KKR & Co. Inc (KKR) Exchange: NYSE
Data as of May 2, 2025
$113.63 ($0.38) 0.34%
KKR & Co. Inc - Daily Information
Click for more stock information on KKR & Co. Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $112.51 |
| Previous Close | $113.63 |
| High | $114.51 |
| Low | $112.13 |
| Adjusted Open | $112.51 |
| Previous Adjusted Close | $113.63 |
| Adjusted High | $114.51 |
| Adjusted Low | $112.13 |
About KKR & Co. Inc (KKR)
KKR & Co. Inc (NYSE: KKR) is a global investment firm that manages multiple alternative asset classes, including private equity, energy, infrastructure, real estate, and credit. The organization has been around since 1976 and is one of the largest companies of its kind, with $207.7 billion in assets under management throughout its 90+ offices in 40 countries as of March 2019. Co-founded by Henry Kravis and George Roberts, the company has a history of making large investments in publicly traded companies. KKRâs first major deal with RJR Nabisco in 1989 was the most expensive leveraged buyout of its time. KKR has since been involved in many famous investments, such as the Tribune Company in 2007, and its acquisition of Del Monte Foods in 2010. KKR also works to provide solutions through its various philanthropic efforts, such as its Social Impact Fund, which commits $150 million to underserved communities and small businesses around the world. Its Investor & Partners Group works to educate, advise, and lead a network of more than 20,000 investors, making the company a leader in the field of investments.
Invest in KKR & Co. Inc (KKR)
Historical Stock Data for KKR & Co. Inc (KKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $112.51 | $114.51 | $112.13 | $113.63 | $113.63 | 3,555,061 |
| 2025-04-24 | $107.26 | $113.96 | $106.07 | $113.25 | $113.25 | 5,974,635 |
| 2025-04-23 | $108.97 | $111.66 | $106.16 | $106.81 | $106.81 | 7,390,446 |
| 2025-04-22 | $99.50 | $103.48 | $99.50 | $102.28 | $102.28 | 5,863,994 |
| 2025-04-21 | $101.00 | $102.03 | $96.68 | $97.95 | $97.95 | 4,405,627 |
| 2025-04-17 | $103.39 | $104.94 | $102.42 | $103.37 | $103.37 | 3,725,785 |
| 2025-04-16 | $102.35 | $104.37 | $100.56 | $102.05 | $102.05 | 5,310,930 |
| 2025-04-15 | $104.53 | $105.96 | $103.64 | $104.23 | $104.23 | 4,531,730 |
| 2025-04-14 | $104.50 | $105.08 | $101.53 | $103.13 | $103.13 | 7,461,182 |
| 2025-04-11 | $100.04 | $101.71 | $96.45 | $101.44 | $101.44 | 8,299,573 |
| 2025-04-10 | $106.37 | $106.82 | $97.94 | $101.87 | $101.87 | 11,494,510 |
| 2025-04-09 | $92.81 | $112.78 | $91.50 | $110.46 | $110.46 | 13,237,521 |
| 2025-04-08 | $103.97 | $105.01 | $92.50 | $94.51 | $94.51 | 11,700,081 |
| 2025-04-07 | $89.78 | $101.56 | $86.15 | $97.54 | $97.54 | 15,123,608 |
| 2025-04-04 | $96.75 | $97.10 | $88.76 | $92.79 | $92.79 | 19,028,012 |
| 2025-04-03 | $111.12 | $111.75 | $101.84 | $102.55 | $102.55 | 13,841,796 |
| 2025-04-02 | $114.97 | $121.65 | $114.97 | $120.90 | $120.90 | 4,058,616 |
| 2025-04-01 | $116.06 | $118.20 | $114.62 | $117.84 | $117.84 | 4,474,137 |
| 2025-03-31 | $113.06 | $116.56 | $111.33 | $115.61 | $115.61 | 6,067,939 |
| 2025-03-28 | $117.06 | $118.42 | $113.94 | $114.86 | $114.86 | 6,223,773 |
| 2025-03-27 | $118.08 | $118.78 | $115.48 | $117.54 | $117.54 | 4,323,617 |
| 2025-03-26 | $122.21 | $123.34 | $118.37 | $119.44 | $119.44 | 3,166,197 |
| 2025-03-25 | $122.26 | $123.48 | $120.23 | $122.18 | $122.18 | 3,955,487 |
| 2025-03-24 | $119.70 | $122.51 | $118.93 | $121.97 | $121.97 | 5,276,495 |
| 2025-03-21 | $115.00 | $117.15 | $113.82 | $116.50 | $116.50 | 6,084,237 |
| 2025-03-20 | $115.12 | $117.88 | $115.03 | $116.71 | $116.71 | 3,452,081 |
| 2025-03-19 | $114.03 | $118.28 | $113.37 | $116.54 | $116.54 | 5,526,204 |
| 2025-03-18 | $115.42 | $116.19 | $112.78 | $114.02 | $114.02 | 3,305,290 |
| 2025-03-17 | $111.23 | $117.06 | $111.23 | $115.68 | $115.68 | 5,191,812 |
| 2025-03-14 | $112.17 | $113.85 | $110.14 | $113.31 | $113.31 | 6,824,666 |
| 2025-03-13 | $114.60 | $115.07 | $107.58 | $108.69 | $108.69 | 7,530,889 |
| 2025-03-12 | $115.96 | $117.39 | $112.79 | $114.37 | $114.37 | 7,681,909 |
| 2025-03-11 | $108.28 | $113.15 | $107.92 | $112.11 | $112.11 | 8,743,145 |
| 2025-03-10 | $111.73 | $111.78 | $105.29 | $108.17 | $108.17 | 11,958,935 |
| 2025-03-07 | $116.27 | $116.68 | $108.91 | $115.27 | $115.27 | 8,871,011 |
| 2025-03-06 | $119.31 | $121.60 | $115.12 | $116.13 | $116.13 | 9,436,102 |
| 2025-03-05 | $120.78 | $123.53 | $118.12 | $123.03 | $123.03 | 13,089,334 |
| 2025-03-04 | $127.55 | $127.97 | $119.47 | $120.78 | $120.78 | 17,007,529 |
| 2025-03-03 | $137.60 | $138.87 | $131.79 | $133.01 | $133.01 | 5,162,626 |
| 2025-02-28 | $132.00 | $135.67 | $131.35 | $135.59 | $135.59 | 6,393,504 |
| 2025-02-27 | $134.27 | $135.97 | $131.52 | $132.20 | $132.20 | 5,070,431 |
| 2025-02-26 | $130.50 | $134.66 | $130.01 | $132.68 | $132.68 | 5,716,094 |
| 2025-02-25 | $131.00 | $131.70 | $127.16 | $129.59 | $129.59 | 8,523,082 |
| 2025-02-24 | $133.41 | $134.16 | $128.07 | $131.19 | $131.19 | 6,229,258 |
| 2025-02-21 | $135.86 | $136.86 | $130.85 | $132.22 | $132.22 | 4,231,783 |
| 2025-02-20 | $138.08 | $138.62 | $132.59 | $134.55 | $134.55 | 7,028,754 |
| 2025-02-19 | $140.36 | $140.60 | $137.94 | $138.47 | $138.47 | 3,765,522 |
| 2025-02-18 | $141.89 | $142.69 | $140.06 | $140.60 | $140.60 | 4,128,511 |
| 2025-02-14 | $139.61 | $141.79 | $138.54 | $140.56 | $140.56 | 2,196,847 |
| 2025-02-13 | $140.97 | $141.45 | $137.84 | $139.30 | $139.13 | 3,615,200 |
| 2025-02-12 | $140.62 | $141.02 | $138.40 | $139.54 | $139.37 | 7,075,460 |
| 2025-02-11 | $146.11 | $146.87 | $141.88 | $142.46 | $142.28 | 6,282,588 |
| 2025-02-10 | $150.10 | $151.40 | $146.56 | $147.93 | $147.75 | 4,151,049 |
| 2025-02-07 | $152.23 | $152.59 | $148.39 | $148.61 | $148.61 | 3,983,272 |
| 2025-02-06 | $154.33 | $155.61 | $149.21 | $151.59 | $151.59 | 6,030,978 |
| 2025-02-05 | $146.92 | $154.40 | $146.92 | $153.81 | $153.81 | 6,666,925 |
| 2025-02-04 | $161.87 | $162.39 | $149.00 | $149.30 | $149.30 | 9,268,586 |
| 2025-02-03 | $162.01 | $164.44 | $159.39 | $163.22 | $163.22 | 4,527,492 |
| 2025-01-31 | $167.73 | $170.40 | $166.68 | $167.07 | $167.07 | 3,401,135 |
| 2025-01-30 | $167.48 | $168.99 | $165.41 | $166.87 | $166.87 | 2,428,476 |
| 2025-01-29 | $166.94 | $170.16 | $165.98 | $166.30 | $166.30 | 4,096,948 |
| 2025-01-28 | $161.68 | $167.50 | $160.21 | $167.05 | $167.05 | 3,923,340 |
| 2025-01-27 | $161.14 | $161.34 | $157.70 | $161.20 | $161.20 | 4,431,967 |
| 2025-01-24 | $164.89 | $165.83 | $164.58 | $165.53 | $165.53 | 2,836,986 |
| 2025-01-23 | $161.03 | $165.43 | $160.85 | $165.34 | $165.34 | 2,980,717 |
| 2025-01-22 | $161.56 | $162.18 | $158.88 | $161.51 | $161.51 | 3,794,553 |
| 2025-01-21 | $158.49 | $161.10 | $157.68 | $160.71 | $160.71 | 4,618,941 |
| 2025-01-17 | $155.63 | $158.25 | $153.88 | $157.57 | $157.57 | 3,879,126 |
| 2025-01-16 | $151.56 | $154.01 | $150.81 | $153.24 | $153.24 | 3,446,668 |
| 2025-01-15 | $151.49 | $151.65 | $148.68 | $150.50 | $150.50 | 5,081,882 |
| 2025-01-14 | $143.40 | $144.77 | $142.00 | $143.65 | $143.65 | 3,942,682 |
| 2025-01-13 | $139.08 | $141.83 | $138.88 | $141.25 | $141.25 | 3,495,279 |
| 2025-01-10 | $145.73 | $147.00 | $140.23 | $140.93 | $140.93 | 3,920,265 |
| 2025-01-08 | $146.39 | $148.39 | $145.69 | $148.24 | $148.24 | 3,820,439 |
| 2025-01-07 | $150.90 | $151.60 | $143.91 | $146.62 | $146.62 | 3,786,941 |
| 2025-01-06 | $153.81 | $154.73 | $150.65 | $150.74 | $150.74 | 3,392,975 |
| 2025-01-03 | $150.58 | $152.19 | $149.93 | $152.03 | $152.03 | 1,687,680 |
| 2025-01-02 | $149.36 | $150.39 | $147.04 | $149.19 | $149.19 | 1,665,828 |
| 2024-12-31 | $149.31 | $150.06 | $147.62 | $147.91 | $147.91 | 1,714,175 |
| 2024-12-30 | $147.09 | $149.73 | $146.04 | $148.39 | $148.39 | 1,677,208 |
| 2024-12-27 | $150.62 | $151.77 | $148.81 | $149.86 | $149.86 | 1,571,924 |
| 2024-12-26 | $151.80 | $152.89 | $150.61 | $152.52 | $152.52 | 1,301,157 |
| 2024-12-24 | $149.88 | $152.58 | $148.64 | $152.58 | $152.58 | 1,232,909 |
| 2024-12-23 | $147.00 | $149.61 | $145.40 | $148.94 | $148.94 | 2,740,581 |
| 2024-12-20 | $142.01 | $149.42 | $141.26 | $147.58 | $147.58 | 8,311,228 |
| 2024-12-19 | $146.94 | $147.71 | $143.04 | $143.53 | $143.53 | 5,375,898 |
| 2024-12-18 | $151.87 | $152.25 | $142.83 | $142.96 | $142.96 | 3,762,660 |
| 2024-12-17 | $154.82 | $154.82 | $149.69 | $151.23 | $151.23 | 3,580,430 |
| 2024-12-16 | $155.52 | $156.55 | $154.14 | $156.12 | $156.12 | 2,311,196 |
| 2024-12-13 | $157.33 | $157.99 | $154.26 | $154.34 | $154.34 | 2,612,607 |
| 2024-12-12 | $157.39 | $157.87 | $155.59 | $155.75 | $155.75 | 2,434,038 |
| 2024-12-11 | $153.44 | $158.10 | $153.39 | $157.39 | $157.39 | 4,191,940 |
| 2024-12-10 | $151.48 | $153.56 | $151.06 | $151.81 | $151.81 | 4,270,150 |
| 2024-12-09 | $158.37 | $159.19 | $151.71 | $152.35 | $152.35 | 6,143,178 |
| 2024-12-06 | $157.48 | $158.90 | $156.91 | $158.01 | $158.01 | 4,057,762 |
| 2024-12-05 | $157.39 | $159.38 | $156.83 | $157.04 | $157.04 | 3,681,577 |
| 2024-12-04 | $158.22 | $158.85 | $155.84 | $157.60 | $157.60 | 3,971,605 |
| 2024-12-03 | $160.25 | $160.94 | $157.20 | $157.90 | $157.90 | 2,801,103 |
| 2024-12-02 | $163.08 | $163.66 | $159.50 | $159.65 | $159.65 | 3,866,286 |
| 2024-11-29 | $161.90 | $163.68 | $161.66 | $162.87 | $162.87 | 2,665,416 |
| 2024-11-27 | $161.56 | $162.73 | $159.91 | $160.03 | $160.03 | 4,273,295 |
| 2024-11-26 | $159.00 | $161.53 | $158.28 | $161.27 | $161.27 | 3,211,491 |
| 2024-11-25 | $159.50 | $161.11 | $158.01 | $158.94 | $158.94 | 3,856,430 |
| 2024-11-22 | $157.68 | $159.58 | $157.00 | $158.63 | $158.63 | 3,164,165 |
| 2024-11-21 | $153.83 | $158.46 | $152.34 | $157.67 | $157.67 | 4,027,547 |
| 2024-11-20 | $153.21 | $154.58 | $150.67 | $152.18 | $152.18 | 3,723,395 |
| 2024-11-19 | $152.22 | $153.05 | $150.95 | $152.78 | $152.78 | 2,457,045 |
| 2024-11-18 | $150.58 | $152.64 | $149.33 | $152.45 | $152.45 | 3,196,475 |
| 2024-11-15 | $149.83 | $151.47 | $148.09 | $150.02 | $150.02 | 2,929,182 |
| 2024-11-14 | $152.43 | $153.14 | $150.11 | $150.52 | $150.52 | 2,700,612 |
| 2024-11-13 | $152.65 | $153.89 | $151.08 | $152.13 | $152.13 | 2,142,309 |
| 2024-11-12 | $155.00 | $155.79 | $152.32 | $153.16 | $153.16 | 2,167,654 |
| 2024-11-11 | $154.12 | $156.54 | $153.80 | $155.90 | $155.90 | 3,901,090 |
| 2024-11-08 | $150.21 | $152.62 | $150.21 | $152.20 | $152.20 | 3,253,622 |
| 2024-11-07 | $151.56 | $152.25 | $149.02 | $150.71 | $150.71 | 3,261,213 |
| 2024-11-06 | $147.48 | $153.51 | $147.06 | $152.27 | $152.27 | 7,213,843 |
| 2024-11-05 | $137.17 | $139.66 | $137.07 | $138.99 | $138.99 | 3,421,883 |
| 2024-11-04 | $137.52 | $138.47 | $135.83 | $136.81 | $136.81 | 2,013,037 |
| 2024-11-01 | $138.50 | $140.86 | $137.38 | $137.58 | $137.58 | 2,672,861 |
| 2024-10-31 | $139.09 | $140.35 | $137.40 | $138.24 | $138.24 | 2,620,323 |
| 2024-10-30 | $140.05 | $141.82 | $139.93 | $140.18 | $140.18 | 2,023,653 |
| 2024-10-29 | $140.00 | $140.49 | $138.74 | $139.33 | $139.33 | 2,234,729 |
| 2024-10-28 | $141.34 | $142.14 | $139.88 | $140.75 | $140.75 | 2,716,386 |
| 2024-10-25 | $144.60 | $144.67 | $138.90 | $139.88 | $139.88 | 2,866,224 |
| 2024-10-24 | $143.04 | $147.15 | $141.31 | $143.28 | $143.28 | 4,353,815 |
| 2024-10-23 | $140.03 | $141.31 | $137.94 | $138.55 | $138.55 | 4,774,705 |
| 2024-10-22 | $139.69 | $140.98 | $138.96 | $140.17 | $140.17 | 2,200,225 |
| 2024-10-21 | $139.80 | $141.68 | $139.74 | $140.57 | $140.57 | 2,853,688 |
| 2024-10-18 | $137.87 | $140.15 | $137.35 | $139.81 | $139.81 | 2,954,453 |
| 2024-10-17 | $137.00 | $139.82 | $136.36 | $137.84 | $137.84 | 3,135,704 |
| 2024-10-16 | $136.29 | $137.88 | $135.20 | $135.67 | $135.67 | 2,433,170 |
| 2024-10-15 | $136.86 | $137.80 | $135.14 | $135.78 | $135.78 | 2,352,643 |
| 2024-10-14 | $136.23 | $137.11 | $134.72 | $136.54 | $136.54 | 1,941,063 |
| 2024-10-11 | $134.08 | $135.90 | $134.08 | $135.59 | $135.59 | 2,084,733 |
| 2024-10-10 | $134.51 | $135.25 | $133.03 | $133.12 | $133.12 | 3,215,732 |
| 2024-10-09 | $131.79 | $135.10 | $131.55 | $134.95 | $134.95 | 2,863,896 |
| 2024-10-08 | $131.70 | $132.45 | $130.74 | $131.35 | $131.35 | 2,069,536 |
| 2024-10-07 | $132.91 | $133.70 | $130.23 | $131.33 | $131.33 | 2,291,677 |
| 2024-10-04 | $133.16 | $133.55 | $131.68 | $133.28 | $133.28 | 2,096,768 |
| 2024-10-03 | $131.69 | $132.09 | $129.63 | $130.90 | $130.90 | 2,147,440 |
| 2024-10-02 | $130.00 | $132.86 | $130.00 | $132.22 | $132.22 | 2,118,734 |
| 2024-10-01 | $130.58 | $131.52 | $128.70 | $129.87 | $129.87 | 2,577,682 |
| 2024-09-30 | $131.32 | $131.84 | $128.37 | $130.58 | $130.58 | 3,315,293 |
| 2024-09-27 | $131.95 | $132.96 | $130.73 | $132.14 | $132.14 | 2,909,347 |
| 2024-09-26 | $132.97 | $133.88 | $130.95 | $131.38 | $131.38 | 1,903,638 |
| 2024-09-25 | $132.48 | $132.94 | $131.50 | $131.67 | $131.67 | 1,415,084 |
| 2024-09-24 | $132.65 | $133.13 | $131.12 | $132.39 | $132.39 | 1,987,136 |
| 2024-09-23 | $134.00 | $134.85 | $131.45 | $132.60 | $132.60 | 1,942,470 |
| 2024-09-20 | $131.56 | $133.47 | $131.50 | $133.23 | $133.23 | 5,417,376 |
| 2024-09-19 | $132.72 | $133.84 | $130.88 | $132.80 | $132.80 | 3,448,820 |
| 2024-09-18 | $128.47 | $130.93 | $125.87 | $129.25 | $129.25 | 3,673,025 |
| 2024-09-17 | $127.55 | $128.73 | $126.49 | $127.97 | $127.97 | 2,376,642 |
| 2024-09-16 | $124.00 | $126.79 | $123.43 | $126.54 | $126.54 | 3,297,054 |
| 2024-09-13 | $120.96 | $123.52 | $120.96 | $122.80 | $122.80 | 3,505,984 |
| 2024-09-12 | $118.22 | $120.94 | $116.64 | $120.36 | $120.36 | 4,591,983 |
| 2024-09-11 | $117.34 | $118.46 | $113.92 | $118.29 | $118.29 | 3,754,676 |
| 2024-09-10 | $119.01 | $119.29 | $115.07 | $118.06 | $118.06 | 2,015,355 |
| 2024-09-09 | $117.99 | $119.89 | $117.51 | $118.46 | $118.46 | 2,515,822 |
| 2024-09-06 | $118.85 | $119.32 | $115.24 | $116.24 | $116.24 | 2,657,606 |
| 2024-09-05 | $117.79 | $119.79 | $117.08 | $118.44 | $118.44 | 2,100,969 |
| 2024-09-04 | $117.93 | $119.65 | $116.90 | $117.67 | $117.67 | 2,191,221 |
| 2024-09-03 | $122.06 | $123.21 | $117.29 | $118.27 | $118.27 | 4,263,298 |
| 2024-08-30 | $123.13 | $124.20 | $121.73 | $123.77 | $123.77 | 2,849,322 |
| 2024-08-29 | $122.08 | $123.30 | $121.21 | $122.17 | $122.17 | 1,693,968 |
| 2024-08-28 | $122.28 | $123.42 | $121.16 | $121.63 | $121.63 | 2,392,916 |
| 2024-08-27 | $121.73 | $123.16 | $121.39 | $122.39 | $122.39 | 1,616,880 |
| 2024-08-26 | $122.61 | $123.28 | $121.05 | $122.15 | $122.15 | 1,443,606 |
| 2024-08-23 | $119.94 | $122.45 | $119.09 | $122.23 | $122.23 | 2,447,741 |
| 2024-08-22 | $118.98 | $119.54 | $118.36 | $118.73 | $118.73 | 2,057,079 |
| 2024-08-21 | $118.59 | $119.08 | $117.83 | $118.76 | $118.76 | 1,907,937 |
| 2024-08-20 | $120.20 | $120.36 | $118.00 | $118.65 | $118.65 | 1,867,801 |
| 2024-08-19 | $119.39 | $120.63 | $118.86 | $120.18 | $120.18 | 2,372,518 |
| 2024-08-16 | $120.21 | $120.55 | $118.73 | $119.08 | $119.08 | 2,422,681 |
| 2024-08-15 | $120.00 | $120.91 | $118.49 | $120.22 | $120.22 | 2,972,211 |
| 2024-08-14 | $116.00 | $118.79 | $115.89 | $118.38 | $118.38 | 3,052,254 |
| 2024-08-13 | $113.69 | $115.88 | $113.62 | $115.81 | $115.81 | 2,710,017 |
| 2024-08-12 | $114.00 | $114.39 | $112.19 | $112.69 | $112.69 | 2,613,372 |
| 2024-08-09 | $113.49 | $114.16 | $112.32 | $113.87 | $113.69 | 2,052,293 |
| 2024-08-08 | $110.55 | $113.47 | $109.48 | $112.78 | $112.61 | 3,774,041 |
| 2024-08-07 | $111.43 | $112.98 | $108.33 | $108.79 | $108.62 | 3,832,181 |
| 2024-08-06 | $107.50 | $111.76 | $107.22 | $109.60 | $109.43 | 5,872,889 |
| 2024-08-05 | $101.81 | $108.54 | $98.25 | $106.23 | $106.07 | 8,356,824 |
| 2024-08-02 | $116.84 | $116.85 | $108.43 | $108.62 | $108.45 | 7,437,565 |
| 2024-08-01 | $123.77 | $124.14 | $118.69 | $119.75 | $119.56 | 5,306,621 |
| 2024-07-31 | $125.96 | $128.79 | $123.01 | $123.45 | $123.26 | 6,604,072 |
| 2024-07-30 | $119.75 | $121.41 | $118.57 | $119.99 | $119.80 | 3,728,246 |
| 2024-07-29 | $119.38 | $119.38 | $116.93 | $118.60 | $118.42 | 4,037,947 |
| 2024-07-26 | $119.46 | $120.14 | $118.04 | $118.51 | $118.33 | 3,480,322 |
| 2024-07-25 | $115.85 | $118.99 | $113.59 | $116.71 | $116.53 | 4,108,656 |
| 2024-07-24 | $117.43 | $119.14 | $115.51 | $115.73 | $115.55 | 3,606,388 |
| 2024-07-23 | $117.65 | $119.86 | $117.30 | $117.96 | $117.78 | 3,173,410 |
| 2024-07-22 | $116.55 | $118.12 | $115.69 | $117.87 | $117.69 | 4,145,473 |
| 2024-07-19 | $115.29 | $116.84 | $114.12 | $115.15 | $114.97 | 2,826,651 |
| 2024-07-18 | $113.73 | $116.95 | $112.67 | $114.91 | $114.73 | 4,616,541 |
| 2024-07-17 | $115.31 | $116.06 | $112.84 | $113.78 | $113.60 | 3,954,883 |
| 2024-07-16 | $115.43 | $117.07 | $114.81 | $116.67 | $116.49 | 3,992,589 |
| 2024-07-15 | $112.20 | $115.00 | $112.20 | $114.96 | $114.78 | 3,618,309 |
| 2024-07-12 | $108.70 | $111.75 | $108.01 | $110.74 | $110.74 | 2,838,484 |
| 2024-07-11 | $110.00 | $110.65 | $108.57 | $108.85 | $108.85 | 4,103,253 |
| 2024-07-10 | $106.64 | $109.56 | $106.01 | $109.45 | $109.45 | 3,297,305 |
| 2024-07-09 | $105.20 | $106.61 | $104.10 | $105.58 | $105.58 | 2,796,551 |
| 2024-07-08 | $106.13 | $106.82 | $104.71 | $105.07 | $105.07 | 1,941,811 |
| 2024-07-05 | $105.66 | $106.12 | $104.08 | $106.08 | $106.08 | 2,250,626 |
| 2024-07-03 | $106.54 | $106.99 | $105.28 | $106.06 | $106.06 | 1,252,157 |
| 2024-07-02 | $104.20 | $105.97 | $103.63 | $105.93 | $105.93 | 3,318,775 |
| 2024-07-01 | $106.65 | $107.37 | $103.92 | $104.51 | $104.51 | 3,366,442 |
| 2024-06-28 | $106.10 | $107.88 | $105.05 | $105.24 | $105.24 | 17,507,496 |
| 2024-06-27 | $105.36 | $106.33 | $104.50 | $105.86 | $105.86 | 3,567,624 |
| 2024-06-26 | $106.88 | $107.35 | $105.50 | $105.78 | $105.78 | 4,332,512 |
| 2024-06-25 | $106.99 | $107.97 | $106.54 | $107.42 | $107.42 | 4,751,238 |
| 2024-06-24 | $108.52 | $110.30 | $107.47 | $107.47 | $107.47 | 9,103,804 |
| 2024-06-21 | $110.00 | $110.00 | $105.93 | $108.82 | $108.82 | 145,594,143 |
| 2024-06-20 | $110.31 | $111.53 | $109.19 | $110.05 | $110.05 | 7,441,155 |
| 2024-06-18 | $110.68 | $111.72 | $110.02 | $110.48 | $110.48 | 5,160,124 |
| 2024-06-17 | $110.12 | $111.00 | $108.25 | $110.17 | $110.17 | 5,211,408 |
| 2024-06-14 | $108.20 | $109.65 | $107.84 | $109.18 | $109.18 | 5,069,624 |
| 2024-06-13 | $111.32 | $111.68 | $109.19 | $109.36 | $109.36 | 6,530,495 |
| 2024-06-12 | $113.70 | $113.91 | $110.69 | $111.49 | $111.49 | 6,714,417 |
| 2024-06-11 | $108.45 | $110.47 | $107.36 | $110.21 | $110.21 | 8,319,705 |
| 2024-06-10 | $105.10 | $110.72 | $104.00 | $108.95 | $108.95 | 20,405,061 |
| 2024-06-07 | $97.82 | $99.99 | $96.43 | $97.99 | $97.99 | 4,983,213 |
| 2024-06-06 | $103.54 | $103.96 | $98.83 | $99.49 | $99.49 | 4,277,468 |
| 2024-06-05 | $102.05 | $103.63 | $100.36 | $103.40 | $103.40 | 2,825,691 |
| 2024-06-04 | $102.48 | $103.29 | $100.96 | $101.31 | $101.31 | 3,320,461 |
| 2024-06-03 | $104.15 | $104.21 | $100.63 | $103.17 | $103.17 | 3,807,123 |
| 2024-05-31 | $104.13 | $106.32 | $101.16 | $102.84 | $102.84 | 6,116,121 |
| 2024-05-30 | $103.22 | $104.49 | $103.22 | $103.83 | $103.83 | 1,770,501 |
| 2024-05-29 | $104.00 | $104.24 | $102.84 | $103.20 | $103.20 | 2,773,609 |
| 2024-05-28 | $106.43 | $107.24 | $104.73 | $105.44 | $105.44 | 3,379,391 |
| 2024-05-24 | $104.68 | $108.00 | $104.57 | $106.43 | $106.43 | 2,940,258 |
| 2024-05-23 | $107.21 | $107.23 | $103.61 | $103.98 | $103.98 | 4,143,290 |
| 2024-05-22 | $107.11 | $107.92 | $105.16 | $105.77 | $105.77 | 2,333,483 |
| 2024-05-21 | $104.43 | $106.71 | $104.22 | $106.49 | $106.49 | 3,393,429 |
| 2024-05-20 | $104.43 | $105.43 | $103.93 | $104.88 | $104.88 | 2,377,208 |
| 2024-05-17 | $104.90 | $105.01 | $103.89 | $104.64 | $104.64 | 1,865,527 |
| 2024-05-16 | $107.00 | $107.29 | $104.12 | $104.15 | $104.15 | 4,932,926 |
| 2024-05-15 | $103.00 | $107.94 | $102.54 | $107.67 | $107.67 | 4,534,301 |
| 2024-05-14 | $100.00 | $102.44 | $100.00 | $102.44 | $102.44 | 4,082,558 |
| 2024-05-13 | $104.23 | $104.40 | $100.07 | $100.24 | $100.24 | 4,755,820 |
| 2024-05-10 | $102.87 | $103.28 | $102.05 | $103.13 | $103.13 | 4,234,947 |
| 2024-05-09 | $99.65 | $102.32 | $99.60 | $102.22 | $102.05 | 4,507,037 |
| 2024-05-08 | $98.64 | $99.98 | $97.58 | $99.67 | $99.67 | 2,251,847 |
| 2024-05-07 | $98.22 | $99.81 | $97.17 | $99.54 | $99.54 | 4,596,811 |
| 2024-05-06 | $95.85 | $98.33 | $94.65 | $98.25 | $98.25 | 3,224,977 |
| 2024-05-03 | $99.59 | $100.17 | $94.92 | $95.01 | $95.01 | 5,831,690 |
| 2024-05-02 | $94.79 | $97.20 | $93.94 | $97.13 | $97.13 | 6,489,887 |
| 2024-05-01 | $95.80 | $97.57 | $94.03 | $95.12 | $95.12 | 5,697,800 |
| 2024-04-30 | $93.88 | $95.21 | $92.98 | $93.07 | $93.07 | 3,465,026 |
| 2024-04-29 | $95.60 | $96.11 | $94.29 | $95.28 | $95.28 | 3,229,161 |
| 2024-04-26 | $95.82 | $96.86 | $94.72 | $95.54 | $95.54 | 1,961,802 |
| 2024-04-25 | $93.74 | $96.22 | $93.61 | $94.87 | $94.87 | 4,944,964 |
| 2024-04-24 | $98.42 | $98.55 | $95.98 | $96.77 | $96.77 | 3,639,201 |
| 2024-04-23 | $95.00 | $98.19 | $94.37 | $97.97 | $97.97 | 3,025,710 |
| 2024-04-22 | $94.09 | $95.22 | $92.75 | $94.47 | $94.47 | 3,079,778 |
| 2024-04-19 | $93.71 | $94.24 | $91.92 | $92.62 | $92.62 | 4,472,950 |
| 2024-04-18 | $94.96 | $95.88 | $93.12 | $93.35 | $93.35 | 4,645,274 |
| 2024-04-17 | $97.20 | $97.39 | $94.05 | $94.63 | $94.63 | 2,329,493 |
| 2024-04-16 | $95.82 | $97.09 | $94.10 | $96.29 | $96.29 | 4,909,421 |
| 2024-04-15 | $98.81 | $99.22 | $95.11 | $95.84 | $95.84 | 3,351,108 |
| 2024-04-12 | $99.09 | $99.83 | $96.89 | $97.29 | $97.29 | 2,829,662 |
| 2024-04-11 | $98.99 | $102.76 | $98.96 | $100.45 | $100.45 | 5,796,031 |
| 2024-04-10 | $97.14 | $101.23 | $97.02 | $99.01 | $99.01 | 3,808,377 |
| 2024-04-09 | $102.00 | $102.60 | $98.98 | $100.27 | $100.27 | 1,922,209 |
| 2024-04-08 | $101.00 | $102.12 | $100.77 | $101.65 | $101.65 | 2,064,167 |
| 2024-04-05 | $98.93 | $101.47 | $98.46 | $100.93 | $100.93 | 2,662,914 |
| 2024-04-04 | $100.20 | $101.29 | $97.80 | $98.17 | $98.17 | 2,081,797 |
| 2024-04-03 | $97.94 | $100.29 | $97.94 | $99.55 | $99.55 | 2,126,306 |
| 2024-04-02 | $98.87 | $98.87 | $96.61 | $97.90 | $97.90 | 2,259,041 |
| 2024-04-01 | $100.24 | $100.97 | $99.57 | $100.00 | $100.00 | 2,315,374 |
