32 | $33.19 | 1,237,110 |
| 2020-07-28 | $34.91 | $35.36 | $33.60 | $33.63 | $32.52 | 1,701,081 |
| 2020-07-27 | $33.48 | $34.68 | $33.17 | $34.65 | $33.51 | 1,155,892 |
| 2020-07-24 | $33.07 | $33.41 | $32.09 | $33.21 | $32.12 | 1,092,052 |
| 2020-07-23 | $34.48 | $34.74 | $32.45 | $33.09 | $32.00 | 2,017,288 |
| 2020-07-22 | $30.80 | $33.40 | $30.80 | $33.09 | $32.00 | 2,431,722 |
| 2020-07-21 | $30.98 | $31.32 | $30.75 | $30.97 | $29.95 | 1,242,693 |
| 2020-07-20 | $31.46 | $31.67 | $30.31 | $30.83 | $29.81 | 1,836,336 |
| 2020-07-17 | $32.16 | $32.78 | $31.44 | $31.65 | $30.61 | 1,875,380 |
| 2020-07-16 | $30.02 | $32.12 | $30.01 | $31.91 | $30.86 | 2,470,691 |
| 2020-07-15 | $31.30 | $31.47 | $30.20 | $31.26 | $30.23 | 2,224,709 |
| 2020-07-14 | $29.07 | $30.37 | $28.92 | $30.28 | $29.28 | 1,342,361 |
| 2020-07-13 | $31.14 | $31.15 | $29.24 | $29.28 | $28.32 | 1,918,442 |
| 2020-07-10 | $29.33 | $30.75 | $29.08 | $30.53 | $29.52 | 2,081,709 |
| 2020-07-09 | $31.05 | $31.05 | $28.61 | $29.04 | $28.08 | 1,942,565 |
| 2020-07-08 | $29.50 | $30.91 | $29.40 | $30.89 | $29.87 | 1,854,480 |
| 2020-07-07 | $29.32 | $30.02 | $29.13 | $29.20 | $28.24 | 1,489,307 |
| 2020-07-06 | $30.06 | $30.37 | $29.17 | $29.73 | $28.75 | 1,685,556 |
| 2020-07-02 | $30.12 | $30.34 | $29.18 | $29.37 | $28.40 | 1,372,032 |
| 2020-07-01 | $30.64 | $30.91 | $29.23 | $29.36 | $28.39 | 1,670,111 |
| 2020-06-30 | $30.08 | $30.87 | $29.47 | $30.68 | $29.67 | 1,562,844 |
| 2020-06-29 | $28.51 | $30.46 | $28.05 | $29.96 | $28.97 | 2,274,471 |
| 2020-06-26 | $29.28 | $29.28 | $27.51 | $28.58 | $27.64 | 4,239,422 |
| 2020-06-25 | $29.28 | $29.89 | $28.33 | $29.38 | $28.41 | 10,777,605 |
| 2020-06-24 | $33.85 | $33.89 | $31.55 | $33.33 | $32.23 | 5,163,220 |
| 2020-06-23 | $33.88 | $34.36 | $33.17 | $34.07 | $32.95 | 1,931,402 |
| 2020-06-22 | $32.30 | $33.62 | $31.92 | $33.50 | $32.40 | 1,630,520 |
| 2020-06-19 | $33.67 | $33.99 | $31.65 | $32.29 | $31.23 | 2,205,416 |
| 2020-06-18 | $33.29 | $34.09 | $32.88 | $32.97 | $31.88 | 1,504,207 |
| 2020-06-17 | $34.74 | $35.16 | $33.47 | $33.83 | $32.72 | 1,737,888 |
| 2020-06-16 | $36.00 | $36.01 | $33.40 | $34.36 | $33.23 | 2,118,702 |
| 2020-06-15 | $30.14 | $34.36 | $30.09 | $34.33 | $33.20 | 2,236,755 |
| 2020-06-12 | $31.51 | $31.95 | $30.37 | $31.91 | $30.86 | 2,318,861 |
| 2020-06-11 | $30.64 | $31.97 | $29.63 | $29.68 | $28.70 | 2,776,526 |
| 2020-06-10 | $33.28 | $34.25 | $32.15 | $33.55 | $32.44 | 2,206,295 |
| 2020-06-09 | $33.85 | $34.65 | $33.49 | $33.66 | $32.55 | 2,965,390 |
| 2020-06-08 | $37.00 | $37.33 | $34.49 | $34.86 | $33.71 | 2,189,471 |
| 2020-06-05 | $36.80 | $37.13 | $35.40 | $36.32 | $35.12 | 2,314,299 |
| 2020-06-04 | $36.24 | $37.16 | $34.51 | $34.78 | $33.63 | 2,229,770 |
| 2020-06-03 | $35.90 | $37.22 | $35.67 | $36.81 | $35.60 | 2,017,131 |
| 2020-06-02 | $34.29 | $35.09 | $33.64 | $34.98 | $33.83 | 2,034,369 |
| 2020-06-01 | $33.34 | $35.02 | $32.80 | $33.77 | $32.66 | 1,627,990 |
| 2020-05-29 | $33.36 | $34.94 | $32.80 | $33.08 | $31.99 | 3,088,801 |
| 2020-05-28 | $35.75 | $35.90 | $33.41 | $33.80 | $32.69 | 3,543,538 |
| 2020-05-27 | $32.90 | $35.20 | $32.86 | $35.16 | $34.00 | 2,815,430 |
| 2020-05-26 | $32.24 | $32.95 | $31.43 | $31.77 | $30.72 | 2,147,984 |
| 2020-05-22 | $29.82 | $30.72 | $29.22 | $30.53 | $29.52 | 1,615,260 |
| 2020-05-21 | $27.69 | $29.86 | $27.68 | $29.34 | $28.37 | 2,624,787 |
| 2020-05-20 | $29.35 | $29.35 | $27.61 | $27.89 | $26.97 | 2,482,114 |
| 2020-05-19 | $28.44 | $29.70 | $27.70 | $28.32 | $27.39 | 2,292,796 |
| 2020-05-18 | $26.44 | $28.93 | $26.35 | $28.64 | $27.70 | 2,882,390 |
| 2020-05-15 | $24.07 | $25.28 | $23.57 | $24.71 | $23.90 | 1,928,202 |
| 2020-05-14 | $23.80 | $24.76 | $22.63 | $24.52 | $23.71 | 2,350,231 |
| 2020-05-13 | $26.23 | $26.28 | $24.38 | $24.53 | $23.72 | 2,308,067 |
| 2020-05-12 | $28.20 | $28.35 | $26.58 | $26.58 | $25.70 | 1,422,891 |
| 2020-05-11 | $27.76 | $28.62 | $27.28 | $28.10 | $27.17 | 1,908,787 |
| 2020-05-08 | $27.27 | $28.82 | $26.78 | $28.54 | $27.60 | 1,621,584 |
| 2020-05-07 | $26.13 | $26.91 | $26.13 | $26.66 | $25.78 | 1,643,801 |
| 2020-05-06 | $26.30 | $26.68 | $25.62 | $26.09 | $25.23 | 1,295,396 |
| 2020-05-05 | $26.36 | $27.20 | $26.09 | $26.33 | $25.38 | 1,854,175 |
| 2020-05-04 | $24.65 | $25.97 | $24.21 | $25.82 | $24.88 | 1,505,903 |
| 2020-05-01 | $25.13 | $25.31 | $24.02 | $25.17 | $24.26 | 2,332,637 |
| 2020-04-30 | $26.78 | $26.86 | $25.99 | $26.24 | $25.29 | 2,137,577 |
| 2020-04-29 | $26.29 | $27.70 | $26.28 | $27.48 | $26.48 | 2,828,885 |
| 2020-04-28 | $24.70 | $25.34 | $24.26 | $25.19 | $24.28 | 2,713,958 |
| 2020-04-27 | $22.30 | $23.69 | $22.20 | $23.46 | $22.61 | 2,526,014 |
| 2020-04-24 | $20.61 | $22.36 | $20.46 | $22.18 | $21.38 | 2,999,275 |
| 2020-04-23 | $20.89 | $21.38 | $20.16 | $20.28 | $19.54 | 2,719,728 |
| 2020-04-22 | $21.00 | $21.36 | $20.48 | $20.56 | $19.81 | 2,298,828 |
| 2020-04-21 | $19.43 | $20.59 | $19.28 | $20.36 | $19.62 | 2,326,144 |
| 2020-04-20 | $20.34 | $21.19 | $20.13 | $20.40 | $19.66 | 1,973,263 |
| 2020-04-17 | $21.23 | $21.74 | $20.56 | $21.19 | $20.42 | 2,446,109 |
| 2020-04-16 | $19.92 | $20.67 | $19.68 | $20.22 | $19.49 | 1,551,614 |
| 2020-04-15 | $19.57 | $20.52 | $19.15 | $20.00 | $19.27 | 2,388,326 |
| 2020-04-14 | $21.98 | $21.98 | $20.34 | $20.67 | $19.92 | 3,024,163 |
| 2020-04-13 | $22.00 | $22.24 | $19.21 | $20.00 | $19.27 | 3,844,690 |
| 2020-04-09 | $23.61 | $24.83 | $21.91 | $22.57 | $21.75 | 3,567,879 |
| 2020-04-08 | $20.00 | $22.32 | $19.63 | $22.07 | $21.27 | 3,201,217 |
| 2020-04-07 | $20.65 | $21.37 | $19.12 | $19.50 | $18.79 | 3,613,285 |
| 2020-04-06 | $17.64 | $19.99 | $17.46 | $19.26 | $18.56 | 4,559,040 |
| 2020-04-03 | $16.32 | $16.49 | $15.37 | $16.13 | $15.55 | 3,428,426 |
| 2020-04-02 | $16.69 | $17.73 | $15.42 | $16.22 | $15.63 | 4,403,091 |
| 2020-04-01 | $16.95 | $17.22 | $16.00 | $16.52 | $15.92 | 3,951,272 |
| 2020-03-31 | $18.25 | $19.13 | $17.81 | $18.10 | $17.44 | 3,641,810 |
| 2020-03-30 | $17.27 | $18.40 | $16.89 | $18.20 | $17.54 | 4,012,812 |
| 2020-03-27 | $19.51 | $20.10 | $17.50 | $17.95 | $17.30 | 6,560,716 |
| 2020-03-26 | $19.20 | $20.75 | $18.53 | $19.08 | $18.39 | 4,865,604 |
| 2020-03-25 | $17.18 | $19.98 | $16.44 | $19.47 | $18.76 | 6,149,908 |
| 2020-03-24 | $13.00 | $15.78 | $12.53 | $15.62 | $15.05 | 4,999,850 |
| 2020-03-23 | $12.06 | $12.18 | $10.71 | $11.35 | $10.94 | 4,176,328 |
| 2020-03-20 | $12.93 | $13.28 | $11.40 | $12.10 | $11.66 | 4,165,217 |
| 2020-03-19 | $10.95 | $12.77 | $9.82 | $12.35 | $11.90 | 6,093,620 |
| 2020-03-18 | $12.95 | $13.12 | $10.01 | $11.06 | $10.66 | 3,963,136 |
| 2020-03-17 | $16.45 | $16.61 | $13.34 | $13.75 | $13.25 | 4,345,627 |
| 2020-03-16 | $19.84 | $20.59 | $15.60 | $16.05 | $15.47 | 3,042,157 |
| 2020-03-13 | $24.74 | $24.91 | $21.08 | $23.00 | $22.17 | 3,002,423 |
| 2020-03-12 | $24.78 | $25.51 | $22.92 | $23.32 | $22.47 | 3,759,941 |
| 2020-03-11 | $28.48 | $28.83 | $26.28 | $26.73 | $25.76 | 1,949,305 |
| 2020-03-10 | $29.63 | $30.08 | $27.10 | $29.50 | $28.43 | 2,876,479 |
| 2020-03-09 | $29.61 | $29.87 | $27.02 | $28.81 | $27.77 | 3,898,039 |
| 2020-03-06 | $32.78 | $32.99 | $30.59 | $31.85 | $30.70 | 3,019,678 |
| 2020-03-05 | $35.17 | $35.56 | $33.84 | $34.20 | $32.96 | 2,199,521 |
| 2020-03-04 | $35.42 | $36.64 | $35.05 | $35.99 | $34.68 | 2,425,379 |
| 2020-03-03 | $34.30 | $35.84 | $33.73 | $34.67 | $33.41 | 2,562,179 |
| 2020-03-02 | $33.12 | $34.29 | $32.17 | $34.29 | $33.05 | 3,434,067 |
| 2020-02-28 | $33.51 | $33.86 | $31.67 | $32.59 | $31.41 | 3,063,839 |
| 2020-02-27 | $34.51 | $35.90 | $33.64 | $34.50 | $33.25 | 1,977,184 |
| 2020-02-26 | $36.00 | $36.93 | $35.08 | $35.37 | $34.09 | 2,912,604 |
| 2020-02-25 | $39.20 | $39.20 | $36.72 | $36.73 | $35.40 | 1,295,486 |
| 2020-02-24 | $39.26 | $39.74 | $38.97 | $38.99 | $37.58 | 1,062,391 |
| 2020-02-21 | $40.16 | $40.47 | $39.70 | $39.86 | $38.41 | 926,741 |
| 2020-02-20 | $39.86 | $40.25 | $39.18 | $40.04 | $38.59 | 1,222,897 |
| 2020-02-19 | $39.89 | $40.29 | $39.66 | $39.94 | $38.49 | 805,198 |
| 2020-02-18 | $39.95 | $40.51 | $39.55 | $39.66 | $38.22 | 884,057 |
| 2020-02-14 | $39.60 | $39.84 | $39.16 | $39.77 | $38.33 | 1,116,159 |
| 2020-02-13 | $38.40 | $39.55 | $38.36 | $39.47 | $38.04 | 1,473,347 |
| 2020-02-12 | $39.02 | $39.09 | $38.25 | $38.75 | $37.34 | 1,362,526 |
| 2020-02-11 | $39.19 | $39.42 | $38.86 | $39.05 | $37.63 | 2,118,097 |
| 2020-02-10 | $38.27 | $39.17 | $38.13 | $39.07 | $37.65 | 1,221,493 |
| 2020-02-07 | $37.72 | $38.35 | $37.62 | $38.11 | $36.73 | 1,330,804 |
| 2020-02-06 | $37.46 | $37.96 | $37.20 | $37.57 | $36.21 | 1,405,327 |
| 2020-02-05 | $36.54 | $37.54 | $36.13 | $37.31 | $35.96 | 3,065,655 |
| 2020-02-04 | $38.11 | $38.12 | $36.74 | $36.77 | $35.35 | 2,102,920 |
| 2020-02-03 | $37.70 | $38.10 | $37.14 | $37.83 | $36.37 | 1,181,351 |
| 2020-01-31 | $38.05 | $38.46 | $37.30 | $37.55 | $36.10 | 1,984,927 |
| 2020-01-30 | $38.41 | $38.75 | $37.71 | $38.02 | $36.55 | 1,198,958 |
| 2020-01-29 | $38.86 | $39.02 | $38.08 | $38.43 | $36.95 | 1,161,502 |
| 2020-01-28 | $38.65 | $39.30 | $38.39 | $38.90 | $37.40 | 2,331,554 |
| 2020-01-27 | $37.92 | $38.92 | $37.89 | $38.26 | $36.78 | 1,917,860 |
| 2020-01-24 | $38.89 | $39.10 | $37.83 | $38.12 | $36.65 | 1,798,030 |
| 2020-01-23 | $38.28 | $39.38 | $38.18 | $38.89 | $37.39 | 1,496,561 |
| 2020-01-22 | $38.00 | $38.58 | $37.78 | $38.27 | $36.79 | 1,099,529 |
| 2020-01-21 | $36.85 | $37.91 | $36.81 | $37.84 | $36.38 | 1,387,945 |
| 2020-01-17 | $36.88 | $37.18 | $36.61 | $36.81 | $35.39 | 1,450,505 |
| 2020-01-16 | $36.75 | $36.90 | $36.26 | $36.54 | $35.13 | 1,086,939 |
| 2020-01-15 | $36.36 | $36.74 | $36.26 | $36.73 | $35.31 | 1,286,690 |
| 2020-01-14 | $35.26 | $36.24 | $35.19 | $36.10 | $34.71 | 1,796,673 |
| 2020-01-13 | $35.94 | $36.24 | $35.19 | $35.26 | $33.90 | 1,854,950 |
| 2020-01-10 | $35.46 | $36.38 | $35.04 | $35.86 | $34.48 | 4,821,238 |
| 2020-01-09 | $37.44 | $37.59 | $36.83 | $37.06 | $35.63 | 3,615,452 |
| 2020-01-08 | $36.82 | $37.35 | $36.59 | $37.00 | $35.57 | 2,977,831 |
| 2020-01-07 | $36.00 | $36.46 | $35.80 | $36.26 | $34.86 | 2,262,003 |
| 2020-01-06 | $34.96 | $35.86 | $34.89 | $35.65 | $34.27 | 1,887,606 |
| 2020-01-03 | $34.15 | $35.02 | $34.12 | $34.91 | $33.56 | 1,303,741 |
| 2020-01-02 | $34.43 | $34.57 | $33.95 | $34.51 | $33.18 | 1,317,864 |
| 2019-12-31 | $33.89 | $34.48 | $33.89 | $34.27 | $32.95 | 1,098,691 |
| 2019-12-30 | $33.83 | $34.03 | $33.65 | $33.98 | $32.67 | 1,294,349 |
| 2019-12-27 | $33.92 | $34.21 | $33.63 | $33.93 | $32.62 | 881,121 |
| 2019-12-26 | $34.01 | $34.12 | $33.72 | $33.80 | $32.50 | 825,288 |
| 2019-12-24 | $33.56 | $34.10 | $33.40 | $34.02 | $32.71 | 561,377 |
| 2019-12-23 | $33.86 | $34.10 | $33.32 | $33.44 | $32.15 | 1,024,683 |
| 2019-12-20 | $32.85 | $34.06 | $32.79 | $33.91 | $32.60 | 2,601,279 |
| 2019-12-19 | $33.24 | $33.24 | $32.32 | $32.69 | $31.43 | 2,158,909 |
| 2019-12-18 | $34.43 | $34.60 | $33.23 | $33.39 | $32.10 | 2,054,477 |
| 2019-12-17 | $34.83 | $34.91 | $33.88 | $34.08 | $32.77 | 1,495,944 |
| 2019-12-16 | $34.96 | $35.14 | $34.58 | $34.79 | $33.45 | 1,087,827 |
| 2019-12-13 | $34.50 | $35.13 | $34.44 | $34.95 | $33.60 | 752,963 |
| 2019-12-12 | $35.52 | $35.75 | $34.62 | $34.70 | $33.36 | 995,131 |
| 2019-12-11 | $35.08 | $35.76 | $34.89 | $35.73 | $34.35 | 1,089,676 |
| 2019-12-10 | $34.78 | $35.07 | $34.61 | $34.98 | $33.63 | 750,300 |
| 2019-12-09 | $34.21 | $35.10 | $34.19 | $34.84 | $33.50 | 1,556,114 |
| 2019-12-06 | $35.15 | $35.37 | $34.05 | $34.19 | $32.87 | 1,528,341 |
| 2019-12-05 | $34.52 | $35.33 | $34.41 | $35.07 | $33.72 | 1,191,517 |
| 2019-12-04 | $34.38 | $34.77 | $34.10 | $34.52 | $33.19 | 833,707 |
| 2019-12-03 | $33.72 | $34.36 | $33.56 | $34.34 | $33.02 | 1,201,807 |
| 2019-12-02 | $34.42 | $34.51 | $33.54 | $33.80 | $32.50 | 1,650,126 |
| 2019-11-29 | $34.72 | $35.11 | $34.49 | $34.58 | $33.25 | 389,500 |
| 2019-11-27 | $35.15 | $35.36 | $34.78 | $34.87 | $33.52 | 722,156 |
| 2019-11-26 | $34.49 | $35.11 | $34.49 | $35.09 | $33.74 | 786,145 |
| 2019-11-25 | $34.27 | $34.90 | $34.14 | $34.65 | $33.31 | 820,464 |
| 2019-11-22 | $34.52 | $34.74 | $33.98 | $34.04 | $32.73 | 966,075 |
| 2019-11-21 | $35.03 | $35.16 | $34.30 | $34.36 | $33.03 | 928,165 |
| 2019-11-20 | $34.85 | $35.52 | $34.70 | $34.96 | $33.61 | 923,535 |
| 2019-11-19 | $34.94 | $35.28 | $34.76 | $34.90 | $33.55 | 1,302,173 |
| 2019-11-18 | $34.27 | $34.96 | $34.15 | $34.75 | $33.41 | 1,155,262 |
| 2019-11-15 | $34.60 | $34.72 | $34.20 | $34.28 | $32.96 | 801,097 |
| 2019-11-14 | $34.24 | $34.79 | $34.18 | $34.58 | $33.25 | 785,445 |
| 2019-11-13 | $33.71 | $34.48 | $33.61 | $34.36 | $33.03 | 1,314,321 |
| 2019-11-12 | $33.80 | $34.31 | $33.25 | $33.92 | $32.53 | 1,852,299 |
| 2019-11-11 | $32.69 | $33.68 | $32.68 | $33.56 | $32.18 | 1,626,617 |
| 2019-11-08 | $32.65 | $33.15 | $32.41 | $32.61 | $31.27 | 1,348,915 |
| 2019-11-07 | $34.20 | $34.24 | $32.26 | $32.54 | $31.20 | 2,844,112 |
| 2019-11-06 | $33.70 | $34.26 | $33.24 | $34.17 | $32.77 | 2,006,219 |
| 2019-11-05 | $34.46 | $34.70 | $33.39 | $33.58 | $32.20 | 2,547,727 |
| 2019-11-04 | $36.00 | $36.11 | $34.14 | $34.46 | $33.04 | 3,224,640 |
| 2019-11-01 | $35.94 | $36.40 | $35.73 | $36.32 | $34.83 | 1,621,523 |
| 2019-10-31 | $35.88 | $35.97 | $35.38 | $35.69 | $34.22 | 1,218,711 |
| 2019-10-30 | $35.37 | $35.93 | $34.55 | $35.93 | $34.45 | 2,219,172 |
| 2019-10-29 | $35.41 | $36.06 | $35.24 | $35.42 | $33.96 | 1,674,824 |
| 2019-10-28 | $36.53 | $36.82 | $35.47 | $35.48 | $34.02 | 2,309,945 |
| 2019-10-25 | $36.80 | $37.40 | $36.57 | $36.58 | $35.08 | 2,160,114 |
| 2019-10-24 | $36.10 | $36.84 | $35.88 | $36.80 | $35.29 | 1,327,649 |
| 2019-10-23 | $36.29 | $36.38 | $35.63 | $36.07 | $34.59 | 1,876,702 |
| 2019-10-22 | $36.51 | $36.58 | $35.84 | $36.31 | $34.82 | 1,281,761 |
| 2019-10-21 | $36.75 | $36.94 | $36.15 | $36.24 | $34.75 | 1,618,379 |
| 2019-10-18 | $36.07 | $36.63 | $35.97 | $36.48 | $34.98 | 1,575,154 |
| 2019-10-17 | $35.81 | $36.54 | $35.81 | $36.14 | $34.65 | 2,606,945 |
| 2019-10-16 | $34.80 | $35.72 | $34.69 | $35.69 | $34.22 | 2,071,920 |
| 2019-10-15 | $34.26 | $34.78 | $34.22 | $34.75 | $33.32 | 2,197,756 |
| 2019-10-14 | $33.88 | $34.28 | $33.77 | $34.06 | $32.66 | 1,542,264 |
| 2019-10-11 | $34.53 | $34.67 | $33.85 | $33.92 | $32.53 | 1,746,132 |
| 2019-10-10 | $34.01 | $34.23 | $33.63 | $34.07 | $32.67 | 2,532,538 |
| 2019-10-09 | $34.17 | $34.50 | $33.95 | $33.96 | $32.56 | 2,051,819 |
| 2019-10-08 | $33.53 | $34.29 | $33.46 | $33.89 | $32.50 | 1,497,303 |
| 2019-10-07 | $33.52 | $34.01 | $33.50 | $33.82 | $32.43 | 1,298,651 |
| 2019-10-04 | $33.28 | $33.94 | $33.13 | $33.73 | $32.34 | 2,377,173 |
| 2019-10-03 | $33.44 | $33.68 | $32.71 | $33.10 | $31.74 | 2,251,990 |
| 2019-10-02 | $33.88 | $34.03 | $33.03 | $33.49 | $32.11 | 2,138,921 |
| 2019-10-01 | $33.99 | $34.22 | $33.32 | $33.78 | $32.39 | 2,876,528 |
| 2019-09-30 | $32.65 | $34.32 | $32.65 | $34.00 | $32.60 | 4,952,438 |
| 2019-09-27 | $32.88 | $33.11 | $32.52 | $32.53 | $31.19 | 2,506,549 |
| 2019-09-26 | $33.00 | $33.09 | $31.73 | $32.73 | $31.39 | 5,496,760 |
| 2019-09-25 | $32.06 | $32.48 | $31.46 | $32.38 | $31.05 | 5,791,851 |
| 2019-09-24 | $31.82 | $32.05 | $31.38 | $31.44 | $30.15 | 1,986,007 |
| 2019-09-23 | $31.37 | $31.87 | $31.37 | $31.62 | $30.32 | 1,503,638 |
| 2019-09-20 | $31.22 | $31.60 | $31.02 | $31.47 | $30.18 | 1,808,459 |
| 2019-09-19 | $31.48 | $31.56 | $31.15 | $31.22 | $29.94 | 1,620,041 |
| 2019-09-18 | $31.10 | $31.45 | $30.83 | $31.39 | $30.10 | 2,390,857 |
| 2019-09-17 | $30.28 | $31.36 | $30.28 | $31.24 | $29.96 | 2,145,510 |
| 2019-09-16 | $30.21 | $30.55 | $29.99 | $30.34 | $29.09 | 1,446,961 |
| 2019-09-13 | $30.85 | $30.88 | $29.85 | $30.22 | $28.98 | 1,786,833 |
| 2019-09-12 | $29.89 | $30.63 | $29.72 | $30.35 | $29.10 | 1,851,982 |
| 2019-09-11 | $29.15 | $29.65 | $28.99 | $29.60 | $28.38 | 1,460,618 |
| 2019-09-10 | $29.07 | $29.19 | $28.45 | $28.87 | $27.68 | 1,461,665 |
| 2019-09-09 | $28.88 | $29.40 | $28.69 | $29.12 | $27.92 | 1,250,427 |
| 2019-09-06 | $28.75 | $29.22 | $28.75 | $28.95 | $27.76 | 1,102,102 |
| 2019-09-05 | $29.00 | $29.09 | $28.25 | $28.65 | $27.47 | 1,696,586 |
| 2019-09-04 | $28.09 | $28.95 | $27.87 | $28.69 | $27.51 | 1,291,334 |
| 2019-09-03 | $27.96 | $28.05 | $27.63 | $27.83 | $26.69 | 720,881 |
| 2019-08-30 | $28.25 | $28.31 | $27.75 | $28.09 | $26.94 | 1,151,457 |
| 2019-08-29 | $28.42 | $28.66 | $28.14 | $28.17 | $27.01 | 1,273,038 |
| 2019-08-28 | $27.72 | $28.25 | $27.31 | $28.22 | $27.06 | 1,655,364 |
| 2019-08-27 | $28.38 | $28.38 | $27.77 | $27.84 | $26.70 | 1,225,911 |
| 2019-08-26 | $28.24 | $28.31 | $27.86 | $28.11 | $26.95 | 1,208,507 |
| 2019-08-23 | $28.50 | $28.93 | $27.99 | $28.09 | $26.94 | 1,945,385 |
| 2019-08-22 | $28.18 | $28.68 | $27.86 | $28.47 | $27.30 | 1,530,557 |
| 2019-08-21 | $28.13 | $28.62 | $27.74 | $28.17 | $27.01 | 1,556,278 |
| 2019-08-20 | $27.49 | $28.15 | $27.25 | $27.98 | $26.83 | 1,375,387 |
| 2019-08-19 | $27.16 | $27.72 | $26.99 | $27.43 | $26.30 | 1,421,648 |
| 2019-08-16 | $26.53 | $26.96 | $26.47 | $26.85 | $25.75 | 1,164,442 |
| 2019-08-15 | $26.69 | $27.03 | $26.48 | $26.50 | $25.41 | 1,432,719 |
| 2019-08-14 | $26.90 | $27.08 | $26.32 | $26.62 | $25.53 | 1,292,844 |
| 2019-08-13 | $26.81 | $27.50 | $26.50 | $27.20 | $26.08 | 1,299,706 |
| 2019-08-12 | $26.13 | $26.37 | $25.89 | $26.32 | $25.24 | 754,200 |
| 2019-08-09 | $26.76 | $26.80 | $26.24 | $26.30 | $25.22 | 1,083,314 |
| 2019-08-08 | $26.37 | $27.05 | $26.37 | $26.84 | $25.74 | 1,594,371 |
| 2019-08-07 | $25.48 | $26.51 | $25.22 | $26.26 | $25.18 | 2,185,393 |
| 2019-08-06 | $25.30 | $25.69 | $25.20 | $25.68 | $24.62 | 1,548,602 |
| 2019-08-05 | $25.64 | $25.91 | $24.95 | $25.27 | $24.23 | 1,687,193 |
| 2019-08-02 | $26.67 | $26.73 | $25.85 | $25.94 | $24.87 | 1,562,107 |
| 2019-08-01 | $26.35 | $27.40 | $26.14 | $26.76 | $25.66 | 2,239,098 |
| 2019-07-31 | $27.14 | $27.28 | $26.03 | $26.27 | $25.19 | 1,825,540 |
| 2019-07-30 | $26.63 | $27.65 | $26.61 | $27.25 | $26.11 | 1,539,172 |
| 2019-07-29 | $26.81 | $26.89 | $26.39 | $26.62 | $25.50 | 1,495,542 |
| 2019-07-26 | $27.17 | $27.44 | $26.74 | $26.81 | $25.68 | 1,532,349 |
| 2019-07-25 | $26.66 | $27.23 | $26.50 | $27.14 | $26.00 | 1,341,119 |
| 2019-07-24 | $25.51 | $26.49 | $25.47 | $26.43 | $25.32 | 1,663,459 |
| 2019-07-23 | $26.52 | $26.52 | $25.48 | $25.53 | $24.46 | 1,722,729 |
| 2019-07-22 | $26.72 | $26.85 | $26.30 | $26.33 | $25.22 | 1,273,492 |
| 2019-07-19 | $26.71 | $26.81 | $26.46 | $26.64 | $25.52 | 1,418,993 |
| 2019-07-18 | $26.80 | $27.03 | $26.43 | $26.79 | $25.66 | 1,501,070 |
| 2019-07-17 | $27.01 | $27.10 | $26.58 | $26.80 | $25.67 | 1,321,681 |
| 2019-07-16 | $26.23 | $26.84 | $26.14 | $26.74 | $25.62 | 1,077,954 |
| 2019-07-15 | $26.63 | $26.72 | $26.10 | $26.32 | $25.21 | 1,002,259 |
| 2019-07-12 | $25.86 | $26.66 | $25.86 | $26.37 | $25.26 | 1,291,882 |
| 2019-07-11 | $26.32 | $26.36 | $25.52 | $25.84 | $24.75 | 1,691,085 |
| 2019-07-10 | $26.57 | $26.68 | $25.89 | $26.32 | $25.21 | 1,602,156 |
| 2019-07-09 | $26.48 | $26.53 | $26.09 | $26.30 | $25.20 | 1,064,012 |
| 2019-07-08 | $25.99 | $26.56 | $25.80 | $26.48 | $25.37 | 1,719,393 |
| 2019-07-05 | $26.35 | $26.40 | $25.53 | $25.96 | $24.87 | 1,226,149 |
| 2019-07-03 | $26.14 | $26.65 | $26.05 | $26.59 | $25.47 | 1,018,985 |
| 2019-07-02 | $25.94 | $26.21 | $25.54 | $26.14 | $25.04 | 2,392,855 |
| 2019-07-01 | $26.25 | $26.42 | $25.55 | $25.95 | $24.86 | 1,611,206 |
| 2019-06-28 | $25.55 | $26.11 | $25.55 | $25.73 | $24.65 | 3,296,365 |
| 2019-06-27 | $25.21 | $25.72 | $24.56 | $25.39 | $24.32 | 7,066,931 |
| 2019-06-26 | $23.70 | $24.00 | $23.30 | $23.53 | $22.54 | 3,791,045 |
| 2019-06-25 | $24.96 | $25.05 | $23.32 | $23.82 | $22.82 | 3,202,859 |
| 2019-06-24 | $24.73 | $24.93 | $24.18 | $24.47 | $23.44 | 1,752,891 |
| 2019-06-21 | $25.33 | $25.44 | $24.53 | $24.62 | $23.59 | 1,666,512 |
| 2019-06-20 | $25.32 | $25.64 | $25.06 | $25.51 | $24.44 | 1,344,115 |
| 2019-06-19 | $25.48 | $25.48 | $24.50 | $25.09 | $24.04 | 2,143,577 |
| 2019-06-18 | $25.70 | $26.36 | $25.40 | $25.56 | $24.49 | 2,290,153 |
| 2019-06-17 | $26.50 | $26.50 | $25.57 | $26.20 | $25.10 | 1,328,503 |
| 2019-06-14 | $26.38 | $26.65 | $26.18 | $26.46 | $25.35 | 983,296 |
| 2019-06-13 | $26.08 | $26.55 | $26.02 | $26.47 | $25.36 | 899,724 |
| 2019-06-12 | $26.07 | $26.36 | $25.91 | $25.98 | $24.89 | 896,357 |
| 2019-06-11 | $26.57 | $26.64 | $25.70 | $26.00 | $24.91 | 977,454 |
| 2019-06-10 | $26.59 | $26.81 | $26.24 | $26.42 | $25.31 | 587,858 |
| 2019-06-07 | $26.36 | $26.75 | $26.25 | $26.55 | $25.43 | 807,604 |
| 2019-06-06 | $26.40 | $26.79 | $25.96 | $26.19 | $25.09 | 971,842 |
| 2019-06-05 | $26.55 | $26.70 | $26.04 | $26.33 | $25.22 | 1,688,421 |
| 2019-06-04 | $25.89 | $26.45 | $25.30 | $26.39 | $25.28 | 1,711,643 |
| 2019-06-03 | $25.19 | $26.05 | $25.07 | $25.80 | $24.72 | 1,286,489 |
| 2019-05-31 | $25.36 | $25.75 | $24.87 | $25.13 | $24.07 | 1,288,508 |
| 2019-05-30 | $25.99 | $26.27 | $25.24 | $25.59 | $24.52 | 1,237,807 |
| 2019-05-29 | $26.31 | $26.56 | $25.84 | $26.06 | $24.97 | 1,568,696 |
| 2019-05-28 | $26.98 | $27.03 | $26.43 | $26.47 | $25.36 | 1,011,231 |
| 2019-05-24 | $26.49 | $26.92 | $26.42 | $26.91 | $25.78 | 1,616,766 |
| 2019-05-23 | $26.19 | $26.95 | $26.06 | $26.35 | $25.24 | 1,348,466 |
| 2019-05-22 | $26.24 | $26.92 | $26.11 | $26.38 | $25.27 | 1,196,039 |
| 2019-05-21 | $26.41 | $26.83 | $26.35 | $26.65 | $25.53 | 784,138 |
| 2019-05-20 | $26.84 | $26.95 | $26.32 | $26.41 | $25.30 | 1,656,878 |
| 2019-05-17 | $27.20 | $27.48 | $26.93 | $26.95 | $25.82 | 896,882 |
| 2019-05-16 | $27.28 | $27.64 | $27.09 | $27.37 | $26.22 | 1,319,982 |
| 2019-05-15 | $26.70 | $27.06 | $26.58 | $26.79 | $25.66 | 760,892 |
| 2019-05-14 | $26.09 | $27.43 | $26.02 | $26.89 | $25.76 | 1,964,016 |
| 2019-05-13 | $26.22 | $26.39 | $25.85 | $26.11 | $25.01 | 1,509,284 |
| 2019-05-10 | $25.74 | $26.20 | $25.59 | $26.12 | $25.02 | 1,184,716 |
| 2019-05-09 | $25.11 | $25.90 | $25.01 | $25.83 | $24.75 | 1,372,944 |
| 2019-05-08 | $25.74 | $25.94 | $25.25 | $25.26 | $24.20 | 821,150 |
| 2019-05-07 | $26.20 | $26.26 | $25.48 | $25.72 | $24.64 | 913,971 |
| 2019-05-06 | $25.91 | $26.36 | $25.70 | $26.29 | $25.19 | 903,675 |
| 2019-05-03 | $26.29 | $26.46 | $25.96 | $26.25 | $25.15 | 1,000,952 |
| 2019-05-02 | $25.61 | $26.32 | $25.40 | $26.21 | $25.11 | 1,408,470 |
| 2019-05-01 | $26.03 | $26.48 | $25.56 | $25.63 | $24.55 | 1,878,741 |
| 2019-04-30 | $25.85 | $26.03 | $25.67 | $25.91 | $24.80 | 1,142,017 |
| 2019-04-29 | $25.61 | $25.93 | $25.43 | $25.87 | $24.76 | 1,092,515 |
| 2019-04-26 | $25.56 | $25.66 | $25.14 | $25.56 | $24.46 | 1,341,212 |
| 2019-04-25 | $25.67 | $25.78 | $24.61 | $25.56 | $24.46 | 2,210,175 |
| 2019-04-24 | $26.10 | $26.53 | $25.74 | $26.11 | $24.99 | 1,390,834 |
| 2019-04-23 | $25.40 | $26.02 | $25.30 | $25.93 | $24.82 | 1,929,808 |
| 2019-04-22 | $25.83 | $25.98 | $25.18 | $25.19 | $24.11 | 1,537,266 |
| 2019-04-18 | $25.50 | $25.94 | $25.42 | $25.92 | $24.81 | 1,833,772 |
| 2019-04-17 | $25.36 | $25.66 | $25.11 | $25.56 | $24.46 | 1,417,746 |
| 2019-04-16 | $25.51 | $25.55 | $25.19 | $25.28 | $24.19 | 1,037,073 |
| 2019-04-15 | $25.66 | $25.83 | $25.19 | $25.41 | $24.32 | 1,972,676 |
| 2019-04-12 | $25.66 | $25.77 | $25.41 | $25.64 | $24.54 | 1,957,733 |
| 2019-04-11 | $25.18 | $25.59 | $25.03 | $25.48 | $24.39 | 1,423,477 |
| 2019-04-10 | $24.96 | $25.29 | $24.80 | $25.19 | $24.11 | 2,316,950 |
| 2019-04-09 | $25.19 | $25.19 | $24.65 | $24.68 | $23.62 | 2,025,929 |
| 2019-04-08 | $25.48 | $25.78 | $25.04 | $25.20 | $24.12 | 1,914,158 |
| 2019-04-05 | $25.27 | $25.79 | $25.24 | $25.61 | $24.51 | 1,911,123 |
| 2019-04-04 | $24.44 | $25.21 | $24.37 | $25.18 | $24.10 | 1,690,464 |
| 2019-04-03 | $24.31 | $24.80 | $24.05 | $24.39 | $23.34 | 1,872,883 |
| 2019-04-02 | $24.15 | $24.23 | $23.77 | $24.15 | $23.11 | 1,677,664 |
| 2019-04-01 | $24.37 | $24.48 | $23.75 | $24.18 | $23.14 | 1,992,536 |
| 2019-03-29 | $24.73 | $25.06 | $24.02 | $24.17 | $23.13 | 3,359,859 |
| 2019-03-28 | $24.79 | $24.96 | $24.25 | $24.74 | $23.68 | 3,316,186 |
| 2019-03-27 | $24.90 | $25.41 | $23.57 | $24.73 | $23.67 | 7,090,812 |
| 2019-03-26 | $24.00 | $24.18 | $23.41 | $24.08 | $23.05 | 3,273,748 |
| 2019-03-25 | $22.77 | $23.98 | $22.52 | $23.87 | $22.85 | 2,529,418 |
| 2019-03-22 | $22.52 | $23.15 | $22.40 | $22.73 | $21.75 | 1,984,132 |
| 2019-03-21 | $22.24 | $23.15 | $22.23 | $22.75 | $21.77 | 3,343,291 |
| 2019-03-20 | $22.38 | $22.54 | $21.69 | $22.15 | $21.20 | 1,855,639 |
| 2019-03-19 | $23.15 | $23.31 | $22.33 | $22.43 | $21.47 | 1,149,467 |
| 2019-03-18 | $23.36 | $23.58 | $22.98 | $23.12 | $22.13 | 1,609,473 |
| 2019-03-15 | $23.65 | $23.99 | $23.27 | $23.36 | $22.36 | 2,220,642 |
| 2019-03-14 | $23.68 | $23.81 | $23.43 | $23.65 | $22.63 | 1,344,552 |
| 2019-03-13 | $24.10 | $24.30 | $23.70 | $23.73 | $22.71 | 1,212,104 |
| 2019-03-12 | $24.10 | $24.35 | $23.67 | $24.04 | $23.01 | 1,872,180 |
| 2019-03-11 | $23.49 | $24.11 | $23.33 | $24.10 | $23.07 | 1,776,978 |
| 2019-03-08 | $23.02 | $23.66 | $22.83 | $23.45 | $22.44 | 1,409,399 |
| 2019-03-07 | $22.50 | $23.30 | $22.45 | $23.11 | $22.12 | 1,345,177 |
| 2019-03-06 | $22.69 | $22.94 | $22.38 | $22.38 | $21.42 | 767,684 |
| 2019-03-05 | $23.20 | $23.25 | $22.68 | $22.69 | $21.72 | 765,970 |
| 2019-03-04 | $22.79 | $23.40 | $22.79 | $23.13 | $22.14 | 1,513,585 |
| 2019-03-01 | $23.01 | $23.15 | $22.13 | $22.71 | $21.73 | 1,151,322 |
| 2019-02-28 | $22.90 | $23.04 | $22.53 | $22.81 | $21.83 | 2,013,498 |
| 2019-02-27 | $23.28 | $23.38 | $22.78 | $23.14 | $22.15 | 1,384,837 |
| 2019-02-26 | $23.29 | $23.82 | $23.08 | $23.21 | $22.21 | 1,403,515 |
| 2019-02-25 | $23.86 | $23.87 | $23.33 | $23.46 | $22.45 | 1,575,043 |
| 2019-02-22 | $23.86 | $24.10 | $23.69 | $23.87 | $22.85 | 1,520,822 |
| 2019-02-21 | $22.85 | $23.81 | $22.66 | $23.80 | $22.78 | 2,167,707 |
| 2019-02-20 | $23.05 | $23.29 | $22.74 | $22.98 | $21.99 | 1,926,070 |
| 2019-02-19 | $22.77 | $23.33 | $22.65 | $23.10 | $22.11 | 1,990,692 |
| 2019-02-15 | $22.78 | $23.00 | $22.59 | $22.82 | $21.84 | 1,301,509 |
| 2019-02-14 | $22.52 | $22.88 | $22.23 | $22.67 | $21.70 | 1,577,653 |
| 2019-02-13 | $23.00 | $23.10 | $22.27 | $22.65 | $21.68 | 1,873,488 |
| 2019-02-12 | $21.65 | $23.17 | $21.65 | $22.98 | $21.99 | 2,740,366 |
| 2019-02-11 | $21.57 | $21.60 | $21.29 | $21.49 | $20.57 | 1,401,370 |
| 2019-02-08 | $21.63 | $21.75 | $21.22 | $21.48 | $20.56 | 1,439,957 |
| 2019-02-07 | $21.16 | $21.74 | $21.04 | $21.73 | $20.80 | 1,587,782 |
| 2019-02-06 | $21.99 | $22.03 | $21.15 | $21.23 | $20.32 | 1,417,097 |
| 2019-02-05 | $21.72 | $22.37 | $21.65 | $22.04 | $20.85 | 1,592,779 |
| 2019-02-04 | $21.78 | $21.89 | $21.38 | $21.73 | $20.55 | 1,030,836 |
| 2019-02-01 | $21.48 | $22.00 | $21.48 | $21.83 | $20.65 | 1,816,626 |
| 2019-01-31 | $20.48 | $21.55 | $20.33 | $21.41 | $20.25 | 3,013,719 |
| 2019-01-30 | $20.51 | $20.65 | $20.04 | $20.52 | $19.41 | 1,424,709 |
| 2019-01-29 | $19.69 | $20.50 | $19.35 | $20.40 | $19.30 | 1,499,360 |
| 2019-01-28 | $19.81 | $20.46 | $19.81 | $20.03 | $18.95 | 1,399,280 |
| 2019-01-25 | $20.68 | $20.92 | $19.98 | $20.06 | $18.98 | 2,176,418 |
| 2019-01-24 | $19.92 | $20.45 | $19.88 | $20.44 | $19.33 | 1,886,813 |
| 2019-01-23 | $19.55 | $20.08 | $19.42 | $19.91 | $18.83 | 1,212,869 |
| 2019-01-22 | $20.21 | $20.38 | $19.26 | $19.52 | $18.46 | 2,005,364 |
| 2019-01-18 | $20.70 | $20.88 | $20.04 | $20.30 | $19.20 | 1,807,764 |
| 2019-01-17 | $20.28 | $20.69 | $20.06 | $20.57 | $19.46 | 1,533,101 |
| 2019-01-16 | $20.79 | $20.97 | $20.33 | $20.48 | $19.37 | 1,995,091 |
| 2019-01-15 | $20.57 | $20.98 | $20.34 | $20.74 | $19.62 | 1,250,246 |
| 2019-01-14 | $21.10 | $21.18 | $20.53 | $20.56 | $19.45 | 1,386,097 |
| 2019-01-11 | $20.81 | $21.68 | $20.72 | $21.17 | $20.03 | 2,032,740 |
| 2019-01-10 | $22.04 | $22.43 | $20.79 | $21.00 | $19.86 | 4,820,005 |
| 2019-01-09 | $21.30 | $22.15 | $20.74 | $21.98 | $20.79 | 3,010,182 |
| 2019-01-08 | $21.25 | $21.30 | $20.36 | $21.12 | $19.98 | 2,551,442 |
| 2019-01-07 | $20.66 | $21.33 | $20.48 | $21.00 | $19.86 | 2,174,338 |
| 2019-01-04 | $19.73 | $20.71 | $19.73 | $20.66 | $19.54 | 1,210,798 |
| 2019-01-03 | $19.68 | $20.14 | $19.37 | $19.61 | $18.55 | 1,123,369 |
| 2019-01-02 | $18.75 | $20.02 | $18.68 | $19.81 | $18.74 | 1,651,459 |
| 2018-12-31 | $19.39 | $19.58 | $18.53 | $19.10 | $18.07 | 1,285,963 |
| 2018-12-28 | $19.34 | $19.85 | $19.04 | $19.28 | $18.24 | 1,227,896 |
| 2018-12-27 | $19.03 | $19.55 | $18.62 | $19.36 | $18.31 | 1,257,733 |
| 2018-12-26 | $18.72 | $19.43 | $18.24 | $19.40 | $18.35 | 1,039,092 |
| 2018-12-24 | $18.79 | $19.08 | $18.32 | $18.65 | $17.64 | 742,566 |
| 2018-12-21 | $19.89 | $20.24 | $18.77 | $18.79 | $17.77 | 3,701,707 |
| 2018-12-20 | $19.73 | $20.52 | $19.61 | $20.09 | $19.00 | 1,481,236 |
| 2018-12-19 | $19.92 | $20.72 | $19.76 | $19.90 | $18.82 | 1,969,888 |
| 2018-12-18 | $19.56 | $20.24 | $19.39 | $19.96 | $18.88 | 2,703,153 |
| 2018-12-17 | $19.59 | $20.05 | $19.31 | $19.35 | $18.30 | 1,914,061 |
| 2018-12-14 | $19.63 | $20.22 | $19.60 | $19.65 | $18.59 | 1,124,995 |
| 2018-12-13 | $20.14 | $20.42 | $19.79 | $19.83 | $18.76 | 845,216 |
| 2018-12-12 | $19.83 | $20.40 | $19.48 | $20.09 | $19.00 | 1,118,145 |
| 2018-12-11 | $20.19 | $20.32 | $19.62 | $19.74 | $18.67 | 969,256 |
| 2018-12-10 | $20.42 | $20.77 | $19.73 | $19.86 | $18.79 | 1,052,261 |
| 2018-12-07 | $20.60 | $21.31 | $20.40 | $20.41 | $19.31 | 1,281,864 |
| 2018-12-06 | $19.68 | $20.72 | $19.59 | $20.58 | $19.47 | 1,490,441 |
| 2018-12-04 | $20.68 | $20.77 | $19.73 | $20.02 | $18.94 | 2,709,237 |
| 2018-12-03 | $21.40 | $21.40 | $20.39 | $21.17 | $20.03 | 1,630,604 |
| 2018-11-30 | $21.16 | $21.38 | $20.82 | $21.11 | $19.97 | 1,417,934 |
| 2018-11-29 | $21.19 | $21.47 | $20.91 | $21.19 | $20.04 | 1,068,668 |
| 2018-11-28 | $21.00 | $21.40 | $20.16 | $21.29 | $20.14 | 1,959,380 |
| 2018-11-27 | $20.75 | $21.27 | $20.75 | $21.01 | $19.87 | 1,118,554 |
| 2018-11-26 | $20.82 | $20.99 | $20.40 | $20.89 | $19.76 | 1,550,496 |
| 2018-11-23 | $20.30 | $20.80 | $20.20 | $20.58 | $19.47 | 797,415 |
| 2018-11-21 | $20.01 | $20.60 | $19.65 | $20.38 | $19.28 | 2,052,868 |
| 2018-11-20 | $18.97 | $20.09 | $18.97 | $19.81 | $18.74 | 3,140,197 |
| 2018-11-19 | $18.94 | $19.72 | $18.81 | $19.47 | $18.42 | 3,631,129 |
| 2018-11-16 | $17.51 | $19.07 | $17.25 | $18.99 | $17.96 | 5,544,092 |
| 2018-11-15 | $18.25 | $18.60 | $16.82 | $17.61 | $16.66 | 10,578,437 |
| 2018-11-14 | $21.25 | $21.45 | $20.55 | $20.80 | $19.68 | 1,157,409 |
| 2018-11-13 | $20.80 | $21.44 | $20.70 | $20.96 | $19.80 | 1,299,448 |
| 2018-11-12 | $20.92 | $21.27 | $20.60 | $20.68 | $19.54 | 1,410,794 |
| 2018-11-09 | $20.57 | $21.43 | $20.43 | $21.13 | $19.96 | 2,968,207 |
| 2018-11-08 | $20.53 | $21.18 | $19.98 | $20.62 | $19.48 | 1,737,586 |
| 2018-11-07 | $21.43 | $21.50 | $20.80 | $21.36 | $20.18 | 797,733 |
| 2018-11-06 | $21.55 | $21.63 | $21.17 | $21.30 | $20.12 | 1,155,635 |
| 2018-11-05 | $20.65 | $21.58 | $20.56 | $21.56 | $20.37 | 1,594,881 |
| 2018-11-02 | $20.99 | $21.03 | $20.20 | $20.66 | $19.52 | 1,851,256 |
| 2018-11-01 | $20.08 | $21.02 | $19.80 | $20.84 | $19.69 | 1,947,751 |
| 2018-10-31 | $20.72 | $20.88 | $19.68 | $19.97 | $18.87 | 3,143,149 |
| 2018-10-30 | $19.31 | $20.40 | $19.06 | $20.36 | $19.24 | 2,509,302 |
| 2018-10-29 | $20.42 | $20.50 | $19.12 | $19.39 | $18.32 | 2,223,049 |
| 2018-10-26 | $19.45 | $20.65 | $19.34 | $20.01 | $18.91 | 2,979,236 |
| 2018-10-25 | $19.26 | $19.93 | $19.08 | $19.79 | $18.70 | 3,831,425 |
| 2018-10-24 | $19.17 | $19.83 | $18.54 | $18.56 | $17.54 | 2,570,252 |
| 2018-10-23 | $18.61 | $19.70 | $18.59 | $19.18 | $18.12 | 4,391,448 |
| 2018-10-22 | $19.50 | $19.72 | $18.78 | $18.81 | $17.77 | 2,670,066 |
| 2018-10-19 | $20.60 | $20.64 | $19.55 | $19.67 | $18.58 | 2,336,263 |
| 2018-10-18 | $20.53 | $21.06 | $20.45 | $20.51 | $19.38 | 1,534,282 |
| 2018-10-17 | $20.44 | $21.11 | $20.41 | $20.90 | $19.75 | 3,172,284 |
| 2018-10-16 | $20.93 | $21.76 | $20.76 | $21.51 | $20.32 | 2,264,386 |
| 2018-10-15 | $20.61 | $20.89 | $20.36 | $20.72 | $19.58 | 1,603,148 |
| 2018-10-12 | $21.26 | $21.35 | $20.55 | $20.69 | $19.55 | 2,291,728 |
| 2018-10-11 | $21.70 | $21.71 | $20.89 | $20.92 | $19.76 | 3,325,478 |
| 2018-10-10 | $22.26 | $22.51 | $21.60 | $21.62 | $20.43 | 3,349,783 |
| 2018-10-09 | $23.20 | $23.35 | $22.34 | $22.36 | $21.13 | 2,177,514 |
| 2018-10-08 | $22.56 | $23.45 | $22.49 | $23.28 | $21.99 | 3,367,763 |
| 2018-10-05 | $23.05 | $23.14 | $22.27 | $22.69 | $21.44 | 1,730,275 |
| 2018-10-04 | $23.20 | $23.22 | $22.63 | $23.05 | $21.78 | 2,374,180 |
| 2018-10-03 | $24.12 | $24.32 | $23.23 | $23.39 | $22.10 | 3,605,575 |
| 2018-10-02 | $23.70 | $24.33 | $23.70 | $24.17 | $22.84 | 2,588,145 |
| 2018-10-01 | $24.31 | $24.31 | $23.35 | $23.70 | $22.39 | 3,200,385 |
| 2018-09-28 | $23.80 | $24.61 | $23.69 | $23.91 | $22.59 | 2,849,573 |
| 2018-09-27 | $24.76 | $24.80 | $23.72 | $23.84 | $22.52 | 3,609,252 |
| 2018-09-26 | $26.73 | $26.80 | $23.64 | $24.51 | $23.16 | 11,130,100 |
| 2018-09-25 | $25.68 | $25.80 | $25.26 | $25.29 | $23.89 | 4,315,827 |
| 2018-09-24 | $25.35 | $26.06 | $25.27 | $25.53 | $24.12 | 3,170,877 |
| 2018-09-21 | $25.02 | $25.48 | $24.37 | $25.37 | $23.97 | 2,916,329 |
| 2018-09-20 | $25.56 | $25.64 | $24.72 | $25.18 | $23.79 | 4,080,391 |
| 2018-09-19 | $25.73 | $26.17 | $25.63 | $25.75 | $24.33 | 3,705,565 |
| 2018-09-18 | $25.29 | $26.02 | $25.29 | $25.80 | $24.38 | 1,603,220 |
| 2018-09-17 | $25.73 | $25.81 | $25.14 | $25.18 | $23.79 | 2,132,424 |
| 2018-09-14 | $25.08 | $25.82 | $24.59 | $25.81 | $24.38 | 1,579,406 |
| 2018-09-13 | $25.47 | $25.55 | $24.53 | $25.20 | $23.81 | 2,156,383 |
| 2018-09-12 | $25.07 | $25.45 | $25.04 | $25.42 | $24.02 | 1,335,723 |
| 2018-09-11 | $24.66 | $25.48 | $24.55 | $25.04 | $23.66 | 965,202 |
| 2018-09-10 | $24.64 | $25.03 | $24.57 | $24.73 | $23.36 | 918,576 |
| 2018-09-07 | $24.86 | $24.86 | $24.44 | $24.61 | $23.25 | 1,353,534 |
| 2018-09-06 | $25.25 | $25.86 | $24.99 | $25.09 | $23.70 | 1,553,689 |
| 2018-09-05 | $24.78 | $25.29 | $24.58 | $25.15 | $23.76 | 948,779 |
| 2018-09-04 | $24.80 | $24.84 | $24.49 | $24.79 | $23.42 | 955,966 |
| 2018-08-31 | $24.66 | $24.86 | $24.45 | $24.85 | $23.48 | 993,494 |
| 2018-08-30 | $25.05 | $25.13 | $24.68 | $24.76 | $23.39 | 949,656 |
| 2018-08-29 | $25.34 | $25.42 | $24.95 | $25.19 | $23.80 | 698,379 |
| 2018-08-28 | $25.44 | $25.55 | $25.22 | $25.37 | $23.97 | 762,264 |
| 2018-08-27 | $25.13 | $25.63 | $25.05 | $25.48 | $24.07 | 1,075,752 |
| 2018-08-24 | $24.88 | $25.18 | $24.81 | $25.09 | $23.70 | 749,429 |
| 2018-08-23 | $25.04 | $25.04 | $24.62 | $24.86 | $23.49 | 1,374,300 |
| 2018-08-22 | $25.25 | $25.34 | $24.83 | $25.04 | $23.66 | 1,089,045 |
| 2018-08-21 | $24.58 | $25.44 | $24.50 | $25.32 | $23.92 | 2,619,150 |
| 2018-08-20 | $23.67 | $24.16 | $23.54 | $24.03 | $22.70 | 1,286,105 |
| 2018-08-17 | $23.64 | $23.80 | $23.36 | $23.56 | $22.26 | 1,743,821 |
| 2018-08-16 | $23.30 | $23.90 | $23.21 | $23.73 | $22.42 | 1,164,614 |
| 2018-08-15 | $23.31 | $23.39 | $22.99 | $23.19 | $21.91 | 1,426,925 |
| 2018-08-14 | $23.32 | $23.79 | $23.13 | $23.43 | $22.14 | 1,114,794 |
| 2018-08-13 | $23.93 | $23.98 | $23.07 | $23.25 | $21.97 | 1,814,448 |
| 2018-08-10 | $24.01 | $24.16 | $23.63 | $24.03 | $22.70 | 1,155,923 |
| 2018-08-09 | $24.16 | $24.48 | $24.03 | $24.23 | $22.89 | 1,992,286 |
| 2018-08-08 | $24.27 | $24.44 | $23.99 | $24.15 | $22.82 | 907,605 |
| 2018-08-07 | $23.70 | $24.33 | $23.53 | $24.27 | $22.93 | 1,022,607 |
| 2018-08-06 | $23.48 | $23.72 | $23.16 | $23.63 | $22.33 | 780,529 |
| 2018-08-03 | $23.71 | $23.71 | $23.23 | $23.43 | $22.14 | 635,211 |
| 2018-08-02 | $23.71 | $23.96 | $23.31 | $23.33 | $22.04 | 1,409,765 |
| 2018-08-01 | $23.77 | $24.11 | $23.55 | $23.97 | $22.65 | 2,263,115 |
| 2018-07-31 | $23.49 | $23.86 | $23.27 | $23.75 | $22.42 | 1,533,676 |
| 2018-07-30 | $23.51 | $24.06 | $23.36 | $23.38 | $22.07 | 2,022,057 |
| 2018-07-27 | $24.23 | $24.44 | $23.49 | $23.58 | $22.25 | 2,748,038 |
| 2018-07-26 | $23.89 | $24.28 | $23.32 | $24.22 | $22.86 | 3,483,495 |
| 2018-07-25 | $24.85 | $24.85 | $23.45 | $23.81 | $22.47 | 3,398,699 |
| 2018-07-24 | $25.72 | $25.77 | $24.78 | $24.89 | $23.49 | 2,464,972 |
| 2018-07-23 | $26.01 | $26.31 | $25.61 | $25.78 | $24.33 | 2,968,401 |
| 2018-07-20 | $26.96 | $26.96 | $25.81 | $26.05 | $24.59 | 1,698,332 |
| 2018-07-19 | $26.92 | $27.23 | $26.77 | $26.99 | $25.47 | 1,341,341 |
| 2018-07-18 | $27.19 | $27.30 | $26.75 | $26.88 | $25.37 | 2,550,043 |
| 2018-07-17 | $27.01 | $27.62 | $27.01 | $27.48 | $25.94 | 1,462,499 |
| 2018-07-16 | $27.00 | $27.15 | $26.55 | $27.01 | $25.49 | 1,235,231 |
| 2018-07-13 | $26.98 | $27.15 | $26.71 | $26.99 | $25.47 | 1,689,836 |
| 2018-07-12 | $27.47 | $27.48 | $26.73 | $26.98 | $25.46 | 1,374,655 |
| 2018-07-11 | $27.31 | $27.81 | $27.23 | $27.28 | $25.75 | 1,536,775 |
| 2018-07-10 | $28.24 | $28.26 | $27.21 | $27.55 | $26.00 | 2,321,998 |
| 2018-07-09 | $26.93 | $27.54 | $26.71 | $27.48 | $25.94 | 1,756,402 |
| 2018-07-06 | $26.54 | $27.09 | $26.41 | $26.70 | $25.20 | 953,906 |
| 2018-07-05 | $26.56 | $26.59 | $25.78 | $26.48 | $24.99 | 1,445,916 |
| 2018-07-03 | $26.03 | $26.66 | $25.97 | $26.46 | $24.97 | 1,000,761 |
| 2018-07-02 | $27.10 | $27.54 | $25.61 | $25.95 | $24.49 | 4,026,363 |
| 2018-06-29 | $27.42 | $27.50 | $26.54 | $27.24 | $25.71 | 5,798,525 |
| 2018-06-28 | $25.00 | $25.44 | $24.62 | $25.38 | $23.95 | 3,267,978 |
| 2018-06-27 | $25.50 | $25.73 | $24.89 | $24.96 | $23.56 | 1,590,236 |
| 2018-06-26 | $25.71 | $26.08 | $25.23 | $25.44 | $24.01 | 1,846,181 |
| 2018-06-25 | $25.32 | $25.62 | $24.82 | $24.86 | $23.46 | 1,508,684 |
| 2018-06-22 | $26.10 | $26.10 | $25.28 | $25.75 | $24.30 | 1,924,477 |
| 2018-06-21 | $26.35 | $26.46 | $25.87 | $26.09 | $24.62 | 1,173,912 |
| 2018-06-20 | $25.86 | $26.57 | $25.61 | $26.35 | $24.87 | 1,615,954 |
| 2018-06-19 | $25.84 | $26.12 | $25.63 | $25.89 | $24.44 | 1,070,438 |
| 2018-06-18 | $25.96 | $26.32 | $25.49 | $25.67 | $24.23 | 1,344,941 |
| 2018-06-15 | $26.23 | $26.25 | $25.76 | $26.08 | $24.61 | 1,722,623 |
| 2018-06-14 | $26.30 | $26.34 | $25.51 | $26.21 | $24.74 | 1,756,833 |
| 2018-06-13 | $28.17 | $28.17 | $26.25 | $26.26 | $24.78 | 3,181,429 |
| 2018-06-12 | $27.68 | $28.34 | $27.66 | $28.33 | $26.74 | 1,042,278 |
| 2018-06-11 | $27.57 | $27.88 | $27.50 | $27.67 | $26.12 | 1,263,458 |
| 2018-06-08 | $26.61 | $27.68 | $26.61 | $27.58 | $26.03 | 1,956,498 |
| 2018-06-07 | $27.02 | $27.29 | $26.62 | $26.69 | $25.19 | 2,249,150 |
| 2018-06-06 | $26.43 | $27.05 | $25.89 | $26.94 | $25.43 | 1,260,043 |
| 2018-06-05 | $26.63 | $26.88 | $26.33 | $26.44 | $24.95 | 1,404,510 |
| 2018-06-04 | $26.50 | $26.96 | $26.49 | $26.68 | $25.18 | 988,556 |
| 2018-06-01 | $26.58 | $26.64 | $26.10 | $26.40 | $24.92 | 1,139,686 |
| 2018-05-31 | $26.91 | $26.94 | $26.30 | $26.34 | $24.86 | 1,097,011 |
| 2018-05-30 | $27.04 | $27.41 | $26.75 | $26.82 | $25.31 | 839,096 |
| 2018-05-29 | $26.50 | $27.19 | $26.33 | $26.95 | $25.44 | 1,383,167 |
| 2018-05-25 | $26.17 | $26.82 | $26.14 | $26.52 | $25.03 | 1,734,043 |
| 2018-05-24 | $26.28 | $26.64 | $25.49 | $26.14 | $24.67 | 1,289,448 |
| 2018-05-23 | $25.72 | $26.47 | $25.72 | $26.27 | $24.79 | 820,487 |
| 2018-05-22 | $26.26 | $26.26 | $25.53 | $25.89 | $24.44 | 1,180,466 |
| 2018-05-21 | $26.63 | $26.95 | $26.47 | $26.54 | $25.05 | 1,126,874 |
| 2018-05-18 | $25.91 | $26.61 | $25.78 | $26.54 | $25.05 | 1,458,478 |
| 2018-05-17 | $25.37 | $25.97 | $25.32 | $25.82 | $24.37 | 1,662,197 |
| 2018-05-16 | $25.22 | $25.56 | $24.68 | $25.34 | $23.92 | 2,525,895 |
| 2018-05-15 | $26.00 | $26.00 | $25.10 | $25.20 | $23.78 | 1,808,185 |
| 2018-05-14 | $26.34 | $26.59 | $26.01 | $26.30 | $24.82 | 925,679 |
| 2018-05-11 | $26.08 | $26.64 | $26.02 | $26.21 | $24.74 | 1,545,993 |
| 2018-05-10 | $26.23 | $26.54 | $25.70 | $26.16 | $24.69 | 2,338,030 |
| 2018-05-09 | $27.49 | $27.64 | $26.10 | $26.15 | $24.68 | 2,605,116 |
| 2018-05-08 | $27.67 | $28.09 | $27.33 | $27.55 | $26.00 | 980,891 |
| 2018-05-07 | $27.71 | $27.79 | $27.28 | $27.57 | $26.02 | 1,004,236 |
| 2018-05-04 | $27.51 | $27.97 | $27.26 | $27.58 | $26.03 | 1,208,922 |
| 2018-05-03 | $26.92 | $27.74 | $26.90 | $27.59 | $26.04 | 1,493,480 |
| 2018-05-02 | $27.24 | $27.57 | $26.81 | $26.94 | $25.43 | 1,449,677 |
| 2018-05-01 | $26.46 | $27.35 | $26.30 | $27.09 | $25.54 | 1,127,579 |
| 2018-04-30 | $26.98 | $27.39 | $26.55 | $26.55 | $25.03 | 1,218,085 |
| 2018-04-27 | $26.65 | $27.27 | $26.49 | $27.08 | $25.53 | 1,136,996 |
| 2018-04-26 | $26.28 | $26.87 | $25.78 | $26.65 | $25.13 | 1,401,672 |
| 2018-04-25 | $25.72 | $26.08 | $25.17 | $26.07 | $24.58 | 1,717,885 |
| 2018-04-24 | $26.51 | $26.73 | $25.47 | $25.69 | $24.22 | 2,439,190 |
| 2018-04-23 | $26.25 | $26.34 | $25.68 | $26.20 | $24.70 | 2,876,516 |
| 2018-04-20 | $26.80 | $27.16 | $26.20 | $26.31 | $24.81 | 2,110,160 |
| 2018-04-19 | $28.96 | $28.96 | $26.63 | $26.85 | $25.32 | 3,911,170 |
| 2018-04-18 | $29.35 | $29.46 | $29.05 | $29.05 | $27.39 | 1,119,734 |
| 2018-04-17 | $29.25 | $29.46 | $28.97 | $29.21 | $27.54 | 912,956 |
| 2018-04-16 | $28.56 | $29.27 | $28.33 | $28.99 | $27.34 | 812,958 |
| 2018-04-13 | $28.66 | $28.79 | $28.20 | $28.45 | $26.83 | 1,109,096 |
| 2018-04-12 | $28.44 | $28.62 | $28.00 | $28.53 | $26.90 | 1,859,971 |
| 2018-04-11 | $28.22 | $28.83 | $28.14 | $28.32 | $26.70 | 1,036,594 |
| 2018-04-10 | $29.18 | $29.18 | $28.29 | $28.39 | $26.77 | 1,324,076 |
| 2018-04-09 | $29.17 | $29.28 | $28.58 | $28.60 | $26.97 | 1,277,957 |
| 2018-04-06 | $29.59 | $30.01 | $28.85 | $29.08 | $27.42 | 1,610,771 |
| 2018-04-05 | $29.50 | $30.15 | $29.32 | $29.91 | $28.20 | 1,362,423 |
| 2018-04-04 | $27.69 | $29.42 | $27.60 | $29.28 | $27.61 | 1,663,761 |
| 2018-04-03 | $27.87 | $28.09 | $27.26 | $27.95 | $26.35 | 1,487,292 |
| 2018-04-02 | $28.22 | $28.22 | $27.21 | $27.82 | $26.23 | 1,994,616 |
| 2018-03-29 | $28.05 | $28.72 | $27.70 | $28.45 | $26.83 | 2,172,840 |
| 2018-03-28 | $27.91 | $28.37 | $27.66 | $27.73 | $26.15 | 1,475,743 |
| 2018-03-27 | $29.00 | $29.35 | $27.92 | $28.13 | $26.52 | 2,778,564 |
| 2018-03-26 | $29.82 | $29.85 | $27.57 | $28.40 | $26.78 | 4,296,790 |
| 2018-03-23 | $31.39 | $31.48 | $29.42 | $29.52 | $27.84 | 5,638,721 |
| 2018-03-22 | $29.29 | $29.91 | $28.83 | $28.84 | $27.19 | 2,909,732 |
| 2018-03-21 | $29.17 | $29.89 | $28.93 | $29.74 | $28.04 | 2,817,477 |
| 2018-03-20 | $28.75 | $29.25 | $28.75 | $29.15 | $27.49 | 2,237,671 |
| 2018-03-19 | $28.46 | $28.73 | $28.13 | $28.67 | $27.03 | 1,412,248 |
| 2018-03-16 | $28.10 | $28.78 | $27.98 | $28.65 | $27.01 | 1,684,107 |
| 2018-03-15 | $29.06 | $29.19 | $28.09 | $28.18 | $26.57 | 1,578,020 |
| 2018-03-14 | $30.11 | $30.18 | $28.81 | $28.93 | $27.28 | 2,844,928 |
| 2018-03-13 | $29.83 | $30.29 | $29.62 | $29.93 | $28.22 | 2,390,258 |
| 2018-03-12 | $29.24 | $29.74 | $29.16 | $29.63 | $27.94 | 1,690,384 |
| 2018-03-09 | $28.92 | $29.29 | $28.55 | $29.22 | $27.55 | 826,778 |
| 2018-03-08 | $28.95 | $29.15 | $28.24 | $28.70 | $27.06 | 1,034,770 |
| 2018-03-07 | $28.88 | $29.24 | $28.59 | $28.92 | $27.27 | 1,151,778 |
| 2018-03-06 | $28.69 | $29.05 | $28.27 | $29.03 | $27.37 | 1,221,820 |
| 2018-03-05 | $28.08 | $28.72 | $27.94 | $28.51 | $26.88 | 1,384,027 |
| 2018-03-02 | $27.57 | $28.14 | $27.39 | $28.10 | $26.50 | 1,121,321 |
| 2018-03-01 | $27.75 | $28.18 | $27.40 | $27.87 | $26.28 | 1,510,864 |
| 2018-02-28 | $28.76 | $28.88 | $27.73 | $27.75 | $26.17 | 2,209,808 |
| 2018-02-27 | $29.53 | $30.13 | $28.64 | $28.65 | $27.01 | 1,962,034 |
| 2018-02-26 | $30.11 | $30.11 | $29.10 | $29.57 | $27.88 | 2,050,160 |
| 2018-02-23 | $30.15 | $30.38 | $29.45 | $29.83 | $28.13 | 1,896,059 |
| 2018-02-22 | $30.70 | $30.87 | $30.09 | $30.19 | $28.47 | 1,069,429 |
| 2018-02-21 | $30.93 | $31.72 | $30.54 | $30.58 | $28.83 | 1,275,168 |
| 2018-02-20 | $31.45 | $31.74 | $30.63 | $30.74 | $28.99 | 2,008,552 |
| 2018-02-16 | $31.32 | $31.76 | $31.25 | $31.64 | $29.83 | 1,495,611 |
| 2018-02-15 | $31.54 | $31.54 | $30.70 | $31.22 | $29.44 | 1,459,192 |
| 2018-02-14 | $30.19 | $31.47 | $30.13 | $31.28 | $29.49 | 2,321,989 |
| 2018-02-13 | $30.14 | $30.56 | $30.02 | $30.45 | $28.71 | 1,886,881 |
| 2018-02-12 | $29.62 | $30.52 | $29.47 | $30.23 | $28.50 | 2,996,354 |
| 2018-02-09 | $29.44 | $29.73 | $28.56 | $29.42 | $27.74 | 3,587,382 |
| 2018-02-08 | $30.72 | $30.72 | $29.14 | $29.15 | $27.49 | 2,755,271 |
| 2018-02-07 | $30.96 | $31.63 | $30.52 | $30.54 | $28.80 | 4,246,098 |
| 2018-02-06 | $29.17 | $31.48 | $28.95 | $31.19 | $29.39 | 4,126,666 |
| 2018-02-05 | $30.40 | $31.04 | $29.77 | $30.08 | $28.34 | 3,561,471 |
| 2018-02-02 | $31.37 | $31.59 | $30.38 | $30.70 | $28.92 | 3,158,313 |
| 2018-02-01 | $31.22 | $32.21 | $31.05 | $31.63 | $29.80 | 3,423,257 |
| 2018-01-31 | $33.01 | $33.18 | $31.40 | $31.52 | $29.70 | 3,138,275 |
| 2018-01-30 | $32.00 | $33.06 | $31.63 | $32.47 | $30.59 | 3,868,416 |
| 2018-01-29 | $33.01 | $33.13 | $32.23 | $32.66 | $30.77 | 3,095,984 |
| 2018-01-26 | $34.15 | $34.23 | $33.06 | $33.16 | $31.24 | 3,065,724 |
| 2018-01-25 | $34.59 | $34.60 | $32.85 | $33.77 | $31.82 | 3,269,127 |
| 2018-01-24 | $34.97 | $35.26 | $34.11 | $34.55 | $32.55 | 2,371,816 |
| 2018-01-23 | $35.06 | $35.25 | $34.45 | $34.96 | $32.94 | 1,603,931 |
| 2018-01-22 | $34.95 | $35.22 | $34.64 | $35.02 | $32.99 | 2,147,164 |
| 2018-01-19 | $35.17 | $35.24 | $34.63 | $34.99 | $32.97 | 2,039,919 |
| 2018-01-18 | $35.73 | $35.84 | $34.82 | $35.01 | $32.98 | 2,646,849 |
| 2018-01-17 | $35.34 | $35.96 | $35.11 | $35.87 | $33.80 | 2,965,881 |
| 2018-01-16 | $37.28 | $37.33 | $35.33 | $35.35 | $33.31 | 3,419,393 |
| 2018-01-12 | $38.06 | $38.16 | $36.89 | $36.98 | $34.84 | 4,977,775 |
| 2018-01-11 | $36.10 | $38.80 | $35.85 | $38.58 | $36.35 | 13,172,331 |
| 2018-01-10 | $34.01 | $34.58 | $33.69 | $34.35 | $32.36 | 3,926,247 |
| 2018-01-09 | $34.02 | $34.55 | $33.77 | $34.20 | $32.22 | 3,004,330 |
| 2018-01-08 | $33.52 | $33.88 | $33.15 | $33.83 | $31.87 | 1,903,706 |
| 2018-01-05 | $33.42 | $33.46 | $32.61 | $33.40 | $31.47 | 2,238,623 |
| 2018-01-04 | $34.02 | $34.11 | $32.47 | $33.14 | $31.22 | 2,384,011 |
| 2018-01-03 | $32.32 | $33.78 | $32.23 | $33.64 | $31.69 | 2,139,169 |
| 2018-01-02 | $31.50 | $32.22 | $31.36 | $32.20 | $30.34 | 2,100,137 |
| 2017-12-29 | $32.43 | $32.48 | $31.86 | $31.95 | $30.10 | 1,361,386 |
| 2017-12-28 | $31.91 | $32.35 | $31.91 | $32.25 | $30.38 | 1,301,603 |
| 2017-12-27 | $31.77 | $32.20 | $31.77 | $31.82 | $29.98 | 1,030,735 |
| 2017-12-26 | $31.60 | $31.92 | $31.57 | $31.68 | $29.85 | 1,280,752 |
| 2017-12-22 | $31.84 | $31.95 | $31.45 | $31.53 | $29.71 | 932,998 |
| 2017-12-21 | $31.18 | $31.68 | $30.87 | $31.66 | $29.83 | 1,390,478 |
| 2017-12-20 | $30.89 | $30.96 | $30.48 | $30.91 | $29.12 | 1,031,761 |
| 2017-12-19 | $31.10 | $31.37 | $30.59 | $30.69 | $28.91 | 2,111,030 |
| 2017-12-18 | $31.36 | $31.95 | $31.14 | $31.67 | $29.84 | 2,439,097 |
| 2017-12-15 | $30.91 | $31.19 | $30.78 | $31.08 | $29.28 | 3,374,739 |
| 2017-12-14 | $30.79 | $31.19 | $30.54 | $30.78 | $29.00 | 3,003,117 |
| 2017-12-13 | $30.90 | $31.13 | $30.61 | $30.68 | $28.91 | 1,671,733 |
| 2017-12-12 | $30.92 | $31.43 | $30.80 | $30.87 | $29.08 | 1,454,438 |
| 2017-12-11 | $31.32 | $31.48 | $30.78 | $30.92 | $29.13 | 1,228,749 |
| 2017-12-08 | $30.82 | $31.29 | $30.54 | $31.16 | $29.36 | 1,323,179 |
| 2017-12-07 | $30.02 | $30.81 | $30.01 | $30.61 | $28.84 | 1,194,036 |
| 2017-12-06 | $29.95 | $30.59 | $29.90 | $30.09 | $28.35 | 1,742,739 |
| 2017-12-05 | $29.98 | $30.55 | $29.68 | $30.12 | $28.38 | 2,400,408 |
| 2017-12-04 | $31.24 | $31.47 | $30.44 | $30.45 | $28.69 | 2,497,515 |
| 2017-12-01 | $31.26 | $31.40 | $29.78 | $30.78 | $29.00 | 3,546,359 |
| 2017-11-30 | $30.78 | $31.41 | $30.43 | $31.36 | $29.55 | 4,144,294 |
| 2017-11-29 | $29.92 | $30.79 | $29.78 | $30.54 | $28.77 | 2,910,970 |
| 2017-11-28 | $28.89 | $30.02 | $28.84 | $30.00 | $28.26 | 2,907,182 |
| 2017-11-27 | $29.09 | $29.11 | $28.74 | $28.83 | $27.16 | 1,813,510 |
| 2017-11-24 | $29.00 | $29.33 | $28.98 | $29.10 | $27.42 | 680,630 |
| 2017-11-22 | $29.07 | $29.19 | $28.64 | $28.90 | $27.23 | 1,038,005 |
| 2017-11-21 | $28.91 | $29.20 | $28.84 | $29.04 | $27.36 | 2,025,604 |
| 2017-11-20 | $28.91 | $29.15 | $28.61 | $28.69 | $27.03 | 1,328,160 |
| 2017-11-17 | $28.29 | $28.94 | $28.29 | $28.91 | $27.24 | 2,173,462 |
| 2017-11-16 | $28.79 | $29.00 | $28.30 | $28.38 | $26.74 | 1,899,907 |
| 2017-11-15 | $28.51 | $28.93 | $28.15 | $28.65 | $26.99 | 2,993,605 |
| 2017-11-14 | $28.29 | $28.69 | $28.27 | $28.65 | $26.99 | 1,480,383 |
| 2017-11-13 | $28.12 | $28.55 | $27.96 | $28.44 | $26.79 | 2,261,123 |
| 2017-11-10 | $28.46 | $28.53 | $28.06 | $28.11 | $26.48 | 2,297,359 |
| 2017-11-09 | $28.12 | $28.56 | $27.92 | $28.51 | $26.86 | 2,719,179 |
| 2017-11-08 | $28.39 | $28.46 | $27.82 | $28.34 | $26.70 | 2,732,561 |
| 2017-11-07 | $28.00 | $28.55 | $28.00 | $28.39 | $26.75 | 3,582,931 |
| 2017-11-06 | $27.17 | $27.98 | $27.00 | $27.98 | $26.36 | 2,097,044 |
| 2017-11-03 | $26.73 | $27.42 | $26.56 | $27.12 | $25.55 | 3,072,922 |
| 2017-11-02 | $27.68 | $27.70 | $26.26 | $26.72 | $25.17 | 3,218,388 |
| 2017-11-01 | $27.62 | $27.73 | $27.33 | $27.54 | $25.95 | 1,742,611 |
| 2017-10-31 | $27.11 | $27.55 | $26.86 | $27.43 | $25.82 | 1,790,420 |
| 2017-10-30 | $27.39 | $27.60 | $26.86 | $26.99 | $25.41 | 3,000,361 |
| 2017-10-27 | $27.04 | $27.16 | $26.64 | $27.05 | $25.46 | 1,353,669 |
| 2017-10-26 | $27.18 | $27.22 | $26.82 | $26.90 | $25.32 | 1,604,704 |
| 2017-10-25 | $27.26 | $27.77 | $26.87 | $26.95 | $25.36 | 2,617,922 |
| 2017-10-24 | $27.17 | $27.59 | $27.11 | $27.59 | $25.97 | 2,503,966 |
| 2017-10-23 | $27.18 | $27.22 | $26.86 | $26.93 | $25.35 | 1,302,022 |
| 2017-10-20 | $27.22 | $27.34 | $26.92 | $27.05 | $25.46 | 1,609,197 |
| 2017-10-19 | $26.51 | $27.04 | $26.21 | $27.03 | $25.44 | 1,904,928 |
| 2017-10-18 | $27.23 | $27.39 | $26.86 | $27.03 | $25.44 | 2,420,187 |
| 2017-10-17 | $27.20 | $27.28 | $27.01 | $27.17 | $25.58 | 1,617,001 |
| 2017-10-16 | $26.90 | $27.22 | $26.90 | $27.16 | $25.57 | 2,268,104 |
| 2017-10-13 | $27.51 | $27.67 | $26.88 | $26.89 | $25.31 | 2,997,361 |
| 2017-10-12 | $27.14 | $27.50 | $26.99 | $27.41 | $25.80 | 2,244,268 |
| 2017-10-11 | $26.75 | $27.22 | $26.71 | $27.18 | $25.58 | 1,989,451 |
| 2017-10-10 | $26.45 | $26.79 | $26.29 | $26.74 | $25.17 | 2,065,387 |
| 2017-10-09 | $25.96 | $26.42 | $25.64 | $26.32 | $24.78 | 2,843,816 |
| 2017-10-06 | $25.64 | $26.07 | $25.63 | $25.93 | $24.41 | 3,557,157 |
| 2017-10-05 | $25.46 | $25.74 | $25.12 | $25.64 | $24.14 | 3,162,338 |
| 2017-10-04 | $24.71 | $25.50 | $24.67 | $25.37 | $23.88 | 4,682,774 |
| 2017-10-03 | $24.90 | $25.16 | $24.49 | $24.65 | $23.20 | 4,744,278 |
| 2017-10-02 | $24.12 | $24.79 | $23.95 | $24.70 | $23.25 | 6,730,434 |
| 2017-09-29 | $23.15 | $24.61 | $23.03 | $24.12 | $22.70 | 12,785,100 |
| 2017-09-28 | $21.61 | $22.28 | $21.61 | $22.22 | $20.92 | 4,491,640 |
| 2017-09-27 | $21.53 | $21.69 | $21.32 | $21.61 | $20.34 | 1,897,258 |
| 2017-09-26 | $21.25 | $21.48 | $21.08 | $21.42 | $20.16 | 2,171,972 |
| 2017-09-25 | $20.81 | $21.14 | $20.72 | $21.12 | $19.88 | 2,291,220 |
| 2017-09-22 | $20.81 | $22.18 | $20.68 | $20.88 | $19.65 | 5,761,761 |
| 2017-09-21 | $20.80 | $20.97 | $20.69 | $20.78 | $19.56 | 2,062,071 |
| 2017-09-20 | $21.21 | $21.30 | $20.71 | $20.71 | $19.49 | 2,999,317 |
| 2017-09-19 | $21.23 | $21.50 | $21.16 | $21.28 | $20.03 | 1,884,145 |
| 2017-09-18 | $21.26 | $21.39 | $21.14 | $21.30 | $20.05 | 1,367,737 |
| 2017-09-15 | $21.41 | $21.45 | $20.98 | $21.19 | $19.95 | 2,631,970 |
| 2017-09-14 | $21.16 | $21.57 | $21.10 | $21.39 | $20.13 | 2,313,146 |
| 2017-09-13 | $21.84 | $21.98 | $21.07 | $21.30 | $20.05 | 3,105,141 |
| 2017-09-12 | $21.73 | $21.92 | $21.65 | $21.84 | $20.56 | 2,457,127 |
| 2017-09-11 | $21.55 | $21.79 | $21.34 | $21.63 | $20.36 | 2,786,452 |
| 2017-09-08 | $21.22 | $21.70 | $21.11 | $21.41 | $20.15 | 1,821,936 |
| 2017-09-07 | $21.35 | $21.41 | $21.08 | $21.23 | $19.98 | 2,098,651 |
| 2017-09-06 | $21.28 | $21.42 | $21.09 | $21.32 | $20.07 | 1,541,001 |
| 2017-09-05 | $21.45 | $21.66 | $20.98 | $21.25 | $20.00 | 1,480,030 |
| 2017-09-01 | $21.45 | $21.63 | $21.40 | $21.59 | $20.32 | 1,765,670 |
| 2017-08-31 | $21.27 | $21.42 | $21.15 | $21.40 | $20.14 | 2,247,745 |
| 2017-08-30 | $21.10 | $21.42 | $21.01 | $21.16 | $19.92 | 3,054,921 |
| 2017-08-29 | $21.07 | $21.46 | $20.92 | $21.05 | $19.81 | 2,603,682 |
| 2017-08-28 | $22.06 | $22.14 | $21.29 | $21.37 | $20.12 | 2,841,787 |
| 2017-08-25 | $21.92 | $22.07 | $21.80 | $21.95 | $20.66 | 1,886,473 |
| 2017-08-24 | $22.15 | $22.21 | $21.82 | $21.82 | $20.54 | 1,788,701 |
| 2017-08-23 | $22.18 | $22.39 | $21.98 | $22.08 | $20.78 | 1,765,018 |
| 2017-08-22 | $22.34 | $22.44 | $21.99 | $22.32 | $21.01 | 1,733,730 |
| 2017-08-21 | $22.21 | $22.43 | $22.06 | $22.34 | $21.03 | 1,707,355 |
| 2017-08-18 | $22.55 | $22.64 | $22.20 | $22.21 | $20.91 | 1,781,968 |
| 2017-08-17 | $23.53 | $23.55 | $22.63 | $22.65 | $21.32 | 1,674,048 |
| 2017-08-16 | $23.21 | $23.59 | $23.14 | $23.59 | $22.21 | 1,657,467 |
| 2017-08-15 | $23.12 | $23.28 | $22.95 | $23.15 | $21.79 | 1,083,065 |
| 2017-08-14 | $22.86 | $23.26 | $22.79 | $23.10 | $21.74 | 1,313,281 |
| 2017-08-11 | $22.42 | $22.73 | $22.26 | $22.70 | $21.37 | 1,476,554 |
| 2017-08-10 | $23.04 | $23.14 | $22.45 | $22.50 | $21.18 | 1,753,149 |
| 2017-08-09 | $23.21 | $23.38 | $23.07 | $23.20 | $21.84 | 1,107,177 |
| 2017-08-08 | $23.52 | $23.57 | $23.26 | $23.33 | $21.96 | 1,388,819 |
| 2017-08-07 | $23.43 | $23.60 | $23.34 | $23.52 | $22.14 | 1,020,939 |
| 2017-08-04 | $23.17 | $23.53 | $23.17 | $23.43 | $22.05 | 1,088,875 |
| 2017-08-03 | $23.09 | $23.17 | $22.96 | $23.11 | $21.75 | 1,490,186 |
| 2017-08-02 | $23.51 | $23.55 | $23.04 | $23.07 | $21.72 | 1,643,500 |
| 2017-08-01 | $22.98 | $23.45 | $22.72 | $23.39 | $22.02 | 2,371,973 |
| 2017-07-31 | $23.13 | $23.19 | $22.78 | $22.92 | $21.55 | 1,962,879 |
| 2017-07-28 | $23.10 | $23.28 | $22.81 | $23.04 | $21.66 | 2,043,681 |
| 2017-07-27 | $23.23 | $23.40 | $23.02 | $23.14 | $21.76 | 1,798,349 |
| 2017-07-26 | $23.72 | $23.73 | $23.03 | $23.18 | $21.80 | 1,835,880 |
| 2017-07-25 | $23.48 | $23.75 | $23.29 | $23.62 | $22.21 | 2,356,699 |
| 2017-07-24 | $23.35 | $23.44 | $23.22 | $23.40 | $22.00 | 1,566,654 |
| 2017-07-21 | $23.40 | $23.73 | $23.26 | $23.30 | $21.91 | 1,469,197 |
| 2017-07-20 | $23.54 | $23.54 | $23.16 | $23.36 | $21.97 | 1,453,257 |
| 2017-07-19 | $23.49 | $23.85 | $23.22 | $23.43 | $22.03 | 2,426,223 |
| 2017-07-18 | $23.62 | $23.68 | $23.02 | $23.33 | $21.94 | 2,250,397 |
| 2017-07-17 | $23.69 | $23.94 | $23.54 | $23.64 | $22.23 | 1,745,814 |
| 2017-07-14 | $23.76 | $23.92 | $23.51 | $23.66 | $22.25 | 2,369,526 |
| 2017-07-13 | $23.80 | $24.02 | $23.61 | $23.72 | $22.30 | 2,028,605 |
| 2017-07-12 | $24.12 | $24.37 | $23.61 | $23.76 | $22.34 | 2,112,565 |
| 2017-07-11 | $23.95 | $24.19 | $23.62 | $23.90 | $22.47 | 2,879,553 |
| 2017-07-10 | $23.85 | $24.37 | $23.69 | $24.18 | $22.74 | 2,692,308 |
| 2017-07-07 | $23.41 | $24.12 | $23.41 | $24.06 | $22.62 | 2,486,200 |
| 2017-07-06 | $23.65 | $23.74 | $23.39 | $23.42 | $22.02 | 2,255,171 |
| 2017-07-05 | $23.80 | $23.93 | $23.50 | $23.85 | $22.43 | 2,758,388 |
| 2017-07-03 | $24.09 | $24.17 | $23.79 | $23.83 | $22.41 | 1,941,154 |
| 2017-06-30 | $23.86 | $24.26 | $23.84 | $23.97 | $22.54 | 3,624,334 |
| 2017-06-29 | $24.04 | $24.05 | $23.12 | $23.77 | $22.35 | 5,785,176 |
| 2017-06-28 | $22.94 | $24.09 | $22.53 | $24.06 | $22.62 | 7,853,036 |
| 2017-06-27 | $22.91 | $23.16 | $22.66 | $22.82 | $21.46 | 6,271,876 |
| 2017-06-26 | $22.53 | $22.78 | $22.38 | $22.78 | $21.42 | 2,380,305 |
| 2017-06-23 | $22.20 | $22.56 | $22.06 | $22.41 | $21.07 | 2,753,424 |
| 2017-06-22 | $22.29 | $22.38 | $22.07 | $22.23 | $20.90 | 1,638,926 |
| 2017-06-21 | $22.37 | $22.57 | $22.10 | $22.33 | $21.00 | 1,860,116 |
| 2017-06-20 | $22.27 | $22.49 | $22.11 | $22.31 | $20.98 | 2,985,106 |
| 2017-06-19 | $21.74 | $22.16 | $21.61 | $22.12 | $20.80 | 1,629,681 |
| 2017-06-16 | $21.45 | $21.88 | $21.33 | $21.63 | $20.34 | 2,915,398 |
| 2017-06-15 | $21.80 | $22.00 | $21.51 | $21.69 | $20.40 | 2,337,855 |
| 2017-06-14 | $21.98 | $22.33 | $21.75 | $21.97 | $20.66 | 3,261,981 |
| 2017-06-13 | $21.60 | $21.98 | $21.46 | $21.92 | $20.61 | 2,696,139 |
| 2017-06-12 | $21.45 | $21.88 | $21.35 | $21.57 | $20.28 | 2,435,812 |
| 2017-06-09 | $21.41 | $21.55 | $21.16 | $21.44 | $20.16 | 2,143,665 |
| 2017-06-08 | $21.35 | $21.53 | $21.15 | $21.36 | $20.08 | 1,967,622 |
| 2017-06-07 | $21.43 | $21.57 | $21.26 | $21.38 | $20.10 | 2,359,342 |
| 2017-06-06 | $21.25 | $21.68 | $21.16 | $21.43 | $20.15 | 2,542,516 |
| 2017-06-05 | $21.85 | $21.89 | $21.39 | $21.39 | $20.11 | 1,149,838 |
| 2017-06-02 | $21.29 | $21.97 | $21.29 | $21.80 | $20.50 | 3,335,419 |
| 2017-06-01 | $21.02 | $21.29 | $20.86 | $21.29 | $20.02 | 1,646,443 |
| 2017-05-31 | $21.36 | $21.40 | $20.83 | $20.98 | $19.73 | 2,190,354 |
| 2017-05-30 | $21.28 | $21.37 | $20.91 | $21.25 | $19.98 | 1,308,580 |
| 2017-05-26 | $21.32 | $21.48 | $21.24 | $21.32 | $20.05 | 1,253,625 |
| 2017-05-25 | $21.40 | $21.44 | $21.14 | $21.30 | $20.03 | 1,146,956 |
| 2017-05-24 | $21.18 | $21.36 | $20.96 | $21.28 | $20.01 | 1,765,545 |
| 2017-05-23 | $21.61 | $21.73 | $21.17 | $21.18 | $19.92 | 2,303,803 |
| 2017-05-22 | $21.50 | $21.75 | $21.37 | $21.46 | $20.18 | 1,818,330 |
| 2017-05-19 | $21.10 | $21.64 | $21.00 | $21.44 | $20.16 | 2,500,375 |
| 2017-05-18 | $20.75 | $21.12 | $20.55 | $20.99 | $19.74 | 1,675,274 |
| 2017-05-17 | $21.27 | $21.34 | $20.79 | $20.82 | $19.58 | 2,547,035 |
| 2017-05-16 | $21.39 | $21.58 | $21.24 | $21.52 | $20.24 | 1,970,939 |
| 2017-05-15 | $21.00 | $21.34 | $20.95 | $21.29 | $20.02 | 1,999,388 |
| 2017-05-12 | $20.97 | $20.99 | $20.79 | $20.91 | $19.66 | 1,044,589 |
| 2017-05-11 | $20.91 | $20.98 | $20.65 | $20.96 | $19.71 | 1,728,140 |
| 2017-05-10 | $20.82 | $20.97 | $20.64 | $20.93 | $19.68 | 1,465,942 |
| 2017-05-09 | $20.54 | $20.86 | $20.50 | $20.82 | $19.58 | 2,049,743 |
| 2017-05-08 | $20.33 | $20.53 | $20.31 | $20.44 | $19.22 | 1,419,871 |
| 2017-05-05 | $20.31 | $20.38 | $20.18 | $20.35 | $19.14 | 1,275,591 |
| 2017-05-04 | $20.20 | $20.26 | $20.04 | $20.21 | $19.00 | 1,924,535 |
| 2017-05-03 | $20.30 | $20.35 | $19.94 | $20.10 | $18.90 | 1,813,784 |
| 2017-05-02 | $20.55 | $20.63 | $20.13 | $20.29 | $19.08 | 2,537,094 |
| 2017-05-01 | $20.67 | $20.81 | $20.55 | $20.63 | $19.37 | 1,748,923 |
| 2017-04-28 | $21.13 | $21.13 | $20.46 | $20.60 | $19.35 | 2,576,517 |
| 2017-04-27 | $21.20 | $21.24 | $20.89 | $21.13 | $19.84 | 3,102,027 |
| 2017-04-26 | $20.51 | $21.35 | $20.43 | $21.17 | $19.88 | 4,061,385 |
| 2017-04-25 | $20.22 | $20.46 | $19.80 | $20.44 | $19.20 | 4,643,374 |
| 2017-04-24 | $20.75 | $20.85 | $20.19 | $20.44 | $19.20 | 3,105,343 |
| 2017-04-21 | $20.50 | $20.62 | $20.16 | $20.43 | $19.19 | 3,157,924 |
| 2017-04-20 | $20.89 | $20.91 | $20.11 | $20.47 | $19.22 | 4,050,251 |
| 2017-04-19 | $20.71 | $20.91 | $20.60 | $20.70 | $19.44 | 2,663,671 |
| 2017-04-18 | $20.47 | $20.74 | $20.24 | $20.68 | $19.42 | 2,109,080 |
| 2017-04-17 | $20.16 | $20.63 | $20.11 | $20.55 | $19.30 | 2,216,905 |
| 2017-04-13 | $20.11 | $20.40 | $20.02 | $20.09 | $18.87 | 3,139,198 |
| 2017-04-12 | $20.05 | $20.19 | $19.87 | $20.04 | $18.82 | 2,323,808 |
| 2017-04-11 | $20.10 | $20.18 | $19.90 | $20.04 | $18.82 | 2,698,959 |
| 2017-04-10 | $19.75 | $20.15 | $19.74 | $20.05 | $18.83 | 2,312,469 |
| 2017-04-07 | $19.81 | $19.98 | $19.72 | $19.74 | $18.54 | 2,611,903 |
| 2017-04-06 | $19.44 | $19.99 | $19.39 | $19.88 | $18.67 | 2,702,690 |
| 2017-04-05 | $19.52 | $19.93 | $19.42 | $19.44 | $18.26 | 2,100,361 |
| 2017-04-04 | $19.73 | $19.87 | $19.44 | $19.52 | $18.33 | 2,229,651 |
| 2017-04-03 | $19.90 | $19.99 | $19.56 | $19.77 | $18.57 | 2,122,711 |
| 2017-03-31 | $19.98 | $20.00 | $19.83 | $19.88 | $18.67 | 1,873,146 |
| 2017-03-30 | $19.89 | $20.09 | $19.78 | $19.99 | $18.77 | 1,877,452 |
| 2017-03-29 | $19.75 | $20.00 | $19.68 | $19.90 | $18.69 | 1,804,366 |
| 2017-03-28 | $19.28 | $19.88 | $19.28 | $19.82 | $18.61 | 2,372,326 |
| 2017-03-27 | $19.15 | $19.48 | $19.02 | $19.36 | $18.18 | 4,091,316 |
| 2017-03-24 | $19.85 | $19.90 | $18.83 | $19.61 | $18.42 | 5,026,175 |
| 2017-03-23 | $19.12 | $19.64 | $19.08 | $19.32 | $18.14 | 3,773,955 |
| 2017-03-22 | $19.15 | $19.19 | $18.73 | $19.11 | $17.95 | 3,379,976 |
| 2017-03-21 | $19.50 | $19.52 | $18.92 | $19.12 | $17.96 | 3,821,371 |
| 2017-03-20 | $19.40 | $19.55 | $19.32 | $19.38 | $18.20 | 3,120,629 |
| 2017-03-17 | $19.62 | $19.69 | $19.35 | $19.47 | $18.29 | 2,964,764 |
| 2017-03-16 | $18.96 | $19.82 | $18.91 | $19.61 | $18.42 | 5,157,233 |
| 2017-03-15 | $18.68 | $18.98 | $18.55 | $18.91 | $17.76 | 2,164,596 |
| 2017-03-14 | $18.49 | $18.61 | $18.32 | $18.52 | $17.39 | 1,541,323 |
| 2017-03-13 | $18.63 | $18.71 | $18.42 | $18.58 | $17.45 | 2,250,375 |
| 2017-03-10 | $18.66 | $18.91 | $18.46 | $18.64 | $17.51 | 2,792,579 |
| 2017-03-09 | $18.75 | $18.87 | $18.25 | $18.44 | $17.32 | 3,952,198 |
| 2017-03-08 | $18.23 | $18.75 | $18.20 | $18.74 | $17.60 | 3,756,623 |
| 2017-03-07 | $18.08 | $18.27 | $18.04 | $18.19 | $17.08 | 1,575,996 |
| 2017-03-06 | $17.97 | $18.10 | $17.87 | $18.05 | $16.95 | 1,217,327 |
| 2017-03-03 | $17.76 | $18.17 | $17.60 | $18.08 | $16.98 | 2,187,541 |
| 2017-03-02 | $18.02 | $18.05 | $17.74 | $17.80 | $16.72 | 2,136,807 |
| 2017-03-01 | $17.91 | $18.28 | $17.91 | $18.01 | $16.91 | 2,788,801 |
| 2017-02-28 | $17.53 | $17.86 | $17.39 | $17.75 | $16.67 | 3,835,153 |
| 2017-02-27 | $17.10 | $17.84 | $16.99 | $17.80 | $16.72 | 3,360,367 |
| 2017-02-24 | $16.84 | $17.26 | $16.68 | $17.24 | $16.19 | 2,080,511 |
| 2017-02-23 | $16.98 | $17.00 | $16.69 | $16.93 | $15.90 | 1,168,936 |
| 2017-02-22 | $17.30 | $17.37 | $16.87 | $16.89 | $15.86 | 2,079,901 |
| 2017-02-21 | $16.80 | $17.08 | $16.67 | $17.07 | $16.03 | 2,062,256 |
| 2017-02-17 | $16.68 | $16.75 | $16.45 | $16.75 | $15.73 | 1,777,885 |
| 2017-02-16 | $16.70 | $16.80 | $16.59 | $16.74 | $15.72 | 3,855,930 |
| 2017-02-15 | $16.02 | $16.80 | $15.96 | $16.67 | $15.66 | 3,781,523 |
| 2017-02-14 | $16.36 | $16.38 | $16.03 | $16.11 | $15.13 | 2,215,756 |
| 2017-02-13 | $16.61 | $16.71 | $16.35 | $16.36 | $15.36 | 2,124,672 |
| 2017-02-10 | $16.37 | $16.73 | $16.33 | $16.55 | $15.54 | 2,291,795 |
| 2017-02-09 | $16.21 | $16.36 | $16.06 | $16.32 | $15.33 | 1,492,863 |
| 2017-02-08 | $16.25 | $16.32 | $15.88 | $16.25 | $15.26 | 2,382,764 |
| 2017-02-07 | $16.48 | $16.55 | $16.14 | $16.32 | $15.33 | 1,983,583 |
| 2017-02-06 | $16.34 | $16.70 | $16.22 | $16.50 | $15.47 | 1,713,429 |
| 2017-02-03 | $16.40 | $16.53 | $16.27 | $16.40 | $15.38 | 2,119,292 |
| 2017-02-02 | $16.38 | $16.57 | $16.23 | $16.26 | $15.25 | 2,260,759 |
| 2017-02-01 | $16.46 | $16.54 | $16.15 | $16.37 | $15.35 | 2,114,016 |
| 2017-01-31 | $16.39 | $16.46 | $16.16 | $16.38 | $15.36 | 2,424,167 |
| 2017-01-30 | $16.40 | $16.50 | $16.00 | $16.39 | $15.37 | 2,449,546 |
| 2017-01-27 | $17.18 | $17.18 | $16.46 | $16.61 | $15.58 | 2,923,415 |
| 2017-01-26 | $16.98 | $17.30 | $16.96 | $17.16 | $16.09 | 3,469,507 |
| 2017-01-25 | $16.91 | $17.19 | $16.75 | $16.89 | $15.84 | 2,634,989 |
| 2017-01-24 | $16.42 | $16.85 | $16.16 | $16.75 | $15.71 | 4,735,661 |
| 2017-01-23 | $16.36 | $16.55 | $16.28 | $16.28 | $15.27 | 1,917,147 |
| 2017-01-20 | $16.21 | $16.44 | $16.09 | $16.35 | $15.33 | 1,442,235 |
| 2017-01-19 | $16.52 | $16.69 | $16.16 | $16.21 | $15.20 | 1,566,242 |
| 2017-01-18 | $16.70 | $16.81 | $16.39 | $16.51 | $15.48 | 1,991,594 |
| 2017-01-17 | $16.27 | $16.69 | $16.11 | $16.65 | $15.61 | 2,298,766 |
| 2017-01-13 | $16.68 | $16.83 | $16.07 | $16.25 | $15.24 | 3,664,631 |
| 2017-01-12 | $16.27 | $16.75 | $15.51 | $16.65 | $15.61 | 9,990,666 |
| 2017-01-11 | $16.32 | $16.74 | $16.22 | $16.60 | $15.57 | 5,603,309 |
| 2017-01-10 | $16.24 | $16.42 | $16.15 | $16.25 | $15.24 | 2,693,782 |
| 2017-01-09 | $16.18 | $16.25 | $15.94 | $16.16 | $15.15 | 2,073,363 |
| 2017-01-06 | $16.92 | $17.02 | $16.18 | $16.21 | $15.20 | 3,613,699 |
| 2017-01-05 | $16.86 | $17.11 | $16.82 | $17.08 | $16.02 | 2,398,374 |
| 2017-01-04 | $16.32 | $17.00 | $16.32 | $16.96 | $15.90 | 3,264,369 |
| 2017-01-03 | $15.99 | $16.25 | $15.94 | $16.23 | $15.22 | 1,931,144 |
| 2016-12-30 | $16.06 | $16.12 | $15.77 | $15.81 | $14.83 | 1,329,839 |
| 2016-12-29 | $16.05 | $16.32 | $16.01 | $16.04 | $15.04 | 1,425,811 |
| 2016-12-28 | $16.30 | $16.42 | $15.90 | $16.01 | $15.01 | 1,435,631 |
| 2016-12-27 | $16.22 | $16.42 | $16.19 | $16.26 | $15.25 | 1,116,089 |
| 2016-12-23 | $16.29 | $16.38 | $16.05 | $16.15 | $15.14 | 1,049,996 |
| 2016-12-22 | $16.64 | $16.68 | $16.15 | $16.25 | $15.24 | 2,154,403 |
| 2016-12-21 | $16.45 | $16.68 | $16.41 | $16.58 | $15.55 | 1,156,995 |
| 2016-12-20 | $16.45 | $16.71 | $16.37 | $16.43 | $15.41 | 1,607,159 |
| 2016-12-19 | $16.64 | $17.09 | $16.32 | $16.43 | $15.41 | 3,801,531 |
| 2016-12-16 | $16.19 | $16.77 | $16.09 | $16.54 | $15.51 | 2,872,158 |
| 2016-12-15 | $16.32 | $16.80 | $16.13 | $16.25 | $15.24 | 2,720,482 |
| 2016-12-14 | $16.99 | $17.14 | $16.29 | $16.32 | $15.30 | 2,897,426 |
| 2016-12-13 | $17.22 | $17.30 | $16.90 | $17.06 | $16.00 | 1,747,590 |
| 2016-12-12 | $17.15 | $17.35 | $16.91 | $17.14 | $16.07 | 1,794,556 |
| 2016-12-09 | $17.27 | $17.29 | $16.87 | $17.21 | $16.14 | 3,806,003 |
| 2016-12-08 | $16.55 | $17.38 | $16.54 | $17.26 | $16.18 | 2,757,120 |
| 2016-12-07 | $16.10 | $16.65 | $16.03 | $16.55 | $15.52 | 1,975,348 |
| 2016-12-06 | $15.59 | $16.10 | $15.50 | $16.08 | $15.08 | 2,648,273 |
| 2016-12-05 | $15.16 | $15.45 | $15.16 | $15.43 | $14.47 | 1,476,191 |
| 2016-12-02 | $15.11 | $15.32 | $15.03 | $15.07 | $14.13 | 1,797,239 |
| 2016-12-01 | $15.85 | $15.90 | $15.05 | $15.08 | $14.14 | 2,868,776 |
| 2016-11-30 | $16.26 | $16.37 | $15.78 | $15.84 | $14.85 | 4,960,872 |
| 2016-11-29 | $16.03 | $16.45 | $15.91 | $16.21 | $15.20 | 2,725,070 |
| 2016-11-28 | $15.86 | $16.09 | $15.70 | $16.04 | $15.04 | 2,261,105 |
| 2016-11-25 | $15.74 | $15.98 | $15.66 | $15.91 | $14.92 | 808,309 |
| 2016-11-23 | $15.53 | $15.75 | $15.50 | $15.75 | $14.77 | 1,188,356 |
| 2016-11-22 | $15.51 | $15.59 | $15.37 | $15.53 | $14.56 | 1,350,555 |
| 2016-11-21 | $15.33 | $15.48 | $15.20 | $15.42 | $14.46 | 1,914,682 |
| 2016-11-18 | $15.22 | $15.35 | $15.09 | $15.26 | $14.31 | 1,929,801 |
| 2016-11-17 | $15.25 | $15.57 | $15.13 | $15.18 | $14.23 | 3,047,729 |
| 2016-11-16 | $15.53 | $15.54 | $15.01 | $15.04 | $14.10 | 2,656,967 |
| 2016-11-15 | $15.73 | $15.80 | $15.34 | $15.62 | $14.65 | 1,655,649 |
| 2016-11-14 | $15.50 | $15.74 | $15.43 | $15.73 | $14.75 | 2,000,255 |
| 2016-11-11 | $15.10 | $15.44 | $15.10 | $15.35 | $14.39 | 2,617,819 |
| 2016-11-10 | $14.78 | $15.26 | $14.53 | $15.11 | $14.17 | 4,002,704 |
| 2016-11-09 | $14.48 | $14.68 | $14.18 | $14.65 | $13.74 | 4,113,790 |
| 2016-11-08 | $14.48 | $14.82 | $14.17 | $14.69 | $13.77 | 3,007,871 |
| 2016-11-07 | $14.73 | $14.87 | $14.59 | $14.65 | $13.74 | 1,734,942 |
| 2016-11-04 | $14.22 | $14.79 | $14.12 | $14.44 | $13.54 | 2,476,964 |
| 2016-11-03 | $14.22 | $14.40 | $14.10 | $14.21 | $13.32 | 2,402,628 |
| 2016-11-02 | $14.30 | $14.44 | $14.06 | $14.16 | $13.28 | 2,165,663 |
| 2016-11-01 | $14.49 | $14.54 | $14.17 | $14.37 | $13.47 | 2,410,601 |
| 2016-10-31 | $14.42 | $14.61 | $14.42 | $14.54 | $13.61 | 1,217,260 |
| 2016-10-28 | $14.23 | $14.61 | $14.22 | $14.38 | $13.46 | 1,435,213 |
| 2016-10-27 | $14.65 | $14.65 | $14.15 | $14.21 | $13.30 | 3,260,950 |
| 2016-10-26 | $14.59 | $14.75 | $14.53 | $14.64 | $13.70 | 1,498,541 |
| 2016-10-25 | $14.86 | $14.90 | $14.52 | $14.66 | $13.72 | 2,359,385 |
| 2016-10-24 | $14.95 | $15.08 | $14.88 | $14.95 | $13.99 | 1,758,601 |
| 2016-10-21 | $15.00 | $15.01 | $14.73 | $14.74 | $13.80 | 2,753,000 |
| 2016-10-20 | $15.51 | $15.53 | $15.03 | $15.11 | $14.14 | 2,760,242 |
| 2016-10-19 | $15.86 | $15.99 | $15.47 | $15.62 | $14.62 | 3,319,228 |
| 2016-10-18 | $16.12 | $16.12 | $15.93 | $15.93 | $14.91 | 1,268,377 |
| 2016-10-17 | $15.71 | $16.11 | $15.71 | $15.94 | $14.92 | 1,795,267 |
| 2016-10-14 | $15.68 | $15.88 | $15.65 | $15.70 | $14.70 | 1,608,923 |
| 2016-10-13 | $15.61 | $15.76 | $15.49 | $15.62 | $14.62 | 1,370,960 |
| 2016-10-12 | $15.96 | $16.01 | $15.79 | $15.82 | $14.81 | 1,548,321 |
| 2016-10-11 | $15.87 | $16.01 | $15.75 | $15.93 | $14.91 | 2,446,683 |
| 2016-10-10 | $15.97 | $16.19 | $15.86 | $15.89 | $14.87 | 1,320,216 |
| 2016-10-07 | $16.23 | $16.32 | $15.84 | $15.89 | $14.87 | 2,680,083 |
| 2016-10-06 | $15.92 | $16.27 | $15.85 | $16.21 | $15.17 | 2,043,295 |
| 2016-10-05 | $15.83 | $16.25 | $15.75 | $15.96 | $14.94 | 3,015,868 |
| 2016-10-04 | $15.91 | $16.01 | $15.69 | $15.70 | $14.70 | 2,438,121 |
| 2016-10-03 | $15.98 | $16.09 | $15.88 | $15.93 | $14.91 | 1,289,617 |
| 2016-09-30 | $16.18 | $16.24 | $15.97 | $16.12 | $15.09 | 1,882,273 |
| 2016-09-29 | $16.36 | $16.57 | $16.03 | $16.09 | $15.06 | 2,381,774 |
| 2016-09-28 | $16.37 | $16.54 | $16.23 | $16.45 | $15.40 | 2,657,457 |
| 2016-09-27 | $16.03 | $16.55 | $16.01 | $16.41 | $15.36 | 3,854,983 |
| 2016-09-26 | $15.63 | $16.10 | $15.56 | $16.07 | $15.04 | 3,808,609 |
| 2016-09-23 | $15.61 | $15.84 | $15.50 | $15.70 | $14.70 | 2,179,514 |
| 2016-09-22 | $15.44 | $15.90 | $15.40 | $15.65 | $14.65 | 3,578,055 |
| 2016-09-21 | $15.17 | $15.59 | $15.00 | $15.23 | $14.26 | 5,784,198 |
| 2016-09-20 | $15.56 | $15.56 | $14.85 | $14.93 | $13.98 | 4,898,607 |
| 2016-09-19 | $15.28 | $15.77 | $15.16 | $15.30 | $14.32 | 5,990,118 |
| 2016-09-16 | $15.08 | $15.13 | $14.82 | $14.88 | $13.93 | 3,310,976 |
| 2016-09-15 | $15.09 | $15.29 | $15.02 | $15.19 | $14.22 | 1,299,579 |
| 2016-09-14 | $15.03 | $15.25 | $14.83 | $15.09 | $14.13 | 2,503,843 |
| 2016-09-13 | $15.14 | $15.29 | $14.87 | $15.07 | $14.11 | 3,016,477 |
| 2016-09-12 | $14.74 | $15.33 | $14.61 | $15.26 | $14.28 | 1,891,735 |
| 2016-09-09 | $15.48 | $15.48 | $14.76 | $14.86 | $13.91 | 1,827,754 |
| 2016-09-08 | $15.71 | $15.71 | $15.53 | $15.64 | $14.64 | 2,359,756 |
| 2016-09-07 | $15.28 | $15.89 | $15.28 | $15.72 | $14.72 | 2,057,000 |
| 2016-09-06 | $15.42 | $15.47 | $15.16 | $15.27 | $14.29 | 1,720,423 |
| 2016-09-02 | $15.48 | $15.79 | $15.31 | $15.36 | $14.38 | 2,017,067 |
| 2016-09-01 | $15.73 | $15.83 | $15.28 | $15.39 | $14.41 | 2,083,349 |
| 2016-08-31 | $15.86 | $15.88 | $15.50 | $15.70 | $14.70 | 1,468,230 |
| 2016-08-30 | $15.70 | $15.87 | $15.62 | $15.86 | $14.85 | 2,382,410 |
| 2016-08-29 | $15.65 | $15.93 | $15.64 | $15.71 | $14.71 | 1,215,333 |
| 2016-08-26 | $15.97 | $16.01 | $15.48 | $15.62 | $14.62 | 1,480,571 |
| 2016-08-25 | $15.87 | $16.08 | $15.79 | $15.92 | $14.90 | 980,421 |
| 2016-08-24 | $16.10 | $16.17 | $15.79 | $15.88 | $14.86 | 1,475,778 |
| 2016-08-23 | $15.51 | $16.22 | $15.42 | $16.13 | $15.10 | 3,223,662 |
| 2016-08-22 | $15.29 | $15.44 | $15.14 | $15.38 | $14.40 | 989,264 |
| 2016-08-19 | $15.21 | $15.35 | $15.15 | $15.29 | $14.31 | 838,407 |
| 2016-08-18 | $15.30 | $15.40 | $15.12 | $15.26 | $14.28 | 1,143,949 |
| 2016-08-17 | $15.52 | $15.56 | $15.17 | $15.27 | $14.29 | 2,145,532 |
| 2016-08-16 | $15.59 | $15.68 | $15.46 | $15.55 | $14.56 | 858,143 |
| 2016-08-15 | $15.37 | $15.74 | $15.34 | $15.62 | $14.62 | 1,169,737 |
| 2016-08-12 | $15.63 | $15.65 | $15.24 | $15.32 | $14.34 | 1,357,796 |
| 2016-08-11 | $15.66 | $15.75 | $15.53 | $15.63 | $14.63 | 1,219,486 |
| 2016-08-10 | $15.77 | $15.78 | $15.45 | $15.51 | $14.52 | 1,447,610 |
| 2016-08-09 | $15.59 | $15.79 | $15.56 | $15.73 | $14.72 | 957,647 |
| 2016-08-08 | $15.73 | $15.83 | $15.62 | $15.64 | $14.64 | 885,148 |
| 2016-08-05 | $15.67 | $15.93 | $15.67 | $15.73 | $14.72 | 1,758,379 |
| 2016-08-04 | $15.57 | $15.64 | $15.25 | $15.59 | $14.59 | 1,820,501 |
| 2016-08-03 | $15.34 | $15.70 | $15.27 | $15.57 | $14.57 | 2,109,373 |
| 2016-08-02 | $15.67 | $15.75 | $15.32 | $15.41 | $14.42 | 1,964,234 |
| 2016-08-01 | $15.67 | $15.84 | $15.55 | $15.72 | $14.69 | 1,649,689 |
| 2016-07-29 | $16.63 | $16.63 | $15.65 | $15.70 | $14.67 | 4,110,172 |
| 2016-07-28 | $16.47 | $16.65 | $16.34 | $16.62 | $15.53 | 2,697,837 |
| 2016-07-27 | $16.63 | $16.76 | $16.38 | $16.46 | $15.38 | 2,291,203 |
| 2016-07-26 | $16.36 | $16.55 | $16.26 | $16.54 | $15.46 | 2,393,061 |
| 2016-07-25 | $16.33 | $16.53 | $16.33 | $16.35 | $15.28 | 1,647,540 |
| 2016-07-22 | $16.43 | $16.47 | $16.18 | $16.36 | $15.29 | 1,530,487 |
| 2016-07-21 | $16.49 | $16.61 | $16.32 | $16.42 | $15.35 | 2,235,921 |
| 2016-07-20 | $16.29 | $16.62 | $16.27 | $16.51 | $15.43 | 1,645,553 |
| 2016-07-19 | $16.35 | $16.48 | $16.25 | $16.29 | $15.22 | 1,402,266 |
| 2016-07-18 | $16.20 | $16.37 | $16.10 | $16.36 | $15.29 | 1,734,957 |
| 2016-07-15 | $16.40 | $16.50 | $16.22 | $16.43 | $15.35 | 1,600,993 |
| 2016-07-14 | $16.50 | $16.60 | $16.33 | $16.33 | $15.26 | 1,338,284 |
| 2016-07-13 | $16.37 | $16.52 | $16.25 | $16.42 | $15.35 | 1,977,835 |
| 2016-07-12 | $16.21 | $16.49 | $16.19 | $16.34 | $15.27 | 3,210,451 |
| 2016-07-11 | $16.18 | $16.30 | $16.08 | $16.13 | $15.07 | 2,632,322 |
| 2016-07-08 | $15.63 | $16.19 | $15.62 | $16.11 | $15.06 | 4,032,814 |
| 2016-07-07 | $15.50 | $15.70 | $15.36 | $15.48 | $14.47 | 1,843,222 |
| 2016-07-06 | $15.08 | $15.47 | $15.01 | $15.43 | $14.42 | 2,833,865 |
| 2016-07-05 | $15.43 | $15.48 | $14.99 | $15.19 | $14.20 | 2,378,023 |
| 2016-07-01 | $15.20 | $15.65 | $15.19 | $15.46 | $14.45 | 2,353,419 |
| 2016-06-30 | $15.00 | $15.22 | $14.79 | $15.21 | $14.21 | 3,170,361 |
| 2016-06-29 | $14.79 | $15.15 | $14.69 | $15.06 | $14.07 | 2,884,992 |
| 2016-06-28 | $14.36 | $14.69 | $14.33 | $14.60 | $13.64 | 2,647,768 |
| 2016-06-27 | $14.64 | $14.68 | $14.01 | $14.11 | $13.19 | 4,254,307 |
| 2016-06-24 | $14.46 | $14.93 | $14.34 | $14.82 | $13.85 | 5,149,743 |
| 2016-06-23 | $15.00 | $15.08 | $14.88 | $15.08 | $14.09 | 2,901,130 |
| 2016-06-22 | $14.74 | $15.18 | $14.40 | $14.86 | $13.89 | 6,766,010 |
| 2016-06-21 | $14.86 | $14.88 | $14.24 | $14.54 | $13.59 | 5,392,648 |
| 2016-06-20 | $14.48 | $14.75 | $14.46 | $14.49 | $13.54 | 2,748,758 |
| 2016-06-17 | $13.98 | $14.42 | $13.97 | $14.27 | $13.34 | 3,180,484 |
| 2016-06-16 | $13.94 | $14.10 | $13.79 | $14.09 | $13.17 | 1,590,264 |
| 2016-06-15 | $13.87 | $14.19 | $13.82 | $14.01 | $13.09 | 1,419,531 |
| 2016-06-14 | $13.85 | $13.96 | $13.66 | $13.81 | $12.91 | 1,723,091 |
| 2016-06-13 | $14.05 | $14.26 | $13.86 | $13.86 | $12.95 | 2,142,386 |
| 2016-06-10 | $14.39 | $14.42 | $14.16 | $14.17 | $13.24 | 2,008,345 |
| 2016-06-09 | $14.56 | $14.68 | $14.49 | $14.56 | $13.61 | 1,481,785 |
| 2016-06-08 | $14.55 | $14.80 | $14.47 | $14.67 | $13.71 | 2,547,347 |
| 2016-06-07 | $14.16 | $14.67 | $14.14 | $14.52 | $13.57 | 2,707,314 |
| 2016-06-06 | $14.12 | $14.20 | $14.03 | $14.17 | $13.24 | 1,469,443 |
| 2016-06-03 | $14.03 | $14.15 | $13.74 | $14.09 | $13.17 | 1,650,025 |
| 2016-06-02 | $13.97 | $14.10 | $13.89 | $14.09 | $13.17 | 1,578,538 |
| 2016-06-01 | $13.86 | $14.09 | $13.72 | $14.03 | $13.11 | 2,027,968 |
| 2016-05-31 | $13.82 | $14.00 | $13.76 | $13.94 | $13.03 | 2,337,578 |
| 2016-05-27 | $13.59 | $13.82 | $13.55 | $13.79 | $12.89 | 1,908,835 |
| 2016-05-26 | $13.56 | $13.75 | $13.47 | $13.64 | $12.75 | 2,170,540 |
| 2016-05-25 | $13.74 | $13.86 | $13.46 | $13.55 | $12.66 | 2,066,963 |
| 2016-05-24 | $12.96 | $13.82 | $12.86 | $13.68 | $12.78 | 5,744,325 |
| 2016-05-23 | $12.88 | $12.98 | $12.72 | $12.73 | $11.90 | 2,084,785 |
| 2016-05-20 | $12.72 | $12.94 | $12.67 | $12.92 | $12.07 | 2,211,256 |
| 2016-05-19 | $12.57 | $12.69 | $12.38 | $12.66 | $11.83 | 2,653,405 |
| 2016-05-18 | $12.65 | $12.94 | $12.50 | $12.65 | $11.82 | 2,722,830 |
| 2016-05-17 | $12.71 | $13.04 | $12.67 | $12.76 | $11.92 | 3,054,811 |
| 2016-05-16 | $12.64 | $12.79 | $12.60 | $12.70 | $11.87 | 3,031,855 |
| 2016-05-13 | $12.82 | $12.95 | $12.55 | $12.61 | $11.78 | 2,625,646 |
| 2016-05-12 | $12.91 | $12.97 | $12.68 | $12.82 | $11.98 | 1,580,895 |
| 2016-05-11 | $13.05 | $13.14 | $12.84 | $12.86 | $12.02 | 2,008,760 |
| 2016-05-10 | $13.12 | $13.19 | $12.99 | $13.13 | $12.27 | 1,791,972 |
| 2016-05-09 | $12.89 | $13.15 | $12.89 | $13.07 | $12.21 | 3,385,653 |
| 2016-05-06 | $12.92 | $13.15 | $12.73 | $12.94 | $12.09 | 2,681,399 |
| 2016-05-05 | $13.19 | $13.28 | $12.92 | $12.98 | $12.13 | 1,908,254 |
| 2016-05-04 | $13.14 | $13.26 | $12.85 | $13.14 | $12.28 | 3,245,625 |
| 2016-05-03 | $13.68 | $13.74 | $13.34 | $13.39 | $12.51 | 1,915,592 |
| 2016-05-02 | $13.63 | $13.83 | $13.51 | $13.80 | $12.87 | 2,175,582 |
| 2016-04-29 | $13.68 | $13.83 | $13.40 | $13.57 | $12.66 | 2,533,488 |
| 2016-04-28 | $14.37 | $14.38 | $13.64 | $13.64 | $12.72 | 4,209,038 |
| 2016-04-27 | $14.33 | $14.54 | $14.23 | $14.51 | $13.54 | 1,862,713 |
| 2016-04-26 | $14.21 | $14.38 | $14.05 | $14.26 | $13.30 | 2,773,189 |
| 2016-04-25 | $14.37 | $14.41 | $14.04 | $14.14 | $13.19 | 2,879,507 |
| 2016-04-22 | $14.56 | $14.74 | $14.37 | $14.40 | $13.43 | 2,447,611 |
| 2016-04-21 | $14.85 | $14.92 | $14.56 | $14.61 | $13.63 | 2,076,671 |
| 2016-04-20 | $14.56 | $14.91 | $14.49 | $14.77 | $13.78 | 3,562,387 |
| 2016-04-19 | $14.49 | $14.85 | $14.40 | $14.58 | $13.60 | 2,503,596 |
| 2016-04-18 | $14.45 | $14.70 | $14.40 | $14.64 | $13.66 | 2,156,676 |
| 2016-04-15 | $14.60 | $14.74 | $14.49 | $14.71 | $13.72 | 2,081,636 |
| 2016-04-14 | $14.70 | $14.91 | $14.61 | $14.65 | $13.67 | 1,667,989 |
| 2016-04-13 | $14.41 | $14.84 | $14.39 | $14.74 | $13.75 | 3,372,623 |
| 2016-04-12 | $14.38 | $14.45 | $14.30 | $14.33 | $13.37 | 3,071,110 |
| 2016-04-11 | $14.64 | $14.80 | $14.35 | $14.36 | $13.40 | 3,417,027 |
| 2016-04-08 | $14.68 | $14.83 | $14.45 | $14.49 | $13.52 | 3,202,411 |
| 2016-04-07 | $14.42 | $14.82 | $14.33 | $14.45 | $13.48 | 6,809,141 |
| 2016-04-06 | $14.00 | $14.40 | $13.97 | $14.21 | $13.26 | 3,616,793 |
| 2016-04-05 | $13.67 | $14.18 | $13.53 | $13.97 | $13.03 | 3,711,613 |
| 2016-04-04 | $14.11 | $14.16 | $13.66 | $13.81 | $12.88 | 3,444,181 |
| 2016-04-01 | $14.13 | $14.16 | $13.93 | $14.10 | $13.15 | 2,973,131 |
| 2016-03-31 | $13.60 | $14.42 | $13.60 | $14.28 | $13.32 | 6,824,340 |
| 2016-03-30 | $13.90 | $13.90 | $13.55 | $13.63 | $12.71 | 4,113,621 |
| 2016-03-29 | $13.82 | $13.95 | $13.40 | $13.82 | $12.89 | 6,090,362 |
| 2016-03-28 | $13.97 | $13.99 | $13.63 | $13.80 | $12.87 | 4,066,920 |
| 2016-03-24 | $13.84 | $14.05 | $13.34 | $13.93 | $12.99 | 9,658,519 |
| 2016-03-23 | $13.61 | $13.62 | $13.06 | $13.10 | $12.22 | 5,168,930 |
| 2016-03-22 | $13.55 | $13.74 | $13.49 | $13.62 | $12.70 | 2,101,127 |
| 2016-03-21 | $13.75 | $13.86 | $13.39 | $13.59 | $12.68 | 3,562,793 |
| 2016-03-18 | $13.57 | $13.89 | $13.57 | $13.72 | $12.80 | 5,036,605 |
| 2016-03-17 | $13.34 | $13.61 | $13.20 | $13.54 | $12.63 | 3,071,376 |
| 2016-03-16 | $13.05 | $13.44 | $12.99 | $13.41 | $12.51 | 2,970,649 |
| 2016-03-15 | $13.19 | $13.21 | $13.00 | $13.15 | $12.27 | 2,172,551 |
| 2016-03-14 | $13.45 | $13.51 | $13.15 | $13.29 | $12.40 | 2,569,270 |
| 2016-03-11 | $13.25 | $13.51 | $13.15 | $13.46 | $12.56 | 4,148,248 |
| 2016-03-10 | $13.36 | $13.46 | $12.96 | $13.14 | $12.26 | 3,453,131 |
| 2016-03-09 | $13.08 | $13.37 | $12.93 | $13.28 | $12.39 | 2,303,042 |
| 2016-03-08 | $13.28 | $13.36 | $12.73 | $13.00 | $12.13 | 3,986,555 |
| 2016-03-07 | $13.19 | $13.75 | $13.09 | $13.48 | $12.57 | 4,182,356 |
| 2016-03-04 | $13.41 | $13.50 | $13.03 | $13.24 | $12.35 | 4,191,193 |
| 2016-03-03 | $13.05 | $13.38 | $13.00 | $13.35 | $12.45 | 4,122,550 |
| 2016-03-02 | $12.56 | $13.10 | $12.56 | $13.07 | $12.19 | 4,321,975 |
| 2016-03-01 | $12.25 | $12.63 | $12.20 | $12.61 | $11.76 | 2,881,055 |
| 2016-02-29 | $12.00 | $12.35 | $11.94 | $12.20 | $11.38 | 3,341,708 |
| 2016-02-26 | $11.96 | $12.19 | $11.82 | $12.05 | $11.24 | 3,036,002 |
| 2016-02-25 | $11.58 | $11.88 | $11.50 | $11.87 | $11.07 | 3,008,777 |
| 2016-02-24 | $11.05 | $11.64 | $10.88 | $11.64 | $10.86 | 3,247,585 |
| 2016-02-23 | $11.13 | $11.31 | $10.99 | $11.20 | $10.45 | 2,177,845 |
| 2016-02-22 | $10.87 | $11.20 | $10.85 | $11.17 | $10.42 | 2,563,481 |
| 2016-02-19 | $10.84 | $10.97 | $10.63 | $10.76 | $10.04 | 1,736,623 |
| 2016-02-18 | $10.90 | $10.97 | $10.59 | $10.93 | $10.20 | 2,332,647 |
| 2016-02-17 | $10.80 | $11.09 | $10.79 | $10.92 | $10.19 | 4,318,958 |
| 2016-02-16 | $10.40 | $10.75 | $10.24 | $10.74 | $10.02 | 3,460,123 |
| 2016-02-12 | $9.78 | $10.24 | $9.74 | $10.21 | $9.52 | 4,298,351 |
| 2016-02-11 | $9.76 | $9.90 | $9.34 | $9.58 | $8.94 | 6,285,563 |
| 2016-02-10 | $9.90 | $10.12 | $9.62 | $10.01 | $9.34 | 4,648,543 |
| 2016-02-09 | $9.83 | $10.11 | $9.53 | $9.76 | $9.10 | 4,936,649 |
| 2016-02-08 | $10.22 | $10.30 | $9.81 | $10.02 | $9.35 | 3,787,958 |
| 2016-02-05 | $10.77 | $10.90 | $10.41 | $10.46 | $9.76 | 2,817,279 |
| 2016-02-04 | $10.51 | $11.07 | $10.50 | $10.77 | $10.05 | 4,444,721 |
| 2016-02-03 | $10.61 | $10.63 | $10.01 | $10.50 | $9.79 | 3,989,894 |
| 2016-02-02 | $10.52 | $10.69 | $10.41 | $10.50 | $9.79 | 3,702,557 |
| 2016-02-01 | $10.67 | $10.90 | $10.60 | $10.66 | $9.92 | 3,590,267 |
| 2016-01-29 | $10.57 | $10.86 | $10.47 | $10.86 | $10.11 | 4,163,747 |
| 2016-01-28 | $10.60 | $10.81 | $10.41 | $10.51 | $9.78 | 5,274,025 |
| 2016-01-27 | $10.34 | $10.76 | $10.26 | $10.49 | $9.76 | 5,615,153 |
| 2016-01-26 | $10.13 | $10.45 | $9.95 | $10.41 | $9.69 | 7,738,238 |
| 2016-01-25 | $10.32 | $10.39 | $9.86 | $10.00 | $9.31 | 6,417,626 |
| 2016-01-22 | $10.09 | $10.64 | $10.03 | $10.41 | $9.69 | 7,368,520 |
| 2016-01-21 | $9.79 | $10.20 | $9.74 | $9.90 | $9.21 | 4,556,819 |
| 2016-01-20 | $9.59 | $9.97 | $9.04 | $9.82 | $9.14 | 8,044,138 |
| 2016-01-19 | $10.51 | $10.54 | $9.75 | $9.87 | $9.19 | 5,776,135 |
| 2016-01-15 | $10.10 | $10.42 | $9.99 | $10.35 | $9.63 | 5,970,341 |
| 2016-01-14 | $10.25 | $10.56 | $10.09 | $10.46 | $9.73 | 5,225,089 |
| 2016-01-13 | $10.61 | $10.82 | $10.12 | $10.19 | $9.48 | 5,534,870 |
| 2016-01-12 | $10.52 | $10.57 | $10.00 | $10.50 | $9.77 | 7,007,359 |
| 2016-01-11 | $10.08 | $10.43 | $9.95 | $10.43 | $9.71 | 7,539,218 |
| 2016-01-08 | $10.25 | $10.27 | $9.77 | $10.08 | $9.38 | 13,432,263 |
| 2016-01-07 | $10.75 | $11.43 | $10.05 | $10.05 | $9.35 | 20,709,798 |
| 2016-01-06 | $12.05 | $12.19 | $11.53 | $11.79 | $10.97 | 6,833,443 |
| 2016-01-05 | $12.12 | $12.26 | $11.96 | $12.24 | $11.39 | 6,341,717 |
| 2016-01-04 | $12.27 | $12.31 | $11.85 | $12.04 | $11.20 | 6,015,873 |
| 2015-12-31 | $12.41 | $12.51 | $12.32 | $12.33 | $11.47 | 2,415,780 |
| 2015-12-30 | $12.63 | $12.71 | $12.44 | $12.49 | $11.62 | 1,784,990 |
| 2015-12-29 | $12.69 | $12.79 | $12.44 | $12.65 | $11.77 | 1,669,849 |
| 2015-12-28 | $12.62 | $12.74 | $12.39 | $12.57 | $11.70 | 1,686,758 |
| 2015-12-24 | $12.63 | $12.85 | $12.62 | $12.74 | $11.86 | 1,088,127 |
| 2015-12-23 | $12.49 | $12.66 | $12.43 | $12.64 | $11.76 | 1,525,317 |
| 2015-12-22 | $12.27 | $12.49 | $12.07 | $12.40 | $11.54 | 2,523,602 |
| 2015-12-21 | $12.22 | $12.48 | $12.12 | $12.25 | $11.40 | 2,742,881 |
| 2015-12-18 | $12.38 | $12.39 | $12.06 | $12.14 | $11.30 | 4,832,052 |
| 2015-12-17 | $12.92 | $12.95 | $12.33 | $12.35 | $11.49 | 3,135,772 |
| 2015-12-16 | $12.50 | $12.90 | $12.48 | $12.84 | $11.95 | 3,043,887 |
| 2015-12-15 | $12.22 | $12.63 | $12.20 | $12.42 | $11.56 | 3,656,007 |
| 2015-12-14 | $12.78 | $12.87 | $12.31 | $12.39 | $11.53 | 3,079,054 |
| 2015-12-11 | $12.82 | $13.00 | $12.70 | $12.80 | $11.91 | 3,411,766 |
| 2015-12-10 | $12.92 | $13.09 | $12.80 | $12.99 | $12.09 | 2,316,206 |
| 2015-12-09 | $13.08 | $13.24 | $12.78 | $12.85 | $11.96 | 3,278,935 |
| 2015-12-08 | $13.40 | $13.52 | $13.10 | $13.15 | $12.24 | 3,479,941 |
| 2015-12-07 | $13.72 | $13.74 | $13.49 | $13.62 | $12.67 | 2,051,634 |
| 2015-12-04 | $13.65 | $13.92 | $13.54 | $13.78 | $12.82 | 2,364,686 |
| 2015-12-03 | $13.98 | $14.09 | $13.54 | $13.62 | $12.67 | 3,057,442 |
| 2015-12-02 | $14.40 | $14.46 | $13.82 | $13.98 | $13.01 | 3,044,045 |
| 2015-12-01 | $14.13 | $14.50 | $14.13 | $14.42 | $13.42 | 2,336,204 |
| 2015-11-30 | $14.00 | $14.16 | $13.96 | $14.09 | $13.11 | 2,723,333 |
| 2015-11-27 | $14.03 | $14.08 | $13.87 | $14.01 | $13.04 | 839,610 |
| 2015-11-25 | $13.76 | $14.08 | $13.76 | $14.03 | $13.06 | 1,384,746 |
| 2015-11-24 | $13.52 | $13.83 | $13.44 | $13.78 | $12.82 | 2,016,290 |
| 2015-11-23 | $13.62 | $13.88 | $13.58 | $13.61 | $12.67 | 2,025,701 |
| 2015-11-20 | $13.61 | $13.74 | $13.50 | $13.65 | $12.70 | 1,351,216 |
| 2015-11-19 | $13.45 | $13.62 | $13.42 | $13.55 | $12.61 | 1,199,601 |
| 2015-11-18 | $13.12 | $13.50 | $13.12 | $13.45 | $12.52 | 2,124,419 |
| 2015-11-17 | $13.29 | $13.51 | $13.14 | $13.15 | $12.24 | 2,478,877 |
| 2015-11-16 | $12.92 | $13.23 | $12.87 | $13.23 | $12.31 | 2,444,544 |
| 2015-11-13 | $13.05 | $13.24 | $12.91 | $12.96 | $12.06 | 2,045,925 |
| 2015-11-12 | $13.39 | $13.40 | $13.03 | $13.07 | $12.16 | 3,056,496 |
| 2015-11-11 | $13.37 | $13.72 | $13.27 | $13.52 | $12.58 | 2,621,219 |
| 2015-11-10 | $12.78 | $13.47 | $12.74 | $13.35 | $12.42 | 4,682,439 |
| 2015-11-09 | $13.26 | $13.26 | $12.72 | $12.77 | $11.88 | 3,653,043 |
| 2015-11-06 | $13.01 | $13.27 | $12.89 | $13.27 | $12.35 | 2,706,540 |
| 2015-11-05 | $13.26 | $13.28 | $12.98 | $13.11 | $12.20 | 4,328,940 |
| 2015-11-04 | $13.36 | $13.57 | $13.21 | $13.24 | $12.32 | 3,553,706 |
| 2015-11-03 | $13.31 | $13.41 | $13.07 | $13.34 | $12.41 | 2,517,061 |
| 2015-11-02 | $13.08 | $13.36 | $13.04 | $13.33 | $12.38 | 2,649,877 |
| 2015-10-30 | $12.87 | $13.26 | $12.79 | $13.10 | $12.17 | 3,570,663 |
| 2015-10-29 | $13.56 | $13.59 | $12.81 | $12.87 | $11.95 | 7,948,849 |
| 2015-10-28 | $13.49 | $13.73 | $13.29 | $13.69 | $12.72 | 4,630,806 |
| 2015-10-27 | $13.67 | $13.67 | $13.30 | $13.47 | $12.51 | 3,637,590 |
| 2015-10-26 | $13.96 | $14.13 | $13.58 | $13.83 | $12.85 | 3,866,758 |
| 2015-10-23 | $14.01 | $14.13 | $13.74 | $13.97 | $12.98 | 2,734,852 |
| 2015-10-22 | $14.29 | $14.35 | $13.57 | $13.88 | $12.89 | 6,573,187 |
| 2015-10-21 | $14.53 | $14.69 | $14.25 | $14.28 | $13.26 | 2,738,333 |
| 2015-10-20 | $14.17 | $14.64 | $14.15 | $14.56 | $13.52 | 2,288,270 |
| 2015-10-19 | $14.07 | $14.34 | $14.00 | $14.18 | $13.17 | 2,467,424 |
| 2015-10-16 | $14.24 | $14.25 | $13.80 | $14.13 | $13.12 | 5,272,612 |
| 2015-10-15 | $13.85 | $14.27 | $13.75 | $14.24 | $13.23 | 4,748,691 |
| 2015-10-14 | $14.55 | $14.56 | $13.69 | $13.78 | $12.80 | 6,529,385 |
| 2015-10-13 | $14.84 | $15.12 | $14.55 | $14.58 | $13.54 | 3,309,288 |
| 2015-10-12 | $14.77 | $14.91 | $14.48 | $14.78 | $13.73 | 2,745,573 |
| 2015-10-09 | $14.90 | $15.08 | $14.69 | $14.70 | $13.65 | 2,736,773 |
| 2015-10-08 | $14.61 | $15.00 | $14.59 | $14.92 | $13.86 | 3,052,318 |
| 2015-10-07 | $14.29 | $14.68 | $14.21 | $14.64 | $13.60 | 3,808,936 |
| 2015-10-06 | $14.38 | $14.52 | $14.11 | $14.20 | $13.19 | 3,109,069 |
| 2015-10-05 | $14.00 | $14.48 | $14.00 | $14.40 | $13.38 | 4,185,904 |
| 2015-10-02 | $13.50 | $13.89 | $13.15 | $13.88 | $12.89 | 4,391,857 |
| 2015-10-01 | $13.60 | $13.78 | $13.49 | $13.69 | $12.72 | 4,497,811 |
| 2015-09-30 | $13.58 | $13.63 | $13.24 | $13.55 | $12.59 | 4,697,211 |
| 2015-09-29 | $13.36 | $13.63 | $13.03 | $13.41 | $12.46 | 4,455,021 |
| 2015-09-28 | $14.48 | $14.51 | $13.23 | $13.36 | $12.41 | 6,561,372 |
| 2015-09-25 | $14.74 | $14.97 | $14.48 | $14.52 | $13.49 | 4,982,186 |
| 2015-09-24 | $14.05 | $14.63 | $13.57 | $14.60 | $13.56 | 8,761,238 |
| 2015-09-23 | $14.30 | $14.66 | $14.12 | $14.45 | $13.42 | 5,899,787 |
| 2015-09-22 | $14.25 | $14.34 | $13.88 | $14.24 | $13.23 | 5,840,158 |
| 2015-09-21 | $15.11 | $15.11 | $14.33 | $14.44 | $13.41 | 3,324,230 |
| 2015-09-18 | $14.98 | $15.21 | $14.67 | $14.71 | $13.66 | 3,839,921 |
| 2015-09-17 | $14.85 | $15.53 | $14.79 | $15.18 | $14.10 | 4,426,073 |
| 2015-09-16 | $14.82 | $14.89 | $14.63 | $14.85 | $13.79 | 1,653,047 |
| 2015-09-15 | $14.61 | $14.87 | $14.52 | $14.84 | $13.78 | 1,605,659 |
| 2015-09-14 | $14.71 | $14.77 | $14.45 | $14.56 | $13.52 | 1,313,097 |
| 2015-09-11 | $14.48 | $14.75 | $14.33 | $14.72 | $13.67 | 1,998,201 |
| 2015-09-10 | $14.36 | $14.63 | $14.08 | $14.60 | $13.56 | 3,822,526 |
| 2015-09-09 | $15.13 | $15.13 | $14.57 | $14.59 | $13.55 | 2,027,474 |
| 2015-09-08 | $14.52 | $15.02 | $14.51 | $15.01 | $13.94 | 2,536,802 |
KB Home (KBH) News Headlines
.jpg)
Tariffs to add as much as $10,000 to the cost of the average new home, trade association says
"The tariffs act as a tax on American builders, home buyers and consumers," the National Association of Home Builders said.
cnbc.com March 13, 2025.jpg)
Cramer's week ahead: Earnings from GameStop, McCormick and Dollar Tree
CNBC's Jim Cramer on Friday listed the next week's top market-moving events, including earnings reports from GameStop, McCormick and Dollar Tree.
cnbc.com March 21, 2025.jpg)
Here are the 2 things we're watching in the stock market in the week ahead
The S & P 500 and Nasdaq each head into Monday's trading session with their first positive week in five under their belts — thanks to a late push hig…
cnbc.com March 23, 2025Recent KB Home (KBH) News
.jpg)
.jpg)
.jpg)
Similar Companies to KB Home (KBH) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |