Knight-Swift Transportation Holdings Inc - Class A (KNX) Exchange: NYSE
Data as of April 19, 2024
$48.14 ($0.26) 0.54%
Knight-Swift Transportation Holdings Inc - Class A - Daily Information
Click for more stock information on Knight-Swift Transportation Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $47.87 |
| Previous Close | $48.14 |
| High | $48.56 |
| Low | $47.83 |
| Adjusted Open | $47.87 |
| Previous Adjusted Close | $48.14 |
| Adjusted High | $48.56 |
| Adjusted Low | $47.83 |
About Knight-Swift Transportation Holdings Inc - Class A (KNX)
Knight-Swift Transportation Holdings Inc - Class A (KNX) is an American trucking company, through its fleet of more than 23,000 tractors and 74,000 trailers operates across the United States, Canada and Mexico. The company, through its consolidated subsidiaries, employs over 19,000 people, with operations in Illinois, Colorado, Georgia, Oklahoma, and California, and reported revenues of US$4.10 billion for the fiscal year ended 2017. KNX began trading on the New York Stock Exchange (NYSE) on May 2, 2017 following the merger between Knight Transportation and Swift Transportation which had been announced in October 2016. After the merger, KNX rose 28.9%, from $30.47 on the April 25 following the merger announcement to its peak at $39.25 in August 2017.
Invest in Knight-Swift Transportation Holdings Inc - Class A (KNX)
Historical Stock Data for Knight-Swift Transportation Holdings Inc - Class A (KNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $47.87 | $48.56 | $47.83 | $48.14 | $48.14 | 2,447,020 |
| 2024-04-18 | $48.59 | $48.79 | $47.44 | $47.88 | $47.88 | 4,820,930 |
| 2024-04-17 | $46.02 | $49.36 | $45.79 | $48.53 | $48.53 | 11,672,218 |
| 2024-04-16 | $50.68 | $51.20 | $50.28 | $50.78 | $50.78 | 2,085,635 |
| 2024-04-15 | $51.24 | $51.38 | $50.43 | $50.75 | $50.75 | 1,091,941 |
| 2024-04-12 | $51.64 | $51.84 | $50.64 | $51.00 | $51.00 | 1,441,067 |
| 2024-04-11 | $51.74 | $52.27 | $51.70 | $52.00 | $52.00 | 1,151,624 |
| 2024-04-10 | $52.46 | $52.57 | $51.17 | $51.54 | $51.54 | 2,254,157 |
| 2024-04-09 | $53.28 | $54.00 | $53.28 | $53.65 | $53.65 | 1,362,889 |
| 2024-04-08 | $53.41 | $53.75 | $53.10 | $53.14 | $53.14 | 1,015,153 |
| 2024-04-05 | $53.03 | $53.57 | $52.85 | $53.17 | $53.17 | 1,222,916 |
| 2024-04-04 | $54.44 | $54.67 | $53.11 | $53.35 | $53.35 | 1,114,111 |
| 2024-04-03 | $53.39 | $54.54 | $53.26 | $54.33 | $54.33 | 1,594,880 |
| 2024-04-02 | $54.11 | $54.52 | $53.18 | $53.38 | $53.38 | 1,356,555 |
| 2024-04-01 | $54.88 | $55.16 | $54.41 | $54.78 | $54.78 | 1,442,332 |
| 2024-03-28 | $54.44 | $55.32 | $53.89 | $55.02 | $55.02 | 2,747,772 |
| 2024-03-27 | $53.04 | $53.80 | $52.60 | $53.60 | $53.60 | 2,307,065 |
| 2024-03-26 | $52.42 | $52.84 | $52.37 | $52.73 | $52.73 | 1,709,107 |
| 2024-03-25 | $52.45 | $52.57 | $51.47 | $52.11 | $52.11 | 2,465,812 |
| 2024-03-22 | $53.75 | $53.91 | $52.23 | $52.58 | $52.58 | 2,076,277 |
| 2024-03-21 | $53.59 | $54.25 | $53.32 | $53.48 | $53.48 | 1,450,917 |
| 2024-03-20 | $52.11 | $53.57 | $51.96 | $53.45 | $53.45 | 1,942,710 |
| 2024-03-19 | $51.90 | $52.86 | $51.78 | $52.08 | $52.08 | 4,078,632 |
| 2024-03-18 | $54.27 | $54.47 | $52.43 | $52.62 | $52.62 | 2,685,570 |
| 2024-03-15 | $54.30 | $55.00 | $54.11 | $54.14 | $54.14 | 2,290,238 |
| 2024-03-14 | $56.00 | $56.13 | $54.28 | $54.64 | $54.64 | 1,593,690 |
| 2024-03-13 | $56.58 | $57.15 | $55.98 | $56.13 | $56.13 | 1,381,668 |
| 2024-03-12 | $56.49 | $57.02 | $56.38 | $56.74 | $56.74 | 892,185 |
| 2024-03-11 | $56.36 | $57.03 | $56.08 | $56.67 | $56.67 | 1,393,224 |
| 2024-03-08 | $56.92 | $57.42 | $56.33 | $56.43 | $56.43 | 1,710,627 |
| 2024-03-07 | $55.48 | $56.65 | $55.31 | $56.39 | $56.39 | 1,552,435 |
| 2024-03-06 | $55.75 | $56.22 | $54.95 | $55.27 | $55.11 | 2,175,610 |
| 2024-03-05 | $54.51 | $56.16 | $54.05 | $55.55 | $55.39 | 2,348,858 |
| 2024-03-04 | $55.35 | $55.68 | $54.72 | $54.77 | $54.62 | 1,538,134 |
| 2024-03-01 | $56.23 | $56.48 | $54.94 | $55.20 | $55.04 | 2,126,569 |
| 2024-02-29 | $56.13 | $56.72 | $55.87 | $56.34 | $56.18 | 2,448,346 |
| 2024-02-28 | $57.20 | $57.20 | $55.83 | $55.89 | $55.89 | 2,134,234 |
| 2024-02-27 | $57.39 | $57.69 | $56.01 | $57.46 | $57.46 | 2,674,800 |
| 2024-02-26 | $58.03 | $58.29 | $57.41 | $57.82 | $57.82 | 1,545,448 |
| 2024-02-23 | $58.29 | $58.48 | $57.67 | $58.22 | $58.22 | 1,601,601 |
| 2024-02-22 | $57.67 | $58.14 | $57.50 | $57.96 | $57.96 | 1,335,392 |
| 2024-02-21 | $56.90 | $57.83 | $56.60 | $57.67 | $57.67 | 1,485,977 |
| 2024-02-20 | $56.43 | $56.85 | $55.22 | $56.80 | $56.80 | 2,004,594 |
| 2024-02-16 | $57.81 | $57.92 | $56.43 | $56.82 | $56.