| 2024-03-28 | $100.60 | $101.47 | $99.74 | $100.58 | $100.58 | 3,235,169 |
| 2024-03-27 | $101.94 | $102.44 | $100.09 | $100.51 | $100.51 | 3,257,479 |
| 2024-03-26 | $101.53 | $101.91 | $100.85 | $101.05 | $101.05 | 2,330,027 |
| 2024-03-25 | $100.76 | $101.77 | $100.76 | $100.85 | $100.85 | 1,938,058 |
| 2024-03-22 | $101.66 | $101.66 | $100.26 | $100.76 | $100.76 | 2,588,912 |
| 2024-03-21 | $99.32 | $103.48 | $99.32 | $101.64 | $101.64 | 4,760,151 |
| 2024-03-20 | $95.91 | $98.70 | $95.48 | $98.60 | $98.60 | 2,836,997 |
| 2024-03-19 | $95.14 | $96.56 | $94.66 | $95.76 | $95.76 | 2,027,693 |
| 2024-03-18 | $97.33 | $97.50 | $94.88 | $95.15 | $95.15 | 3,950,261 |
| 2024-03-15 | $95.90 | $97.65 | $95.90 | $96.70 | $96.70 | 2,904,378 |
| 2024-03-14 | $98.60 | $98.75 | $95.93 | $96.84 | $96.84 | 1,944,392 |
| 2024-03-13 | $99.00 | $100.39 | $97.72 | $97.96 | $97.96 | 3,883,096 |
| 2024-03-12 | $98.00 | $99.41 | $97.53 | $99.18 | $99.18 | 1,781,778 |
| 2024-03-11 | $98.27 | $98.52 | $97.02 | $97.39 | $97.39 | 3,402,822 |
| 2024-03-08 | $98.42 | $99.67 | $98.00 | $98.65 | $98.65 | 3,107,960 |
| 2024-03-07 | $96.89 | $98.51 | $96.89 | $97.98 | $97.98 | 2,598,401 |
| 2024-03-06 | $97.51 | $98.41 | $96.59 | $97.00 | $97.00 | 3,419,781 |
| 2024-03-05 | $98.00 | $98.24 | $96.30 | $96.61 | $96.61 | 3,222,716 |
| 2024-03-04 | $95.96 | $99.48 | $95.47 | $98.62 | $98.62 | 7,643,731 |
| 2024-03-01 | $100.10 | $101.80 | $97.54 | $98.93 | $98.93 | 5,458,628 |
| 2024-02-29 | $96.53 | $98.54 | $96.11 | $98.26 | $98.26 | 6,604,696 |
| 2024-02-28 | $95.87 | $96.20 | $95.18 | $95.85 | $95.85 | 2,616,375 |
| 2024-02-27 | $95.97 | $96.61 | $95.42 | $96.02 | $96.02 | 3,406,622 |
| 2024-02-26 | $96.81 | $96.95 | $95.46 | $95.80 | $95.80 | 2,048,759 |
| 2024-02-23 | $96.40 | $97.46 | $95.26 | $95.80 | $95.80 | 2,373,775 |
| 2024-02-22 | $95.54 | $97.11 | $95.32 | $95.77 | $95.77 | 3,943,789 |
| 2024-02-21 | $92.44 | $93.68 | $92.15 | $93.66 | $93.66 | 3,569,873 |
| 2024-02-20 | $94.83 | $94.89 | $93.10 | $93.14 | $93.14 | 4,874,650 |
| 2024-02-16 | $96.22 | $96.46 | $95.36 | $95.66 | $95.66 | 3,477,959 |
| 2024-02-15 | $95.87 | $96.92 | $95.47 | $96.22 | $96.22 | 5,922,015 |
| 2024-02-14 | $97.37 | $97.79 | $95.88 | $95.95 | $95.79 | 7,349,271 |
| 2024-02-13 | $94.83 | $96.98 | $94.20 | $95.88 | $95.72 | 4,600,647 |
| 2024-02-12 | $97.32 | $98.63 | $96.35 | $97.62 | $97.45 | 3,042,840 |
| 2024-02-09 | $96.93 | $97.27 | $96.10 | $97.03 | $97.03 | 5,009,264 |
| 2024-02-08 | $95.51 | $97.94 | $94.92 | $96.55 | $96.55 | 6,753,583 |
| 2024-02-07 | $94.09 | $95.47 | $93.28 | $94.73 | $94.73 | 5,437,099 |
| 2024-02-06 | $92.08 | $93.69 | $90.40 | $93.58 | $93.58 | 7,651,953 |
| 2024-02-05 | $88.68 | $88.87 | $87.28 | $88.45 | $88.45 | 4,246,740 |
| 2024-02-02 | $87.79 | $89.84 | $87.62 | $89.52 | $89.52 | 2,798,709 |
| 2024-02-01 | $87.03 | $88.28 | $85.19 | $88.15 | $88.15 | 3,807,705 |
| 2024-01-31 | $87.87 | $88.51 | $86.55 | $86.58 | $86.58 | 4,442,567 |
| 2024-01-30 | $86.54 | $88.17 | $86.33 | $87.77 | $87.77 | 3,921,521 |
| 2024-01-29 | $86.89 | $87.42 | $86.10 | $87.16 | $87.16 | 2,614,491 |
| 2024-01-26 | $85.17 | $86.79 | $84.68 | $86.75 | $86.75 | 4,084,892 |
| 2024-01-25 | $84.00 | $85.38 | $83.37 | $85.35 | $85.35 | 3,838,167 |
| 2024-01-24 | $84.66 | $84.66 | $83.01 | $83.34 | $83.34 | 3,308,785 |
| 2024-01-23 | $84.20 | $84.47 | $83.54 | $83.99 | $83.99 | 2,083,370 |
| 2024-01-22 | $85.00 | $85.33 | $84.12 | $84.26 | $84.26 | 2,247,493 |
| 2024-01-19 | $81.91 | $84.34 | $81.14 | $84.19 | $84.19 | 3,990,313 |
| 2024-01-18 | $82.01 | $82.38 | $80.89 | $81.56 | $81.56 | 1,519,872 |
| 2024-01-17 | $80.54 | $81.69 | $80.48 | $81.20 | $81.20 | 1,692,290 |
| 2024-01-16 | $80.95 | $81.75 | $80.20 | $81.55 | $81.55 | 2,334,314 |
| 2024-01-12 | $82.44 | $82.85 | $81.50 | $81.79 | $81.79 | 1,991,907 |
| 2024-01-11 | $82.68 | $82.85 | $81.16 | $81.87 | $81.87 | 3,192,501 |
| 2024-01-10 | $81.17 | $82.78 | $80.64 | $82.42 | $82.42 | 3,452,042 |
| 2024-01-09 | $81.35 | $81.69 | $80.68 | $81.40 | $81.40 | 2,075,720 |
| 2024-01-08 | $81.85 | $82.21 | $81.02 | $82.12 | $82.12 | 2,299,207 |
| 2024-01-05 | $79.53 | $81.54 | $79.53 | $81.27 | $81.27 | 2,310,034 |
| 2024-01-04 | $80.00 | $80.80 | $79.88 | $79.96 | $79.96 | 1,666,353 |
| 2024-01-03 | $80.23 | $80.62 | $78.95 | $79.89 | $79.89 | 3,171,980 |
| 2024-01-02 | $82.00 | $82.39 | $80.22 | $81.31 | $81.31 | 3,273,273 |
| 2023-12-29 | $83.73 | $83.73 | $82.66 | $82.85 | $82.85 | 1,699,703 |
| 2023-12-28 | $82.97 | $83.72 | $82.97 | $83.58 | $83.58 | 974,112 |
| 2023-12-27 | $82.50 | $83.74 | $82.05 | $83.34 | $83.34 | 1,351,732 |
| 2023-12-26 | $81.50 | $82.50 | $81.16 | $82.18 | $82.18 | 2,245,163 |
| 2023-12-22 | $81.62 | $82.44 | $81.12 | $81.92 | $81.92 | 4,140,276 |
| 2023-12-21 | $82.85 | $82.97 | $80.01 | $81.85 | $81.85 | 5,426,667 |
| 2023-12-20 | $84.26 | $84.74 | $82.01 | $82.03 | $82.03 | 4,555,986 |
| 2023-12-19 | $84.50 | $85.66 | $84.18 | $84.69 | $84.69 | 3,374,415 |
| 2023-12-18 | $83.85 | $85.21 | $83.78 | $84.47 | $84.47 | 5,460,953 |
| 2023-12-15 | $83.01 | $84.18 | $82.41 | $83.81 | $83.81 | 8,284,306 |
| 2023-12-14 | $80.57 | $83.42 | $80.46 | $83.01 | $83.01 | 6,023,569 |
| 2023-12-13 | $77.14 | $80.10 | $77.02 | $79.58 | $79.58 | 4,566,881 |
| 2023-12-12 | $77.24 | $77.96 | $76.87 | $77.54 | $77.54 | 2,368,456 |
| 2023-12-11 | $76.61 | $77.69 | $76.60 | $77.23 | $77.23 | 2,069,228 |
| 2023-12-08 | $75.16 | $77.01 | $75.16 | $76.95 | $76.95 | 3,281,005 |
| 2023-12-07 | $74.86 | $75.78 | $74.85 | $75.49 | $75.49 | 1,837,194 |
| 2023-12-06 | $76.05 | $76.10 | $74.69 | $74.73 | $74.73 | 3,090,377 |
| 2023-12-05 | $74.86 | $75.86 | $74.47 | $75.44 | $75.44 | 2,901,721 |
| 2023-12-04 | $73.06 | $76.13 | $73.04 | $75.22 | $75.22 | 4,967,195 |
| 2023-12-01 | $75.60 | $75.93 | $74.84 | $74.87 | $74.87 | 5,207,451 |
| 2023-11-30 | $74.75 | $75.86 | $74.27 | $75.84 | $75.84 | 7,853,543 |
| 2023-11-29 | $72.28 | $75.15 | $71.59 | $74.74 | $74.74 | 11,030,628 |
| 2023-11-28 | $69.00 | $69.52 | $68.90 | $69.38 | $69.38 | 3,723,012 |
| 2023-11-27 | $68.75 | $69.49 | $68.58 | $69.06 | $69.06 | 3,121,026 |
| 2023-11-24 | $67.99 | $69.45 | $67.99 | $69.20 | $69.20 | 1,342,452 |
| 2023-11-22 | $68.83 | $68.99 | $68.04 | $68.45 | $68.45 | 2,260,212 |
| 2023-11-21 | $67.87 | $68.28 | $67.64 | $68.22 | $68.22 | 2,078,598 |
| 2023-11-20 | $66.83 | $68.25 | $66.75 | $68.09 | $68.09 | 2,322,365 |
| 2023-11-17 | $66.26 | $67.30 | $66.11 | $66.92 | $66.92 | 2,358,290 |
| 2023-11-16 | $66.44 | $66.92 | $65.91 | $66.03 | $66.03 | 2,743,449 |
| 2023-11-15 | $66.72 | $67.25 | $66.31 | $66.41 | $66.24 | 2,968,425 |
| 2023-11-14 | $66.24 | $67.55 | $66.21 | $66.63 | $66.46 | 5,561,203 |
| 2023-11-13 | $62.92 | $64.09 | $62.92 | $63.97 | $63.81 | 2,403,375 |
| 2023-11-10 | $63.17 | $63.59 | $62.29 | $63.55 | $63.39 | 2,885,923 |
| 2023-11-09 | $62.64 | $63.66 | $62.24 | $62.30 | $62.14 | 2,914,624 |
| 2023-11-08 | $62.61 | $62.79 | $61.94 | $62.41 | $62.41 | 3,262,533 |
| 2023-11-07 | $59.08 | $63.40 | $59.08 | $62.34 | $62.34 | 5,975,183 |
| 2023-11-06 | $60.99 | $61.59 | $58.94 | $59.38 | $59.38 | 3,829,778 |
| 2023-11-03 | $59.57 | $61.74 | $59.57 | $61.09 | $61.09 | 3,803,969 |
| 2023-11-02 | $57.86 | $58.88 | $57.49 | $58.72 | $58.72 | 3,934,862 |
| 2023-11-01 | $55.78 | $57.16 | $55.78 | $56.95 | $56.95 | 3,229,689 |
| 2023-10-31 | $55.17 | $55.90 | $54.91 | $55.40 | $55.40 | 2,734,934 |
| 2023-10-30 | $54.66 | $55.25 | $54.14 | $55.06 | $55.06 | 2,329,024 |
| 2023-10-27 | $54.64 | $54.85 | $53.72 | $54.10 | $54.10 | 1,982,498 |
| 2023-10-26 | $54.59 | $55.62 | $54.42 | $54.57 | $54.57 | 2,919,735 |
| 2023-10-25 | $55.71 | $56.02 | $54.69 | $54.88 | $54.88 | 1,749,855 |
| 2023-10-24 | $55.22 | $56.44 | $55.22 | $56.22 | $56.22 | 2,725,998 |
| 2023-10-23 | $54.73 | $55.85 | $54.31 | $55.23 | $55.23 | 3,136,198 |
| 2023-10-20 | $55.27 | $55.53 | $54.33 | $54.91 | $54.91 | 3,637,583 |
| 2023-10-19 | $56.87 | $58.00 | $55.34 | $55.61 | $55.61 | 5,312,387 |
| 2023-10-18 | $59.96 | $60.02 | $57.73 | $57.95 | $57.95 | 3,554,958 |
| 2023-10-17 | $59.81 | $61.38 | $59.67 | $60.44 | $60.44 | 4,310,060 |
| 2023-10-16 | $60.12 | $61.03 | $59.48 | $60.34 | $60.34 | 3,542,459 |
| 2023-10-13 | $61.71 | $61.71 | $59.17 | $60.25 | $60.25 | 4,288,212 |
| 2023-10-12 | $63.23 | $63.27 | $61.22 | $61.30 | $61.30 | 3,807,923 |
| 2023-10-11 | $62.26 | $63.19 | $62.04 | $63.10 | $63.10 | 3,355,283 |
| 2023-10-10 | $61.89 | $62.76 | $61.89 | $62.07 | $62.07 | 2,498,615 |
| 2023-10-09 | $61.26 | $61.83 | $60.92 | $61.60 | $61.60 | 1,874,923 |
| 2023-10-06 | $60.06 | $62.21 | $59.98 | $62.03 | $62.03 | 3,795,270 |
| 2023-10-05 | $59.68 | $60.60 | $59.20 | $60.42 | $60.42 | 2,782,994 |
| 2023-10-04 | $59.00 | $59.99 | $58.96 | $59.77 | $59.77 | 4,120,109 |
| 2023-10-03 | $60.37 | $60.66 | $58.53 | $59.00 | $59.00 | 4,492,588 |
| 2023-10-02 | $61.55 | $61.87 | $60.84 | $60.99 | $60.99 | 1,973,672 |
| 2023-09-29 | $63.20 | $63.20 | $61.46 | $61.60 | $61.60 | 3,514,120 |
| 2023-09-28 | $61.90 | $62.79 | $61.84 | $62.55 | $62.55 | 2,152,720 |
| 2023-09-27 | $62.00 | $62.25 | $61.28 | $62.09 | $62.09 | 2,667,318 |
| 2023-09-26 | $62.76 | $63.21 | $61.49 | $61.51 | $61.51 | 2,579,313 |
| 2023-09-25 | $61.87 | $63.77 | $61.87 | $63.55 | $63.55 | 3,966,859 |
| 2023-09-22 | $62.12 | $62.64 | $61.60 | $62.16 | $62.16 | 3,991,671 |
| 2023-09-21 | $62.68 | $62.68 | $61.36 | $61.38 | $61.38 | 2,982,493 |
| 2023-09-20 | $63.69 | $64.77 | $63.54 | $63.63 | $63.63 | 2,755,454 |
| 2023-09-19 | $64.33 | $64.58 | $63.23 | $63.43 | $63.43 | 2,765,726 |
| 2023-09-18 | $64.36 | $64.63 | $63.95 | $64.46 | $64.46 | 2,569,991 |
| 2023-09-15 | $63.55 | $64.59 | $63.46 | $64.40 | $64.40 | 8,069,865 |
| 2023-09-14 | $64.05 | $64.14 | $63.20 | $63.72 | $63.72 | 4,974,442 |
| 2023-09-13 | $63.80 | $64.31 | $63.20 | $63.22 | $63.22 | 3,957,674 |
| 2023-09-12 | $63.30 | $64.22 | $63.24 | $63.79 | $63.79 | 3,360,968 |
| 2023-09-11 | $63.46 | $63.55 | $62.81 | $63.20 | $63.20 | 3,542,526 |
| 2023-09-08 | $61.36 | $62.86 | $61.19 | $62.82 | $62.82 | 3,700,147 |
| 2023-09-07 | $61.07 | $61.51 | $60.50 | $61.38 | $61.38 | 3,865,136 |
| 2023-09-06 | $61.53 | $61.88 | $61.04 | $61.72 | $61.72 | 3,483,512 |
| 2023-09-05 | $62.21 | $62.57 | $61.71 | $61.98 | $61.98 | 5,758,085 |
| 2023-09-01 | $63.28 | $63.31 | $62.00 | $62.20 | $62.20 | 3,926,612 |
| 2023-08-31 | $62.00 | $62.93 | $61.70 | $62.81 | $62.81 | 8,858,235 |
| 2023-08-30 | $61.80 | $62.13 | $61.38 | $61.87 | $61.87 | 4,135,008 |
| 2023-08-29 | $60.65 | $61.83 | $60.18 | $61.72 | $61.72 | 3,502,546 |
| 2023-08-28 | $59.88 | $60.66 | $59.60 | $60.64 | $60.64 | 4,215,537 |
| 2023-08-25 | $59.61 | $59.87 | $58.38 | $59.50 | $59.50 | 1,980,887 |
| 2023-08-24 | $60.52 | $60.89 | $59.33 | $59.55 | $59.55 | 2,609,830 |
| 2023-08-23 | $59.33 | $60.34 | $59.02 | $60.22 | $60.22 | 3,819,831 |
| 2023-08-22 | $60.27 | $60.39 | $58.89 | $59.04 | $59.04 | 2,403,974 |
| 2023-08-21 | $60.20 | $60.56 | $59.20 | $59.86 | $59.86 | 2,087,100 |
| 2023-08-18 | $58.41 | $60.33 | $58.23 | $60.20 | $60.20 | 2,205,618 |
| 2023-08-17 | $59.31 | $59.87 | $58.86 | $59.15 | $59.15 | 2,232,059 |
| 2023-08-16 | $60.37 | $60.37 | $59.06 | $59.14 | $59.14 | 3,338,660 |
| 2023-08-15 | $61.07 | $61.20 | $60.28 | $60.45 | $60.45 | 2,043,355 |
| 2023-08-14 | $61.58 | $62.43 | $61.31 | $61.78 | $61.78 | 2,441,392 |
| 2023-08-11 | $61.93 | $62.01 | $60.82 | $61.91 | $61.91 | 2,093,337 |
| 2023-08-10 | $62.38 | $63.45 | $62.01 | $62.31 | $62.31 | 4,353,958 |
| 2023-08-09 | $61.19 | $61.75 | $60.67 | $61.57 | $61.57 | 4,422,859 |
| 2023-08-08 | $61.05 | $61.69 | $59.88 | $61.19 | $61.19 | 3,451,670 |
| 2023-08-07 | $60.46 | $63.64 | $60.46 | $61.81 | $61.81 | 5,204,016 |
| 2023-08-04 | $59.59 | $60.99 | $59.31 | $60.19 | $60.19 | 3,211,332 |
| 2023-08-03 | $58.44 | $59.44 | $58.23 | $59.24 | $59.24 | 2,054,329 |
| 2023-08-02 | $58.77 | $59.01 | $58.22 | $58.91 | $58.91 | 1,808,548 |
| 2023-08-01 | $58.90 | $59.98 | $58.54 | $59.73 | $59.73 | 1,568,172 |
| 2023-07-31 | $60.03 | $60.15 | $59.09 | $59.38 | $59.38 | 2,452,588 |
| 2023-07-28 | $60.00 | $60.15 | $59.47 | $59.95 | $59.95 | 1,642,424 |
| 2023-07-27 | $61.21 | $61.21 | $59.09 | $59.13 | $59.13 | 2,495,839 |
| 2023-07-26 | $60.91 | $61.11 | $60.04 | $60.68 | $60.68 | 2,004,275 |
| 2023-07-25 | $60.64 | $61.09 | $60.42 | $60.93 | $60.93 | 1,902,391 |
| 2023-07-24 | $60.49 | $61.26 | $60.26 | $60.77 | $60.77 | 2,017,382 |
| 2023-07-21 | $61.27 | $61.30 | $60.33 | $60.49 | $60.49 | 2,640,923 |
| 2023-07-20 | $60.34 | $61.33 | $60.19 | $60.99 | $60.99 | 2,802,632 |
| 2023-07-19 | $61.63 | $62.44 | $60.99 | $61.09 | $61.09 | 4,655,799 |
| 2023-07-18 | $61.05 | $62.14 | $60.81 | $61.75 | $61.75 | 2,560,578 |
| 2023-07-17 | $60.44 | $61.24 | $60.20 | $60.68 | $60.68 | 2,720,033 |
| 2023-07-14 | $61.49 | $61.59 | $60.09 | $60.56 | $60.56 | 2,687,650 |
| 2023-07-13 | $59.34 | $61.34 | $59.07 | $61.21 | $61.21 | 5,505,098 |
| 2023-07-12 | $57.45 | $58.66 | $57.08 | $58.59 | $58.59 | 4,318,072 |
| 2023-07-11 | $55.64 | $56.55 | $55.29 | $56.31 | $56.31 | 2,657,352 |
| 2023-07-10 | $54.70 | $55.43 | $54.70 | $55.17 | $55.17 | 1,886,986 |
| 2023-07-07 | $53.62 | $55.36 | $53.62 | $54.87 | $54.87 | 1,910,248 |
| 2023-07-06 | $54.31 | $54.44 | $52.95 | $53.91 | $53.91 | 2,835,866 |
| 2023-07-05 | $55.91 | $55.98 | $55.21 | $55.27 | $55.27 | 1,755,893 |
| 2023-07-03 | $56.00 | $56.65 | $55.92 | $56.50 | $56.50 | 1,342,889 |
| 2023-06-30 | $56.26 | $56.86 | $55.99 | $56.00 | $56.00 | 3,683,426 |
| 2023-06-29 | $55.89 | $56.34 | $55.63 | $55.95 | $55.95 | 2,773,104 |
| 2023-06-28 | $54.66 | $55.86 | $54.12 | $55.74 | $55.74 | 3,331,657 |
| 2023-06-27 | $53.34 | $55.12 | $53.30 | $54.92 | $54.92 | 2,390,146 |
| 2023-06-26 | $53.34 | $53.83 | $53.08 | $53.09 | $53.09 | 6,229,616 |
| 2023-06-23 | $54.00 | $54.23 | $53.01 | $53.59 | $53.59 | 9,377,101 |
| 2023-06-22 | $55.43 | $55.58 | $54.61 | $55.19 | $55.19 | 4,533,741 |
| 2023-06-21 | $56.29 | $56.31 | $55.55 | $55.78 | $55.78 | 3,991,335 |
| 2023-06-20 | $56.44 | $56.78 | $56.18 | $56.63 | $56.63 | 2,668,999 |
| 2023-06-16 | $58.71 | $58.89 | $57.17 | $57.20 | $57.20 | 4,649,348 |
| 2023-06-15 | $57.00 | $58.72 | $57.00 | $58.61 | $58.61 | 3,081,160 |
| 2023-06-14 | $56.95 | $57.70 | $56.47 | $57.03 | $57.03 | 2,068,151 |
| 2023-06-13 | $56.11 | $56.95 | $56.06 | $56.89 | $56.89 | 2,028,617 |
| 2023-06-12 | $55.51 | $55.96 | $55.20 | $55.67 | $55.67 | 2,249,569 |
| 2023-06-09 | $54.81 | $55.43 | $54.65 | $55.18 | $55.18 | 2,109,886 |
| 2023-06-08 | $54.85 | $54.97 | $53.96 | $54.71 | $54.71 | 2,310,127 |
| 2023-06-07 | $55.02 | $55.67 | $54.55 | $54.70 | $54.70 | 3,011,306 |
| 2023-06-06 | $53.72 | $55.25 | $53.65 | $54.53 | $54.53 | 2,417,995 |
| 2023-06-05 | $53.34 | $54.42 | $53.31 | $54.05 | $54.05 | 2,443,100 |
| 2023-06-02 | $53.19 | $54.24 | $53.19 | $53.63 | $53.63 | 2,820,118 |
| 2023-06-01 | $51.16 | $52.90 | $50.97 | $52.43 | $52.43 | 2,313,226 |
| 2023-05-31 | $51.70 | $51.89 | $50.69 | $51.49 | $51.49 | 5,162,460 |
| 2023-05-30 | $52.02 | $52.25 | $51.29 | $51.67 | $51.67 | 2,583,126 |
| 2023-05-26 | $51.18 | $51.96 | $51.00 | $51.68 | $51.68 | 1,946,939 |
| 2023-05-25 | $49.86 | $50.95 | $49.72 | $50.70 | $50.70 | 2,756,118 |
| 2023-05-24 | $49.45 | $49.69 | $48.92 | $49.44 | $49.44 | 2,049,865 |
| 2023-05-23 | $50.85 | $51.48 | $50.02 | $50.12 | $50.12 | 2,018,935 |
| 2023-05-22 | $50.08 | $51.39 | $50.00 | $51.19 | $51.19 | 2,514,054 |
| 2023-05-19 | $50.14 | $50.74 | $49.57 | $50.03 | $50.03 | 2,834,019 |
| 2023-05-18 | $49.50 | $49.97 | $48.88 | $49.97 | $49.81 | 2,329,491 |
| 2023-05-17 | $48.26 | $49.69 | $47.93 | $49.39 | $49.23 | 2,269,734 |
| 2023-05-16 | $48.84 | $49.07 | $47.79 | $47.79 | $47.79 | 2,607,971 |
| 2023-05-15 | $48.36 | $49.40 | $48.10 | $49.11 | $49.11 | 2,674,018 |
| 2023-05-12 | $48.75 | $49.12 | $47.91 | $48.49 | $48.49 | 2,529,372 |
| 2023-05-11 | $49.12 | $49.35 | $48.36 | $48.61 | $48.61 | 2,630,476 |
| 2023-05-10 | $49.56 | $50.03 | $48.98 | $49.18 | $49.18 | 3,310,794 |
| 2023-05-09 | $48.64 | $49.78 | $48.63 | $49.01 | $49.01 | 2,643,598 |
| 2023-05-08 | $51.51 | $52.10 | $48.94 | $49.31 | $49.31 | 5,085,449 |
| 2023-05-05 | $50.05 | $51.53 | $50.05 | $51.51 | $51.51 | 4,398,756 |
| 2023-05-04 | $50.78 | $50.79 | $48.83 | $49.60 | $49.60 | 3,856,656 |
| 2023-05-03 | $51.46 | $52.63 | $50.95 | $51.31 | $51.31 | 3,151,686 |
| 2023-05-02 | $52.60 | $53.21 | $50.60 | $51.22 | $51.22 | 2,858,846 |
| 2023-05-01 | $52.98 | $54.02 | $52.97 | $53.25 | $53.25 | 2,915,011 |
| 2023-04-28 | $51.39 | $53.09 | $51.21 | $53.07 | $53.07 | 2,712,799 |
| 2023-04-27 | $50.73 | $51.46 | $50.26 | $51.36 | $51.36 | 1,960,953 |
| 2023-04-26 | $51.00 | $51.30 | $50.10 | $50.30 | $50.30 | 2,526,185 |
| 2023-04-25 | $52.23 | $52.31 | $51.01 | $51.04 | $51.04 | 3,531,059 |
| 2023-04-24 | $52.69 | $52.86 | $52.26 | $52.49 | $52.49 | 2,305,682 |
| 2023-04-21 | $52.97 | $53.10 | $52.22 | $52.52 | $52.52 | 2,958,051 |
| 2023-04-20 | $53.17 | $53.50 | $52.72 | $52.96 | $52.96 | 3,537,860 |
| 2023-04-19 | $52.42 | $54.42 | $52.42 | $53.92 | $53.92 | 2,650,954 |
| 2023-04-18 | $52.91 | $53.58 | $52.64 | $53.03 | $53.03 | 3,192,260 |
| 2023-04-17 | $51.95 | $52.41 | $51.70 | $52.32 | $52.32 | 1,636,479 |
| 2023-04-14 | $52.06 | $52.31 | $51.14 | $51.91 | $51.91 | 2,188,268 |
| 2023-04-13 | $51.82 | $52.25 | $51.39 | $52.00 | $52.00 | 1,697,491 |
| 2023-04-12 | $52.08 | $52.27 | $51.15 | $51.29 | $51.29 | 2,237,077 |
| 2023-04-11 | $50.95 | $52.15 | $50.80 | $51.50 | $51.50 | 3,212,047 |
| 2023-04-10 | $49.00 | $50.48 | $48.95 | $50.40 | $50.40 | 3,326,609 |
| 2023-04-06 | $49.50 | $49.84 | $49.13 | $49.31 | $49.31 | 2,388,721 |
| 2023-04-05 | $50.41 | $50.55 | $49.21 | $49.81 | $49.81 | 2,951,526 |
| 2023-04-04 | $52.22 | $52.29 | $50.64 | $51.01 | $51.01 | 2,066,364 |
| 2023-04-03 | $52.24 | $52.43 | $51.06 | $51.93 | $51.93 | 2,236,508 |
| 2023-03-31 | $51.80 | $52.58 | $51.70 | $52.52 | $52.52 | 2,007,223 |
| 2023-03-30 | $51.80 | $51.94 | $51.03 | $51.35 | $51.35 | 1,829,513 |
| 2023-03-29 | $51.00 | $51.28 | $50.42 | $51.13 | $51.13 | 1,984,425 |
| 2023-03-28 | $50.61 | $50.83 | $49.95 | $50.35 | $50.35 | 2,085,364 |
| 2023-03-27 | $51.04 | $51.14 | $49.98 | $50.42 | $50.42 | 2,405,629 |
| 2023-03-24 | $49.31 | $50.17 | $48.50 | $50.05 | $50.05 | 3,184,231 |
| 2023-03-23 | $50.82 | $51.73 | $49.69 | $50.57 | $50.57 | 3,090,206 |
| 2023-03-22 | $51.09 | $52.05 | $50.33 | $50.36 | $50.36 | 2,601,869 |
| 2023-03-21 | $49.55 | $51.40 | $49.28 | $51.03 | $51.03 | 2,931,228 |
| 2023-03-20 | $48.30 | $48.84 | $47.81 | $48.60 | $48.60 | 4,244,227 |
| 2023-03-17 | $49.35 | $49.61 | $47.46 | $48.44 | $48.44 | 4,769,328 |
| 2023-03-16 | $49.10 | $50.67 | $48.62 | $49.74 | $49.74 | 4,605,740 |
| 2023-03-15 | $49.28 | $50.66 | $49.00 | $49.83 | $49.83 | 3,122,378 |
| 2023-03-14 | $51.58 | $52.43 | $50.41 | $50.87 | $50.87 | 4,010,577 |
| 2023-03-13 | $48.24 | $50.56 | $47.60 | $49.83 | $49.83 | 5,910,758 |
| 2023-03-10 | $53.52 | $53.89 | $48.82 | $50.31 | $50.31 | 10,674,049 |
| 2023-03-09 | $56.93 | $56.98 | $54.37 | $54.45 | $54.45 | 3,543,377 |
| 2023-03-08 | $56.15 | $57.04 | $55.91 | $57.00 | $57.00 | 2,968,154 |
| 2023-03-07 | $56.75 | $57.06 | $55.69 | $55.85 | $55.85 | 2,861,977 |
| 2023-03-06 | $56.86 | $57.39 | $56.44 | $57.08 | $57.08 | 1,974,435 |
| 2023-03-03 | $56.01 | $56.96 | $55.28 | $56.96 | $56.96 | 1,784,405 |
| 2023-03-02 | $55.43 | $55.93 | $54.88 | $55.81 | $55.81 | 1,890,105 |
| 2023-03-01 | $55.47 | $56.57 | $55.47 | $55.95 | $55.95 | 2,020,300 |
| 2023-02-28 | $55.66 | $56.88 | $55.56 | $56.35 | $56.35 | 2,957,287 |
| 2023-02-27 | $55.91 | $56.33 | $55.47 | $55.65 | $55.65 | 3,023,713 |
| 2023-02-24 | $54.97 | $55.29 | $54.12 | $55.03 | $55.03 | 2,648,550 |
| 2023-02-23 | $56.14 | $56.42 | $55.18 | $55.90 | $55.90 | 1,910,018 |
| 2023-02-22 | $55.84 | $56.41 | $55.02 | $55.51 | $55.51 | 1,844,547 |
| 2023-02-21 | $56.17 | $56.49 | $55.42 | $55.70 | $55.70 | 2,404,199 |
| 2023-02-17 | $57.18 | $57.38 | $56.56 | $57.18 | $57.18 | 1,936,711 |
| 2023-02-16 | $57.37 | $58.26 | $57.17 | $57.55 | $57.55 | 3,012,084 |
| 2023-02-15 | $58.50 | $59.12 | $58.13 | $58.90 | $58.74 | 2,619,498 |
| 2023-02-14 | $58.50 | $59.63 | $57.98 | $58.60 | $58.44 | 3,091,900 |
| 2023-02-13 | $58.25 | $59.27 | $58.17 | $59.10 | $58.94 | 2,877,617 |
| 2023-02-10 | $57.16 | $58.17 | $56.74 | $57.99 | $57.99 | 2,548,888 |
| 2023-02-09 | $58.62 | $59.08 | $57.60 | $57.70 | $57.70 | 3,991,941 |
| 2023-02-08 | $58.65 | $60.53 | $57.92 | $58.27 | $58.27 | 4,691,128 |
| 2023-02-07 | $56.22 | $59.37 | $55.39 | $58.94 | $58.94 | 6,339,510 |
| 2023-02-06 | $56.07 | $56.30 | $55.18 | $56.02 | $56.02 | 3,043,189 |
| 2023-02-03 | $56.84 | $58.44 | $56.81 | $57.15 | $57.15 | 2,662,606 |
| 2023-02-02 | $58.00 | $58.92 | $57.43 | $58.01 | $58.01 | 3,472,502 |
| 2023-02-01 | $55.65 | $57.40 | $54.89 | $56.99 | $56.99 | 3,092,483 |
| 2023-01-31 | $54.40 | $55.81 | $54.33 | $55.81 | $55.81 | 2,720,188 |
| 2023-01-30 | $54.75 | $55.20 | $54.34 | $54.43 | $54.43 | 1,833,746 |
| 2023-01-27 | $55.19 | $56.00 | $54.88 | $55.50 | $55.50 | 2,546,403 |
| 2023-01-26 | $54.09 | $55.39 | $53.79 | $55.32 | $55.32 | 2,710,944 |
| 2023-01-25 | $52.32 | $53.60 | $51.66 | $53.57 | $53.57 | 2,166,676 |
| 2023-01-24 | $53.81 | $54.23 | $53.08 | $53.37 | $53.37 | 2,094,747 |
| 2023-01-23 | $53.57 | $54.54 | $53.03 | $53.89 | $53.89 | 2,593,222 |
| 2023-01-20 | $50.88 | $53.25 | $50.64 | $53.18 | $53.18 | 5,984,718 |
| 2023-01-19 | $52.18 | $52.58 | $49.54 | $50.50 | $50.50 | 5,307,316 |
| 2023-01-18 | $53.75 | $54.06 | $52.93 | $53.01 | $53.01 | 2,238,402 |
| 2023-01-17 | $54.00 | $54.62 | $53.50 | $53.53 | $53.53 | 3,642,568 |
| 2023-01-13 | $53.65 | $54.43 | $53.31 | $54.00 | $54.00 | 3,012,855 |
| 2023-01-12 | $52.90 | $53.74 | $52.15 | $53.67 | $53.67 | 5,687,644 |
| 2023-01-11 | $50.59 | $52.50 | $50.59 | $52.23 | $52.23 | 3,862,036 |
| 2023-01-10 | $49.39 | $50.30 | $49.38 | $50.13 | $50.13 | 2,494,771 |
| 2023-01-09 | $48.83 | $50.09 | $48.51 | $49.64 | $49.64 | 2,929,081 |
| 2023-01-06 | $47.97 | $48.33 | $47.01 | $48.18 | $48.18 | 2,388,651 |
| 2023-01-05 | $47.77 | $47.95 | $47.21 | $47.40 | $47.40 | 2,393,541 |
| 2023-01-04 | $47.50 | $48.45 | $47.09 | $48.10 | $48.10 | 2,865,389 |
| 2023-01-03 | $47.29 | $47.82 | $46.31 | $46.68 | $46.68 | 4,108,167 |
| 2022-12-30 | $45.81 | $46.53 | $45.71 | $46.42 | $46.42 | 1,712,885 |
| 2022-12-29 | $45.57 | $46.90 | $45.26 | $46.74 | $46.74 | 1,417,632 |
| 2022-12-28 | $45.65 | $46.15 | $45.03 | $45.20 | $45.20 | 1,577,954 |
| 2022-12-27 | $46.51 | $46.60 | $45.73 | $45.89 | $45.89 | 2,705,004 |
| 2022-12-23 | $46.52 | $46.93 | $45.93 | $46.87 | $46.87 | 1,666,296 |
| 2022-12-22 | $46.73 | $47.06 | $45.50 | $46.61 | $46.61 | 3,690,682 |
| 2022-12-21 | $46.91 | $47.95 | $46.64 | $47.65 | $47.65 | 3,629,437 |
| 2022-12-20 | $45.68 | $46.40 | $45.56 | $46.23 | $46.23 | 2,568,646 |
| 2022-12-19 | $46.19 | $46.47 | $45.51 | $46.00 | $46.00 | 2,968,667 |
| 2022-12-16 | $46.72 | $47.19 | $45.79 | $46.58 | $46.58 | 4,228,699 |
| 2022-12-15 | $48.42 | $48.42 | $47.34 | $47.47 | $47.47 | 3,034,775 |
| 2022-12-14 | $49.85 | $50.45 | $48.78 | $49.35 | $49.35 | 2,767,555 |
| 2022-12-13 | $50.52 | $51.41 | $49.24 | $49.94 | $49.94 | 2,422,262 |
| 2022-12-12 | $47.68 | $48.44 | $47.68 | $48.33 | $48.33 | 3,005,721 |
| 2022-12-09 | $48.22 | $48.58 | $47.86 | $48.00 | $48.00 | 1,972,549 |
| 2022-12-08 | $47.65 | $48.39 | $47.62 | $48.27 | $48.27 | 3,904,474 |
| 2022-12-07 | $48.69 | $48.99 | $47.26 | $47.35 | $47.35 | 4,520,260 |
| 2022-12-06 | $49.50 | $49.91 | $48.77 | $49.05 | $49.05 | 2,288,621 |
| 2022-12-05 | $51.89 | $52.09 | $48.96 | $49.57 | $49.57 | 2,635,680 |
| 2022-12-02 | $51.56 | $52.41 | $50.62 | $52.25 | $52.25 | 3,864,364 |
| 2022-12-01 | $52.21 | $52.95 | $50.88 | $52.55 | $52.55 | 6,561,458 |
| 2022-11-30 | $50.81 | $52.01 | $48.74 | $51.92 | $51.92 | 5,771,021 |
| 2022-11-29 | $50.69 | $50.96 | $50.24 | $50.55 | $50.55 | 1,833,127 |
| 2022-11-28 | $51.45 | $51.64 | $50.50 | $50.55 | $50.55 | 1,722,576 |
| 2022-11-25 | $51.73 | $52.15 | $51.37 | $51.85 | $51.85 | 783,368 |
| 2022-11-23 | $51.67 | $52.34 | $51.61 | $52.08 | $52.08 | 1,010,022 |
| 2022-11-22 | $51.21 | $52.01 | $50.65 | $51.85 | $51.85 | 2,914,529 |
| 2022-11-21 | $51.15 | $51.92 | $50.67 | $51.33 | $51.33 | 2,627,935 |
| 2022-11-18 | $52.75 | $52.75 | $51.44 | $51.84 | $51.84 | 1,419,748 |
| 2022-11-17 | $52.05 | $52.31 | $51.33 | $51.94 | $51.94 | 2,576,575 |
| 2022-11-16 | $53.67 | $53.94 | $52.64 | $53.14 | $53.14 | 2,260,153 |
| 2022-11-15 | $54.98 | $55.73 | $53.53 | $54.17 | $54.17 | 3,339,454 |
| 2022-11-14 | $56.21 | $56.59 | $53.59 | $53.62 | $53.62 | 3,105,215 |
| 2022-11-11 | $56.43 | $57.55 | $55.94 | $57.08 | $57.08 | 6,602,987 |
| 2022-11-10 | $52.96 | $56.40 | $52.71 | $56.38 | $56.38 | 6,769,626 |
| 2022-11-09 | $52.00 | $52.22 | $50.36 | $50.50 | $50.36 | 2,475,209 |
| 2022-11-08 | $52.63 | $53.61 | $51.90 | $52.66 | $52.52 | 2,928,076 |
| 2022-11-07 | $51.96 | $52.96 | $51.68 | $52.54 | $52.40 | 3,441,568 |
| 2022-11-04 | $49.35 | $51.44 | $49.01 | $51.33 | $51.19 | 3,009,185 |
| 2022-11-03 | $48.65 | $49.09 | $47.79 | $48.48 | $48.35 | 2,369,879 |
| 2022-11-02 | $50.13 | $52.16 | $49.48 | $49.84 | $49.70 | 3,744,633 |
| 2022-11-01 | $49.40 | $50.99 | $48.71 | $49.47 | $49.33 | 4,136,334 |
| 2022-10-31 | $48.97 | $49.34 | $48.61 | $48.63 | $48.50 | 3,895,244 |
| 2022-10-28 | $48.71 | $49.43 | $47.82 | $49.38 | $49.24 | 4,017,162 |
| 2022-10-27 | $48.66 | $49.27 | $48.12 | $48.73 | $48.60 | 3,330,118 |
| 2022-10-26 | $47.07 | $48.85 | $46.64 | $48.24 | $48.11 | 3,705,255 |
| 2022-10-25 | $46.33 | $47.61 | $46.33 | $47.27 | $47.14 | 5,846,767 |
| 2022-10-24 | $46.46 | $46.56 | $45.40 | $46.26 | $46.13 | 2,729,038 |
| 2022-10-21 | $44.90 | $46.34 | $44.32 | $46.34 | $46.21 | 2,503,485 |
| 2022-10-20 | $45.78 | $46.59 | $44.66 | $44.91 | $44.79 | 2,413,465 |
| 2022-10-19 | $45.68 | $46.22 | $45.22 | $45.77 | $45.64 | 2,257,950 |
| 2022-10-18 | $46.58 | $46.96 | $45.73 | $46.44 | $46.31 | 2,167,650 |
| 2022-10-17 | $45.74 | $46.07 | $44.91 | $45.18 | $45.06 | 2,907,924 |
| 2022-10-14 | $46.04 | $46.48 | $44.15 | $44.32 | $44.32 | 2,805,035 |
| 2022-10-13 | $42.66 | $45.74 | $41.77 | $45.52 | $45.52 | 4,729,866 |
| 2022-10-12 | $44.09 | $44.72 | $43.53 | $44.38 | $44.38 | 3,410,388 |
| 2022-10-11 | $44.46 | $44.73 | $43.28 | $44.14 | $44.14 | 4,993,926 |
| 2022-10-10 | $45.03 | $45.31 | $43.98 | $44.99 | $44.99 | 4,073,584 |
| 2022-10-07 | $46.08 | $46.41 | $44.77 | $44.90 | $44.90 | 4,139,102 |
| 2022-10-06 | $46.96 | $47.65 | $46.82 | $47.04 | $47.04 | 3,630,646 |
| 2022-10-05 | $46.00 | $47.50 | $46.00 | $47.29 | $47.29 | 2,382,208 |
| 2022-10-04 | $44.98 | $47.57 | $44.98 | $47.39 | $47.39 | 5,246,116 |
| 2022-10-03 | $43.37 | $44.41 | $42.51 | $43.97 | $43.97 | 4,196,714 |
| 2022-09-30 | $43.17 | $44.25 | $42.93 | $43.00 | $43.00 | 4,107,129 |
| 2022-09-29 | $44.17 | $44.37 | $42.73 | $43.30 | $43.30 | 4,531,879 |
| 2022-09-28 | $43.96 | $45.25 | $43.69 | $45.02 | $45.02 | 4,032,005 |
| 2022-09-27 | $44.48 | $44.77 | $43.20 | $43.93 | $43.93 | 3,709,923 |
| 2022-09-26 | $43.35 | $44.67 | $43.24 | $43.66 | $43.66 | 5,711,255 |
| 2022-09-23 | $44.70 | $44.77 | $42.92 | $43.89 | $43.89 | 5,820,582 |
| 2022-09-22 | $46.00 | $46.18 | $44.56 | $45.11 | $45.11 | 4,173,965 |
| 2022-09-21 | $48.33 | $48.60 | $46.08 | $46.12 | $46.12 | 2,982,163 |
| 2022-09-20 | $48.89 | $49.16 | $47.47 | $47.68 | $47.68 | 3,838,362 |
| 2022-09-19 | $47.71 | $49.56 | $47.69 | $49.51 | $49.51 | 2,793,457 |
| 2022-09-16 | $48.68 | $48.77 | $47.36 | $48.52 | $48.52 | 6,309,830 |
| 2022-09-15 | $49.87 | $50.60 | $49.29 | $49.64 | $49.64 | 5,377,214 |
| 2022-09-14 | $50.23 | $50.56 | $49.43 | $50.14 | $50.14 | 3,504,657 |
| 2022-09-13 | $50.59 | $51.32 | $49.68 | $50.00 | $50.00 | 2,876,236 |
| 2022-09-12 | $52.10 | $53.02 | $51.87 | $52.68 | $52.68 | 2,143,278 |
| 2022-09-09 | $50.61 | $51.63 | $50.57 | $51.50 | $51.50 | 2,132,682 |
| 2022-09-08 | $48.85 | $50.19 | $48.60 | $50.07 | $50.07 | 2,086,023 |
| 2022-09-07 | $48.37 | $49.74 | $47.62 | $49.43 | $49.43 | 3,009,080 |
| 2022-09-06 | $49.07 | $49.25 | $47.48 | $48.52 | $48.52 | 3,601,968 |
| 2022-09-02 | $51.07 | $51.07 | $48.88 | $49.25 | $49.25 | 2,327,678 |
| 2022-09-01 | $49.74 | $50.15 | $48.30 | $50.13 | $50.13 | 2,386,520 |
| 2022-08-31 | $50.79 | $51.38 | $50.27 | $50.56 | $50.56 | 2,638,337 |
| 2022-08-30 | $51.66 | $51.79 | $50.03 | $50.70 | $50.70 | 2,287,302 |
| 2022-08-29 | $50.94 | $52.03 | $49.35 | $51.15 | $51.15 | 2,426,681 |
| 2022-08-26 | $54.15 | $54.52 | $51.63 | $51.63 | $51.63 | 1,385,629 |
| 2022-08-25 | $53.50 | $54.42 | $53.06 | $54.42 | $54.42 | 1,173,130 |
| 2022-08-24 | $52.64 | $53.59 | $52.53 | $53.16 | $53.16 | 1,158,816 |
| 2022-08-23 | $52.93 | $53.76 | $52.70 | $52.83 | $52.83 | 1,566,845 |
| 2022-08-22 | $53.00 | $53.35 | $52.36 | $52.92 | $52.92 | 1,710,248 |
| 2022-08-19 | $54.86 | $55.14 | $53.71 | $54.09 | $54.09 | 1,839,575 |
| 2022-08-18 | $56.43 | $56.53 | $55.52 | $55.83 | $55.83 | 2,145,714 |
| 2022-08-17 | $56.34 | $57.00 | $55.31 | $56.54 | $56.54 | 2,455,955 |
| 2022-08-16 | $57.02 | $57.68 | $56.29 | $57.20 | $57.20 | 1,981,195 |
| 2022-08-15 | $56.50 | $57.58 | $56.36 | $57.52 | $57.52 | 2,044,146 |
| 2022-08-12 | $57.00 | $57.18 | $56.24 | $57.12 | $57.12 | 2,030,352 |
| 2022-08-11 | $56.54 | $57.54 | $56.20 | $56.66 | $56.51 | 4,157,353 |
| 2022-08-10 | $53.38 | $55.50 | $53.38 | $55.50 | $55.35 | 2,943,626 |
| 2022-08-09 | $52.44 | $52.52 | $51.14 | $51.75 | $51.61 | 1,680,657 |
| 2022-08-08 | $52.90 | $53.79 | $52.49 | $52.81 | $52.67 | 2,407,380 |
| 2022-08-05 | $52.33 | $53.03 | $52.07 | $52.42 | $52.28 | 2,305,377 |
| 2022-08-04 | $53.39 | $53.90 | $52.46 | $53.24 | $53.10 | 2,649,852 |
| 2022-08-03 | $52.77 | $53.88 | $51.80 | $53.29 | $53.15 | 3,857,774 |
| 2022-08-02 | $53.37 | $53.92 | $51.94 | $52.24 | $52.10 | 4,516,851 |
| 2022-08-01 | $54.58 | $56.48 | $54.37 | $55.53 | $55.38 | 4,048,828 |
| 2022-07-29 | $55.44 | $56.25 | $55.22 | $55.46 | $55.31 | 4,572,168 |
| 2022-07-28 | $53.00 | $55.46 | $52.81 | $55.44 | $55.29 | 3,366,360 |
| 2022-07-27 | $51.48 | $52.82 | $51.36 | $52.63 | $52.49 | 1,664,637 |
| 2022-07-26 | $51.94 | $52.18 | $50.63 | $51.10 | $50.96 | 1,458,215 |
| 2022-07-25 | $51.27 | $52.28 | $51.09 | $52.14 | $52.00 | 1,801,241 |
| 2022-07-22 | $52.60 | $53.43 | $51.00 | $51.33 | $51.19 | 2,232,643 |
| 2022-07-21 | $51.04 | $52.60 | $50.00 | $52.45 | $52.31 | 3,096,157 |
| 2022-07-20 | $50.51 | $51.93 | $50.30 | $51.61 | $51.47 | 2,233,610 |
| 2022-07-19 | $49.57 | $50.83 | $49.53 | $50.79 | $50.65 | 2,702,419 |
| 2022-07-18 | $49.19 | $49.72 | $48.53 | $48.71 | $48.58 | 3,334,272 |
| 2022-07-15 | $46.67 | $48.33 | $45.96 | $48.24 | $48.11 | 2,773,502 |
| 2022-07-14 | $45.27 | $45.90 | $44.40 | $45.83 | $45.71 | 3,341,566 |
| 2022-07-13 | $45.65 | $46.68 | $44.88 | $46.17 | $46.05 | 2,267,870 |
| 2022-07-12 | $47.27 | $48.33 | $46.63 | $46.67 | $46.54 | 2,259,457 |
| 2022-07-11 | $46.94 | $47.47 | $46.57 | $47.27 | $47.14 | 1,811,240 |
| 2022-07-08 | $48.35 | $48.79 | $47.09 | $47.55 | $47.42 | 1,739,699 |
| 2022-07-07 | $47.98 | $49.18 | $47.98 | $48.69 | $48.56 | 2,715,482 |
| 2022-07-06 | $47.91 | $48.64 | $46.53 | $47.34 | $47.21 | 3,089,510 |
| 2022-07-05 | $45.58 | $47.69 | $44.83 | $47.65 | $47.52 | 2,067,643 |
| 2022-07-01 | $45.88 | $46.98 | $45.17 | $46.73 | $46.60 | 2,350,047 |
| 2022-06-30 | $46.16 | $47.17 | $44.91 | $46.29 | $46.16 | 2,552,078 |
| 2022-06-29 | $48.63 | $48.63 | $46.54 | $47.35 | $47.22 | 2,394,510 |
| 2022-06-28 | $49.15 | $50.05 | $48.27 | $48.56 | $48.43 | 5,603,168 |
| 2022-06-27 | $48.75 | $49.24 | $47.51 | $48.47 | $48.34 | 2,870,950 |
| 2022-06-24 | $47.24 | $48.59 | $46.88 | $48.57 | $48.44 | 4,085,247 |
| 2022-06-23 | $46.09 | $47.55 | $45.34 | $46.39 | $46.26 | 2,703,978 |
| 2022-06-22 | $45.57 | $46.70 | $45.41 | $45.82 | $45.70 | 2,559,298 |
| 2022-06-21 | $46.36 | $47.24 | $46.18 | $46.37 | $46.24 | 2,383,166 |
| 2022-06-17 | $44.92 | $46.47 | $44.92 | $45.18 | $45.06 | 6,186,285 |
| 2022-06-16 | $46.67 | $47.30 | $44.28 | $45.06 | $44.94 | 3,510,317 |
| 2022-06-15 | $48.00 | $49.46 | $47.45 | $48.69 | $48.56 | 3,323,849 |
| 2022-06-14 | $47.05 | $47.70 | $46.63 | $47.10 | $46.97 | 3,394,717 |
| 2022-06-13 | $48.84 | $49.21 | $46.54 | $46.76 | $46.63 | 3,242,743 |
| 2022-06-10 | $52.00 | $52.34 | $50.55 | $51.05 | $50.91 | 1,947,448 |
| 2022-06-09 | $54.50 | $54.60 | $53.13 | $53.17 | $53.03 | 1,395,592 |
| 2022-06-08 | $56.25 | $56.51 | $54.67 | $54.85 | $54.70 | 1,597,436 |
| 2022-06-07 | $55.85 | $57.25 | $55.85 | $56.95 | $56.80 | 1,947,188 |
| 2022-06-06 | $56.15 | $57.68 | $55.55 | $56.51 | $56.36 | 2,782,717 |
| 2022-06-03 | $55.38 | $56.38 | $55.09 | $55.32 | $55.17 | 2,587,286 |
| 2022-06-02 | $54.54 | $56.68 | $53.85 | $56.35 | $56.20 | 2,611,045 |
| 2022-06-01 | $54.63 | $55.73 | $53.58 | $54.46 | $54.31 | 2,323,681 |
| 2022-05-31 | $55.37 | $55.72 | $54.06 | $54.81 | $54.66 | 4,388,258 |
| 2022-05-27 | $55.06 | $56.25 | $55.00 | $56.04 | $55.89 | 2,656,745 |
| 2022-05-26 | $50.92 | $54.81 | $50.72 | $54.44 | $54.29 | 3,833,526 |
| 2022-05-25 | $48.86 | $50.95 | $48.83 | $50.60 | $50.46 | 2,506,427 |
| 2022-05-24 | $51.04 | $51.19 | $49.24 | $49.99 | $49.85 | 4,140,042 |
| 2022-05-23 | $52.28 | $53.04 | $51.37 | $51.95 | $51.81 | 2,593,042 |
| 2022-05-20 | $51.67 | $52.58 | $49.97 | $51.76 | $51.62 | 3,579,360 |
| 2022-05-19 | $49.81 | $51.19 | $49.75 | $50.46 | $50.32 | 2,885,084 |
| 2022-05-18 | $51.98 | $52.94 | $50.20 | $50.76 | $50.62 | 4,415,576 |
| 2022-05-17 | $52.44 | $53.15 | $51.31 | $53.08 | $52.94 | 4,567,752 |
| 2022-05-16 | $50.75 | $51.61 | $50.11 | $50.94 | $50.80 | 2,540,964 |
| 2022-05-13 | $49.58 | $52.38 | $49.57 | $51.57 | $51.43 | 4,879,384 |
| 2022-05-12 | $49.33 | $50.36 | $47.51 | $48.30 | $48.02 | 10,746,015 |
| 2022-05-11 | $50.39 | $52.07 | $49.43 | $50.15 | $49.86 | 6,939,537 |
| 2022-05-10 | $51.01 | $52.20 | $49.48 | $51.16 | $50.87 | 3,805,442 |
| 2022-05-09 | $52.64 | $54.00 | $49.52 | $49.86 | $49.58 | 6,135,182 |
| 2022-05-06 | $55.11 | $55.87 | $51.95 | $53.55 | $53.25 | 4,837,092 |
| 2022-05-05 | $56.02 | $56.92 | $54.58 | $55.36 | $55.04 | 6,069,775 |
| 2022-05-04 | $54.39 | $57.81 | $54.24 | $57.35 | $57.02 | 5,427,982 |
| 2022-05-03 | $52.19 | $56.25 | $51.27 | $54.29 | $53.98 | 6,928,075 |
| 2022-05-02 | $50.69 | $52.98 | $50.55 | $52.94 | $52.64 | 5,681,517 |
| 2022-04-29 | $52.43 | $53.95 | $50.82 | $50.97 | $50.68 | 4,619,111 |
| 2022-04-28 | $52.27 | $53.10 | $50.01 | $52.58 | $52.28 | 4,757,495 |
| 2022-04-27 | $50.68 | $52.07 | $50.41 | $51.68 | $51.39 | 4,228,882 |
| 2022-04-26 | $52.66 | $52.77 | $50.65 | $50.88 | $50.59 | 4,827,644 |
| 2022-04-25 | $51.52 | $53.04 | $50.90 | $53.00 | $52.70 | 3,805,568 |
| 2022-04-22 | $53.63 | $53.91 | $51.68 | $51.77 | $51.48 | 3,101,169 |
| 2022-04-21 | $59.15 | $59.33 | $53.41 | $53.87 | $53.56 | 4,008,328 |
| 2022-04-20 | $56.92 | $58.40 | $56.58 | $57.93 | $57.60 | 2,107,963 |
| 2022-04-19 | $54.61 | $56.62 | $54.26 | $56.43 | $56.11 | 3,427,585 |
| 2022-04-18 | $54.98 | $55.27 | $53.88 | $54.55 | $54.24 | 2,725,482 |
| 2022-04-14 | $56.48 | $56.90 | $55.18 | $55.25 | $54.94 | 1,825,408 |
| 2022-04-13 | $56.07 | $56.73 | $55.63 | $56.49 | $56.17 | 1,572,800 |
| 2022-04-12 | $56.60 | $57.56 | $54.90 | $55.50 | $55.18 | 2,903,556 |
| 2022-04-11 | $57.15 | $57.25 | $55.84 | $56.26 | $55.94 | 2,885,864 |
| 2022-04-08 | $55.53 | $58.33 | $55.50 | $57.70 | $57.37 | 4,032,429 |
| 2022-04-07 | $55.85 | $56.25 | $54.35 | $55.81 | $55.49 | 3,540,415 |
| 2022-04-06 | $56.51 | $56.66 | $55.31 | $56.30 | $55.98 | 3,142,098 |
| 2022-04-05 | $59.50 | $59.69 | $56.65 | $57.48 | $57.15 | 3,070,785 |
| 2022-04-04 | $60.13 | $61.52 | $59.71 | $59.94 | $59.60 | 1,912,311 |
| 2022-04-01 | $58.89 | $60.10 | $58.55 | $59.78 | $59.44 | 2,667,784 |
| 2022-03-31 | $59.30 | $60.31 | $58.45 | $58.47 | $58.14 | 3,452,200 |
| 2022-03-30 | $61.20 | $61.65 | $58.81 | $59.31 | $58.97 | 2,692,047 |
| 2022-03-29 | $59.52 | $62.29 | $59.52 | $61.78 | $61.43 | 3,417,702 |
| 2022-03-28 | $58.84 | $59.31 | $57.29 | $58.58 | $58.25 | 2,485,400 |
| 2022-03-25 | $59.46 | $59.89 | $58.15 | $58.66 | $58.33 | 3,892,871 |
| 2022-03-24 | $59.66 | $59.93 | $58.80 | $59.25 | $58.91 | 2,469,597 |
| 2022-03-23 | $59.36 | $60.13 | $58.73 | $58.98 | $58.64 | 3,282,441 |
| 2022-03-22 | $59.00 | $60.59 | $58.84 | $60.15 | $59.81 | 2,785,168 |
| 2022-03-21 | $59.43 | $60.09 | $57.82 | $58.40 | $58.07 | 2,387,332 |
| 2022-03-18 | $58.21 | $59.55 | $57.50 | $59.47 | $59.13 | 4,517,313 |
| 2022-03-17 | $55.04 | $57.92 | $54.70 | $57.66 | $57.33 | 4,110,202 |
| 2022-03-16 | $53.75 | $55.84 | $52.91 | $55.46 | $55.14 | 3,462,249 |
| 2022-03-15 | $50.95 | $52.23 | $50.55 | $52.08 | $51.78 | 3,419,444 |
| 2022-03-14 | $52.69 | $53.01 | $50.55 | $50.85 | $50.56 | 4,425,125 |
| 2022-03-11 | $54.49 | $54.76 | $52.22 | $52.29 | $51.99 | 3,386,029 |
| 2022-03-10 | $53.70 | $54.73 | $52.93 | $53.45 | $53.15 | 3,426,000 |
| 2022-03-09 | $54.41 | $55.58 | $53.70 | $54.97 | $54.66 | 4,897,448 |
| 2022-03-08 | $52.02 | $53.47 | $51.10 | $52.27 | $51.97 | 5,374,996 |
| 2022-03-07 | $55.30 | $55.75 | $51.10 | $51.16 | $50.87 | 7,045,480 |
| 2022-03-04 | $56.97 | $57.55 | $55.25 | $55.89 | $55.57 | 3,637,906 |
| 2022-03-03 | $60.13 | $60.42 | $57.52 | $57.78 | $57.45 | 3,816,231 |
| 2022-03-02 | $58.44 | $60.40 | $57.69 | $60.13 | $59.79 | 3,548,949 |
| 2022-03-01 | $59.94 | $60.37 | $57.47 | $57.75 | $57.42 | 3,078,299 |
| 2022-02-28 | $60.06 | $61.14 | $59.62 | $60.12 | $59.78 | 3,509,632 |
| 2022-02-25 | $59.30 | $61.06 | $59.21 | $61.01 | $60.66 | 4,212,379 |
| 2022-02-24 | $55.60 | $59.14 | $55.11 | $58.76 | $58.43 | 4,292,304 |
| 2022-02-23 | $60.16 | $61.03 | $56.78 | $57.99 | $57.66 | 4,226,566 |
| 2022-02-22 | $57.66 | $59.91 | $57.66 | $58.03 | $57.70 | 4,636,893 |
| 2022-02-18 | $59.12 | $59.74 | $57.88 | $59.14 | $58.80 | 3,921,880 |
| 2022-02-17 | $61.43 | $61.96 | $58.34 | $58.41 | $58.08 | 4,065,351 |
| 2022-02-16 | $62.12 | $62.51 | $61.69 | $62.20 | $61.69 | 2,175,708 |
| 2022-02-15 | $62.32 | $62.82 | $61.25 | $62.50 | $61.99 | 3,550,383 |
| 2022-02-14 | $62.06 | $62.73 | $60.42 | $60.57 | $60.08 | 5,940,324 |
| 2022-02-11 | $66.01 | $66.25 | $62.38 | $62.76 | $62.25 | 5,144,138 |
| 2022-02-10 | $67.00 | $68.82 | $65.81 | $66.00 | $65.46 | 4,075,502 |
| 2022-02-09 | $67.50 | $69.30 | $67.39 | $68.83 | $68.27 | 3,520,397 |
| 2022-02-08 | $67.62 | $68.65 | $64.48 | $66.38 | $65.84 | 8,759,589 |
| 2022-02-07 | $70.85 | $71.61 | $70.15 | $70.73 | $70.15 | 3,495,992 |
| 2022-02-04 | $70.41 | $71.58 | $69.83 | $70.93 | $70.35 | 3,417,513 |
| 2022-02-03 | $71.27 | $72.17 | $70.77 | $70.91 | $70.33 | 1,769,895 |
| 2022-02-02 | $73.00 | $73.30 | $71.82 | $73.18 | $72.58 | 2,407,858 |
| 2022-02-01 | $71.66 | $72.48 | $70.86 | $72.46 | $71.87 | 2,288,015 |
| 2022-01-31 | $68.22 | $71.22 | $67.61 | $71.16 | $70.58 | 3,496,940 |
| 2022-01-28 | $66.09 | $68.23 | $65.29 | $68.19 | $67.63 | 4,423,292 |
| 2022-01-27 | $66.31 | $67.72 | $65.99 | $66.00 | $65.46 | 3,718,091 |
| 2022-01-26 | $66.30 | $67.16 | $64.27 | $64.53 | $64.00 | 4,259,556 |
| 2022-01-25 | $63.75 | $65.83 | $62.92 | $64.76 | $64.23 | 3,302,454 |
| 2022-01-24 | $64.05 | $65.69 | $61.13 | $65.41 | $64.88 | 4,460,963 |
| 2022-01-21 | $66.31 | $67.63 | $65.48 | $65.82 | $65.28 | 1,957,191 |
| 2022-01-20 | $67.77 | $69.46 | $66.93 | $67.08 | $66.53 | 1,689,699 |
| 2022-01-19 | $68.75 | $68.95 | $66.87 | $66.88 | $66.33 | 1,647,827 |
| 2022-01-18 | $68.01 | $69.15 | $67.47 | $67.96 | $67.41 | 2,782,740 |
| 2022-01-14 | $68.81 | $69.66 | $67.80 | $69.40 | $68.83 | 2,946,485 |
| 2022-01-13 | $72.42 | $73.28 | $69.78 | $69.86 | $69.29 | 3,779,034 |
| 2022-01-12 | $72.10 | $73.10 | $70.81 | $72.14 | $71.55 | 2,577,915 |
| 2022-01-11 | $69.66 | $71.98 | $69.24 | $71.68 | $71.10 | 3,126,338 |
| 2022-01-10 | $69.55 | $69.55 | $67.20 | $69.31 | $68.74 | 3,005,580 |
| 2022-01-07 | $70.37 | $70.68 | $68.94 | $69.50 | $68.93 | 2,937,595 |
| 2022-01-06 | $70.66 | $71.05 | $68.16 | $70.59 | $70.01 | 4,383,328 |
| 2022-01-05 | $74.17 | $74.29 | $68.42 | $68.98 | $68.42 | 6,245,917 |
| 2022-01-04 | $74.27 | $74.70 | $72.78 | $74.31 | $73.70 | 5,905,528 |
| 2022-01-03 | $74.47 | $75.19 | $72.71 | $73.52 | $72.92 | 2,061,780 |
| 2021-12-31 | $74.34 | $74.84 | $74.11 | $74.50 | $73.89 | 1,256,663 |
| 2021-12-30 | $74.80 | $75.83 | $74.68 | $74.77 | $74.16 | 1,308,503 |
| 2021-12-29 | $76.56 | $76.85 | $74.11 | $74.50 | $73.89 | 2,138,978 |
| 2021-12-28 | $78.07 | $78.40 | $76.58 | $76.73 | $76.10 | 1,671,024 |
| 2021-12-27 | $75.82 | $77.49 | $75.51 | $77.25 | $76.62 | 1,692,784 |
| 2021-12-23 | $74.39 | $76.37 | $74.39 | $75.74 | $75.12 | 2,084,831 |
| 2021-12-22 | $72.25 | $74.21 | $72.18 | $74.00 | $73.40 | 2,675,598 |
| 2021-12-21 | $71.21 | $72.45 | $71.11 | $72.16 | $71.57 | 1,772,989 |
| 2021-12-20 | $70.17 | $70.74 | $68.95 | $70.58 | $70.00 | 2,950,738 |
| 2021-12-17 | $70.00 | $72.16 | $69.02 | $71.58 | $71.00 | 3,681,515 |
| 2021-12-16 | $75.50 | $75.79 | $70.78 | $71.09 | $70.51 | 3,320,690 |
| 2021-12-15 | $73.36 | $74.42 | $71.60 | $73.94 | $73.34 | 3,098,703 |
| 2021-12-14 | $71.68 | $73.41 | $71.19 | $73.04 | $72.44 | 2,888,406 |
| 2021-12-13 | $75.22 | $75.49 | $72.39 | $72.39 | $71.80 | 2,955,774 |
| 2021-12-10 | $76.39 | $76.80 | $74.58 | $75.34 | $74.73 | 1,299,537 |
| 2021-12-09 | $76.55 | $77.27 | $75.61 | $75.76 | $75.14 | 1,675,223 |
| 2021-12-08 | $77.42 | $78.32 | $76.44 | $76.98 | $76.35 | 1,801,045 |
| 2021-12-07 | $76.56 | $77.88 | $75.98 | $77.70 | $77.07 | 2,630,438 |
| 2021-12-06 | $73.96 | $74.87 | $71.85 | $74.40 | $73.79 | 2,344,522 |
| 2021-12-03 | $75.95 | $76.79 | $72.58 | $73.62 | $73.02 | 2,521,041 |
| 2021-12-02 | $73.46 | $75.72 | $73.34 | $75.48 | $74.86 | 3,484,477 |
| 2021-12-01 | $76.07 | $76.83 | $73.94 | $74.00 | $73.40 | 2,585,862 |
| 2021-11-30 | $75.74 | $76.33 | $74.27 | $74.45 | $73.84 | 3,916,735 |
| 2021-11-29 | $76.66 | $76.79 | $74.75 | $76.31 | $75.69 | 1,764,693 |
| 2021-11-26 | $74.90 | $75.10 | $73.71 | $74.35 | $73.74 | 2,079,781 |
| 2021-11-24 | $76.02 | $76.80 | $75.12 | $76.71 | $76.08 | 1,718,794 |
| 2021-11-23 | $77.81 | $78.18 | $76.32 | $76.68 | $76.05 | 2,328,284 |
| 2021-11-22 | $78.75 | $79.89 | $77.56 | $78.30 | $77.66 | 2,243,080 |
| 2021-11-19 | $78.65 | $78.85 | $77.06 | $78.31 | $77.67 | 1,979,705 |
| 2021-11-18 | $78.50 | $79.16 | $77.90 | $78.41 | $77.77 | 1,581,315 |
| 2021-11-17 | $78.28 | $78.96 | $77.69 | $78.50 | $77.86 | 1,680,649 |
| 2021-11-16 | $77.03 | $78.38 | $76.97 | $78.14 | $77.50 | 2,025,740 |
| 2021-11-15 | $78.84 | $79.08 | $77.60 | $77.77 | $77.14 | 1,365,423 |
| 2021-11-12 | $78.00 | $78.94 | $78.00 | $78.78 | $78.14 | 1,197,170 |
| 2021-11-11 | $76.97 | $78.36 | $76.50 | $78.10 | $77.32 | 2,364,362 |
| 2021-11-10 | $78.33 | $78.71 | $76.01 | $76.07 | $75.31 | 3,101,944 |
| 2021-11-09 | $79.13 | $79.80 | $78.74 | $79.65 | $78.86 | 1,760,429 |
| 2021-11-08 | $79.50 | $80.69 | $78.08 | $78.93 | $78.14 | 4,542,896 |
| 2021-11-05 | $81.55 | $81.93 | $78.97 | $80.28 | $79.48 | 2,803,134 |
| 2021-11-04 | $83.86 | $83.90 | $80.47 | $81.08 | $80.27 | 2,466,516 |
| 2021-11-03 | $81.25 | $83.44 | $80.30 | $83.40 | $82.57 | 6,857,769 |
| 2021-11-02 | $75.35 | $80.99 | $75.21 | $80.76 | $79.95 | 8,538,032 |
| 2021-11-01 | $79.99 | $80.00 | $77.25 | $77.65 | $76.88 | 3,660,211 |
| 2021-10-29 | $78.41 | $79.74 | $77.77 | $79.67 | $78.87 | 6,016,219 |
| 2021-10-28 | $76.45 | $79.29 | $76.33 | $79.25 | $78.46 | 3,684,223 |
| 2021-10-27 | $76.09 | $76.85 | $74.97 | $76.34 | $75.58 | 4,092,294 |
| 2021-10-26 | $75.59 | $77.04 | $75.38 | $76.55 | $75.79 | 4,030,665 |
| 2021-10-25 | $74.25 | $75.09 | $73.54 | $74.86 | $74.11 | 2,165,848 |
| 2021-10-22 | $73.00 | $73.83 | $72.04 | $73.54 | $72.81 | 2,843,925 |
| 2021-10-21 | $70.46 | $73.16 | $70.40 | $73.12 | $72.39 | 3,389,977 |
| 2021-10-20 | $69.01 | $70.59 | $68.72 | $70.58 | $69.88 | 3,231,526 |
| 2021-10-19 | $67.53 | $68.53 | $67.02 | $68.51 | $67.83 | 2,446,715 |
| 2021-10-18 | $66.35 | $67.15 | $66.05 | $67.13 | $66.46 | 1,684,418 |
| 2021-10-15 | $67.49 | $67.50 | $66.02 | $66.21 | $65.55 | 1,593,646 |
| 2021-10-14 | $66.54 | $66.92 | $65.84 | $66.81 | $66.14 | 1,574,394 |
| 2021-10-13 | $66.08 | $66.20 | $65.07 | $65.77 | $65.11 | 2,016,570 |
| 2021-10-12 | $65.71 | $65.99 | $64.84 | $65.29 | $64.64 | 2,054,990 |
| 2021-10-11 | $66.03 | $67.33 | $65.26 | $65.43 | $64.78 | 2,872,219 |
| 2021-10-08 | $63.37 | $65.74 | $63.30 | $65.51 | $64.86 | 4,013,627 |
| 2021-10-07 | $62.82 | $64.40 | $62.69 | $63.38 | $62.75 | 2,178,064 |
| 2021-10-06 | $61.26 | $62.38 | $60.31 | $61.86 | $61.24 | 2,732,048 |
| 2021-10-05 | $60.79 | $62.25 | $60.28 | $61.88 | $61.26 | 1,962,727 |
| 2021-10-04 | $61.60 | $61.90 | $59.66 | $60.27 | $59.67 | 2,094,547 |
| 2021-10-01 | $61.35 | $62.07 | $60.63 | $61.68 | $61.06 | 2,234,290 |
| 2021-09-30 | $61.03 | $61.73 | $60.60 | $60.88 | $60.27 | 2,969,119 |
| 2021-09-29 | $60.35 | $61.21 | $59.84 | $60.84 | $60.23 | 1,941,333 |
| 2021-09-28 | $61.00 | $61.14 | $59.42 | $60.02 | $59.42 | 2,209,449 |
| 2021-09-27 | $61.78 | $62.17 | $60.56 | $61.53 | $60.92 | 2,332,740 |
| 2021-09-24 | $63.19 | $63.51 | $61.96 | $62.03 | $61.41 | 2,627,524 |
| 2021-09-23 | $63.89 | $64.31 | $63.27 | $63.65 | $63.01 | 2,896,220 |
| 2021-09-22 | $64.15 | $64.23 | $63.02 | $63.60 | $62.97 | 1,862,824 |
| 2021-09-21 | $63.36 | $63.96 | $62.75 | $63.54 | $62.91 | 5,286,156 |
| 2021-09-20 | $64.02 | $64.46 | $61.15 | $62.45 | $61.83 | 11,430,616 |
| 2021-09-17 | $66.66 | $67.05 | $66.00 | $66.48 | $65.82 | 7,995,708 |
| 2021-09-16 | $64.50 | $66.66 | $63.96 | $66.64 | $65.97 | 7,308,341 |
| 2021-09-15 | $63.25 | $64.84 | $63.18 | $64.62 | $63.98 | 5,075,941 |
| 2021-09-14 | $63.65 | $64.07 | $62.88 | $63.39 | $62.76 | 3,565,129 |
| 2021-09-13 | $63.99 | $64.01 | $62.88 | $63.32 | $62.69 | 2,733,807 |
| 2021-09-10 | $63.20 | $63.62 | $61.93 | $62.76 | $62.13 | 2,654,469 |
| 2021-09-09 | $63.05 | $63.89 | $62.52 | $62.91 | $62.28 | 1,910,215 |
| 2021-09-08 | $62.42 | $63.15 | $61.76 | $63.07 | $62.44 | 2,514,318 |
| 2021-09-07 | $64.11 | $64.20 | $62.73 | $62.77 | $62.14 | 3,449,589 |
| 2021-09-03 | $64.22 | $65.17 | $64.09 | $64.44 | $63.80 | 2,722,090 |
| 2021-09-02 | $65.00 | $65.00 | $64.06 | $64.45 | $63.81 | 3,140,617 |
| 2021-09-01 | $64.25 | $64.88 | $63.51 | $64.52 | $63.88 | 2,635,320 |
| 2021-08-31 | $64.38 | $64.67 | $64.02 | $64.29 | $63.65 | 2,167,239 |
| 2021-08-30 | $64.32 | $64.98 | $64.12 | $64.31 | $63.67 | 2,443,910 |
| 2021-08-27 | $64.29 | $64.59 | $63.84 | $64.20 | $63.56 | 2,705,530 |
| 2021-08-26 | $64.73 | $64.88 | $64.22 | $64.23 | $63.59 | 1,562,343 |
| 2021-08-25 | $64.38 | $64.95 | $64.38 | $64.52 | $63.88 | 1,436,260 |
| 2021-08-24 | $64.42 | $64.85 | $64.25 | $64.45 | $63.81 | 1,288,600 |
| 2021-08-23 | $63.89 | $64.68 | $63.82 | $64.42 | $63.78 | 1,690,944 |
| 2021-08-20 | $62.34 | $63.81 | $62.21 | $63.31 | $62.68 | 2,951,857 |
| 2021-08-19 | $61.92 | $62.75 | $61.61 | $62.20 | $61.58 | 2,399,067 |
| 2021-08-18 | $63.48 | $64.27 | $63.18 | $63.19 | $62.56 | 1,813,560 |
| 2021-08-17 | $64.82 | $65.40 | $63.24 | $63.52 | $62.89 | 2,397,780 |
| 2021-08-16 | $65.69 | $65.93 | $65.20 | $65.40 | $64.75 | 2,147,351 |
| 2021-08-13 | $66.15 | $66.71 | $66.01 | $66.04 | $65.38 | 1,340,438 |
| 2021-08-12 | $65.60 | $66.14 | $65.29 | $66.10 | $65.30 | 1,918,818 |
| 2021-08-11 | $66.67 | $66.75 | $65.71 | $65.81 | $65.01 | 2,603,970 |
| 2021-08-10 | $66.82 | $67.10 | $65.74 | $65.80 | $65.00 | 2,918,698 |
| 2021-08-09 | $67.70 | $67.81 | $66.68 | $66.84 | $66.03 | 2,771,388 |
| 2021-08-06 | $67.56 | $67.77 | $66.76 | $67.58 | $66.76 | 2,861,635 |
| 2021-08-05 | $66.80 | $67.42 | $66.46 | $67.24 | $66.42 | 3,249,771 |
| 2021-08-04 | $65.06 | $66.24 | $65.06 | $66.03 | $65.23 | 2,755,361 |
| 2021-08-03 | $65.57 | $65.73 | $63.40 | $64.80 | $64.01 | 2,888,361 |
| 2021-08-02 | $64.23 | $64.39 | $63.43 | $63.54 | $62.77 | 2,504,605 |
| 2021-07-30 | $63.39 | $64.31 | $63.34 | $63.76 | $62.99 | 2,666,099 |
| 2021-07-29 | $62.40 | $64.18 | $62.15 | $63.81 | $63.03 | 2,237,961 |
| 2021-07-28 | $62.61 | $62.68 | $61.65 | $62.45 | $61.69 | 1,427,899 |
| 2021-07-27 | $61.61 | $62.91 | $61.19 | $62.33 | $61.57 | 1,773,871 |
| 2021-07-26 | $61.50 | $62.07 | $61.02 | $61.83 | $61.08 | 1,577,487 |
| 2021-07-23 | $60.74 | $62.32 | $60.74 | $61.42 | $60.67 | 2,369,241 |
| 2021-07-22 | $59.66 | $60.83 | $59.34 | $60.71 | $59.97 | 2,556,474 |
| 2021-07-21 | $58.96 | $59.64 | $58.79 | $59.38 | $58.66 | 1,209,483 |
| 2021-07-20 | $57.74 | $58.97 | $57.44 | $58.56 | $57.85 | 2,527,335 |
| 2021-07-19 | $57.08 | $57.76 | $56.80 | $57.37 | $56.67 | 1,888,076 |
| 2021-07-16 | $59.15 | $59.20 | $58.17 | $58.24 | $57.53 | 1,116,683 |
| 2021-07-15 | $58.69 | $59.32 | $58.31 | $58.82 | $58.11 | 1,466,979 |
| 2021-07-14 | $59.48 | $59.68 | $58.64 | $58.91 | $58.19 | 1,289,586 |
| 2021-07-13 | $61.11 | $61.47 | $59.38 | $59.41 | $58.69 | 1,112,751 |
| 2021-07-12 | $59.80 | $60.58 | $59.06 | $60.46 | $59.73 | 2,199,623 |
| 2021-07-09 | $58.60 | $59.21 | $58.06 | $59.10 | $58.38 | 1,701,454 |
| 2021-07-08 | $58.22 | $58.62 | $57.46 | $58.03 | $57.33 | 1,706,131 |
| 2021-07-07 | $59.95 | $60.06 | $58.89 | $59.37 | $58.65 | 1,981,443 |
| 2021-07-06 | $59.85 | $60.13 | $59.44 | $59.93 | $59.20 | 1,473,430 |
| 2021-07-02 | $59.96 | $60.08 | $59.61 | $59.79 | $59.06 | 1,286,666 |
| 2021-07-01 | $59.45 | $59.94 | $59.25 | $59.75 | $59.02 | 2,014,224 |
| 2021-06-30 | $60.16 | $60.25 | $59.23 | $59.24 | $58.52 | 2,327,800 |
| 2021-06-29 | $60.60 | $61.05 | $60.29 | $60.38 | $59.65 | 1,954,385 |
| 2021-06-28 | $60.92 | $61.00 | $59.68 | $60.52 | $59.78 | 1,676,318 |
| 2021-06-25 | $60.29 | $61.05 | $60.06 | $60.76 | $60.02 | 3,100,750 |
| 2021-06-24 | $59.91 | $60.19 | $59.16 | $60.13 | $59.40 | 1,953,021 |
| 2021-06-23 | $58.74 | $59.88 | $58.50 | $59.36 | $58.64 | 2,311,843 |
| 2021-06-22 | $58.00 | $58.70 | $57.67 | $58.56 | $57.85 | 3,262,224 |
| 2021-06-21 | $56.92 | $57.94 | $56.45 | $57.90 | $57.20 | 3,554,106 |
| 2021-06-18 | $56.44 | $56.66 | $55.66 | $56.39 | $55.70 | 5,646,402 |
| 2021-06-17 | $57.16 | $57.82 | $56.06 | $57.14 | $56.45 | 5,336,957 |
| 2021-06-16 | $56.06 | $57.04 | $55.74 | $57.03 | $56.34 | 5,274,729 |
| 2021-06-15 | $55.30 | $55.81 | $54.67 | $55.69 | $55.01 | 1,993,280 |
| 2021-06-14 | $56.56 | $56.70 | $55.27 | $55.29 | $54.62 | 3,437,637 |
| 2021-06-11 | $56.33 | $56.51 | $55.83 | $56.50 | $55.81 | 3,217,065 |
| 2021-06-10 | $55.68 | $56.36 | $55.39 | $56.02 | $55.34 | 3,052,147 |
| 2021-06-09 | $55.27 | $55.68 | $55.07 | $55.28 | $54.61 | 3,343,529 |
| 2021-06-08 | $54.22 | $55.37 | $53.88 | $55.30 | $54.63 | 3,799,895 |
| 2021-06-07 | $55.44 | $55.55 | $53.92 | $54.13 | $53.47 | 3,537,861 |
| 2021-06-04 | $55.64 | $55.93 | $55.06 | $55.40 | $54.73 | 1,257,432 |
| 2021-06-03 | $54.67 | $55.73 | $54.50 | $55.59 | $54.91 | 2,057,706 |
| 2021-06-02 | $55.73 | $55.82 | $54.95 | $55.00 | $54.33 | 1,838,379 |
| 2021-06-01 | $56.33 | $56.69 | $55.68 | $55.73 | $55.05 | 2,059,945 |
| 2021-05-28 | $55.86 | $55.93 | $55.29 | $55.69 | $55.01 | 2,246,986 |
| 2021-05-27 | $55.50 | $55.88 | $55.25 | $55.70 | $55.02 | 3,960,153 |
| 2021-05-26 | $55.50 | $55.73 | $55.18 | $55.53 | $54.86 | 2,751,185 |
| 2021-05-25 | $55.66 | $56.39 | $55.53 | $55.58 | $54.90 | 3,121,710 |
| 2021-05-24 | $55.50 | $55.64 | $54.89 | $55.32 | $54.65 | 2,066,322 |
| 2021-05-21 | $55.66 | $55.85 | $55.10 | $55.24 | $54.57 | 2,281,779 |
| 2021-05-20 | $55.00 | $55.80 | $54.91 | $55.39 | $54.72 | 2,200,409 |
| 2021-05-19 | $54.12 | $54.84 | $53.78 | $54.80 | $54.13 | 1,700,231 |
| 2021-05-18 | $55.65 | $56.00 | $54.95 | $54.99 | $54.32 | 2,849,322 |
| 2021-05-17 | $55.92 | $56.17 | $55.14 | $55.44 | $54.77 | 1,987,453 |
| 2021-05-14 | $55.33 | $56.36 | $55.00 | $56.14 | $55.46 | 2,315,057 |
| 2021-05-13 | $54.35 | $55.32 | $54.27 | $55.12 | $54.31 | 2,755,070 |
| 2021-05-12 | $56.10 | $56.32 | $53.97 | $54.10 | $53.31 | 2,906,968 |
| 2021-05-11 | $56.29 | $57.00 | $55.74 | $56.27 | $55.44 | 2,471,688 |
| 2021-05-10 | $58.65 | $58.78 | $57.08 | $57.09 | $56.25 | 2,747,022 |
| 2021-05-07 | $57.59 | $59.15 | $57.33 | $58.72 | $57.86 | 2,574,851 |
| 2021-05-06 | $58.23 | $58.64 | $55.58 | $57.68 | $56.83 | 4,897,989 |
| 2021-05-05 | $56.32 | $58.18 | $56.11 | $58.11 | $57.26 | 2,920,900 |
| 2021-05-04 | $55.75 | $56.91 | $55.29 | $55.63 | $54.81 | 3,106,617 |
| 2021-05-03 | $57.01 | $57.05 | $56.27 | $56.27 | $55.44 | 2,123,121 |
| 2021-04-30 | $56.80 | $56.91 | $56.10 | $56.58 | $55.75 | 3,011,475 |
| 2021-04-29 | $57.18 | $57.18 | $56.23 | $56.81 | $55.98 | 1,878,048 |
| 2021-04-28 | $56.67 | $56.77 | $56.39 | $56.71 | $55.88 | 1,414,885 |
| 2021-04-27 | $55.69 | $56.67 | $55.46 | $56.64 | $55.81 | 1,252,739 |
| 2021-04-26 | $55.21 | $55.62 | $54.86 | $55.57 | $54.75 | 1,882,777 |
| 2021-04-23 | $53.87 | $55.33 | $53.71 | $55.10 | $54.29 | 2,142,114 |
| 2021-04-22 | $53.26 | $54.13 | $52.95 | $53.72 | $52.93 | 2,923,680 |
| 2021-04-21 | $52.62 | $53.14 | $52.26 | $53.10 | $52.32 | 1,843,512 |
| 2021-04-20 | $52.90 | $53.19 | $52.22 | $52.60 | $51.83 | 2,787,678 |
| 2021-04-19 | $53.28 | $53.53 | $53.02 | $53.31 | $52.53 | 1,821,708 |
| 2021-04-16 | $53.04 | $53.50 | $52.56 | $53.31 | $52.53 | 2,430,794 |
| 2021-04-15 | $53.55 | $53.66 | $52.69 | $52.92 | $52.14 | 2,103,272 |
| 2021-04-14 | $52.40 | $53.53 | $52.33 | $53.11 | $52.33 | 3,594,163 |
| 2021-04-13 | $52.04 | $52.52 | $51.29 | $52.03 | $51.27 | 3,359,138 |
| 2021-04-12 | $51.08 | $52.14 | $50.88 | $52.01 | $51.25 | 2,191,667 |
| 2021-04-09 | $51.85 | $51.85 | $50.61 | $51.33 | $50.58 | 2,361,643 |
| 2021-04-08 | $51.30 | $51.72 | $51.00 | $51.61 | $50.85 | 1,642,798 |
| 2021-04-07 | $51.18 | $51.43 | $50.72 | $51.05 | $50.30 | 1,683,719 |
| 2021-04-06 | $51.02 | $51.37 | $50.76 | $51.18 | $50.43 | 1,792,491 |
| 2021-04-05 | $50.74 | $51.25 | $50.74 | $51.16 | $50.41 | 1,890,324 |
| 2021-04-01 | $49.55 | $50.39 | $49.30 | $50.35 | $49.61 | 2,397,465 |
| 2021-03-31 | $49.27 | $49.62 | $48.81 | $48.85 | $48.13 | 2,853,679 |
| 2021-03-30 | $48.34 | $49.28 | $48.34 | $49.19 | $48.47 | 1,916,433 |
| 2021-03-29 | $48.09 | $48.91 | $47.94 | $48.54 | $47.83 | 2,659,318 |
| 2021-03-26 | $48.30 | $48.86 | $47.79 | $48.47 | $47.76 | 2,484,532 |
| 2021-03-25 | $47.51 | $47.99 | $46.95 | $47.92 | $47.22 | 1,844,210 |
| 2021-03-24 | $48.20 | $48.83 | $47.92 | $47.98 | $47.28 | 2,082,088 |
| 2021-03-23 | $48.71 | $48.75 | $47.79 | $47.87 | $47.17 | 2,008,946 |
| 2021-03-22 | $48.12 | $49.07 | $47.89 | $48.76 | $48.04 | 2,296,524 |
| 2021-03-19 | $47.62 | $48.33 | $47.39 | $48.20 | $47.49 | 3,308,269 |
| 2021-03-18 | $48.71 | $48.93 | $47.65 | $47.81 | $47.11 | 2,144,100 |
| 2021-03-17 | $49.07 | $49.12 | $48.13 | $48.98 | $48.26 | 1,856,939 |
| 2021-03-16 | $49.32 | $49.79 | $48.52 | $48.93 | $48.21 | 2,386,280 |
| 2021-03-15 | $48.76 | $49.36 | $48.18 | $49.35 | $48.62 | 3,268,567 |
| 2021-03-12 | $48.10 | $48.43 | $47.47 | $48.43 | $47.72 | 2,792,391 |
| 2021-03-11 | $48.07 | $48.48 | $47.78 | $48.21 | $47.50 | 3,912,579 |
| 2021-03-10 | $47.52 | $48.09 | $47.13 | $47.77 | $47.07 | 2,142,901 |
| 2021-03-09 | $47.50 | $47.73 | $46.79 | $47.07 | $46.38 | 3,459,201 |
| 2021-03-08 | $47.00 | $47.39 | $46.43 | $47.08 | $46.39 | 4,613,649 |
| 2021-03-05 | $47.00 | $47.14 | $45.61 | $46.90 | $46.21 | 3,369,118 |
| 2021-03-04 | $46.75 | $47.31 | $45.96 | $46.69 | $46.00 | 4,232,279 |
| 2021-03-03 | $46.63 | $47.10 | $46.15 | $47.01 | $46.32 | 3,674,910 |
| 2021-03-02 | $46.11 | $46.57 | $45.83 | $46.45 | $45.77 | 2,807,805 |
| 2021-03-01 | $46.00 | $46.46 | $45.85 | $46.30 | $45.62 | 3,696,359 |
| 2021-02-26 | $45.00 | $45.99 | $44.36 | $45.56 | $44.89 | 4,904,494 |
| 2021-02-25 | $45.25 | $45.60 | $44.19 | $44.96 | $44.30 | 4,419,972 |
| 2021-02-24 | $45.00 | $45.60 | $44.57 | $45.44 | $44.77 | 4,511,575 |
| 2021-02-23 | $45.24 | $45.32 | $43.68 | $45.12 | $44.46 | 5,657,556 |
| 2021-02-22 | $46.28 | $46.47 | $45.28 | $45.35 | $44.68 | 4,822,641 |
| 2021-02-19 | $47.25 | $47.53 | $46.64 | $46.77 | $46.08 | 2,189,656 |
| 2021-02-18 | $47.45 | $47.77 | $47.08 | $47.09 | $46.26 | 2,501,773 |
| 2021-02-17 | $47.48 | $48.06 | $47.10 | $47.55 | $46.72 | 1,950,886 |
| 2021-02-16 | $48.67 | $48.81 | $47.91 | $47.95 | $47.11 | 3,033,100 |
| 2021-02-12 | $47.70 | $48.36 | $47.70 | $48.21 | $47.36 | 2,452,434 |
| 2021-02-11 | $48.66 | $48.80 | $47.90 | $48.21 | $47.36 | 4,170,466 |
| 2021-02-10 | $48.55 | $49.29 | $47.60 | $48.56 | $47.71 | 3,025,326 |
| 2021-02-09 | $45.00 | $47.32 | $44.80 | $46.55 | $45.73 | 4,142,743 |
| 2021-02-08 | $45.14 | $45.43 | $44.52 | $45.27 | $44.48 | 3,532,494 |
| 2021-02-05 | $44.12 | $44.66 | $44.01 | $44.65 | $43.87 | 2,497,767 |
| 2021-02-04 | $42.22 | $43.86 | $42.11 | $43.86 | $43.09 | 3,781,680 |
| 2021-02-03 | $42.15 | $42.49 | $41.90 | $42.10 | $41.36 | 2,728,395 |
| 2021-02-02 | $41.09 | $42.51 | $40.96 | $42.31 | $41.57 | 2,534,416 |
| 2021-02-01 | $39.25 | $40.86 | $39.22 | $40.44 | $39.73 | 1,844,760 |
| 2021-01-29 | $38.63 | $39.34 | $38.18 | $38.95 | $38.27 | 3,789,623 |
| 2021-01-28 | $37.99 | $39.32 | $37.65 | $38.94 | $38.26 | 2,067,022 |
| 2021-01-27 | $38.25 | $38.51 | $37.49 | $37.56 | $36.90 | 2,888,779 |
| 2021-01-26 | $39.94 | $40.00 | $39.06 | $39.15 | $38.46 | 2,703,584 |
| 2021-01-25 | $40.05 | $40.48 | $39.20 | $39.55 | $38.86 | 3,013,727 |
| 2021-01-22 | $40.81 | $41.19 | $40.18 | $40.20 | $39.50 | 1,873,320 |
| 2021-01-21 | $41.54 | $41.74 | $40.95 | $41.14 | $40.42 | 1,437,151 |
| 2021-01-20 | $41.27 | $41.60 | $41.18 | $41.46 | $40.73 | 1,719,691 |
| 2021-01-19 | $41.12 | $41.13 | $40.57 | $40.97 | $40.25 | 1,982,987 |
| 2021-01-15 | $40.68 | $40.90 | $40.16 | $40.72 | $40.01 | 2,105,150 |
| 2021-01-14 | $41.29 | $41.49 | $40.81 | $40.98 | $40.26 | 1,726,129 |
| 2021-01-13 | $40.49 | $41.48 | $40.17 | $41.20 | $40.48 | 3,500,724 |
| 2021-01-12 | $40.62 | $40.74 | $40.29 | $40.42 | $39.71 | 1,031,456 |
| 2021-01-11 | $40.23 | $40.83 | $40.14 | $40.58 | $39.87 | 1,440,397 |
| 2021-01-08 | $40.41 | $40.85 | $40.00 | $40.49 | $39.78 | 2,264,401 |
| 2021-01-07 | $39.68 | $40.43 | $39.60 | $40.17 | $39.47 | 2,836,674 |
| 2021-01-06 | $39.39 | $39.65 | $38.45 | $39.35 | $38.66 | 4,619,932 |
| 2021-01-05 | $39.69 | $39.99 | $39.15 | $39.27 | $38.58 | 1,970,902 |
| 2021-01-04 | $40.52 | $40.69 | $39.18 | $39.65 | $38.95 | 2,287,636 |
| 2020-12-31 | $39.68 | $40.56 | $39.46 | $40.49 | $39.78 | 1,297,560 |
| 2020-12-30 | $39.60 | $40.27 | $39.55 | $39.69 | $38.99 | 1,056,892 |
| 2020-12-29 | $39.73 | $39.85 | $39.20 | $39.43 | $38.74 | 1,220,223 |
| 2020-12-28 | $40.10 | $40.29 | $39.47 | $39.48 | $38.79 | 2,084,061 |
| 2020-12-24 | $39.74 | $39.85 | $39.53 | $39.84 | $39.14 | 771,710 |
| 2020-12-23 | $39.72 | $40.08 | $39.63 | $39.65 | $38.95 | 2,811,457 |
| 2020-12-22 | $39.74 | $39.85 | $39.35 | $39.49 | $38.80 | 2,771,953 |
| 2020-12-21 | $39.65 | $39.98 | $39.15 | $39.70 | $39.00 | 2,202,745 |
| 2020-12-18 | $40.50 | $40.54 | $39.86 | $40.04 | $39.34 | 5,724,084 |
| 2020-12-17 | $40.29 | $40.71 | $40.10 | $40.42 | $39.71 | 1,923,111 |
| 2020-12-16 | $39.76 | $40.37 | $39.66 | $40.21 | $39.51 | 2,087,488 |
| 2020-12-15 | $39.58 | $39.69 | $39.24 | $39.63 | $38.94 | 1,520,657 |
| 2020-12-14 | $39.96 | $40.26 | $39.22 | $39.22 | $38.53 | 2,410,943 |
| 2020-12-11 | $38.75 | $39.63 | $38.72 | $39.62 | $38.93 | 2,044,247 |
| 2020-12-10 | $38.82 | $39.05 | $38.54 | $39.01 | $38.33 | 2,539,485 |
| 2020-12-09 | $39.93 | $40.02 | $39.09 | $39.15 | $38.46 | 1,852,712 |
| 2020-12-08 | $39.69 | $40.24 | $39.53 | $39.74 | $39.04 | 1,658,975 |
| 2020-12-07 | $39.54 | $39.98 | $39.37 | $39.87 | $39.17 | 1,603,165 |
| 2020-12-04 | $39.44 | $39.86 | $39.06 | $39.57 | $38.88 | 1,492,662 |
| 2020-12-03 | $39.35 | $39.80 | $39.09 | $39.22 | $38.53 | 1,530,577 |
| 2020-12-02 | $38.96 | $39.39 | $38.48 | $39.22 | $38.53 | 2,261,853 |
| 2020-12-01 | $38.54 | $39.08 | $38.41 | $38.92 | $38.24 | 1,864,248 |
| 2020-11-30 | $38.58 | $38.71 | $37.84 | $37.93 | $37.27 | 3,897,095 |
| 2020-11-27 | $39.01 | $39.18 | $38.63 | $38.71 | $38.03 | 1,092,160 |
| 2020-11-25 | $38.24 | $38.91 | $38.08 | $38.87 | $38.19 | 1,738,731 |
| 2020-11-24 | $39.08 | $39.19 | $37.77 | $38.19 | $37.52 | 4,155,715 |
| 2020-11-23 | $38.33 | $38.70 | $38.19 | $38.61 | $37.93 | 2,498,633 |
| 2020-11-20 | $38.35 | $38.55 | $37.91 | $38.19 | $37.52 | 2,286,130 |
| 2020-11-19 | $38.03 | $38.48 | $37.58 | $38.47 | $37.80 | 2,627,112 |
| 2020-11-18 | $38.17 | $38.66 | $38.00 | $38.06 | $37.39 | 3,022,308 |
| 2020-11-17 | $37.77 | $37.99 | $37.41 | $37.97 | $37.30 | 1,826,173 |
| 2020-11-16 | $38.25 | $38.33 | $37.63 | $37.74 | $37.08 | 2,102,047 |
| 2020-11-13 | $36.94 | $37.77 | $36.83 | $37.51 | $36.85 | 4,757,132 |
| 2020-11-12 | $36.64 | $37.26 | $36.27 | $36.74 | $35.97 | 4,028,135 |
| 2020-11-11 | $36.62 | $37.10 | $36.32 | $36.72 | $35.95 | 8,400,152 |
| 2020-11-10 | $38.10 | $38.47 | $37.73 | $38.38 | $37.57 | 2,758,329 |
| 2020-11-09 | $39.65 | $39.80 | $37.97 | $38.01 | $37.21 | 3,282,253 |
| 2020-11-06 | $38.05 | $38.49 | $37.47 | $38.23 | $37.43 | 1,882,144 |
| 2020-11-05 | $37.56 | $39.34 | $37.37 | $38.19 | $37.39 | 3,890,391 |
| 2020-11-04 | $35.42 | $37.70 | $35.32 | $37.15 | $36.37 | 4,783,458 |
| 2020-11-03 | $34.16 | $34.99 | $33.80 | $34.89 | $34.16 | 4,281,362 |
| 2020-11-02 | $34.80 | $35.61 | $34.53 | $35.05 | $34.31 | 1,822,192 |
| 2020-10-30 | $34.94 | $35.10 | $33.65 | $34.15 | $33.43 | 2,290,039 |
| 2020-10-29 | $34.76 | $35.02 | $34.14 | $34.79 | $34.06 | 2,770,921 |
| 2020-10-28 | $35.03 | $35.07 | $34.48 | $34.77 | $34.04 | 1,418,254 |
| 2020-10-27 | $36.38 | $36.69 | $35.80 | $35.81 | $35.06 | 1,847,936 |
| 2020-10-26 | $36.95 | $37.27 | $35.95 | $36.50 | $35.73 | 2,611,089 |
| 2020-10-23 | $37.50 | $37.69 | $36.95 | $37.40 | $36.61 | 2,704,474 |
| 2020-10-22 | $37.26 | $37.61 | $36.72 | $37.25 | $36.47 | 2,201,215 |
| 2020-10-21 | $37.51 | $37.97 | $37.04 | $37.15 | $36.37 | 2,834,808 |
| 2020-10-20 | $37.07 | $37.91 | $36.93 | $37.47 | $36.68 | 2,297,376 |
| 2020-10-19 | $37.16 | $37.49 | $36.74 | $36.80 | $36.03 | 2,510,975 |
| 2020-10-16 | $37.09 | $37.33 | $36.92 | $36.94 | $36.16 | 1,481,222 |
| 2020-10-15 | $36.18 | $37.10 | $35.60 | $37.09 | $36.31 | 2,629,825 |
| 2020-10-14 | $36.23 | $36.91 | $36.17 | $36.41 | $35.64 | 1,444,841 |
| 2020-10-13 | $36.34 | $36.77 | $36.03 | $36.30 | $35.54 | 1,876,344 |
| 2020-10-12 | $36.28 | $36.39 | $35.95 | $36.27 | $35.51 | 1,265,919 |
| 2020-10-09 | $36.21 | $36.42 | $35.72 | $35.83 | $35.08 | 3,758,022 |
| 2020-10-08 | $35.72 | $36.11 | $35.49 | $36.05 | $35.29 | 1,832,650 |
| 2020-10-07 | $35.26 | $35.72 | $35.21 | $35.25 | $34.51 | 2,171,288 |
| 2020-10-06 | $36.10 | $36.23 | $34.95 | $34.95 | $34.21 | 2,901,050 |
| 2020-10-05 | $35.46 | $36.21 | $35.32 | $36.06 | $35.30 | 2,052,009 |
| 2020-10-02 | $34.20 | $35.48 | $34.01 | $35.11 | $34.37 | 2,188,363 |
| 2020-10-01 | $34.64 | $35.01 | $34.38 | $34.69 | $33.96 | 2,920,239 |
| 2020-09-30 | $34.34 | $34.87 | $34.03 | $34.34 | $33.62 | 3,148,610 |
| 2020-09-29 | $35.01 | $35.06 | $34.11 | $34.19 | $33.47 | 2,897,205 |
| 2020-09-28 | $34.45 | $35.08 | $33.95 | $34.95 | $34.21 | 2,835,965 |
| 2020-09-25 | $32.87 | $33.95 | $32.73 | $33.91 | $33.20 | 3,862,007 |
| 2020-09-24 | $33.92 | $33.96 | $32.88 | $33.06 | $32.36 | 3,537,755 |
| 2020-09-23 | $34.81 | $35.39 | $34.10 | $34.10 | $33.38 | 2,713,031 |
| 2020-09-22 | $34.80 | $34.94 | $34.03 | $34.65 | $33.92 | 2,382,404 |
| 2020-09-21 | $34.13 | $34.58 | $33.65 | $34.53 | $33.80 | 3,510,690 |
| 2020-09-18 | $35.50 | $36.03 | $35.01 | $35.04 | $34.30 | 10,195,647 |
| 2020-09-17 | $35.51 | $35.58 | $34.94 | $35.40 | $34.65 | 3,244,143 |
| 2020-09-16 | $36.00 | $36.77 | $35.74 | $36.14 | $35.38 | 3,256,833 |
| 2020-09-15 | $35.37 | $36.14 | $35.12 | $36.03 | $35.27 | 2,647,087 |
| 2020-09-14 | $35.01 | $35.39 | $34.71 | $35.19 | $34.45 | 1,876,306 |
| 2020-09-11 | $34.82 | $35.13 | $33.84 | $34.65 | $33.92 | 2,435,863 |
| 2020-09-10 | $35.36 | $35.80 | $34.50 | $34.68 | $33.95 | 2,661,978 |
| 2020-09-09 | $34.85 | $35.19 | $34.56 | $34.96 | $34.22 | 4,248,621 |
| 2020-09-08 | $34.94 | $34.99 | $34.10 | $34.26 | $33.54 | 3,278,554 |
| 2020-09-04 | $35.90 | $36.19 | $34.67 | $35.70 | $34.95 | 4,500,826 |
| 2020-09-03 | $36.84 | $36.85 | $35.34 | $35.67 | $34.92 | 2,850,353 |
| 2020-09-02 | $36.35 | $36.91 | $35.91 | $36.78 | $36.01 | 2,342,983 |
| 2020-09-01 | $35.80 | $36.68 | $35.68 | $36.26 | $35.50 | 3,284,577 |
| 2020-08-31 | $35.14 | $35.99 | $35.05 | $35.82 | $35.07 | 4,811,672 |
| 2020-08-28 | $35.00 | $35.11 | $34.87 | $34.93 | $34.19 | 6,122,199 |
| 2020-08-27 | $35.00 | $35.18 | $34.74 | $34.82 | $34.09 | 3,240,708 |
| 2020-08-26 | $34.99 | $35.01 | $34.63 | $34.99 | $34.25 | 4,572,888 |
| 2020-08-25 | $34.79 | $35.04 | $34.45 | $34.72 | $33.99 | 2,401,420 |
| 2020-08-24 | $34.91 | $35.00 | $34.56 | $34.79 | $34.06 | 2,680,053 |
| 2020-08-21 | $34.35 | $34.88 | $34.15 | $34.82 | $34.09 | 3,880,427 |
| 2020-08-20 | $34.84 | $35.15 | $34.17 | $34.33 | $33.61 | 5,312,539 |
| 2020-08-19 | $35.89 | $36.01 | $35.55 | $35.77 | $35.02 | 3,613,371 |
| 2020-08-18 | $36.06 | $36.32 | $35.72 | $35.73 | $34.98 | 2,504,711 |
| 2020-08-17 | $36.50 | $36.64 | $35.86 | $36.03 | $35.27 | 2,862,622 |
| 2020-08-14 | $36.14 | $36.72 | $36.02 | $36.63 | $35.86 | 2,952,656 |
| 2020-08-13 | $36.15 | $36.64 | $36.11 | $36.37 | $35.47 | 2,625,199 |
| 2020-08-12 | $36.50 | $36.87 | $36.17 | $36.36 | $35.46 | 7,162,347 |
| 2020-08-11 | $36.48 | $36.59 | $34.95 | $35.00 | $34.14 | 8,492,866 |
| 2020-08-10 | $36.70 | $37.17 | $36.63 | $37.01 | $36.10 | 4,498,382 |
| 2020-08-07 | $36.52 | $36.93 | $36.44 | $36.90 | $35.99 | 1,570,142 |
| 2020-08-06 | $36.42 | $36.74 | $36.21 | $36.64 | $35.74 | 1,654,490 |
| 2020-08-05 | $36.80 | $36.83 | $35.99 | $36.31 | $35.42 | 2,472,836 |
| 2020-08-04 | $36.58 | $36.90 | $35.44 | $36.23 | $35.34 | 5,236,268 |
| 2020-08-03 | $35.36 | $35.83 | $34.82 | $35.80 | $34.92 | 2,482,336 |
| 2020-07-31 | $35.53 | $35.67 | $34.85 | $35.37 | $34.50 | 1,808,639 |
| 2020-07-30 | $35.29 | $35.70 | $35.23 | $35.41 | $34.54 | 1,760,512 |
| 2020-07-29 | $35.22 | $35.98 | $35.15 | $35.91 | $35.02 | 2,496,258 |
| 2020-07-28 | $34.97 | $35.28 | $34.82 | $34.96 | $34.10 | 2,583,242 |
| 2020-07-27 | $34.55 | $35.24 | $34.42 | $35.20 | $34.33 | 1,662,614 |
| 2020-07-24 | $34.99 | $35.08 | $34.53 | $34.69 | $33.84 | 1,331,040 |
| 2020-07-23 | $35.46 | $35.67 | $34.80 | $35.05 | $34.19 | 2,298,525 |
| 2020-07-22 | $35.55 | $35.65 | $35.20 | $35.57 | $34.69 | 2,123,730 |
| 2020-07-21 | $35.16 | $35.88 | $35.12 | $35.62 | $34.74 | 2,435,429 |
| 2020-07-20 | $34.96 | $35.17 | $34.95 | $35.01 | $34.15 | 2,390,609 |
| 2020-07-17 | $34.68 | $35.14 | $34.61 | $34.98 | $34.12 | 1,783,724 |
| 2020-07-16 | $34.65 | $34.78 | $34.37 | $34.67 | $33.82 | 1,496,968 |
| 2020-07-15 | $35.26 | $35.34 | $34.55 | $35.01 | $34.15 | 2,057,250 |
| 2020-07-14 | $34.05 | $34.57 | $34.01 | $34.49 | $33.64 | 2,739,107 |
| 2020-07-13 | $35.07 | $35.24 | $34.11 | $34.19 | $33.35 | 4,116,975 |
| 2020-07-10 | $34.75 | $35.04 | $34.11 | $34.89 | $34.03 | 3,807,876 |
| 2020-07-09 | $33.94 | $35.03 | $33.59 | $34.73 | $33.87 | 8,263,796 |
| 2020-07-08 | $32.50 | $33.91 | $32.46 | $33.88 | $33.04 | 7,833,896 |
| 2020-07-07 | $31.35 | $31.35 | $30.67 | $30.80 | $30.04 | 3,021,263 |
| 2020-07-06 | $31.93 | $32.05 | $31.46 | $31.58 | $30.80 | 5,345,391 |
| 2020-07-02 | $31.45 | $31.63 | $30.84 | $31.20 | $30.43 | 3,378,119 |
| 2020-07-01 | $31.06 | $31.35 | $30.25 | $30.85 | $30.09 | 1,953,833 |
| 2020-06-30 | $30.14 | $31.09 | $30.02 | $30.88 | $30.12 | 4,168,847 |
| 2020-06-29 | $29.77 | $30.30 | $29.24 | $30.17 | $29.43 | 6,637,305 |
| 2020-06-26 | $31.24 | $31.32 | $29.24 | $29.59 | $28.86 | 32,113,284 |
| 2020-06-25 | $30.20 | $31.59 | $30.15 | $31.47 | $30.69 | 4,869,322 |
| 2020-06-24 | $31.23 | $31.23 | $30.14 | $30.31 | $29.56 | 3,558,449 |
| 2020-06-23 | $31.77 | $32.18 | $31.38 | $31.49 | $30.71 | 3,039,234 |
| 2020-06-22 | $31.40 | $31.69 | $31.17 | $31.33 | $30.56 | 3,870,557 |
| 2020-06-19 | $32.02 | $32.16 | $31.33 | $31.80 | $31.02 | 5,917,191 |
| 2020-06-18 | $30.50 | $31.87 | $30.40 | $31.71 | $30.93 | 3,210,272 |
| 2020-06-17 | $31.14 | $31.35 | $30.76 | $30.83 | $30.07 | 2,321,729 |
| 2020-06-16 | $31.23 | $31.47 | $30.31 | $30.65 | $29.89 | 4,101,419 |
| 2020-06-15 | $28.23 | $30.16 | $28.07 | $30.11 | $29.37 | 4,617,118 |
| 2020-06-12 | $28.97 | $29.51 | $28.45 | $29.15 | $28.43 | 3,133,508 |
| 2020-06-11 | $29.28 | $29.43 | $27.95 | $27.95 | $27.26 | 3,961,028 |
| 2020-06-10 | $31.52 | $31.52 | $30.54 | $30.64 | $29.88 | 4,054,999 |
| 2020-06-09 | $30.85 | $31.81 | $30.54 | $31.55 | $30.77 | 3,819,545 |
| 2020-06-08 | $30.94 | $31.72 | $30.77 | $31.70 | $30.92 | 5,450,358 |
| 2020-06-05 | $31.00 | $31.63 | $30.07 | $30.36 | $29.61 | 4,031,203 |
| 2020-06-04 | $30.07 | $30.40 | $29.60 | $30.31 | $29.56 | 2,506,547 |
| 2020-06-03 | $29.80 | $30.34 | $29.56 | $30.18 | $29.44 | 4,187,074 |
| 2020-06-02 | $28.67 | $29.37 | $28.27 | $29.34 | $28.62 | 4,060,874 |
| 2020-06-01 | $27.96 | $28.51 | $27.68 | $28.29 | $27.59 | 2,186,467 |
| 2020-05-29 | $28.00 | $28.64 | $27.38 | $27.75 | $27.07 | 5,758,930 |
| 2020-05-28 | $29.00 | $29.00 | $28.16 | $28.27 | $27.57 | 4,084,617 |
| 2020-05-27 | $29.29 | $29.50 | $27.97 | $28.67 | $27.96 | 3,017,547 |
| 2020-05-26 | $27.50 | $28.83 | $27.40 | $28.56 | $27.86 | 3,430,429 |
| 2020-05-22 | $26.65 | $26.95 | $26.25 | $26.84 | $26.18 | 1,353,736 |
| 2020-05-21 | $26.53 | $26.82 | $26.25 | $26.55 | $25.90 | 1,931,665 |
| 2020-05-20 | $26.51 | $26.79 | $26.32 | $26.69 | $26.03 | 3,672,940 |
| 2020-05-19 | $25.89 | $26.59 | $25.87 | $25.87 | $25.23 | 1,968,056 |
| 2020-05-18 | $25.76 | $26.13 | $25.25 | $25.85 | $25.21 | 4,442,202 |
| 2020-05-15 | $24.45 | $24.86 | $24.21 | $24.73 | $24.12 | 2,208,557 |
| 2020-05-14 | $23.93 | $24.91 | $23.43 | $24.85 | $24.11 | 2,840,906 |
| 2020-05-13 | $25.34 | $25.65 | $24.15 | $24.37 | $23.64 | 3,024,854 |
| 2020-05-12 | $26.50 | $26.56 | $25.63 | $25.71 | $24.94 | 3,930,875 |
| 2020-05-11 | $26.38 | $26.95 | $26.15 | $26.40 | $25.61 | 4,704,461 |
| 2020-05-08 | $26.95 | $27.37 | $26.46 | $26.66 | $25.86 | 3,873,359 |
| 2020-05-07 | $26.55 | $27.25 | $26.35 | $26.89 | $26.08 | 2,988,028 |
| 2020-05-06 | $24.85 | $26.12 | $24.78 | $26.03 | $25.25 | 3,578,806 |
| 2020-05-05 | $24.59 | $25.10 | $24.41 | $24.60 | $23.86 | 1,837,366 |
| 2020-05-04 | $23.86 | $24.28 | $23.55 | $24.27 | $23.54 | 2,312,772 |
| 2020-05-01 | $24.54 | $24.81 | $23.95 | $24.38 | $23.65 | 2,502,257 |
| 2020-04-30 | $25.94 | $25.98 | $25.02 | $25.21 | $24.46 | 4,774,929 |
| 2020-04-29 | $26.22 | $26.86 | $25.99 | $26.49 | $25.70 | 2,611,536 |
| 2020-04-28 | $25.72 | $26.17 | $25.20 | $25.42 | $24.66 | 3,933,847 |
| 2020-04-27 | $23.90 | $25.19 | $23.90 | $24.96 | $24.21 | 3,546,612 |
| 2020-04-24 | $23.30 | $23.70 | $23.12 | $23.61 | $22.90 | 1,765,796 |
| 2020-04-23 | $22.23 | $23.33 | $22.18 | $23.10 | $22.41 | 3,449,559 |
| 2020-04-22 | $22.27 | $22.39 | $21.95 | $22.17 | $21.51 | 4,077,848 |
| 2020-04-21 | $22.22 | $22.44 | $21.47 | $21.84 | $21.19 | 3,515,877 |
| 2020-04-20 | $23.32 | $23.59 | $22.55 | $22.95 | $22.26 | 4,560,888 |
| 2020-04-17 | $24.03 | $24.20 | $23.36 | $23.92 | $23.20 | 3,859,771 |
| 2020-04-16 | $23.15 | $23.36 | $22.53 | $23.12 | $22.43 | 3,028,237 |
| 2020-04-15 | $23.08 | $23.54 | $22.87 | $23.25 | $22.55 | 4,065,675 |
| 2020-04-14 | $24.46 | $24.90 | $23.90 | $24.21 | $23.49 | 3,832,809 |
| 2020-04-13 | $24.76 | $25.00 | $23.21 | $23.95 | $23.23 | 4,359,361 |
| 2020-04-09 | $25.42 | $26.09 | $24.75 | $25.30 | $24.54 | 7,383,440 |
| 2020-04-08 | $24.50 | $25.05 | $23.95 | $24.69 | $23.95 | 4,412,091 |
| 2020-04-07 | $25.95 | $25.95 | $24.05 | $24.12 | $23.40 | 5,702,333 |
| 2020-04-06 | $23.34 | $24.49 | $23.24 | $24.36 | $23.63 | 5,651,901 |
| 2020-04-03 | $21.96 | $22.35 | $21.53 | $22.22 | $21.55 | 7,073,352 |
| 2020-04-02 | $21.58 | $22.06 | $21.35 | $21.96 | $21.30 | 3,557,328 |
| 2020-04-01 | $22.05 | $22.26 | $21.12 | $21.92 | $21.26 | 4,388,718 |
| 2020-03-31 | $24.47 | $25.41 | $23.31 | $23.47 | $22.77 | 5,575,939 |
| 2020-03-30 | $24.16 | $24.87 | $23.32 | $24.52 | $23.79 | 4,936,596 |
| 2020-03-27 | $24.50 | $24.89 | $23.00 | $24.56 | $23.82 | 4,779,884 |
| 2020-03-26 | $24.25 | $26.37 | $24.06 | $25.60 | $24.83 | 8,308,069 |
| 2020-03-25 | $22.83 | $25.14 | $22.23 | $24.00 | $23.28 | 8,080,258 |
| 2020-03-24 | $20.00 | $21.89 | $19.73 | $21.84 | $21.19 | 5,311,466 |
| 2020-03-23 | $18.31 | $19.15 | $16.60 | $18.50 | $17.95 | 6,496,047 |
| 2020-03-20 | $21.04 | $21.40 | $19.02 | $19.07 | $18.50 | 7,534,946 |
| 2020-03-19 | $19.23 | $21.23 | $17.19 | $20.60 | $19.98 | 8,293,293 |
| 2020-03-18 | $20.09 | $20.41 | $15.55 | $19.54 | $18.95 | 10,548,456 |
| 2020-03-17 | $22.33 | $22.69 | $20.84 | $21.71 | $21.06 | 6,840,237 |
| 2020-03-16 | $21.66 | $23.62 | $21.17 | $21.88 | $21.22 | 7,084,254 |
| 2020-03-13 | $24.23 | $25.38 | $22.44 | $25.35 | $24.59 | 7,652,876 |
| 2020-03-12 | $21.86 | $24.07 | $21.21 | $22.02 | $21.36 | 7,709,290 |
| 2020-03-11 | $24.47 | $25.38 | $23.74 | $24.12 | $23.40 | 6,879,882 |
| 2020-03-10 | $25.50 | $25.67 | $24.18 | $25.42 | $24.66 | 5,819,329 |
| 2020-03-09 | $24.50 | $25.22 | $22.58 | $23.85 | $23.14 | 8,690,149 |
| 2020-03-06 | $26.94 | $27.21 | $26.22 | $26.95 | $26.14 | 6,122,465 |
| 2020-03-05 | $28.48 | $29.10 | $27.82 | $28.19 | $27.35 | 4,986,692 |
| 2020-03-04 | $29.60 | $29.64 | $28.64 | $29.43 | $28.55 | 3,032,711 |
| 2020-03-03 | $30.20 | $30.73 | $28.66 | $28.96 | $28.09 | 3,609,206 |
| 2020-03-02 | $28.86 | $29.99 | $28.37 | $29.99 | $29.09 | 4,239,544 |
| 2020-02-28 | $27.76 | $28.61 | $26.70 | $28.60 | $27.74 | 8,726,252 |
| 2020-02-27 | $29.26 | $29.72 | $28.41 | $28.85 | $27.99 | 4,130,342 |
| 2020-02-26 | $30.26 | $30.96 | $30.09 | $30.16 | $29.26 | 2,873,604 |
| 2020-02-25 | $31.77 | $31.89 | $29.87 | $30.19 | $29.29 | 3,916,235 |
| 2020-02-24 | $31.87 | $32.11 | $31.23 | $31.63 | $30.68 | 4,519,295 |
| 2020-02-21 | $33.50 | $33.54 | $33.00 | $33.11 | $32.12 | 1,701,336 |
| 2020-02-20 | $33.85 | $34.06 | $33.20 | $33.70 | $32.69 | 2,253,804 |
| 2020-02-19 | $33.63 | $34.00 | $33.54 | $33.93 | $32.91 | 1,993,804 |
| 2020-02-18 | $33.29 | $33.88 | $33.20 | $33.57 | $32.56 | 3,245,426 |
| 2020-02-14 | $33.73 | $33.78 | $33.44 | $33.54 | $32.54 | 1,746,385 |
| 2020-02-13 | $33.29 | $33.64 | $33.20 | $33.51 | $32.51 | 2,543,444 |
| 2020-02-12 | $34.14 | $34.14 | $33.34 | $33.36 | $32.36 | 1,393,736 |
| 2020-02-11 | $33.79 | $34.08 | $33.66 | $33.82 | $32.81 | 2,775,552 |
| 2020-02-10 | $33.00 | $33.65 | $32.66 | $33.60 | $32.59 | 2,609,300 |
| 2020-02-07 | $33.33 | $33.58 | $33.12 | $33.32 | $32.32 | 2,730,770 |
| 2020-02-06 | $33.29 | $33.91 | $33.11 | $33.69 | $32.56 | 2,965,547 |
| 2020-02-05 | $32.95 | $33.17 | $32.82 | $33.14 | $32.03 | 2,963,560 |
| 2020-02-04 | $32.08 | $32.93 | $32.00 | $32.60 | $31.51 | 3,505,323 |
| 2020-02-03 | $32.78 | $32.98 | $31.65 | $31.74 | $30.67 | 4,204,939 |
| 2020-01-31 | $30.75 | $32.12 | $29.69 | $31.90 | $30.83 | 9,965,663 |
| 2020-01-30 | $30.77 | $31.23 | $30.04 | $30.39 | $29.37 | 4,494,110 |
| 2020-01-29 | $30.59 | $31.20 | $30.46 | $31.02 | $29.98 | 3,551,980 |
| 2020-01-28 | $30.51 | $30.81 | $30.33 | $30.43 | $29.41 | 2,560,092 |
| 2020-01-27 | $29.81 | $30.34 | $29.35 | $30.31 | $29.29 | 4,322,175 |
| 2020-01-24 | $31.32 | $31.49 | $30.50 | $30.69 | $29.66 | 3,698,595 |
| 2020-01-23 | $31.50 | $31.53 | $31.07 | $31.20 | $30.15 | 3,101,395 |
| 2020-01-22 | $31.08 | $31.84 | $30.89 | $31.49 | $30.43 | 3,209,573 |
| 2020-01-21 | $31.24 | $31.36 | $30.68 | $30.73 | $29.70 | 3,157,791 |
| 2020-01-17 | $30.74 | $31.34 | $30.65 | $31.20 | $30.15 | 3,824,139 |
| 2020-01-16 | $29.70 | $30.54 | $29.67 | $30.51 | $29.49 | 3,764,580 |
| 2020-01-15 | $29.21 | $29.72 | $29.16 | $29.53 | $28.54 | 2,549,859 |
| 2020-01-14 | $29.90 | $30.11 | $29.28 | $29.29 | $28.31 | 3,933,662 |
| 2020-01-13 | $29.83 | $30.08 | $29.67 | $30.00 | $28.99 | 2,237,578 |
| 2020-01-10 | $29.94 | $30.07 | $29.85 | $29.98 | $28.97 | 2,711,632 |
| 2020-01-09 | $29.94 | $30.30 | $29.81 | $29.94 | $28.93 | 4,061,454 |
| 2020-01-08 | $29.13 | $29.77 | $29.09 | $29.66 | $28.66 | 3,036,459 |
| 2020-01-07 | $29.00 | $29.34 | $29.00 | $29.07 | $28.09 | 1,765,490 |
| 2020-01-06 | $28.71 | $29.07 | $28.59 | $29.05 | $28.07 | 2,549,646 |
| 2020-01-03 | $29.00 | $29.27 | $28.87 | $29.02 | $28.05 | 2,001,945 |
| 2020-01-02 | $29.41 | $29.50 | $29.13 | $29.37 | $28.38 | 2,899,000 |
| 2019-12-31 | $28.86 | $29.36 | $28.80 | $29.17 | $28.19 | 1,630,356 |
| 2019-12-30 | $29.25 | $29.34 | $28.90 | $29.05 | $28.07 | 1,542,809 |
| 2019-12-27 | $29.28 | $29.44 | $29.08 | $29.17 | $28.19 | 1,300,105 |
| 2019-12-26 | $29.44 | $29.53 | $29.19 | $29.28 | $28.30 | 1,193,865 |
| 2019-12-24 | $29.02 | $29.13 | $28.84 | $29.00 | $28.03 | 957,550 |
| 2019-12-23 | $29.77 | $29.83 | $29.02 | $29.04 | $28.07 | 2,378,378 |
| 2019-12-20 | $29.96 | $30.18 | $29.49 | $29.65 | $28.65 | 5,226,498 |
| 2019-12-19 | $29.45 | $29.90 | $29.41 | $29.78 | $28.78 | 7,464,596 |
| 2019-12-18 | $29.44 | $29.66 | $29.34 | $29.34 | $28.36 | 3,346,507 |
| 2019-12-17 | $29.53 | $29.56 | $29.09 | $29.41 | $28.42 | 5,924,345 |
| 2019-12-16 | $29.36 | $29.67 | $29.33 | $29.51 | $28.52 | 5,713,999 |
| 2019-12-13 | $29.18 | $29.49 | $29.12 | $29.15 | $28.17 | 2,855,851 |
| 2019-12-12 | $29.20 | $29.40 | $28.97 | $29.26 | $28.28 | 2,521,500 |
| 2019-12-11 | $29.22 | $29.27 | $29.04 | $29.14 | $28.16 | 1,929,762 |
| 2019-12-10 | $29.00 | $29.22 | $28.93 | $29.13 | $28.15 | 1,800,383 |
| 2019-12-09 | $29.17 | $29.33 | $28.96 | $28.99 | $28.02 | 1,555,864 |
| 2019-12-06 | $29.31 | $29.47 | $29.13 | $29.13 | $28.15 | 1,559,790 |
| 2019-12-05 | $28.95 | $29.24 | $28.89 | $29.11 | $28.13 | 1,657,602 |
| 2019-12-04 | $28.47 | $28.89 | $28.46 | $28.72 | $27.76 | 2,165,447 |
| 2019-12-03 | $28.47 | $28.51 | $28.21 | $28.26 | $27.31 | 3,062,989 |
| 2019-12-02 | $29.50 | $29.50 | $28.91 | $28.99 | $28.02 | 1,777,831 |
| 2019-11-29 | $29.76 | $29.88 | $29.43 | $29.49 | $28.50 | 865,988 |
| 2019-11-27 | $29.78 | $29.87 | $29.38 | $29.77 | $28.77 | 2,370,014 |
| 2019-11-26 | $29.46 | $29.79 | $29.44 | $29.65 | $28.65 | 2,077,303 |
| 2019-11-25 | $29.20 | $29.61 | $29.10 | $29.54 | $28.55 | 2,213,728 |
| 2019-11-22 | $29.16 | $29.36 | $29.05 | $29.14 | $28.16 | 1,272,655 |
| 2019-11-21 | $29.45 | $29.54 | $29.02 | $29.06 | $28.08 | 1,553,729 |
| 2019-11-20 | $29.08 | $29.45 | $28.95 | $29.31 | $28.33 | 2,467,408 |
| 2019-11-19 | $29.50 | $29.59 | $28.97 | $29.13 | $28.15 | 2,979,143 |
| 2019-11-18 | $29.75 | $29.75 | $29.34 | $29.46 | $28.47 | 2,397,073 |
| 2019-11-15 | $29.94 | $29.99 | $29.79 | $29.84 | $28.84 | 1,603,984 |
| 2019-11-14 | $29.40 | $29.93 | $29.35 | $29.80 | $28.80 | 2,055,964 |
| 2019-11-13 | $29.30 | $29.51 | $29.10 | $29.40 | $28.41 | 2,610,349 |
| 2019-11-12 | $29.22 | $29.59 | $29.16 | $29.42 | $28.43 | 2,874,867 |
| 2019-11-11 | $29.00 | $29.44 | $28.86 | $29.26 | $28.28 | 1,245,436 |
| 2019-11-08 | $29.00 | $29.40 | $28.86 | $29.15 | $28.17 | 1,003,919 |
| 2019-11-07 | $29.33 | $29.61 | $28.94 | $29.05 | $28.07 | 3,178,699 |
| 2019-11-06 | $29.34 | $29.53 | $29.15 | $29.30 | $28.20 | 2,563,671 |
| 2019-11-05 | $29.17 | $29.75 | $29.11 | $29.36 | $28.25 | 3,766,520 |
| 2019-11-04 | $29.55 | $29.57 | $28.80 | $29.00 | $27.91 | 5,571,603 |
| 2019-11-01 | $28.56 | $29.50 | $28.20 | $29.46 | $28.35 | 4,374,376 |
| 2019-10-31 | $28.48 | $28.85 | $27.99 | $28.83 | $27.74 | 4,900,259 |
| 2019-10-30 | $28.64 | $28.92 | $28.47 | $28.82 | $27.73 | 1,829,557 |
| 2019-10-29 | $27.47 | $29.16 | $27.26 | $28.64 | $27.56 | 4,359,528 |
| 2019-10-28 | $28.32 | $28.81 | $27.83 | $28.70 | $27.62 | 3,497,591 |
| 2019-10-25 | $27.76 | $28.33 | $27.65 | $28.15 | $27.09 | 4,083,396 |
| 2019-10-24 | $28.54 | $28.81 | $27.88 | $27.91 | $26.86 | 3,686,651 |
| 2019-10-23 | $27.34 | $28.63 | $27.32 | $28.60 | $27.52 | 4,575,273 |
| 2019-10-22 | $27.73 | $28.05 | $27.41 | $27.47 | $26.43 | 2,065,049 |
| 2019-10-21 | $27.68 | $27.90 | $27.36 | $27.79 | $26.74 | 1,354,565 |
| 2019-10-18 | $27.19 | $27.61 | $27.19 | $27.45 | $26.41 | 1,982,810 |
| 2019-10-17 | $26.84 | $27.47 | $26.84 | $27.28 | $26.25 | 2,624,314 |
| 2019-10-16 | $27.00 | $27.05 | $26.48 | $26.77 | $25.76 | 2,152,651 |
| 2019-10-15 | $26.25 | $26.87 | $26.19 | $26.79 | $25.78 | 1,833,506 |
| 2019-10-14 | $26.12 | $26.16 | $25.89 | $26.13 | $25.14 | 1,114,314 |
| 2019-10-11 | $26.46 | $26.98 | $26.29 | $26.30 | $25.31 | 2,476,728 |
| 2019-10-10 | $26.05 | $26.35 | $25.89 | $26.17 | $25.18 | 1,544,917 |
| 2019-10-09 | $26.04 | $26.46 | $25.74 | $26.23 | $25.24 | 2,120,524 |
| 2019-10-08 | $26.19 | $26.19 | $25.49 | $25.70 | $24.73 | 2,990,503 |
| 2019-10-07 | $25.88 | $26.30 | $25.55 | $26.26 | $25.27 | 4,332,999 |
| 2019-10-04 | $25.71 | $26.11 | $25.49 | $25.88 | $24.90 | 3,444,712 |
| 2019-10-03 | $25.27 | $25.72 | $24.92 | $25.68 | $24.71 | 2,860,445 |
| 2019-10-02 | $25.81 | $25.88 | $25.04 | $25.38 | $24.42 | 4,255,316 |
| 2019-10-01 | $27.02 | $27.42 | $25.95 | $26.06 | $25.08 | 4,663,502 |
| 2019-09-30 | $27.30 | $27.39 | $26.67 | $26.85 | $25.84 | 4,480,760 |
| 2019-09-27 | $29.50 | $29.50 | $26.98 | $27.32 | $26.29 | 6,932,160 |
| 2019-09-26 | $29.43 | $29.57 | $29.20 | $29.39 | $28.28 | 2,852,884 |
| 2019-09-25 | $29.11 | $29.63 | $29.00 | $29.60 | $28.48 | 1,554,320 |
| 2019-09-24 | $29.58 | $29.95 | $29.13 | $29.26 | $28.16 | 3,146,630 |
| 2019-09-23 | $29.46 | $29.70 | $29.21 | $29.44 | $28.33 | 2,196,908 |
| 2019-09-20 | $28.94 | $29.25 | $28.73 | $29.15 | $28.05 | 3,321,162 |
| 2019-09-19 | $28.72 | $29.44 | $28.67 | $28.84 | $27.75 | 3,937,709 |
| 2019-09-18 | $28.30 | $28.35 | $27.67 | $28.00 | $26.94 | 2,919,684 |
| 2019-09-17 | $28.23 | $28.64 | $28.07 | $28.56 | $27.48 | 1,633,218 |
| 2019-09-16 | $27.97 | $28.46 | $27.91 | $28.25 | $27.18 | 1,819,318 |
| 2019-09-13 | $28.60 | $28.69 | $28.02 | $28.13 | $27.07 | 3,742,687 |
| 2019-09-12 | $27.23 | $28.26 | $27.20 | $28.05 | $26.99 | 3,628,734 |
| 2019-09-11 | $26.93 | $27.21 | $26.62 | $27.20 | $26.17 | 2,120,144 |
| 2019-09-10 | $27.03 | $27.18 | $26.70 | $26.89 | $25.88 | 3,022,940 |
| 2019-09-09 | $27.04 | $27.06 | $26.60 | $26.94 | $25.92 | 1,989,872 |
| 2019-09-06 | $26.76 | $27.14 | $26.65 | $26.82 | $25.81 | 3,334,381 |
| 2019-09-05 | $26.32 | $26.84 | $26.22 | $26.76 | $25.75 | 2,217,344 |
| 2019-09-04 | $25.51 | $25.87 | $25.37 | $25.79 | $24.82 | 1,784,451 |
| 2019-09-03 | $25.54 | $25.64 | $24.92 | $25.27 | $24.32 | 2,083,549 |
| 2019-08-30 | $26.18 | $26.28 | $25.80 | $25.84 | $24.87 | 1,298,683 |
| 2019-08-29 | $26.10 | $26.32 | $25.96 | $25.96 | $24.98 | 1,898,435 |
| 2019-08-28 | $25.50 | $25.78 | $25.27 | $25.68 | $24.71 | 2,399,795 |
| 2019-08-27 | $25.71 | $25.90 | $25.40 | $25.66 | $24.69 | 3,243,496 |
| 2019-08-26 | $25.59 | $25.72 | $24.98 | $25.70 | $24.73 | 3,227,672 |
| 2019-08-23 | $25.48 | $26.10 | $25.38 | $25.46 | $24.50 | 7,034,136 |
| 2019-08-22 | $25.80 | $25.94 | $25.60 | $25.67 | $24.70 | 3,024,468 |
| 2019-08-21 | $25.19 | $25.71 | $25.12 | $25.70 | $24.73 | 2,668,188 |
| 2019-08-20 | $24.91 | $25.12 | $24.62 | $24.93 | $23.99 | 1,863,133 |
| 2019-08-19 | $24.92 | $25.03 | $23.91 | $24.71 | $23.78 | 1,447,088 |
| 2019-08-16 | $23.97 | $24.62 | $23.97 | $24.47 | $23.55 | 1,353,597 |
| 2019-08-15 | $24.51 | $24.64 | $23.91 | $23.98 | $23.08 | 1,865,209 |
| 2019-08-14 | $24.37 | $24.76 | $24.17 | $24.31 | $23.39 | 2,201,810 |
| 2019-08-13 | $24.22 | $25.07 | $24.22 | $25.03 | $24.09 | 2,638,580 |
| 2019-08-12 | $24.78 | $24.82 | $24.35 | $24.47 | $23.55 | 1,766,800 |
| 2019-08-09 | $25.13 | $25.29 | $24.95 | $25.17 | $24.22 | 1,652,551 |
| 2019-08-08 | $24.91 | $25.24 | $24.78 | $25.19 | $24.24 | 3,734,157 |
| 2019-08-07 | $24.71 | $24.71 | $24.15 | $24.46 | $23.54 | 4,039,492 |
| 2019-08-06 | $24.35 | $25.10 | $24.35 | $25.09 | $24.14 | 2,602,689 |
| 2019-08-05 | $24.54 | $24.54 | $23.90 | $24.39 | $23.47 | 3,748,324 |
| 2019-08-02 | $25.45 | $25.45 | $24.74 | $25.13 | $24.18 | 2,203,874 |
| 2019-08-01 | $26.60 | $26.67 | $25.23 | $25.69 | $24.60 | 3,909,403 |
| 2019-07-31 | $27.02 | $27.19 | $26.72 | $26.75 | $25.61 | 3,928,325 |
| 2019-07-30 | $26.68 | $27.01 | $26.59 | $27.01 | $25.86 | 1,799,590 |
| 2019-07-29 | $26.97 | $27.14 | $26.81 | $26.91 | $25.77 | 2,753,029 |
| 2019-07-26 | $27.44 | $27.49 | $26.99 | $27.30 | $26.14 | 2,544,307 |
| 2019-07-25 | $27.08 | $27.77 | $26.90 | $27.39 | $26.23 | 3,869,690 |
| 2019-07-24 | $26.54 | $27.37 | $26.34 | $27.29 | $26.13 | 4,768,883 |
| 2019-07-23 | $26.35 | $26.76 | $26.22 | $26.72 | $25.59 | 2,854,690 |
| 2019-07-22 | $25.21 | $26.45 | $25.13 | $26.14 | $25.03 | 5,867,134 |
| 2019-07-19 | $25.49 | $25.61 | $25.14 | $25.14 | $24.07 | 1,870,029 |
| 2019-07-18 | $25.40 | $25.58 | $25.20 | $25.44 | $24.36 | 2,980,678 |
| 2019-07-17 | $26.04 | $26.13 | $25.45 | $25.45 | $24.37 | 2,741,156 |
| 2019-07-16 | $26.50 | $26.53 | $26.04 | $26.05 | $24.94 | 2,490,539 |
| 2019-07-15 | $26.76 | $26.94 | $26.40 | $26.54 | $25.41 | 2,657,163 |
| 2019-07-12 | $26.48 | $26.85 | $26.31 | $26.79 | $25.65 | 3,721,682 |
| 2019-07-11 | $26.31 | $26.58 | $26.19 | $26.46 | $25.34 | 3,863,097 |
| 2019-07-10 | $26.23 | $26.51 | $25.88 | $26.21 | $25.10 | 4,727,871 |
| 2019-07-09 | $25.25 | $26.17 | $25.14 | $26.09 | $24.98 | 4,843,763 |
| 2019-07-08 | $25.74 | $25.93 | $25.28 | $25.40 | $24.32 | 5,764,177 |
| 2019-07-05 | $25.96 | $26.00 | $25.57 | $25.94 | $24.84 | 1,676,211 |
| 2019-07-03 | $25.79 | $26.00 | $25.74 | $25.99 | $24.89 | 2,097,508 |
| 2019-07-02 | $25.94 | $25.94 | $25.40 | $25.85 | $24.75 | 3,352,934 |
| 2019-07-01 | $25.60 | $25.94 | $25.44 | $25.88 | $24.78 | 4,083,164 |
| 2019-06-28 | $24.97 | $25.27 | $24.85 | $25.27 | $24.20 | 4,803,248 |
| 2019-06-27 | $24.69 | $24.98 | $24.56 | $24.90 | $23.84 | 1,731,977 |
| 2019-06-26 | $24.17 | $24.60 | $24.10 | $24.53 | $23.49 | 1,775,243 |
| 2019-06-25 | $24.10 | $24.56 | $23.71 | $23.96 | $22.94 | 3,005,093 |
| 2019-06-24 | $24.59 | $24.62 | $24.09 | $24.09 | $23.07 | 2,371,405 |
| 2019-06-21 | $24.58 | $24.79 | $24.13 | $24.59 | $23.55 | 3,298,646 |
| 2019-06-20 | $24.50 | $24.92 | $24.37 | $24.64 | $23.59 | 2,983,641 |
| 2019-06-19 | $23.45 | $24.29 | $23.45 | $24.29 | $23.26 | 3,615,778 |
| 2019-06-18 | $23.60 | $23.80 | $23.10 | $23.38 | $22.39 | 4,568,773 |
| 2019-06-17 | $23.78 | $24.07 | $23.52 | $23.52 | $22.52 | 3,021,022 |
| 2019-06-14 | $24.26 | $24.26 | $23.79 | $23.79 | $22.78 | 2,282,272 |
| 2019-06-13 | $24.27 | $24.64 | $24.11 | $24.31 | $23.28 | 2,686,796 |
| 2019-06-12 | $23.92 | $24.10 | $23.64 | $24.10 | $23.08 | 2,180,934 |
| 2019-06-11 | $24.24 | $24.31 | $23.86 | $24.04 | $23.02 | 1,537,959 |
| 2019-06-10 | $24.21 | $24.41 | $23.92 | $23.96 | $22.94 | 1,349,012 |
| 2019-06-07 | $23.85 | $24.09 | $23.75 | $23.96 | $22.94 | 1,861,751 |
| 2019-06-06 | $23.68 | $23.91 | $23.65 | $23.79 | $22.78 | 1,509,408 |
| 2019-06-05 | $23.72 | $23.81 | $23.31 | $23.71 | $22.70 | 2,645,622 |
| 2019-06-04 | $23.11 | $23.58 | $22.89 | $23.57 | $22.57 | 2,310,408 |
| 2019-06-03 | $22.18 | $22.74 | $22.01 | $22.72 | $21.76 | 2,953,865 |
| 2019-05-31 | $22.99 | $22.99 | $22.26 | $22.28 | $21.33 | 3,515,729 |
| 2019-05-30 | $23.31 | $23.70 | $23.21 | $23.38 | $22.39 | 2,063,307 |
| 2019-05-29 | $23.33 | $23.38 | $22.97 | $23.20 | $22.21 | 5,013,533 |
| 2019-05-28 | $23.99 | $24.02 | $23.47 | $23.55 | $22.55 | 4,597,451 |
| 2019-05-24 | $24.21 | $24.32 | $23.95 | $23.99 | $22.97 | 2,266,765 |
| 2019-05-23 | $24.55 | $24.65 | $24.02 | $24.04 | $23.02 | 3,364,848 |
| 2019-05-22 | $24.80 | $24.97 | $24.70 | $24.90 | $23.84 | 3,327,838 |
| 2019-05-21 | $24.51 | $25.00 | $24.47 | $24.97 | $23.91 | 4,086,441 |
| 2019-05-20 | $24.45 | $24.68 | $24.37 | $24.50 | $23.46 | 2,187,399 |
| 2019-05-17 | $24.41 | $24.79 | $24.38 | $24.67 | $23.62 | 2,417,045 |
| 2019-05-16 | $24.23 | $24.84 | $24.23 | $24.66 | $23.61 | 2,555,765 |
| 2019-05-15 | $23.84 | $24.46 | $23.74 | $24.21 | $23.18 | 2,684,098 |
| 2019-05-14 | $23.42 | $24.17 | $23.40 | $24.09 | $23.07 | 2,402,868 |
| 2019-05-13 | $23.63 | $23.75 | $23.13 | $23.29 | $22.30 | 4,099,147 |
| 2019-05-10 | $23.67 | $24.30 | $23.55 | $24.15 | $23.12 | 2,179,814 |
| 2019-05-09 | $23.51 | $24.00 | $23.11 | $23.92 | $22.79 | 3,071,008 |
| 2019-05-08 | $23.88 | $24.11 | $23.72 | $23.76 | $22.63 | 2,215,728 |
| 2019-05-07 | $24.00 | $24.19 | $23.67 | $23.91 | $22.78 | 3,006,300 |
| 2019-05-06 | $24.05 | $24.24 | $23.82 | $24.16 | $23.01 | 2,755,621 |
| 2019-05-03 | $24.28 | $24.68 | $24.18 | $24.67 | $23.50 | 2,401,489 |
| 2019-05-02 | $23.98 | $24.34 | $23.81 | $24.22 | $23.07 | 5,261,048 |
| 2019-05-01 | $24.67 | $25.32 | $24.63 | $24.64 | $23.47 | 3,373,025 |
| 2019-04-30 | $24.88 | $25.00 | $24.17 | $24.45 | $23.29 | 4,546,009 |
| 2019-04-29 | $24.59 | $24.89 | $24.49 | $24.81 | $23.63 | 3,365,116 |
| 2019-04-26 | $24.00 | $24.59 | $23.92 | $24.56 | $23.40 | 3,173,007 |
| 2019-04-25 | $24.00 | $24.19 | $23.64 | $24.11 | $22.97 | 2,719,960 |
| 2019-04-24 | $23.78 | $23.97 | $23.58 | $23.83 | $22.70 | 1,820,757 |
| 2019-04-23 | $23.44 | $23.91 | $23.03 | $23.78 | $22.65 | 3,070,211 |
| 2019-04-22 | $23.67 | $23.80 | $23.42 | $23.42 | $22.31 | 2,361,024 |
| 2019-04-18 | $23.65 | $23.98 | $23.49 | $23.76 | $22.63 | 5,132,088 |
| 2019-04-17 | $24.00 | $24.03 | $23.34 | $23.47 | $22.36 | 2,880,797 |
| 2019-04-16 | $23.42 | $23.88 | $23.40 | $23.86 | $22.73 | 3,874,308 |
| 2019-04-15 | $23.49 | $23.51 | $23.28 | $23.35 | $22.24 | 2,374,432 |
| 2019-04-12 | $23.29 | $23.53 | $23.25 | $23.34 | $22.23 | 1,844,960 |
| 2019-04-11 | $23.07 | $23.25 | $22.83 | $22.97 | $21.88 | 1,102,559 |
| 2019-04-10 | $22.93 | $23.10 | $22.82 | $23.07 | $21.98 | 2,638,682 |
| 2019-04-09 | $23.51 | $23.51 | $22.89 | $22.90 | $21.81 | 2,387,618 |
| 2019-04-08 | $23.73 | $23.78 | $23.54 | $23.65 | $22.53 | 1,860,711 |
| 2019-04-05 | $23.71 | $23.98 | $23.68 | $23.80 | $22.67 | 1,837,019 |
| 2019-04-04 | $23.60 | $23.71 | $23.41 | $23.65 | $22.53 | 2,367,129 |
| 2019-04-03 | $23.44 | $23.73 | $23.29 | $23.59 | $22.47 | 3,445,141 |
| 2019-04-02 | $23.75 | $23.89 | $23.16 | $23.25 | $22.15 | 4,380,079 |
| 2019-04-01 | $23.72 | $24.23 | $23.60 | $24.13 | $22.99 | 1,780,763 |
| 2019-03-29 | $23.50 | $23.60 | $23.15 | $23.49 | $22.38 | 2,376,523 |
| 2019-03-28 | $23.20 | $23.48 | $23.10 | $23.26 | $22.16 | 1,926,326 |
| 2019-03-27 | $23.69 | $24.04 | $23.18 | $23.22 | $22.12 | 1,877,087 |
| 2019-03-26 | $23.81 | $23.89 | $23.42 | $23.69 | $22.57 | 2,242,780 |
| 2019-03-25 | $23.63 | $23.64 | $23.17 | $23.56 | $22.44 | 3,002,101 |
| 2019-03-22 | $24.29 | $24.41 | $23.50 | $23.66 | $22.54 | 3,757,943 |
| 2019-03-21 | $23.98 | $24.70 | $23.90 | $24.52 | $23.36 | 1,987,263 |
| 2019-03-20 | $24.04 | $24.20 | $23.76 | $24.08 | $22.94 | 3,031,856 |
| 2019-03-19 | $24.62 | $24.62 | $24.06 | $24.21 | $23.06 | 4,030,121 |
| 2019-03-18 | $24.26 | $24.58 | $24.23 | $24.51 | $23.35 | 2,510,004 |
| 2019-03-15 | $24.22 | $24.27 | $23.96 | $24.16 | $23.01 | 2,765,985 |
| 2019-03-14 | $23.84 | $24.41 | $23.68 | $24.14 | $23.00 | 5,826,380 |
| 2019-03-13 | $23.26 | $23.88 | $23.15 | $23.82 | $22.69 | 3,551,774 |
| 2019-03-12 | $23.07 | $23.19 | $23.00 | $23.19 | $22.09 | 2,896,593 |
| 2019-03-11 | $22.50 | $23.01 | $22.45 | $22.96 | $21.87 | 2,366,227 |
| 2019-03-08 | $22.48 | $22.56 | $22.20 | $22.39 | $21.33 | 3,520,208 |
| 2019-03-07 | $22.77 | $22.77 | $22.41 | $22.72 | $21.64 | 4,098,018 |
| 2019-03-06 | $22.88 | $23.05 | $22.66 | $22.77 | $21.69 | 4,505,171 |
| 2019-03-05 | $23.07 | $23.13 | $22.80 | $22.87 | $21.79 | 4,913,348 |
| 2019-03-04 | $22.62 | $23.23 | $22.58 | $23.08 | $21.99 | 9,179,790 |
| 2019-03-01 | $22.46 | $22.93 | $22.46 | $22.56 | $21.49 | 4,927,101 |
| 2019-02-28 | $22.72 | $22.85 | $22.21 | $22.23 | $21.18 | 21,589,588 |
| 2019-02-27 | $22.79 | $22.83 | $22.34 | $22.83 | $21.75 | 5,602,782 |
| 2019-02-26 | $22.63 | $22.90 | $22.32 | $22.79 | $21.71 | 7,008,518 |
| 2019-02-25 | $23.43 | $23.71 | $22.74 | $22.79 | $21.71 | 5,350,826 |
| 2019-02-22 | $23.71 | $23.93 | $22.97 | $23.35 | $22.24 | 5,078,323 |
| 2019-02-21 | $23.65 | $23.71 | $23.39 | $23.66 | $22.54 | 3,911,526 |
| 2019-02-20 | $23.62 | $23.93 | $23.45 | $23.65 | $22.53 | 4,614,352 |
| 2019-02-19 | $23.46 | $23.76 | $23.12 | $23.70 | $22.58 | 4,375,005 |
| 2019-02-15 | $23.64 | $23.70 | $23.45 | $23.53 | $22.41 | 2,862,630 |
| 2019-02-14 | $23.45 | $23.62 | $23.17 | $23.39 | $22.28 | 6,795,722 |
| 2019-02-13 | $23.73 | $23.89 | $23.28 | $23.50 | $22.39 | 3,430,875 |
| 2019-02-12 | $23.48 | $23.82 | $23.48 | $23.61 | $22.49 | 4,946,291 |
| 2019-02-11 | $23.19 | $23.50 | $23.14 | $23.44 | $22.33 | 3,647,340 |
| 2019-02-08 | $22.93 | $23.17 | $22.65 | $23.17 | $22.07 | 4,056,431 |
| 2019-02-07 | $23.07 | $23.26 | $22.18 | $23.25 | $22.03 | 5,748,191 |
| 2019-02-06 | $23.60 | $23.79 | $23.14 | $23.24 | $22.02 | 3,549,578 |
| 2019-02-05 | $23.70 | $23.78 | $23.21 | $23.74 | $22.49 | 4,762,693 |
| 2019-02-04 | $23.64 | $23.79 | $23.18 | $23.71 | $22.46 | 3,669,175 |
| 2019-02-01 | $22.78 | $23.86 | $22.68 | $23.48 | $22.25 | 5,706,767 |
| 2019-01-31 | $22.40 | $22.91 | $22.29 | $22.45 | $21.27 | 5,156,399 |
| 2019-01-30 | $22.58 | $22.66 | $22.19 | $22.56 | $21.38 | 4,613,409 |
| 2019-01-29 | $22.75 | $22.89 | $22.42 | $22.46 | $21.28 | 2,336,119 |
| 2019-01-28 | $22.53 | $22.85 | $22.49 | $22.78 | $21.58 | 2,458,436 |
| 2019-01-25 | $22.61 | $22.96 | $22.50 | $22.83 | $21.63 | 2,803,263 |
| 2019-01-24 | $22.25 | $22.57 | $22.14 | $22.36 | $21.19 | 1,896,895 |
| 2019-01-23 | $22.23 | $22.46 | $21.95 | $22.29 | $21.12 | 2,966,400 |
| 2019-01-22 | $22.48 | $22.95 | $22.01 | $22.16 | $21.00 | 3,819,708 |
| 2019-01-18 | $22.77 | $22.91 | $22.52 | $22.82 | $21.62 | 5,189,573 |
| 2019-01-17 | $21.97 | $22.82 | $21.96 | $22.65 | $21.46 | 7,132,453 |
| 2019-01-16 | $21.65 | $22.43 | $21.64 | $22.25 | $21.08 | 6,745,349 |
| 2019-01-15 | $20.74 | $21.14 | $20.74 | $21.10 | $19.99 | 2,317,128 |
| 2019-01-14 | $20.72 | $21.05 | $20.68 | $20.76 | $19.67 | 2,585,857 |
| 2019-01-11 | $20.95 | $21.15 | $20.70 | $20.90 | $19.80 | 3,045,442 |
| 2019-01-10 | $21.17 | $21.51 | $21.06 | $21.12 | $20.01 | 2,783,132 |
| 2019-01-09 | $21.30 | $21.72 | $21.05 | $21.48 | $20.35 | 3,598,674 |
| 2019-01-08 | $20.91 | $21.23 | $20.77 | $21.13 | $20.02 | 4,254,263 |
| 2019-01-07 | $20.00 | $20.70 | $19.87 | $20.69 | $19.60 | 4,546,114 |
| 2019-01-04 | $19.05 | $20.14 | $19.01 | $20.00 | $18.95 | 6,077,250 |
| 2019-01-03 | $19.43 | $19.48 | $18.58 | $18.71 | $17.73 | 3,964,965 |
| 2019-01-02 | $19.31 | $19.90 | $19.04 | $19.62 | $18.59 | 2,595,903 |
| 2018-12-31 | $19.75 | $19.90 | $19.23 | $19.63 | $18.60 | 3,189,533 |
| 2018-12-28 | $20.00 | $20.09 | $19.36 | $19.64 | $18.61 | 5,548,080 |
| 2018-12-27 | $19.14 | $19.84 | $19.13 | $19.84 | $18.80 | 6,766,156 |
| 2018-12-26 | $18.69 | $19.66 | $18.30 | $19.62 | $18.59 | 5,860,988 |
| 2018-12-24 | $18.84 | $19.08 | $18.50 | $18.68 | $17.70 | 2,603,806 |
| 2018-12-21 | $19.10 | $19.68 | $18.93 | $19.02 | $18.02 | 5,119,326 |
| 2018-12-20 | $19.20 | $19.39 | $18.87 | $19.11 | $18.11 | 8,232,520 |
| 2018-12-19 | $19.85 | $20.11 | $19.15 | $19.35 | $18.33 | 4,984,784 |
| 2018-12-18 | $19.95 | $20.11 | $19.78 | $19.91 | $18.86 | 4,747,920 |
| 2018-12-17 | $19.95 | $20.24 | $19.66 | $19.80 | $18.76 | 5,947,603 |
| 2018-12-14 | $20.50 | $20.81 | $20.00 | $20.12 | $19.06 | 5,411,113 |
| 2018-12-13 | $21.25 | $21.36 | $20.59 | $20.79 | $19.70 | 4,097,514 |
| 2018-12-12 | $21.29 | $21.60 | $21.14 | $21.15 | $20.04 | 1,835,338 |
| 2018-12-11 | $21.45 | $21.53 | $20.59 | $20.91 | $19.81 | 4,391,301 |
| 2018-12-10 | $21.00 | $21.20 | $20.26 | $21.11 | $20.00 | 4,445,937 |
| 2018-12-07 | $21.52 | $21.86 | $20.97 | $21.00 | $19.90 | 4,556,605 |
| 2018-12-06 | $21.60 | $21.64 | $20.80 | $21.61 | $20.48 | 5,531,410 |
| 2018-12-04 | $23.48 | $23.65 | $22.11 | $22.20 | $21.03 | 4,188,116 |
| 2018-12-03 | $23.36 | $23.71 | $23.16 | $23.65 | $22.41 | 4,588,224 |
| 2018-11-30 | $22.70 | $23.30 | $22.60 | $22.92 | $21.72 | 7,026,424 |
| 2018-11-29 | $22.89 | $23.10 | $22.70 | $22.74 | $21.55 | 2,514,456 |
| 2018-11-28 | $22.50 | $23.06 | $22.02 | $23.00 | $21.79 | 3,984,894 |
| 2018-11-27 | $22.46 | $22.68 | $22.31 | $22.32 | $21.15 | 1,595,931 |
| 2018-11-26 | $22.40 | $22.74 | $22.29 | $22.68 | $21.49 | 3,012,051 |
| 2018-11-23 | $21.62 | $22.35 | $21.60 | $22.16 | $21.00 | 1,480,305 |
| 2018-11-21 | $21.16 | $22.08 | $21.14 | $21.74 | $20.60 | 3,588,796 |
| 2018-11-20 | $20.67 | $21.08 | $20.42 | $20.94 | $19.84 | 5,574,775 |
| 2018-11-19 | $21.76 | $21.82 | $21.06 | $21.10 | $19.99 | 8,198,881 |
| 2018-11-16 | $22.25 | $22.27 | $21.79 | $21.83 | $20.68 | 3,930,004 |
| 2018-11-15 | $22.27 | $22.53 | $21.86 | $22.30 | $21.13 | 5,141,277 |
| 2018-11-14 | $22.83 | $23.40 | $22.38 | $22.42 | $21.24 | 4,739,074 |
| 2018-11-13 | $22.99 | $23.38 | $22.75 | $22.87 | $21.67 | 6,478,117 |
| 2018-11-12 | $23.68 | $23.71 | $22.74 | $22.81 | $21.61 | 4,013,127 |
| 2018-11-09 | $24.18 | $24.37 | $23.58 | $23.79 | $22.54 | 2,496,920 |
| 2018-11-08 | $24.90 | $24.94 | $24.27 | $24.44 | $23.16 | 4,314,180 |
| 2018-11-07 | $24.17 | $24.89 | $23.91 | $24.74 | $23.44 | 5,364,288 |
| 2018-11-06 | $23.94 | $24.25 | $23.91 | $23.99 | $22.73 | 3,555,027 |
| 2018-11-05 | $23.89 | $24.24 | $23.73 | $24.00 | $22.74 | 2,920,931 |
| 2018-11-02 | $24.75 | $25.34 | $23.83 | $23.89 | $22.64 | 4,544,617 |
| 2018-11-01 | $23.81 | $24.64 | $23.59 | $24.57 | $23.16 | 5,210,166 |
| 2018-10-31 | $23.50 | $24.09 | $23.43 | $23.65 | $22.29 | 5,981,171 |
| 2018-10-30 | $21.82 | $23.18 | $21.79 | $23.14 | $21.81 | 4,697,355 |
| 2018-10-29 | $22.94 | $23.29 | $21.39 | $21.79 | $20.54 | 6,300,833 |
| 2018-10-26 | $23.26 | $23.45 | $22.76 | $22.94 | $21.62 | 5,778,850 |
| 2018-10-25 | $22.63 | $23.73 | $22.50 | $23.51 | $22.16 | 13,643,181 |
| 2018-10-24 | $23.02 | $23.30 | $22.00 | $22.12 | $20.85 | 6,631,011 |
| 2018-10-23 | $23.44 | $23.69 | $22.60 | $23.15 | $21.82 | 8,665,133 |
| 2018-10-22 | $24.30 | $24.51 | $23.87 | $23.91 | $22.54 | 5,837,453 |
| 2018-10-19 | $24.71 | $24.82 | $24.17 | $24.17 | $22.78 | 3,379,330 |
| 2018-10-18 | $25.45 | $25.48 | $24.60 | $24.67 | $23.25 | 2,745,452 |
| 2018-10-17 | $25.65 | $25.74 | $25.17 | $25.55 | $24.08 | 5,374,148 |
| 2018-10-16 | $25.07 | $25.77 | $24.97 | $25.65 | $24.18 | 3,858,627 |
| 2018-10-15 | $24.50 | $25.09 | $24.48 | $24.82 | $23.39 | 3,366,539 |
| 2018-10-12 | $24.68 | $24.84 | $24.17 | $24.49 | $23.08 | 6,132,450 |
| 2018-10-11 | $24.35 | $24.69 | $24.06 | $24.25 | $22.86 | 6,647,978 |
| 2018-10-10 | $25.77 | $25.92 | $24.37 | $24.42 | $23.02 | 10,614,550 |
| 2018-10-09 | $26.15 | $26.32 | $25.96 | $26.06 | $24.56 | 5,854,819 |
| 2018-10-08 | $26.79 | $26.90 | $26.18 | $26.36 | $24.85 | 5,569,446 |
| 2018-10-05 | $27.65 | $27.80 | $26.77 | $26.97 | $25.42 | 4,580,072 |
| 2018-10-04 | $27.88 | $28.17 | $27.43 | $27.70 | $26.11 | 5,464,915 |
| 2018-10-03 | $27.72 | $28.44 | $27.68 | $28.03 | $26.42 | 4,433,927 |
| 2018-10-02 | $27.59 | $27.62 | $27.31 | $27.52 | $25.94 | 2,715,742 |
| 2018-10-01 | $27.52 | $27.59 | $27.27 | $27.50 | $25.92 | 2,730,149 |
| 2018-09-28 | $27.35 | $27.40 | $27.06 | $27.27 | $25.70 | 4,873,503 |
| 2018-09-27 | $27.99 | $28.24 | $27.45 | $27.50 | $25.92 | 4,477,563 |
| 2018-09-26 | $28.17 | $28.21 | $27.78 | $28.00 | $26.39 | 3,785,478 |
| 2018-09-25 | $28.48 | $28.48 | $28.07 | $28.12 | $26.50 | 14,615,288 |
| 2018-09-24 | $28.15 | $28.41 | $27.94 | $28.25 | $26.63 | 13,015,542 |
| 2018-09-21 | $28.14 | $28.73 | $27.98 | $28.25 | $26.63 | 35,684,851 |
| 2018-09-20 | $27.90 | $28.59 | $27.88 | $28.02 | $26.41 | 13,006,204 |
| 2018-09-19 | $27.66 | $27.93 | $27.58 | $27.89 | $26.29 | 11,983,073 |
| 2018-09-18 | $27.61 | $27.88 | $27.13 | $27.67 | $26.08 | 6,904,603 |
| 2018-09-17 | $27.59 | $27.99 | $27.56 | $27.62 | $26.03 | 7,216,769 |
| 2018-09-14 | $27.22 | $27.61 | $27.22 | $27.52 | $25.94 | 4,718,378 |
| 2018-09-13 | $26.91 | $27.45 | $26.85 | $27.18 | $25.62 | 5,494,534 |
| 2018-09-12 | $26.41 | $27.00 | $26.25 | $26.87 | $25.33 | 5,399,030 |
| 2018-09-11 | $26.12 | $26.72 | $26.01 | $26.53 | $25.01 | 9,540,026 |
| 2018-09-10 | $25.39 | $26.91 | $25.39 | $26.35 | $24.84 | 15,546,300 |
| 2018-09-07 | $25.07 | $25.19 | $24.92 | $25.12 | $23.68 | 1,389,684 |
| 2018-09-06 | $25.43 | $25.78 | $25.13 | $25.17 | $23.72 | 2,525,232 |
| 2018-09-05 | $25.90 | $26.09 | $25.41 | $25.45 | $23.99 | 3,174,438 |
| 2018-09-04 | $26.00 | $26.11 | $25.73 | $25.96 | $24.47 | 2,424,656 |
| 2018-08-31 | $26.02 | $26.18 | $25.83 | $26.08 | $24.58 | 1,755,555 |
| 2018-08-30 | $26.25 | $26.29 | $25.96 | $26.06 | $24.56 | 2,452,636 |
| 2018-08-29 | $26.27 | $26.43 | $25.94 | $26.33 | $24.82 | 2,147,532 |
| 2018-08-28 | $26.51 | $26.79 | $26.23 | $26.32 | $24.81 | 1,815,479 |
| 2018-08-27 | $26.86 | $26.88 | $26.36 | $26.46 | $24.94 | 2,836,626 |
| 2018-08-24 | $26.64 | $26.79 | $26.50 | $26.69 | $25.16 | 1,228,886 |
| 2018-08-23 | $26.25 | $26.62 | $26.21 | $26.49 | $24.97 | 2,015,031 |
| 2018-08-22 | $25.89 | $26.37 | $25.62 | $26.21 | $24.70 | 2,036,527 |
| 2018-08-21 | $25.61 | $26.06 | $25.57 | $25.89 | $24.40 | 1,989,764 |
| 2018-08-20 | $25.30 | $25.83 | $25.27 | $25.55 | $24.08 | 3,506,434 |
| 2018-08-17 | $25.32 | $25.51 | $25.22 | $25.40 | $23.94 | 1,662,178 |
| 2018-08-16 | $25.35 | $25.47 | $25.30 | $25.37 | $23.91 | 1,476,769 |
| 2018-08-15 | $25.22 | $25.46 | $25.05 | $25.10 | $23.66 | 2,238,613 |
| 2018-08-14 | $25.25 | $25.57 | $25.19 | $25.44 | $23.98 | 4,125,657 |
| 2018-08-13 | $25.73 | $25.80 | $25.13 | $25.20 | $23.75 | 3,368,740 |
| 2018-08-10 | $25.98 | $25.98 | $25.57 | $25.73 | $24.25 | 3,333,381 |
| 2018-08-09 | $26.05 | $26.44 | $25.99 | $26.24 | $24.73 | 2,133,615 |
| 2018-08-08 | $26.40 | $26.56 | $26.12 | $26.14 | $24.64 | 2,362,373 |
| 2018-08-07 | $26.65 | $26.76 | $26.37 | $26.38 | $24.86 | 2,692,698 |
| 2018-08-06 | $26.94 | $26.98 | $26.51 | $26.64 | $25.11 | 3,007,099 |
| 2018-08-03 | $27.03 | $27.10 | $26.65 | $26.95 | $25.40 | 2,929,120 |
| 2018-08-02 | $27.18 | $27.36 | $27.13 | $27.13 | $25.41 | 2,425,396 |
| 2018-08-01 | $27.39 | $27.47 | $27.29 | $27.39 | $25.65 | 4,773,600 |
| 2018-07-31 | $27.44 | $27.56 | $27.37 | $27.38 | $25.65 | 3,563,441 |
| 2018-07-30 | $27.36 | $27.72 | $27.16 | $27.31 | $25.58 | 5,386,771 |
| 2018-07-27 | $27.89 | $27.95 | $27.62 | $27.66 | $25.91 | 5,799,701 |
| 2018-07-26 | $27.01 | $27.90 | $27.01 | $27.85 | $26.09 | 7,650,297 |
| 2018-07-25 | $27.48 | $27.86 | $27.44 | $27.74 | $25.98 | 7,870,744 |
| 2018-07-24 | $27.34 | $27.62 | $27.34 | $27.50 | $25.76 | 4,241,934 |
| 2018-07-23 | $27.19 | $27.50 | $27.19 | $27.34 | $25.61 | 3,805,563 |
| 2018-07-20 | $27.00 | $27.42 | $27.00 | $27.27 | $25.54 | 4,429,616 |
| 2018-07-19 | $27.07 | $27.18 | $26.65 | $27.06 | $25.35 | 6,161,833 |
| 2018-07-18 | $26.22 | $27.38 | $26.06 | $27.20 | $25.48 | 7,242,534 |
| 2018-07-17 | $26.52 | $26.91 | $26.52 | $26.90 | $25.20 | 3,315,699 |
| 2018-07-16 | $26.54 | $26.68 | $26.35 | $26.60 | $24.91 | 3,917,556 |
| 2018-07-13 | $26.53 | $26.66 | $26.31 | $26.53 | $24.85 | 4,423,661 |
| 2018-07-12 | $26.41 | $26.60 | $26.01 | $26.60 | $24.91 | 4,509,556 |
| 2018-07-11 | $26.05 | $26.34 | $25.83 | $26.29 | $24.62 | 6,477,752 |
| 2018-07-10 | $27.17 | $27.18 | $26.21 | $26.28 | $24.62 | 11,534,620 |
| 2018-07-09 | $27.02 | $27.56 | $27.02 | $27.11 | $25.39 | 11,919,090 |
| 2018-07-06 | $26.76 | $27.25 | $26.71 | $27.04 | $25.33 | 14,864,128 |
| 2018-07-05 | $26.68 | $27.12 | $26.42 | $26.85 | $25.15 | 32,439,634 |
| 2018-07-03 | $26.00 | $26.95 | $25.83 | $26.68 | $24.99 | 18,420,873 |
| 2018-07-02 | $24.95 | $25.93 | $24.86 | $25.93 | $24.29 | 23,224,597 |
| 2018-06-29 | $24.69 | $25.00 | $24.55 | $24.85 | $23.28 | 5,112,579 |
| 2018-06-28 | $24.83 | $24.91 | $24.21 | $24.45 | $22.90 | 5,477,642 |
| 2018-06-27 | $25.08 | $25.10 | $24.81 | $24.84 | $23.27 | 9,263,314 |
| 2018-06-26 | $24.47 | $25.04 | $24.32 | $25.00 | $23.42 | 7,870,832 |
| 2018-06-25 | $24.80 | $24.84 | $24.36 | $24.54 | $22.99 | 3,978,002 |
| 2018-06-22 | $24.65 | $25.00 | $24.60 | $24.85 | $23.28 | 5,731,829 |
| 2018-06-21 | $24.33 | $24.59 | $23.98 | $24.57 | $23.01 | 3,601,477 |
| 2018-06-20 | $24.24 | $24.50 | $24.20 | $24.28 | $22.74 | 3,041,790 |
| 2018-06-19 | $23.78 | $24.25 | $23.67 | $24.18 | $22.65 | 3,132,205 |
| 2018-06-18 | $23.80 | $24.09 | $23.68 | $23.96 | $22.44 | 2,543,212 |
| 2018-06-15 | $23.60 | $24.16 | $23.40 | $23.91 | $22.40 | 3,699,088 |
| 2018-06-14 | $23.67 | $23.86 | $23.44 | $23.76 | $22.25 | 1,981,863 |
| 2018-06-13 | $23.31 | $23.94 | $23.31 | $23.63 | $22.13 | 3,303,802 |
| 2018-06-12 | $23.39 | $23.39 | $23.01 | $23.24 | $21.77 | 1,574,643 |
| 2018-06-11 | $22.86 | $23.42 | $22.85 | $23.26 | $21.79 | 2,653,270 |
| 2018-06-08 | $22.45 | $23.00 | $22.40 | $22.98 | $21.52 | 2,236,535 |
| 2018-06-07 | $22.74 | $22.75 | $22.41 | $22.48 | $21.06 | 1,071,430 |
| 2018-06-06 | $22.50 | $22.74 | $22.43 | $22.66 | $21.22 | 1,363,087 |
| 2018-06-05 | $22.45 | $22.53 | $22.27 | $22.45 | $21.03 | 1,330,882 |
| 2018-06-04 | $22.60 | $22.68 | $22.41 | $22.52 | $21.09 | 1,134,536 |
| 2018-06-01 | $22.35 | $22.68 | $22.35 | $22.47 | $21.05 | 1,446,459 |
| 2018-05-31 | $22.05 | $22.30 | $22.01 | $22.23 | $20.82 | 1,130,742 |
| 2018-05-30 | $22.00 | $22.32 | $21.93 | $22.15 | $20.75 | 1,722,466 |
| 2018-05-29 | $22.22 | $22.33 | $21.65 | $21.91 | $20.52 | 2,827,278 |
| 2018-05-25 | $22.39 | $22.65 | $22.33 | $22.46 | $21.04 | 1,353,469 |
| 2018-05-24 | $22.19 | $22.58 | $22.05 | $22.50 | $21.07 | 2,638,328 |
| 2018-05-23 | $22.49 | $22.57 | $22.10 | $22.29 | $20.88 | 3,125,252 |
| 2018-05-22 | $22.69 | $22.85 | $22.38 | $22.57 | $21.14 | 5,888,366 |
| 2018-05-21 | $22.50 | $22.90 | $22.43 | $22.65 | $21.22 | 1,973,528 |
| 2018-05-18 | $22.73 | $22.73 | $22.31 | $22.40 | $20.98 | 1,787,252 |
| 2018-05-17 | $22.31 | $22.80 | $22.25 | $22.71 | $21.27 | 3,106,867 |
| 2018-05-16 | $21.80 | $22.68 | $21.80 | $22.32 | $20.91 | 3,631,631 |
| 2018-05-15 | $21.73 | $21.95 | $21.54 | $21.60 | $20.23 | 2,436,790 |
| 2018-05-14 | $22.05 | $22.17 | $21.47 | $21.75 | $20.37 | 2,573,321 |
| 2018-05-11 | $22.34 | $22.62 | $21.80 | $22.03 | $20.63 | 3,250,312 |
| 2018-05-10 | $22.27 | $22.82 | $22.04 | $22.51 | $20.92 | 5,705,768 |
| 2018-05-09 | $22.73 | $22.97 | $22.66 | $22.88 | $21.27 | 6,678,039 |
| 2018-05-08 | $22.80 | $22.82 | $22.41 | $22.67 | $21.07 | 7,031,040 |
| 2018-05-07 | $23.00 | $23.00 | $22.34 | $22.59 | $21.00 | 11,319,174 |
| 2018-05-04 | $22.25 | $23.00 | $22.11 | $23.00 | $21.38 | 16,583,308 |
| 2018-05-03 | $23.24 | $23.29 | $22.03 | $22.14 | $20.58 | 11,826,768 |
| 2018-05-02 | $21.39 | $21.71 | $21.24 | $21.50 | $19.98 | 4,789,421 |
| 2018-05-01 | $20.88 | $21.57 | $20.81 | $21.40 | $19.89 | 3,840,819 |
| 2018-04-30 | $20.90 | $21.67 | $20.66 | $20.94 | $19.46 | 3,875,042 |
| 2018-04-27 | $20.85 | $20.90 | $20.65 | $20.86 | $19.39 | 752,806 |
| 2018-04-26 | $20.75 | $20.98 | $20.61 | $20.89 | $19.42 | 882,885 |
| 2018-04-25 | $21.05 | $21.15 | $20.73 | $20.75 | $19.29 | 1,972,192 |
| 2018-04-24 | $21.45 | $21.57 | $20.98 | $21.15 | $19.66 | 1,539,746 |
| 2018-04-23 | $21.49 | $21.60 | $21.24 | $21.31 | $19.81 | 2,287,423 |
| 2018-04-20 | $21.20 | $21.49 | $21.14 | $21.42 | $19.91 | 1,820,323 |
| 2018-04-19 | $20.96 | $21.22 | $20.83 | $21.15 | $19.66 | 1,880,831 |
| 2018-04-18 | $21.00 | $21.21 | $20.92 | $20.97 | $19.49 | 1,271,144 |
| 2018-04-17 | $20.84 | $21.07 | $20.79 | $20.98 | $19.50 | 1,537,299 |
| 2018-04-16 | $20.39 | $20.76 | $20.29 | $20.72 | $19.26 | 1,389,319 |
| 2018-04-13 | $20.67 | $20.77 | $20.27 | $20.33 | $18.90 | 1,696,139 |
| 2018-04-12 | $20.34 | $20.69 | $20.29 | $20.58 | $19.13 | 1,515,656 |
| 2018-04-11 | $20.24 | $20.57 | $20.20 | $20.23 | $18.80 | 2,724,175 |
| 2018-04-10 | $20.20 | $20.48 | $20.13 | $20.41 | $18.97 | 996,926 |
| 2018-04-09 | $20.16 | $20.37 | $19.99 | $20.01 | $18.60 | 2,069,177 |
| 2018-04-06 | $20.03 | $20.27 | $19.86 | $20.01 | $18.60 | 2,152,353 |
| 2018-04-05 | $20.30 | $20.52 | $20.13 | $20.33 | $18.90 | 1,817,733 |
| 2018-04-04 | $19.44 | $20.17 | $19.37 | $20.10 | $18.68 | 2,593,565 |
| 2018-04-03 | $20.03 | $20.21 | $19.65 | $19.71 | $18.32 | 2,255,986 |
| 2018-04-02 | $20.19 | $20.27 | $19.73 | $19.89 | $18.49 | 12,939,152 |
| 2018-03-29 | $20.27 | $20.43 | $20.07 | $20.30 | $18.87 | 1,846,785 |
| 2018-03-28 | $20.37 | $20.61 | $20.14 | $20.20 | $18.78 | 2,450,373 |
| 2018-03-27 | $20.67 | $20.82 | $20.16 | $20.37 | $18.93 | 1,802,257 |
| 2018-03-26 | $20.95 | $21.04 | $20.42 | $20.70 | $19.24 | 2,626,920 |
| 2018-03-23 | $21.08 | $21.14 | $20.60 | $20.61 | $19.16 | 4,864,731 |
| 2018-03-22 | $21.55 | $21.62 | $21.07 | $21.07 | $19.58 | 7,330,845 |
| 2018-03-21 | $21.73 | $21.96 | $21.70 | $21.81 | $20.27 | 880,542 |
| 2018-03-20 | $21.74 | $21.81 | $21.55 | $21.75 | $20.22 | 886,858 |
| 2018-03-19 | $21.84 | $21.86 | $21.49 | $21.64 | $20.11 | 1,819,509 |
| 2018-03-16 | $21.81 | $22.10 | $21.80 | $21.97 | $20.42 | 1,080,175 |
| 2018-03-15 | $22.17 | $22.19 | $21.71 | $21.76 | $20.23 | 2,218,756 |
| 2018-03-14 | $22.44 | $22.55 | $22.03 | $22.12 | $20.56 | 10,216,425 |
| 2018-03-13 | $22.75 | $22.84 | $22.37 | $22.42 | $20.84 | 1,049,610 |
| 2018-03-12 | $22.78 | $22.89 | $22.58 | $22.69 | $21.09 | 1,635,053 |
| 2018-03-09 | $22.30 | $22.75 | $22.28 | $22.71 | $21.11 | 1,630,507 |
| 2018-03-08 | $22.26 | $22.35 | $21.81 | $22.12 | $20.56 | 1,274,914 |
| 2018-03-07 | $22.06 | $22.28 | $21.93 | $22.19 | $20.63 | 1,035,673 |
| 2018-03-06 | $22.07 | $22.29 | $21.78 | $22.28 | $20.71 | 1,787,903 |
| 2018-03-05 | $21.34 | $22.01 | $21.31 | $21.98 | $20.43 | 1,832,035 |
| 2018-03-02 | $21.32 | $21.72 | $21.07 | $21.56 | $20.04 | 1,629,329 |
| 2018-03-01 | $21.46 | $21.88 | $21.33 | $21.43 | $19.92 | 3,009,557 |
| 2018-02-28 | $21.61 | $21.81 | $21.42 | $21.46 | $19.95 | 2,551,841 |
| 2018-02-27 | $22.01 | $22.09 | $21.53 | $21.54 | $20.02 | 3,358,147 |
| 2018-02-26 | $22.06 | $22.26 | $21.95 | $22.06 | $20.50 | 3,790,257 |
| 2018-02-23 | $21.89 | $22.02 | $21.77 | $21.96 | $20.41 | 2,423,300 |
| 2018-02-22 | $22.00 | $22.12 | $21.74 | $21.78 | $20.24 | 2,171,812 |
| 2018-02-21 | $21.96 | $22.44 | $21.81 | $21.89 | $20.35 | 1,678,873 |
| 2018-02-20 | $22.03 | $22.36 | $21.75 | $21.87 | $20.33 | 4,285,203 |
| 2018-02-16 | $22.31 | $22.46 | $22.10 | $22.23 | $20.66 | 2,183,838 |
| 2018-02-15 | $21.91 | $22.73 | $21.85 | $22.48 | $20.74 | 7,793,418 |
| 2018-02-14 | $21.25 | $21.61 | $21.16 | $21.59 | $19.92 | 4,843,187 |
| 2018-02-13 | $21.32 | $21.42 | $21.15 | $21.25 | $19.60 | 3,525,448 |
| 2018-02-12 | $21.24 | $21.60 | $20.92 | $21.53 | $19.86 | 3,483,082 |
| 2018-02-09 | $21.03 | $21.62 | $20.59 | $21.19 | $19.55 | 4,660,089 |
| 2018-02-08 | $22.19 | $22.42 | $21.08 | $21.08 | $19.44 | 4,432,197 |
| 2018-02-07 | $21.97 | $22.45 | $21.93 | $22.19 | $20.47 | 3,483,092 |
| 2018-02-06 | $21.34 | $22.18 | $20.92 | $22.07 | $20.36 | 5,105,440 |
| 2018-02-05 | $23.10 | $23.10 | $21.65 | $21.94 | $20.24 | 7,425,242 |
| 2018-02-02 | $24.13 | $24.16 | $23.37 | $23.48 | $21.66 | 3,726,370 |
| 2018-02-01 | $23.98 | $24.41 | $23.98 | $24.31 | $22.42 | 5,113,433 |
| 2018-01-31 | $24.01 | $24.11 | $23.73 | $24.08 | $22.21 | 3,376,080 |
| 2018-01-30 | $23.97 | $24.08 | $23.74 | $23.96 | $22.10 | 3,887,146 |
| 2018-01-29 | $24.25 | $24.33 | $23.91 | $24.25 | $22.37 | 4,555,378 |
| 2018-01-26 | $24.47 | $24.50 | $24.20 | $24.40 | $22.51 | 3,747,007 |
| 2018-01-25 | $24.03 | $24.45 | $23.81 | $24.41 | $22.52 | 4,826,294 |
| 2018-01-24 | $23.80 | $24.02 | $23.55 | $23.99 | $22.13 | 4,308,575 |
| 2018-01-23 | $23.01 | $23.76 | $22.98 | $23.76 | $21.92 | 3,315,254 |
| 2018-01-22 | $22.78 | $23.02 | $22.69 | $23.02 | $21.23 | 1,542,665 |
| 2018-01-19 | $22.40 | $22.78 | $22.28 | $22.77 | $21.00 | 2,038,424 |
| 2018-01-18 | $22.77 | $22.83 | $22.38 | $22.55 | $20.80 | 1,953,373 |
| 2018-01-17 | $22.88 | $23.05 | $22.68 | $22.85 | $21.08 | 1,325,054 |
| 2018-01-16 | $23.20 | $23.36 | $22.53 | $22.79 | $21.02 | 2,150,450 |
| 2018-01-12 | $23.15 | $23.30 | $23.00 | $23.08 | $21.29 | 1,606,654 |
| 2018-01-11 | $22.99 | $23.25 | $22.86 | $23.03 | $21.24 | 1,666,688 |
| 2018-01-10 | $22.77 | $23.32 | $22.63 | $22.85 | $21.08 | 2,817,898 |
| 2018-01-09 | $22.47 | $23.06 | $22.32 | $22.67 | $20.91 | 6,937,628 |
| 2018-01-08 | $21.89 | $22.08 | $21.57 | $22.03 | $20.32 | 1,969,362 |
| 2018-01-05 | $21.97 | $21.98 | $21.71 | $21.92 | $20.22 | 2,047,194 |
| 2018-01-04 | $22.00 | $22.14 | $21.74 | $21.99 | $20.28 | 1,677,629 |
| 2018-01-03 | $21.59 | $22.00 | $21.57 | $21.97 | $20.27 | 3,079,468 |
| 2018-01-02 | $21.06 | $21.64 | $20.94 | $21.51 | $19.84 | 3,483,227 |
| 2017-12-29 | $21.12 | $21.16 | $20.88 | $21.06 | $19.43 | 980,528 |
| 2017-12-28 | $21.10 | $21.16 | $20.87 | $21.13 | $19.49 | 1,974,243 |
| 2017-12-27 | $21.15 | $21.20 | $20.87 | $21.07 | $19.44 | 1,783,644 |
| 2017-12-26 | $21.21 | $21.24 | $20.94 | $20.99 | $19.36 | 1,729,971 |
| 2017-12-22 | $21.17 | $21.41 | $21.10 | $21.18 | $19.54 | 1,934,895 |
| 2017-12-21 | $21.00 | $21.30 | $20.96 | $21.15 | $19.51 | 2,535,747 |
| 2017-12-20 | $20.84 | $21.39 | $20.83 | $20.91 | $19.29 | 3,268,873 |
| 2017-12-19 | $20.68 | $20.97 | $20.58 | $20.77 | $19.16 | 4,264,928 |
| 2017-12-18 | $20.17 | $20.63 | $20.15 | $20.63 | $19.03 | 5,607,124 |
| 2017-12-15 | $19.91 | $20.13 | $19.81 | $20.10 | $18.54 | 2,922,720 |
| 2017-12-14 | $19.94 | $20.00 | $19.88 | $19.93 | $18.38 | 1,515,496 |
| 2017-12-13 | $20.08 | $20.13 | $19.83 | $19.94 | $18.39 | 1,814,964 |
| 2017-12-12 | $20.09 | $20.29 | $20.09 | $20.11 | $18.55 | 2,486,011 |
| 2017-12-11 | $20.00 | $20.20 | $19.97 | $20.18 | $18.61 | 1,566,561 |
| 2017-12-08 | $19.74 | $20.01 | $19.70 | $19.99 | $18.44 | 2,710,588 |
| 2017-12-07 | $19.14 | $19.75 | $19.12 | $19.66 | $18.13 | 3,366,693 |
| 2017-12-06 | $19.43 | $19.46 | $19.19 | $19.19 | $17.70 | 1,270,085 |
| 2017-12-05 | $19.94 | $20.00 | $19.50 | $19.58 | $18.06 | 1,678,677 |
| 2017-12-04 | $19.95 | $20.18 | $19.88 | $19.95 | $18.40 | 2,220,640 |
| 2017-12-01 | $19.90 | $19.97 | $19.50 | $19.88 | $18.34 | 1,895,017 |
| 2017-11-30 | $19.81 | $19.99 | $19.75 | $19.92 | $18.37 | 2,185,765 |
| 2017-11-29 | $19.61 | $19.86 | $19.57 | $19.78 | $18.25 | 2,338,858 |
| 2017-11-28 | $19.49 | $19.65 | $19.30 | $19.63 | $18.11 | 2,655,522 |
| 2017-11-27 | $19.53 | $19.54 | $19.37 | $19.49 | $17.98 | 2,729,247 |
| 2017-11-24 | $19.49 | $19.56 | $19.45 | $19.51 | $18.00 | 737,423 |
| 2017-11-22 | $19.50 | $19.55 | $19.41 | $19.52 | $18.01 | 2,025,831 |
| 2017-11-21 | $19.60 | $19.68 | $19.47 | $19.50 | $17.99 | 1,974,978 |
| 2017-11-20 | $19.55 | $19.58 | $19.39 | $19.50 | $17.99 | 1,998,843 |
| 2017-11-17 | $19.50 | $19.64 | $19.48 | $19.56 | $18.04 | 1,258,276 |
| 2017-11-16 | $19.29 | $19.56 | $19.29 | $19.55 | $18.03 | 2,700,113 |
| 2017-11-15 | $19.00 | $19.27 | $18.74 | $19.22 | $17.73 | 2,200,829 |
| 2017-11-14 | $19.17 | $19.25 | $19.05 | $19.20 | $17.71 | 2,559,650 |
| 2017-11-13 | $19.15 | $19.28 | $19.08 | $19.23 | $17.74 | 2,237,427 |
| 2017-11-10 | $19.42 | $19.43 | $19.16 | $19.26 | $17.77 | 1,954,761 |
| 2017-11-09 | $19.47 | $19.66 | $19.40 | $19.50 | $17.99 | 2,048,121 |
| 2017-11-08 | $19.79 | $19.90 | $19.63 | $19.76 | $18.23 | 1,762,689 |
| 2017-11-07 | $20.00 | $20.12 | $19.91 | $19.99 | $18.44 | 2,996,980 |
| 2017-11-06 | $19.96 | $20.09 | $19.88 | $20.07 | $18.51 | 1,833,912 |
| 2017-11-03 | $19.62 | $20.08 | $19.62 | $20.02 | $18.47 | 3,149,949 |
| 2017-11-02 | $19.91 | $20.15 | $19.15 | $19.90 | $18.20 | 5,246,474 |
| 2017-11-01 | $20.19 | $20.21 | $19.79 | $19.91 | $18.21 | 2,674,269 |
| 2017-10-31 | $19.94 | $20.07 | $19.92 | $20.05 | $18.34 | 1,508,971 |
| 2017-10-30 | $20.22 | $20.35 | $19.89 | $20.05 | $18.34 | 2,899,670 |
| 2017-10-27 | $20.27 | $20.39 | $20.00 | $20.35 | $18.61 | 1,839,437 |
| 2017-10-26 | $19.87 | $20.49 | $19.55 | $20.30 | $18.57 | 2,485,991 |
| 2017-10-25 | $20.75 | $20.77 | $20.12 | $20.53 | $18.77 | 3,142,314 |
| 2017-10-24 | $20.48 | $20.76 | $20.41 | $20.75 | $18.98 | 3,197,026 |
| 2017-10-23 | $20.40 | $20.53 | $20.29 | $20.37 | $18.63 | 3,127,376 |
| 2017-10-20 | $20.45 | $20.55 | $20.38 | $20.38 | $18.64 | 1,363,171 |
| 2017-10-19 | $20.13 | $20.56 | $20.10 | $20.36 | $18.62 | 2,494,444 |
| 2017-10-18 | $20.25 | $20.49 | $20.19 | $20.22 | $18.49 | 1,603,163 |
| 2017-10-17 | $20.24 | $20.24 | $20.05 | $20.18 | $18.46 | 774,453 |
| 2017-10-16 | $20.30 | $20.48 | $20.18 | $20.20 | $18.48 | 2,181,608 |
| 2017-10-13 | $20.05 | $20.06 | $19.85 | $19.91 | $18.21 | 1,829,730 |
| 2017-10-12 | $20.27 | $20.27 | $20.00 | $20.03 | $18.32 | 1,296,010 |
| 2017-10-11 | $20.15 | $20.25 | $20.04 | $20.24 | $18.51 | 1,441,249 |
| 2017-10-10 | $20.26 | $20.32 | $20.12 | $20.25 | $18.52 | 1,752,929 |
| 2017-10-09 | $20.32 | $20.40 | $20.05 | $20.20 | $18.48 | 1,908,689 |
| 2017-10-06 | $20.45 | $20.57 | $20.23 | $20.30 | $18.57 | 1,919,205 |
| 2017-10-05 | $20.38 | $20.64 | $20.38 | $20.50 | $18.75 | 2,580,788 |
| 2017-10-04 | $20.26 | $20.45 | $20.20 | $20.36 | $18.62 | 1,941,619 |
| 2017-10-03 | $20.23 | $20.38 | $20.10 | $20.28 | $18.55 | 1,324,265 |
| 2017-10-02 | $20.33 | $20.41 | $19.99 | $20.23 | $18.50 | 8,310,353 |
| 2017-09-29 | $20.05 | $20.43 | $20.02 | $20.33 | $18.59 | 4,749,475 |
| 2017-09-28 | $19.91 | $20.05 | $19.83 | $19.99 | $18.28 | 1,484,344 |
| 2017-09-27 | $19.98 | $20.05 | $19.74 | $19.91 | $18.21 | 2,354,359 |
| 2017-09-26 | $19.74 | $19.93 | $19.70 | $19.80 | $18.11 | 4,285,163 |
| 2017-09-25 | $19.72 | $20.01 | $19.62 | $19.71 | $18.03 | 4,600,076 |
| 2017-09-22 | $19.18 | $19.77 | $19.16 | $19.73 | $18.05 | 4,501,411 |
| 2017-09-21 | $19.27 | $19.40 | $19.17 | $19.31 | $17.66 | 4,077,345 |
| 2017-09-20 | $19.06 | $19.33 | $19.02 | $19.25 | $17.61 | 3,412,334 |
| 2017-09-19 | $19.00 | $19.10 | $18.89 | $19.09 | $17.46 | 3,348,651 |
| 2017-09-18 | $19.05 | $19.25 | $18.87 | $18.94 | $17.32 | 3,461,046 |
| 2017-09-15 | $18.64 | $18.95 | $18.64 | $18.93 | $17.31 | 3,418,063 |
| 2017-09-14 | $18.54 | $18.84 | $18.50 | $18.70 | $17.10 | 2,890,700 |
| 2017-09-13 | $18.68 | $18.86 | $18.27 | $18.58 | $16.99 | 3,562,612 |
| 2017-09-12 | $18.74 | $18.97 | $18.67 | $18.76 | $17.16 | 3,095,870 |
| 2017-09-11 | $18.38 | $18.78 | $18.35 | $18.66 | $17.07 | 3,465,810 |
| 2017-09-08 | $18.24 | $18.35 | $18.08 | $18.16 | $16.61 | 2,797,670 |
| 2017-09-07 | $18.35 | $18.41 | $18.13 | $18.26 | $16.70 | 3,467,075 |
| 2017-09-06 | $18.50 | $18.53 | $18.15 | $18.32 | $16.76 | 3,473,733 |
| 2017-09-05 | $18.91 | $18.98 | $18.13 | $18.36 | $16.79 | 4,545,074 |
| 2017-09-01 | $19.10 | $19.14 | $18.95 | $18.98 | $17.36 | 3,945,835 |
| 2017-08-31 | $19.03 | $19.11 | $18.80 | $19.01 | $17.39 | 3,461,913 |
| 2017-08-30 | $18.44 | $19.10 | $18.44 | $18.95 | $17.33 | 5,097,274 |
| 2017-08-29 | $18.37 | $18.51 | $18.32 | $18.44 | $16.87 | 2,814,198 |
| 2017-08-28 | $18.57 | $18.75 | $18.43 | $18.65 | $17.06 | 3,325,543 |
| 2017-08-25 | $18.41 | $18.58 | $18.26 | $18.44 | $16.87 | 2,763,393 |
| 2017-08-24 | $18.67 | $18.69 | $18.28 | $18.32 | $16.76 | 2,499,983 |
| 2017-08-23 | $18.56 | $18.66 | $18.42 | $18.57 | $16.99 | 2,481,794 |
| 2017-08-22 | $18.47 | $18.67 | $18.33 | $18.64 | $17.05 | 6,146,481 |
| 2017-08-21 | $18.11 | $18.33 | $18.05 | $18.14 | $16.59 | 2,718,877 |
| 2017-08-18 | $18.11 | $18.38 | $17.96 | $18.14 | $16.59 | 3,506,598 |
| 2017-08-17 | $18.37 | $18.42 | $17.97 | $18.03 | $16.49 | 3,563,531 |
| 2017-08-16 | $18.53 | $18.69 | $18.32 | $18.38 | $16.81 | 2,328,255 |
| 2017-08-15 | $18.70 | $18.74 | $18.29 | $18.46 | $16.88 | 3,036,591 |
| 2017-08-14 | $18.54 | $18.86 | $18.54 | $18.64 | $17.05 | 2,906,371 |
| 2017-08-11 | $18.45 | $18.55 | $18.15 | $18.34 | $16.77 | 3,739,359 |
| 2017-08-10 | $19.05 | $19.11 | $18.49 | $18.50 | $16.92 | 3,415,974 |
| 2017-08-09 | $19.51 | $19.51 | $19.00 | $19.12 | $17.49 | 3,161,908 |
| 2017-08-08 | $19.50 | $19.77 | $19.49 | $19.52 | $17.85 | 2,935,041 |
| 2017-08-07 | $19.56 | $19.68 | $19.46 | $19.50 | $17.84 | 3,280,100 |
| 2017-08-04 | $19.48 | $19.71 | $19.48 | $19.52 | $17.85 | 2,859,338 |
| 2017-08-03 | $19.24 | $19.57 | $19.24 | $19.40 | $17.74 | 3,941,493 |
| 2017-08-02 | $19.48 | $19.57 | $19.32 | $19.35 | $17.54 | 4,108,315 |
| 2017-08-01 | $19.42 | $19.76 | $19.42 | $19.46 | $17.64 | 2,829,108 |
| 2017-07-31 | $19.36 | $19.57 | $19.26 | $19.38 | $17.57 | 3,138,710 |
| 2017-07-28 | $19.26 | $19.41 | $18.86 | $19.30 | $17.50 | 2,884,777 |
| 2017-07-27 | $19.88 | $20.02 | $19.25 | $19.25 | $17.45 | 4,573,100 |
| 2017-07-26 | $19.50 | $19.55 | $19.31 | $19.31 | $17.51 | 2,834,313 |
| 2017-07-25 | $19.34 | $19.55 | $19.34 | $19.46 | $17.64 | 2,637,304 |
| 2017-07-24 | $19.45 | $19.47 | $19.19 | $19.30 | $17.50 | 4,093,145 |
| 2017-07-21 | $19.41 | $19.60 | $19.35 | $19.38 | $17.57 | 3,120,882 |
| 2017-07-20 | $19.50 | $19.64 | $19.28 | $19.31 | $17.51 | 3,320,736 |
| 2017-07-19 | $19.21 | $19.50 | $19.07 | $19.44 | $17.63 | 2,964,928 |
| 2017-07-18 | $19.41 | $19.45 | $18.99 | $19.13 | $17.35 | 3,042,683 |
| 2017-07-17 | $19.35 | $19.60 | $19.25 | $19.44 | $17.63 | 2,684,981 |
| 2017-07-14 | $19.23 | $19.43 | $19.14 | $19.25 | $17.45 | 2,399,551 |
| 2017-07-13 | $19.25 | $19.30 | $19.09 | $19.16 | $17.37 | 4,980,121 |
| 2017-07-12 | $19.09 | $19.17 | $18.94 | $19.17 | $17.38 | 4,330,582 |
| 2017-07-11 | $18.83 | $19.02 | $18.78 | $18.97 | $17.20 | 2,144,947 |
| 2017-07-10 | $18.59 | $18.99 | $18.52 | $18.86 | $17.10 | 2,756,078 |
| 2017-07-07 | $18.37 | $18.56 | $18.21 | $18.55 | $16.82 | 2,203,441 |
| 2017-07-06 | $18.37 | $18.43 | $18.22 | $18.32 | $16.61 | 2,340,162 |
| 2017-07-05 | $18.59 | $18.61 | $18.15 | $18.43 | $16.71 | 3,677,270 |
| 2017-07-03 | $18.63 | $18.87 | $18.52 | $18.54 | $16.81 | 1,546,802 |
| 2017-06-30 | $18.48 | $18.83 | $18.33 | $18.60 | $16.86 | 2,093,680 |
| 2017-06-29 | $18.63 | $18.65 | $18.15 | $18.42 | $16.70 | 2,800,851 |
| 2017-06-28 | $18.28 | $18.60 | $18.26 | $18.54 | $16.81 | 2,352,147 |
| 2017-06-27 | $18.66 | $18.87 | $18.17 | $18.20 | $16.50 | 3,446,305 |
| 2017-06-26 | $18.49 | $18.67 | $17.99 | $18.23 | $16.53 | 3,429,726 |
| 2017-06-23 | $18.83 | $18.83 | $18.50 | $18.53 | $16.80 | 2,597,068 |
| 2017-06-22 | $18.63 | $18.79 | $18.45 | $18.77 | $17.02 | 2,321,236 |
| 2017-06-21 | $18.61 | $18.78 | $18.44 | $18.55 | $16.82 | 2,745,927 |
| 2017-06-20 | $18.80 | $18.89 | $18.55 | $18.62 | $16.88 | 2,842,945 |
| 2017-06-19 | $18.46 | $20.34 | $18.43 | $18.84 | $17.08 | 5,012,900 |
| 2017-06-16 | $18.43 | $18.48 | $18.21 | $18.26 | $16.56 | 1,480,188 |
| 2017-06-15 | $18.38 | $18.79 | $18.38 | $18.43 | $16.71 | 1,031,793 |
| 2017-06-14 | $19.10 | $19.10 | $18.43 | $18.60 | $16.86 | 5,055,883 |
| 2017-06-13 | $18.80 | $19.15 | $18.80 | $19.11 | $17.33 | 2,302,297 |
| 2017-06-12 | $18.94 | $19.02 | $18.24 | $18.71 | $16.96 | 1,914,634 |
| 2017-06-09 | $18.70 | $19.14 | $18.70 | $18.96 | $17.19 | 3,150,818 |
| 2017-06-08 | $18.52 | $18.72 | $18.50 | $18.64 | $16.90 | 2,377,914 |
| 2017-06-07 | $18.55 | $18.71 | $18.49 | $18.54 | $16.81 | 1,828,925 |
| 2017-06-06 | $18.33 | $18.57 | $18.25 | $18.53 | $16.80 | 1,372,977 |
| 2017-06-05 | $18.77 | $18.81 | $18.43 | $18.50 | $16.77 | 2,000,047 |
| 2017-06-02 | $18.80 | $18.90 | $18.74 | $18.79 | $17.04 | 2,396,394 |
| 2017-06-01 | $18.42 | $18.79 | $18.41 | $18.76 | $17.01 | 1,764,750 |
| 2017-05-31 | $18.55 | $18.63 | $18.26 | $18.42 | $16.70 | 1,209,397 |
| 2017-05-30 | $18.52 | $18.73 | $18.50 | $18.61 | $16.87 | 1,084,893 |
| 2017-05-26 | $18.57 | $18.72 | $18.50 | $18.67 | $16.93 | 954,995 |
| 2017-05-25 | $18.75 | $18.80 | $18.50 | $18.63 | $16.89 | 1,297,466 |
| 2017-05-24 | $18.78 | $18.79 | $18.55 | $18.74 | $16.99 | 919,018 |
| 2017-05-23 | $18.76 | $19.00 | $18.59 | $18.70 | $16.96 | 1,582,681 |
| 2017-05-22 | $18.56 | $18.98 | $18.54 | $18.84 | $17.08 | 3,397,536 |
| 2017-05-19 | $18.20 | $18.66 | $18.18 | $18.45 | $16.73 | 2,294,142 |
| 2017-05-18 | $17.83 | $18.23 | $17.61 | $18.14 | $16.45 | 2,324,550 |
| 2017-05-17 | $18.45 | $18.47 | $17.91 | $17.93 | $16.26 | 3,136,196 |
| 2017-05-16 | $18.55 | $18.69 | $18.51 | $18.63 | $16.89 | 1,684,385 |
| 2017-05-15 | $18.32 | $18.68 | $18.28 | $18.53 | $16.80 | 2,194,521 |
| 2017-05-12 | $18.60 | $18.68 | $18.21 | $18.36 | $16.65 | 2,447,366 |
| 2017-05-11 | $18.77 | $18.86 | $18.54 | $18.69 | $16.95 | 2,315,409 |
| 2017-05-10 | $18.85 | $19.02 | $18.77 | $18.83 | $17.07 | 2,541,443 |
| 2017-05-09 | $18.65 | $19.03 | $18.50 | $18.97 | $17.20 | 2,664,047 |
| 2017-05-08 | $18.60 | $18.79 | $18.51 | $18.74 | $16.99 | 1,618,157 |
| 2017-05-05 | $18.25 | $18.60 | $18.17 | $18.59 | $16.86 | 1,978,506 |
| 2017-05-04 | $18.50 | $18.65 | $18.22 | $18.25 | $16.55 | 1,831,186 |
| 2017-05-03 | $18.70 | $18.72 | $18.54 | $18.60 | $16.71 | 1,197,778 |
| 2017-05-02 | $18.75 | $18.85 | $18.62 | $18.74 | $16.83 | 1,445,622 |
| 2017-05-01 | $18.92 | $19.03 | $18.70 | $18.90 | $16.98 | 2,743,067 |
| 2017-04-28 | $19.19 | $19.30 | $18.75 | $18.98 | $17.05 | 3,206,829 |
| 2017-04-27 | $18.15 | $19.09 | $17.91 | $18.73 | $16.83 | 10,718,838 |
| 2017-04-26 | $17.52 | $17.95 | $17.51 | $17.77 | $15.96 | 3,091,354 |
| 2017-04-25 | $17.35 | $17.54 | $17.31 | $17.49 | $15.71 | 2,212,546 |
| 2017-04-24 | $17.34 | $17.39 | $17.16 | $17.26 | $15.51 | 1,397,762 |
| 2017-04-21 | $17.25 | $17.32 | $16.95 | $17.04 | $15.31 | 1,362,177 |
| 2017-04-20 | $16.91 | $17.28 | $16.89 | $17.22 | $15.47 | 2,615,718 |
| 2017-04-19 | $17.12 | $17.23 | $16.77 | $16.86 | $15.15 | 2,489,351 |
| 2017-04-18 | $17.16 | $17.25 | $16.92 | $17.04 | $15.31 | 2,212,196 |
| 2017-04-17 | $16.89 | $17.42 | $16.85 | $17.31 | $15.55 | 1,764,103 |
| 2017-04-13 | $17.50 | $17.63 | $17.23 | $17.27 | $15.51 | 1,322,132 |
| 2017-04-12 | $17.80 | $17.88 | $17.54 | $17.57 | $15.78 | 1,790,671 |
| 2017-04-11 | $17.83 | $17.93 | $17.70 | $17.88 | $16.06 | 2,179,475 |
| 2017-04-10 | $17.42 | $17.90 | $17.36 | $17.89 | $16.07 | 2,022,828 |
| 2017-04-07 | $17.56 | $17.69 | $17.43 | $17.45 | $15.68 | 2,498,493 |
| 2017-04-06 | $17.62 | $17.81 | $17.58 | $17.68 | $15.88 | 2,339,807 |
| 2017-04-05 | $18.12 | $18.17 | $17.62 | $17.68 | $15.88 | 3,066,063 |
| 2017-04-04 | $17.84 | $18.13 | $17.84 | $18.04 | $16.21 | 1,786,257 |
| 2017-04-03 | $18.16 | $18.22 | $17.83 | $17.94 | $16.12 | 1,566,083 |
| 2017-03-31 | $18.20 | $18.52 | $18.20 | $18.23 | $16.38 | 2,556,008 |
| 2017-03-30 | $17.66 | $18.44 | $17.66 | $18.37 | $16.50 | 3,730,777 |
| 2017-03-29 | $17.78 | $17.89 | $17.65 | $17.77 | $15.96 | 1,607,053 |
| 2017-03-28 | $17.60 | $18.00 | $17.60 | $17.85 | $16.04 | 4,303,946 |
| 2017-03-27 | $17.91 | $18.02 | $17.53 | $17.68 | $15.88 | 6,646,984 |
| 2017-03-24 | $18.23 | $18.30 | $18.08 | $18.17 | $16.32 | 2,060,637 |
| 2017-03-23 | $18.19 | $18.31 | $18.11 | $18.24 | $16.39 | 2,444,030 |
| 2017-03-22 | $17.92 | $18.33 | $17.73 | $18.22 | $16.37 | 3,207,024 |
| 2017-03-21 | $18.30 | $18.31 | $17.89 | $17.93 | $16.11 | 4,734,897 |
| 2017-03-20 | $18.10 | $18.29 | $18.10 | $18.25 | $16.39 | 2,151,109 |
| 2017-03-17 | $18.32 | $18.35 | $18.09 | $18.16 | $16.31 | 2,729,388 |
| 2017-03-16 | $18.44 | $18.49 | $18.27 | $18.35 | $16.48 | 1,171,812 |
| 2017-03-15 | $18.36 | $18.50 | $18.25 | $18.43 | $16.56 | 2,077,942 |
| 2017-03-14 | $18.19 | $18.28 | $18.11 | $18.26 | $16.40 | 2,334,625 |
| 2017-03-13 | $18.16 | $18.35 | $18.10 | $18.27 | $16.41 | 2,850,917 |
| 2017-03-10 | $18.14 | $18.25 | $18.04 | $18.21 | $16.36 | 2,576,072 |
| 2017-03-09 | $18.00 | $18.16 | $17.93 | $18.02 | $16.19 | 2,931,694 |
| 2017-03-08 | $18.01 | $18.10 | $17.89 | $18.01 | $16.18 | 2,873,152 |
| 2017-03-07 | $18.07 | $18.10 | $17.75 | $17.91 | $16.09 | 2,551,469 |
| 2017-03-06 | $17.97 | $18.20 | $17.94 | $18.04 | $16.21 | 2,460,350 |
| 2017-03-03 | $18.05 | $18.13 | $17.95 | $18.09 | $16.25 | 1,504,011 |
| 2017-03-02 | $18.18 | $18.24 | $18.07 | $18.09 | $16.25 | 2,572,017 |
| 2017-03-01 | $18.23 | $18.30 | $18.15 | $18.18 | $16.33 | 6,489,392 |
| 2017-02-28 | $17.88 | $18.14 | $17.88 | $18.03 | $16.20 | 2,444,012 |
| 2017-02-27 | $17.83 | $18.13 | $17.34 | $18.12 | $16.28 | 2,952,711 |
| 2017-02-24 | $17.95 | $18.15 | $17.69 | $18.00 | $16.17 | 4,035,322 |
| 2017-02-23 | $18.23 | $18.27 | $18.05 | $18.19 | $16.34 | 2,182,578 |
| 2017-02-22 | $18.04 | $18.25 | $18.04 | $18.24 | $16.39 | 2,582,029 |
| 2017-02-21 | $18.14 | $18.35 | $18.14 | $18.27 | $16.41 | 2,318,852 |
| 2017-02-17 | $17.95 | $18.29 | $17.91 | $18.25 | $16.39 | 2,947,326 |
| 2017-02-16 | $17.98 | $18.04 | $17.83 | $18.01 | $16.18 | 5,979,186 |
| 2017-02-15 | $17.99 | $18.21 | $17.95 | $18.18 | $16.19 | 2,190,746 |
| 2017-02-14 | $17.62 | $18.07 | $17.60 | $18.01 | $16.04 | 3,235,902 |
| 2017-02-13 | $18.13 | $18.28 | $17.67 | $18.00 | $16.03 | 5,091,656 |
| 2017-02-10 | $18.21 | $18.38 | $18.10 | $18.17 | $16.18 | 4,701,843 |
| 2017-02-09 | $18.00 | $18.36 | $17.77 | $18.24 | $16.24 | 5,065,683 |
| 2017-02-08 | $17.94 | $18.40 | $17.85 | $18.37 | $16.36 | 4,019,873 |
| 2017-02-07 | $17.49 | $18.02 | $17.43 | $17.94 | $15.97 | 3,501,819 |
| 2017-02-06 | $17.51 | $17.58 | $17.40 | $17.47 | $15.56 | 1,933,930 |
| 2017-02-03 | $17.79 | $17.98 | $17.61 | $17.61 | $15.68 | 2,164,103 |
| 2017-02-02 | $17.46 | $17.61 | $17.35 | $17.56 | $15.64 | 2,339,244 |
| 2017-02-01 | $17.48 | $17.79 | $17.43 | $17.58 | $15.65 | 3,277,531 |
| 2017-01-31 | $17.34 | $17.58 | $17.20 | $17.36 | $15.46 | 2,431,146 |
| 2017-01-30 | $17.59 | $17.59 | $17.36 | $17.54 | $15.62 | 1,372,471 |
| 2017-01-27 | $17.80 | $17.80 | $17.68 | $17.74 | $15.80 | 1,869,503 |
| 2017-01-26 | $17.71 | $17.83 | $17.69 | $17.80 | $15.85 | 1,646,166 |
| 2017-01-25 | $17.75 | $17.86 | $17.50 | $17.69 | $15.75 | 2,644,559 |
| 2017-01-24 | $17.24 | $17.67 | $17.19 | $17.62 | $15.69 | 3,477,154 |
| 2017-01-23 | $17.19 | $17.35 | $17.12 | $17.19 | $15.31 | 3,525,952 |
| 2017-01-20 | $17.05 | $17.24 | $17.01 | $17.22 | $15.33 | 1,576,461 |
| 2017-01-19 | $17.14 | $17.15 | $16.94 | $17.04 | $15.17 | 1,933,216 |
| 2017-01-18 | $16.95 | $17.16 | $16.86 | $17.14 | $15.26 | 2,414,401 |
| 2017-01-17 | $17.06 | $17.19 | $16.85 | $16.99 | $15.13 | 3,467,513 |
| 2017-01-13 | $17.25 | $17.47 | $17.02 | $17.23 | $15.34 | 2,577,387 |
| 2017-01-12 | $17.34 | $17.39 | $17.01 | $17.23 | $15.34 | 2,319,748 |
| 2017-01-11 | $17.21 | $17.31 | $17.00 | $17.25 | $15.36 | 2,774,064 |
| 2017-01-10 | $17.22 | $17.40 | $17.04 | $17.11 | $15.24 | 3,653,486 |
| 2017-01-09 | $17.19 | $17.27 | $16.76 | $17.14 | $15.26 | 6,669,598 |
| 2017-01-06 | $16.44 | $16.81 | $16.38 | $16.73 | $14.90 | 2,818,239 |
| 2017-01-05 | $16.33 | $16.43 | $16.08 | $16.41 | $14.61 | 1,635,712 |
| 2017-01-04 | $15.96 | $16.65 | $15.93 | $16.38 | $14.59 | 3,192,332 |
| 2017-01-03 | $15.67 | $15.84 | $15.51 | $15.83 | $14.10 | 1,514,673 |
| 2016-12-30 | $15.46 | $15.47 | $15.30 | $15.39 | $13.70 | 1,839,951 |
| 2016-12-29 | $15.60 | $15.73 | $15.46 | $15.47 | $13.77 | 1,638,109 |
| 2016-12-28 | $15.87 | $15.95 | $15.59 | $15.61 | $13.90 | 1,358,992 |
| 2016-12-27 | $16.03 | $16.19 | $15.88 | $15.92 | $14.18 | 2,077,618 |
| 2016-12-23 | $16.31 | $16.31 | $15.97 | $16.07 | $14.31 | 2,695,475 |
| 2016-12-22 | $16.56 | $16.73 | $16.32 | $16.34 | $14.55 | 1,425,306 |
| 2016-12-21 | $16.81 | $16.93 | $16.61 | $16.62 | $14.80 | 1,275,400 |
| 2016-12-20 | $16.73 | $17.07 | $16.73 | $16.84 | $14.99 | 2,158,134 |
| 2016-12-19 | $16.60 | $16.70 | $16.50 | $16.65 | $14.83 | 1,929,974 |
| 2016-12-16 | $16.72 | $16.82 | $16.62 | $16.65 | $14.83 | 5,213,896 |
| 2016-12-15 | $16.10 | $16.90 | $16.10 | $16.65 | $14.83 | 3,750,445 |
| 2016-12-14 | $16.74 | $16.88 | $16.44 | $16.52 | $14.71 | 1,803,224 |
| 2016-12-13 | $17.00 | $17.09 | $16.77 | $16.85 | $15.00 | 2,194,517 |
| 2016-12-12 | $17.02 | $17.18 | $16.79 | $16.96 | $15.10 | 3,143,641 |
| 2016-12-09 | $17.01 | $17.57 | $16.81 | $17.13 | $15.25 | 5,248,421 |
| 2016-12-08 | $16.50 | $17.18 | $16.37 | $16.99 | $15.13 | 5,193,184 |
| 2016-12-07 | $15.87 | $16.41 | $15.86 | $16.34 | $14.55 | 4,030,904 |
| 2016-12-06 | $15.73 | $15.90 | $15.60 | $15.87 | $14.13 | 8,538,831 |
| 2016-12-05 | $15.55 | $15.72 | $15.51 | $15.67 | $13.95 | 1,829,050 |
| 2016-12-02 | $15.71 | $15.71 | $15.45 | $15.48 | $13.78 | 1,268,790 |
| 2016-12-01 | $15.42 | $15.79 | $15.38 | $15.67 | $13.95 | 3,006,795 |
| 2016-11-30 | $15.33 | $15.49 | $15.19 | $15.30 | $13.62 | 1,701,085 |
| 2016-11-29 | $15.35 | $15.36 | $15.14 | $15.26 | $13.59 | 1,660,980 |
| 2016-11-28 | $15.74 | $15.82 | $15.35 | $15.37 | $13.69 | 1,499,318 |
| 2016-11-25 | $15.53 | $15.94 | $15.52 | $15.94 | $14.19 | 1,265,539 |
| 2016-11-23 | $15.38 | $15.67 | $15.38 | $15.55 | $13.85 | 1,811,819 |
| 2016-11-22 | $15.49 | $15.55 | $15.34 | $15.44 | $13.75 | 2,332,426 |
| 2016-11-21 | $15.40 | $15.49 | $15.29 | $15.46 | $13.77 | 3,059,880 |
| 2016-11-18 | $15.25 | $15.63 | $15.25 | $15.40 | $13.71 | 4,209,057 |
| 2016-11-17 | $14.79 | $15.37 | $14.79 | $15.22 | $13.55 | 4,167,873 |
| 2016-11-16 | $14.92 | $15.00 | $14.75 | $14.76 | $13.14 | 3,518,880 |
| 2016-11-15 | $15.10 | $15.28 | $14.94 | $15.05 | $13.40 | 3,780,716 |
| 2016-11-14 | $14.75 | $15.23 | $14.74 | $15.13 | $13.47 | 5,500,905 |
| 2016-11-11 | $14.19 | $14.81 | $14.07 | $14.74 | $13.12 | 4,682,189 |
| 2016-11-10 | $13.70 | $14.27 | $13.64 | $14.25 | $12.69 | 10,375,690 |
| 2016-11-09 | $13.79 | $13.93 | $13.58 | $13.61 | $12.12 | 4,407,214 |
| 2016-11-08 | $13.81 | $14.00 | $13.71 | $13.89 | $12.37 | 2,182,763 |
| 2016-11-07 | $13.78 | $14.04 | $13.75 | $13.96 | $12.43 | 3,517,747 |
| 2016-11-04 | $13.82 | $13.92 | $13.63 | $13.64 | $12.15 | 1,375,315 |
| 2016-11-03 | $14.18 | $14.20 | $13.85 | $13.89 | $12.37 | 1,884,891 |
| 2016-11-02 | $14.04 | $14.17 | $13.82 | $14.08 | $12.54 | 3,294,858 |
| 2016-11-01 | $14.29 | $14.50 | $14.02 | $14.07 | $12.39 | 2,439,516 |
| 2016-10-31 | $14.43 | $14.59 | $14.18 | $14.19 | $12.49 | 1,961,644 |
| 2016-10-28 | $14.68 | $14.82 | $14.42 | $14.51 | $12.77 | 1,979,964 |
| 2016-10-27 | $14.90 | $14.98 | $14.72 | $14.75 | $12.99 | 1,924,177 |
| 2016-10-26 | $14.77 | $15.14 | $14.74 | $14.87 | $13.09 | 2,367,520 |
| 2016-10-25 | $14.69 | $15.07 | $14.59 | $14.88 | $13.10 | 7,098,910 |
| 2016-10-24 | $14.14 | $14.63 | $14.14 | $14.48 | $12.75 | 2,633,152 |
| 2016-10-21 | $13.80 | $14.18 | $13.80 | $14.02 | $12.34 | 1,597,953 |
| 2016-10-20 | $13.88 | $13.99 | $13.83 | $13.89 | $12.23 | 3,612,693 |
| 2016-10-19 | $13.72 | $13.90 | $13.70 | $13.88 | $12.22 | 1,510,945 |
| 2016-10-18 | $13.80 | $13.88 | $13.70 | $13.72 | $12.08 | 1,448,814 |
| 2016-10-17 | $13.79 | $13.85 | $13.63 | $13.64 | $12.01 | 1,376,482 |
| 2016-10-14 | $13.92 | $14.02 | $13.69 | $13.75 | $12.11 | 1,284,901 |
| 2016-10-13 | $13.91 | $13.94 | $13.69 | $13.77 | $12.12 | 9,175,737 |
| 2016-10-12 | $14.22 | $14.25 | $13.97 | $14.00 | $12.33 | 4,329,058 |
| 2016-10-11 | $14.37 | $14.38 | $14.19 | $14.24 | $12.54 | 2,351,959 |
| 2016-10-10 | $14.25 | $14.49 | $14.25 | $14.37 | $12.65 | 1,295,218 |
| 2016-10-07 | $14.26 | $14.32 | $14.14 | $14.23 | $12.53 | 1,062,086 |
| 2016-10-06 | $14.36 | $14.41 | $14.18 | $14.26 | $12.55 | 1,332,028 |
| 2016-10-05 | $14.23 | $14.42 | $14.22 | $14.36 | $12.64 | 1,254,313 |
| 2016-10-04 | $14.34 | $14.36 | $14.15 | $14.20 | $12.50 | 1,552,911 |
| 2016-10-03 | $14.24 | $14.41 | $14.22 | $14.27 | $12.56 | 1,314,018 |
| 2016-09-30 | $14.05 | $14.36 | $14.04 | $14.26 | $12.55 | 5,548,310 |
| 2016-09-29 | $14.12 | $14.31 | $14.04 | $14.05 | $12.37 | 1,364,512 |
| 2016-09-28 | $14.03 | $14.17 | $13.97 | $14.14 | $12.45 | 1,003,842 |
| 2016-09-27 | $13.99 | $14.13 | $13.91 | $14.01 | $12.33 | 1,286,069 |
| 2016-09-26 | $14.25 | $14.25 | $13.95 | $14.07 | $12.39 | 1,621,688 |
| 2016-09-23 | $14.36 | $14.51 | $14.27 | $14.34 | $12.63 | 1,061,495 |
| 2016-09-22 | $14.54 | $14.60 | $14.35 | $14.48 | $12.75 | 1,311,858 |
| 2016-09-21 | $14.45 | $14.59 | $14.24 | $14.41 | $12.69 | 1,458,522 |
| 2016-09-20 | $14.53 | $14.54 | $14.33 | $14.38 | $12.66 | 1,152,163 |
| 2016-09-19 | $14.36 | $14.58 | $14.25 | $14.38 | $12.66 | 1,375,707 |
| 2016-09-16 | $14.58 | $14.68 | $14.29 | $14.35 | $12.63 | 1,805,809 |
| 2016-09-15 | $14.47 | $14.95 | $14.44 | $14.74 | $12.98 | 1,252,949 |
| 2016-09-14 | $14.60 | $14.70 | $14.41 | $14.47 | $12.74 | 1,031,718 |
| 2016-09-13 | $14.71 | $14.74 | $14.45 | $14.56 | $12.82 | 1,574,172 |
| 2016-09-12 | $14.62 | $14.94 | $14.42 | $14.88 | $13.10 | 1,437,058 |
| 2016-09-09 | $15.20 | $15.25 | $14.71 | $14.74 | $12.98 | 1,768,585 |
| 2016-09-08 | $15.09 | $15.43 | $15.01 | $15.28 | $13.45 | 1,559,544 |
| 2016-09-07 | $14.83 | $15.12 | $14.70 | $15.00 | $13.21 | 1,868,635 |
| 2016-09-06 | $14.81 | $14.99 | $14.58 | $14.84 | $13.07 | 1,453,474 |
| 2016-09-02 | $14.81 | $14.98 | $14.79 | $14.80 | $13.03 | 842,870 |
| 2016-09-01 | $14.99 | $15.11 | $14.69 | $14.78 | $13.01 | 864,915 |
| 2016-08-31 | $14.85 | $15.01 | $14.62 | $14.99 | $13.20 | 1,152,183 |
| 2016-08-30 | $14.75 | $14.92 | $14.75 | $14.86 | $13.08 | 826,037 |
| 2016-08-29 | $14.57 | $14.86 | $14.56 | $14.80 | $13.03 | 850,935 |
| 2016-08-26 | $14.68 | $14.88 | $14.56 | $14.57 | $12.83 | 1,281,486 |
| 2016-08-25 | $14.75 | $14.87 | $14.61 | $14.68 | $12.92 | 1,147,937 |
| 2016-08-24 | $14.92 | $15.04 | $14.78 | $14.80 | $13.03 | 1,033,752 |
| 2016-08-23 | $15.12 | $15.13 | $14.94 | $14.97 | $13.18 | 1,992,331 |
| 2016-08-22 | $15.00 | $15.11 | $14.83 | $15.09 | $13.29 | 1,974,811 |
| 2016-08-19 | $15.05 | $15.17 | $14.94 | $15.09 | $13.29 | 1,577,030 |
| 2016-08-18 | $14.66 | $15.07 | $14.66 | $15.05 | $13.25 | 1,705,042 |
| 2016-08-17 | $14.79 | $14.82 | $14.54 | $14.68 | $12.92 | 1,275,249 |
| 2016-08-16 | $14.89 | $15.05 | $14.75 | $14.77 | $13.00 | 1,686,247 |
| 2016-08-15 | $14.80 | $15.07 | $14.80 | $14.92 | $13.14 | 1,947,024 |
| 2016-08-12 | $14.76 | $14.87 | $14.70 | $14.78 | $13.01 | 1,195,033 |
| 2016-08-11 | $14.65 | $14.87 | $14.65 | $14.81 | $13.04 | 1,424,823 |
| 2016-08-10 | $14.81 | $14.85 | $14.50 | $14.63 | $12.88 | 1,693,512 |
| 2016-08-09 | $14.73 | $14.98 | $14.73 | $14.87 | $13.09 | 1,356,459 |
| 2016-08-08 | $14.70 | $15.00 | $14.68 | $14.86 | $13.08 | 3,171,912 |
| 2016-08-05 | $14.58 | $14.75 | $14.50 | $14.63 | $12.88 | 1,941,965 |
| 2016-08-04 | $14.28 | $14.60 | $14.27 | $14.49 | $12.76 | 1,821,146 |
| 2016-08-03 | $13.94 | $14.46 | $13.93 | $14.26 | $12.55 | 3,787,203 |
| 2016-08-02 | $14.58 | $14.72 | $14.00 | $14.14 | $12.31 | 2,519,425 |
| 2016-08-01 | $14.46 | $14.93 | $14.46 | $14.55 | $12.67 | 3,257,089 |
| 2016-07-29 | $14.60 | $14.69 | $14.39 | $14.44 | $12.57 | 1,930,836 |
| 2016-07-28 | $14.65 | $14.73 | $14.42 | $14.68 | $12.78 | 2,893,633 |
| 2016-07-27 | $14.50 | $14.93 | $14.30 | $14.72 | $12.82 | 4,971,287 |
| 2016-07-26 | $14.03 | $14.49 | $13.66 | $14.47 | $12.60 | 5,613,740 |
| 2016-07-25 | $14.25 | $14.25 | $13.84 | $13.92 | $12.12 | 3,919,057 |
| 2016-07-22 | $13.85 | $14.12 | $13.69 | $14.10 | $12.28 | 3,045,048 |
| 2016-07-21 | $13.68 | $13.90 | $13.56 | $13.85 | $12.06 | 2,626,251 |
| 2016-07-20 | $13.04 | $13.71 | $13.00 | $13.68 | $11.91 | 7,564,235 |
| 2016-07-19 | $13.03 | $13.08 | $12.87 | $13.06 | $11.37 | 2,655,614 |
| 2016-07-18 | $12.85 | $13.13 | $12.85 | $12.92 | $11.25 | 1,923,073 |
| 2016-07-15 | $12.57 | $12.93 | $12.56 | $12.85 | $11.19 | 2,264,242 |
| 2016-07-14 | $12.52 | $12.64 | $12.50 | $12.57 | $10.94 | 2,066,427 |
| 2016-07-13 | $12.43 | $12.49 | $12.15 | $12.40 | $10.80 | 3,177,036 |
| 2016-07-12 | $12.62 | $12.66 | $12.36 | $12.48 | $10.87 | 4,815,909 |
| 2016-07-11 | $12.32 | $12.51 | $12.26 | $12.48 | $10.87 | 3,444,009 |
| 2016-07-08 | $12.25 | $12.37 | $12.17 | $12.30 | $10.71 | 3,093,746 |
| 2016-07-07 | $12.10 | $12.29 | $11.99 | $12.09 | $10.53 | 3,116,407 |
| 2016-07-06 | $11.99 | $12.04 | $11.63 | $12.00 | $10.45 | 3,974,606 |
| 2016-07-05 | $12.21 | $12.27 | $11.95 | $12.06 | $10.50 | 3,207,090 |
| 2016-07-01 | $12.25 | $12.45 | $12.25 | $12.34 | $10.74 | 1,595,354 |
| 2016-06-30 | $12.45 | $12.60 | $12.25 | $12.34 | $10.74 | 1,903,901 |
| 2016-06-29 | $12.21 | $12.52 | $12.06 | $12.48 | $10.87 | 1,909,439 |
| 2016-06-28 | $12.40 | $12.50 | $11.90 | $12.01 | $10.46 | 2,318,018 |
| 2016-06-27 | $12.21 | $12.21 | $11.90 | $11.98 | $10.43 | 4,008,639 |
| 2016-06-24 | $12.45 | $12.91 | $12.35 | $12.42 | $10.81 | 4,347,304 |
| 2016-06-23 | $13.22 | $13.41 | $13.14 | $13.25 | $11.54 | 2,659,771 |
| 2016-06-22 | $13.10 | $13.29 | $13.00 | $13.01 | $11.33 | 2,110,864 |
| 2016-06-21 | $12.85 | $13.13 | $12.78 | $13.08 | $11.39 | 2,248,504 |
| 2016-06-20 | $12.65 | $13.00 | $12.62 | $12.78 | $11.13 | 2,585,911 |
| 2016-06-17 | $12.45 | $12.65 | $12.39 | $12.46 | $10.85 | 2,191,260 |
| 2016-06-16 | $12.58 | $12.62 | $12.17 | $12.41 | $10.80 | 2,842,608 |
| 2016-06-15 | $12.80 | $12.98 | $12.65 | $12.69 | $11.05 | 3,858,813 |
| 2016-06-14 | $13.03 | $13.22 | $12.69 | $12.72 | $11.07 | 2,727,699 |
| 2016-06-13 | $13.23 | $13.42 | $13.05 | $13.11 | $11.41 | 2,745,886 |
| 2016-06-10 | $13.43 | $13.48 | $13.26 | $13.37 | $11.64 | 3,163,467 |
| 2016-06-09 | $13.82 | $13.85 | $13.54 | $13.64 | $11.88 | 2,151,596 |
| 2016-06-08 | $14.04 | $14.22 | $13.88 | $13.91 | $12.11 | 2,105,893 |
| 2016-06-07 | $14.07 | $14.31 | $14.06 | $14.07 | $12.25 | 3,621,364 |
| 2016-06-06 | $13.54 | $14.09 | $13.50 | $14.04 | $12.22 | 2,279,524 |
| 2016-06-03 | $13.53 | $13.59 | $13.42 | $13.54 | $11.79 | 1,960,179 |
| 2016-06-02 | $13.50 | $13.70 | $13.50 | $13.66 | $11.89 | 1,467,313 |
| 2016-06-01 | $13.39 | $13.68 | $13.29 | $13.63 | $11.87 | 1,647,106 |
| 2016-05-31 | $13.53 | $13.63 | $13.43 | $13.51 | $11.76 | 1,797,332 |
| 2016-05-27 | $13.38 | $13.58 | $13.26 | $13.52 | $11.77 | 1,430,949 |
| 2016-05-26 | $13.57 | $13.64 | $13.42 | $13.42 | $11.68 | 1,977,419 |
| 2016-05-25 | $13.39 | $13.71 | $13.39 | $13.57 | $11.81 | 4,073,056 |
| 2016-05-24 | $13.10 | $13.41 | $13.09 | $13.38 | $11.65 | 2,862,127 |
| 2016-05-23 | $12.90 | $13.20 | $12.90 | $13.06 | $11.37 | 2,481,983 |
| 2016-05-20 | $12.92 | $13.27 | $12.87 | $13.05 | $11.36 | 2,978,864 |
| 2016-05-19 | $13.08 | $13.10 | $12.50 | $12.82 | $11.16 | 5,565,376 |
| 2016-05-18 | $13.12 | $13.49 | $13.00 | $13.13 | $11.43 | 1,917,864 |
| 2016-05-17 | $12.96 | $13.50 | $12.94 | $13.13 | $11.43 | 2,720,232 |
| 2016-05-16 | $12.71 | $13.08 | $12.71 | $13.01 | $11.33 | 3,438,815 |
| 2016-05-13 | $12.86 | $13.10 | $12.64 | $12.67 | $11.03 | 2,295,080 |
| 2016-05-12 | $12.86 | $13.00 | $12.62 | $12.98 | $11.30 | 2,440,158 |
| 2016-05-11 | $12.97 | $13.10 | $12.85 | $12.85 | $11.19 | 2,595,882 |
| 2016-05-10 | $13.05 | $13.25 | $12.99 | $13.00 | $11.32 | 3,304,476 |
| 2016-05-09 | $13.09 | $13.21 | $13.00 | $13.05 | $11.36 | 1,780,653 |
| 2016-05-06 | $13.06 | $13.46 | $13.05 | $13.17 | $11.47 | 1,831,577 |
| 2016-05-05 | $13.45 | $13.59 | $13.14 | $13.17 | $11.47 | 1,790,958 |
| 2016-05-04 | $13.46 | $13.70 | $13.09 | $13.39 | $11.66 | 3,945,083 |
| 2016-05-03 | $13.19 | $13.55 | $12.92 | $13.50 | $11.75 | 4,023,061 |
| 2016-05-02 | $13.60 | $13.74 | $13.44 | $13.44 | $11.56 | 3,534,370 |
| 2016-04-29 | $13.89 | $14.04 | $13.32 | $13.60 | $11.70 | 2,401,479 |
| 2016-04-28 | $14.30 | $14.48 | $13.90 | $13.92 | $11.98 | 2,369,853 |
| 2016-04-27 | $14.36 | $14.55 | $14.07 | $14.37 | $12.36 | 2,214,613 |
| 2016-04-26 | $14.52 | $14.96 | $14.50 | $14.52 | $12.49 | 2,019,500 |
| 2016-04-25 | $14.32 | $14.82 | $14.16 | $14.49 | $12.47 | 3,546,457 |
| 2016-04-22 | $14.89 | $15.11 | $14.81 | $14.94 | $12.86 | 2,087,967 |
| 2016-04-21 | $14.81 | $15.04 | $14.65 | $14.87 | $12.79 | 2,875,389 |
| 2016-04-20 | $14.44 | $14.84 | $14.37 | $14.81 | $12.74 | 2,715,751 |
| 2016-04-19 | $13.99 | $14.45 | $13.94 | $14.36 | $12.36 | 3,299,506 |
| 2016-04-18 | $13.65 | $14.02 | $13.60 | $13.95 | $12.00 | 1,846,518 |
| 2016-04-15 | $13.66 | $13.89 | $13.61 | $13.67 | $11.76 | 2,127,350 |
| 2016-04-14 | $13.76 | $13.76 | $13.28 | $13.71 | $11.80 | 2,795,798 |
| 2016-04-13 | $13.36 | $13.81 | $13.28 | $13.78 | $11.86 | 2,832,009 |
| 2016-04-12 | $13.22 | $13.30 | $13.00 | $13.28 | $11.43 | 3,266,052 |
| 2016-04-11 | $13.08 | $13.29 | $13.05 | $13.19 | $11.35 | 2,649,872 |
| 2016-04-08 | $13.48 | $13.66 | $13.04 | $13.05 | $11.23 | 2,040,502 |
| 2016-04-07 | $13.29 | $13.44 | $13.15 | $13.30 | $11.44 | 3,340,090 |
| 2016-04-06 | $13.39 | $13.48 | $13.11 | $13.47 | $11.59 | 2,428,063 |
| 2016-04-05 | $13.87 | $13.89 | $13.21 | $13.37 | $11.50 | 2,979,069 |
| 2016-04-04 | $14.25 | $14.35 | $13.95 | $14.00 | $12.05 | 1,609,746 |
| 2016-04-01 | $14.50 | $14.57 | $14.20 | $14.35 | $12.35 | 1,217,192 |
| 2016-03-31 | $14.42 | $14.69 | $14.40 | $14.69 | $12.64 | 1,619,926 |
| 2016-03-30 | $14.51 | $14.74 | $14.30 | $14.50 | $12.48 | 1,924,817 |
| 2016-03-29 | $14.00 | $14.41 | $13.75 | $14.37 | $12.36 | 1,640,104 |
| 2016-03-28 | $13.90 | $14.26 | $13.75 | $14.10 | $12.13 | 1,901,269 |
| 2016-03-24 | $14.05 | $14.05 | $13.51 | $13.90 | $11.96 | 2,482,189 |
| 2016-03-23 | $14.83 | $14.92 | $14.16 | $14.20 | $12.22 | 2,236,830 |
| 2016-03-22 | $14.87 | $14.96 | $14.60 | $14.87 | $12.79 | 1,752,866 |
| 2016-03-21 | $14.77 | $15.02 | $14.75 | $14.93 | $12.85 | 2,943,257 |
| 2016-03-18 | $15.06 | $15.12 | $14.70 | $14.78 | $12.72 | 3,201,697 |
| 2016-03-17 | $14.33 | $15.20 | $14.25 | $15.04 | $12.94 | 3,043,215 |
| 2016-03-16 | $13.87 | $14.47 | $13.87 | $14.35 | $12.35 | 3,294,374 |
| 2016-03-15 | $14.00 | $14.06 | $13.78 | $13.95 | $12.00 | 2,661,113 |
| 2016-03-14 | $14.10 | $14.28 | $13.97 | $14.11 | $12.14 | 2,727,062 |
| 2016-03-11 | $13.88 | $14.20 | $13.87 | $14.15 | $12.18 | 3,605,599 |
| 2016-03-10 | $13.55 | $13.79 | $13.37 | $13.78 | $11.86 | 2,338,736 |
| 2016-03-09 | $13.50 | $13.69 | $13.39 | $13.50 | $11.62 | 1,904,921 |
| 2016-03-08 | $13.81 | $13.89 | $13.34 | $13.34 | $11.48 | 1,737,832 |
| 2016-03-07 | $13.36 | $14.05 | $13.35 | $13.95 | $12.00 | 5,446,868 |
| 2016-03-04 | $12.98 | $13.57 | $12.97 | $13.42 | $11.55 | 4,050,826 |
| 2016-03-03 | $12.71 | $13.01 | $12.65 | $12.98 | $11.17 | 5,968,127 |
| 2016-03-02 | $12.96 | $13.10 | $12.74 | $12.78 | $11.00 | 3,156,435 |
| 2016-03-01 | $12.91 | $13.07 | $12.77 | $12.96 | $11.15 | 1,989,453 |
| 2016-02-29 | $12.40 | $12.88 | $12.40 | $12.84 | $11.05 | 3,378,989 |
| 2016-02-26 | $12.36 | $12.61 | $12.17 | $12.34 | $10.62 | 6,364,952 |
| 2016-02-25 | $12.60 | $12.71 | $11.94 | $12.26 | $10.55 | 8,151,504 |
| 2016-02-24 | $12.76 | $12.87 | $12.39 | $12.62 | $10.86 | 5,374,814 |
| 2016-02-23 | $13.03 | $13.19 | $12.79 | $13.01 | $11.19 | 2,373,198 |
| 2016-02-22 | $12.98 | $13.23 | $12.91 | $13.16 | $11.32 | 2,407,093 |
| 2016-02-19 | $12.71 | $13.04 | $12.59 | $12.82 | $11.03 | 2,776,768 |
| 2016-02-18 | $12.64 | $12.87 | $12.35 | $12.81 | $11.02 | 4,090,476 |
| 2016-02-17 | $12.20 | $12.62 | $12.15 | $12.60 | $10.71 | 6,593,887 |
| 2016-02-16 | $12.12 | $12.51 | $12.00 | $12.48 | $10.61 | 4,687,295 |
| 2016-02-12 | $11.23 | $11.96 | $11.17 | $11.94 | $10.15 | 5,620,700 |
| 2016-02-11 | $11.30 | $11.70 | $10.89 | $11.13 | $9.46 | 13,048,200 |
| 2016-02-10 | $12.78 | $12.80 | $11.67 | $11.71 | $9.95 | 7,702,317 |
| 2016-02-09 | $12.60 | $12.93 | $12.30 | $12.62 | $10.73 | 4,672,807 |
| 2016-02-08 | $13.61 | $13.63 | $12.72 | $12.93 | $10.99 | 4,368,913 |
| 2016-02-05 | $13.67 | $14.32 | $13.67 | $13.83 | $11.75 | 3,251,170 |
| 2016-02-04 | $13.20 | $13.70 | $13.16 | $13.64 | $11.59 | 3,703,622 |
| 2016-02-03 | $13.51 | $13.51 | $12.78 | $13.25 | $11.26 | 5,024,608 |
| 2016-02-02 | $13.69 | $13.69 | $13.32 | $13.38 | $11.37 | 3,069,643 |
| 2016-02-01 | $13.49 | $14.10 | $13.40 | $13.91 | $11.82 | 2,758,504 |
| 2016-01-29 | $13.57 | $13.85 | $13.43 | $13.63 | $11.58 | 2,751,832 |
| 2016-01-28 | $13.51 | $13.64 | $13.22 | $13.53 | $11.50 | 2,428,436 |
| 2016-01-27 | $13.64 | $13.75 | $13.02 | $13.39 | $11.38 | 5,091,733 |
| 2016-01-26 | $13.46 | $13.94 | $13.34 | $13.74 | $11.68 | 3,271,754 |
| 2016-01-25 | $14.37 | $14.43 | $13.34 | $13.40 | $11.39 | 3,973,982 |
| 2016-01-22 | $14.79 | $14.89 | $14.17 | $14.41 | $12.25 | 2,611,592 |
| 2016-01-21 | $13.62 | $14.75 | $13.59 | $14.37 | $12.21 | 6,305,741 |
| 2016-01-20 | $12.92 | $13.74 | $12.69 | $13.62 | $11.57 | 7,605,373 |
| 2016-01-19 | $13.50 | $13.82 | $13.17 | $13.17 | $11.19 | 6,330,452 |
| 2016-01-15 | $13.25 | $13.62 | $13.20 | $13.44 | $11.42 | 6,807,787 |
| 2016-01-14 | $13.38 | $14.20 | $12.71 | $13.95 | $11.86 | 7,000,821 |
| 2016-01-13 | $13.64 | $14.00 | $13.32 | $13.32 | $11.32 | 5,186,751 |
| 2016-01-12 | $13.80 | $13.98 | $13.15 | $13.54 | $11.51 | 5,400,306 |
| 2016-01-11 | $14.20 | $14.34 | $13.47 | $13.68 | $11.63 | 6,110,299 |
| 2016-01-08 | $14.68 | $14.72 | $14.13 | $14.16 | $12.03 | 4,458,335 |
| 2016-01-07 | $14.79 | $15.08 | $14.38 | $14.49 | $12.31 | 3,450,834 |
| 2016-01-06 | $15.12 | $15.40 | $14.90 | $15.14 | $12.87 | 4,825,184 |
| 2016-01-05 | $15.80 | $15.97 | $15.34 | $15.45 | $13.13 | 3,557,023 |
| 2016-01-04 | $15.30 | $15.88 | $15.21 | $15.78 | $13.41 | 2,812,389 |
| 2015-12-31 | $15.52 | $15.87 | $15.42 | $15.59 | $13.25 | 3,330,299 |
| 2015-12-30 | $15.38 | $15.73 | $15.37 | $15.61 | $13.27 | 2,912,193 |
| 2015-12-29 | $15.91 | $15.97 | $15.40 | $15.66 | $13.31 | 3,852,531 |
| 2015-12-28 | $15.96 | $15.98 | $15.70 | $15.80 | $13.43 | 4,003,894 |
| 2015-12-24 | $16.09 | $16.16 | $15.92 | $16.04 | $13.63 | 2,752,966 |
| 2015-12-23 | $15.82 | $16.23 | $15.75 | $16.19 | $13.76 | 3,594,914 |
| 2015-12-22 | $15.89 | $15.89 | $15.62 | $15.71 | $13.35 | 2,712,393 |
| 2015-12-21 | $15.64 | $16.08 | $15.61 | $15.85 | $13.47 | 3,580,204 |
| 2015-12-18 | $15.62 | $15.99 | $15.47 | $15.56 | $13.22 | 4,412,099 |
| 2015-12-17 | $15.48 | $15.88 | $15.47 | $15.76 | $13.39 | 3,623,123 |
| 2015-12-16 | $15.40 | $15.50 | $15.01 | $15.38 | $13.07 | 3,875,051 |
| 2015-12-15 | $14.60 | $15.41 | $14.53 | $15.23 | $12.94 | 5,431,724 |
| 2015-12-14 | $15.16 | $15.25 | $14.33 | $14.45 | $12.28 | 6,582,685 |
| 2015-12-11 | $16.10 | $16.25 | $15.16 | $15.20 | $12.92 | 6,861,168 |
| 2015-12-10 | $15.83 | $16.54 | $15.79 | $16.41 | $13.95 | 4,542,835 |
| 2015-12-09 | $15.99 | $16.32 | $15.70 | $15.74 | $13.38 | 4,013,733 |
| 2015-12-08 | $15.85 | $16.15 | $15.77 | $16.02 | $13.61 | 4,219,051 |
| 2015-12-07 | $16.17 | $16.35 | $15.76 | $16.16 | $13.73 | 4,418,514 |
| 2015-12-04 | $16.38 | $16.63 | $16.15 | $16.33 | $13.88 | 3,743,776 |
| 2015-12-03 | $16.68 | $16.75 | $16.18 | $16.38 | $13.92 | 3,543,734 |
| 2015-12-02 | $16.91 | $16.97 | $16.53 | $16.58 | $14.09 | 2,263,543 |
| 2015-12-01 | $17.02 | $17.08 | $16.74 | $16.92 | $14.38 | 2,723,989 |
| 2015-11-30 | $17.10 | $17.14 | $16.85 | $16.91 | $14.37 | 2,369,666 |
| 2015-11-27 | $17.10 | $17.20 | $16.95 | $17.10 | $14.53 | 687,824 |
| 2015-11-25 | $17.09 | $17.22 | $16.96 | $17.09 | $14.52 | 4,866,908 |
| 2015-11-24 | $17.00 | $17.10 | $16.89 | $17.03 | $14.47 | 2,435,310 |
| 2015-11-23 | $17.46 | $17.60 | $17.02 | $17.10 | $14.53 | 2,619,385 |
| 2015-11-20 | $17.60 | $17.69 | $17.41 | $17.45 | $14.83 | 2,501,957 |
| 2015-11-19 | $17.50 | $17.84 | $17.44 | $17.54 | $14.91 | 2,230,735 |
| 2015-11-18 | $17.38 | $17.68 | $17.29 | $17.48 | $14.86 | 3,151,884 |
| 2015-11-17 | $17.68 | $17.80 | $17.13 | $17.27 | $14.68 | 3,367,630 |
| 2015-11-16 | $17.50 | $17.80 | $17.36 | $17.65 | $15.00 | 2,915,768 |
| 2015-11-13 | $17.84 | $18.23 | $17.43 | $17.63 | $14.98 | 2,940,476 |
| 2015-11-12 | $17.99 | $18.21 | $17.86 | $17.90 | $15.21 | 3,364,840 |
| 2015-11-11 | $18.13 | $18.15 | $17.78 | $18.02 | $15.31 | 7,652,191 |
| 2015-11-10 | $18.21 | $18.54 | $17.76 | $18.04 | $15.33 | 2,556,509 |
| 2015-11-09 | $18.95 | $18.95 | $18.01 | $18.21 | $15.48 | 2,569,341 |
| 2015-11-06 | $18.89 | $19.09 | $18.48 | $18.99 | $16.14 | 5,875,691 |
| 2015-11-05 | $18.72 | $19.20 | $18.64 | $18.88 | $16.05 | 5,082,847 |
| 2015-11-04 | $18.75 | $18.79 | $17.96 | $18.45 | $15.68 | 6,088,402 |
| 2015-11-03 | $18.29 | $19.14 | $18.16 | $18.90 | $15.76 | 5,826,660 |
| 2015-11-02 | $17.33 | $18.79 | $17.30 | $18.33 | $15.29 | 8,464,010 |
| 2015-10-30 | $17.38 | $17.77 | $16.95 | $17.15 | $14.30 | 6,755,505 |
| 2015-10-29 | $16.50 | $17.97 | $16.14 | $17.30 | $14.43 | 11,625,743 |
| 2015-10-28 | $15.97 | $17.23 | $15.89 | $16.85 | $14.05 | 15,274,820 |
| 2015-10-27 | $17.69 | $17.85 | $17.24 | $17.60 | $14.68 | 1,981,349 |
| 2015-10-26 | $17.80 | $17.92 | $17.66 | $17.77 | $14.82 | 3,010,684 |
| 2015-10-23 | $17.64 | $18.00 | $17.57 | $17.79 | $14.84 | 2,232,555 |
| 2015-10-22 | $17.21 | $17.54 | $17.14 | $17.39 | $14.50 | 1,915,893 |
| 2015-10-21 | $17.04 | $17.29 | $17.00 | $17.05 | $14.22 | 1,723,715 |
| 2015-10-20 | $17.25 | $17.35 | $16.91 | $16.97 | $14.15 | 4,148,633 |
| 2015-10-19 | $17.80 | $17.80 | $17.22 | $17.23 | $14.37 | 3,286,150 |
| 2015-10-16 | $17.80 | $17.86 | $17.59 | $17.80 | $14.85 | 2,838,841 |
| 2015-10-15 | $17.70 | $17.82 | $17.42 | $17.70 | $14.76 | 4,175,010 |
| 2015-10-14 | $18.00 | $18.13 | $17.56 | $17.61 | $14.69 | 2,292,052 |
| 2015-10-13 | $18.14 | $18.34 | $17.83 | $17.90 | $14.93 | 1,987,493 |
| 2015-10-12 | $18.68 | $18.70 | $18.07 | $18.35 | $15.30 | 2,016,023 |
| 2015-10-09 | $18.90 | $18.95 | $18.59 | $18.67 | $15.57 | 1,215,091 |
| 2015-10-08 | $18.55 | $18.94 | $18.42 | $18.76 | $15.65 | 1,447,612 |
| 2015-10-07 | $18.49 | $19.08 | $18.45 | $18.62 | $15.53 | 2,548,789 |
| 2015-10-06 | $18.24 | $18.63 | $18.20 | $18.34 | $15.30 | 4,527,157 |
| 2015-10-05 | $17.58 | $18.27 | $17.50 | $18.26 | $15.23 | 2,183,838 |
| 2015-10-02 | $16.90 | $17.45 | $16.63 | $17.44 | $14.55 | 1,837,128 |
| 2015-10-01 | $16.81 | $17.28 | $16.70 | $17.16 | $14.31 | 3,509,300 |
| 2015-09-30 | $16.25 | $16.86 | $16.02 | $16.78 | $13.99 | 3,064,042 |
| 2015-09-29 | $16.60 | $16.66 | $15.97 | $16.13 | $13.45 | 4,786,711 |
| 2015-09-28 | $17.39 | $17.45 | $16.38 | $16.52 | $13.78 | 3,808,897 |
| 2015-09-25 | $17.90 | $18.03 | $17.39 | $17.45 | $14.55 | 2,417,908 |
| 2015-09-24 | $17.79 | $17.81 | $17.20 | $17.65 | $14.72 | 2,773,084 |
| 2015-09-23 | $18.48 | $18.52 | $17.85 | $17.99 | $15.00 | 3,608,565 |
| 2015-09-22 | $18.54 | $18.60 | $18.30 | $18.43 | $15.37 | 1,805,896 |
| 2015-09-21 | $18.93 | $19.06 | $18.65 | $18.84 | $15.71 | 2,088,393 |
| 2015-09-18 | $19.15 | $19.15 | $18.64 | $18.84 | $15.71 | 2,129,482 |
| 2015-09-17 | $18.97 | $19.72 | $18.84 | $19.46 | $16.23 | 2,594,360 |
| 2015-09-16 | $18.85 | $19.00 | $18.60 | $18.96 | $15.81 | 1,465,465 |
| 2015-09-15 | $18.44 | $18.94 | $18.33 | $18.89 | $15.75 | 1,492,767 |
| 2015-09-14 | $18.51 | $18.68 | $18.23 | $18.40 | $15.35 | 1,167,902 |
| 2015-09-11 | $18.35 | $18.57 | $18.25 | $18.50 | $15.43 | 2,477,245 |
| 2015-09-10 | $18.93 | $19.02 | $18.31 | $18.37 | $15.32 | 4,058,685 |
| 2015-09-09 | $19.80 | $19.99 | $18.74 | $18.91 | $15.77 | 2,881,708 |
| 2015-09-08 | $19.12 | $19.55 | $18.97 | $19.48 | $16.25 | 1,800,095 |
KKR & Co. Inc (KKR) News Headlines
.jpg)
Trade talks will continue to loom large in a big week ahead for Mag 7 earnings and jobs data
More than three weeks after higher tariffs unraveled markets, investors are trying to make sense of a world in which higher levies may be here to sta…
cnbc.com April 25, 2025.jpg)
.jpg)
Recent KKR & Co. Inc (KKR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to KKR & Co. Inc (KKR) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |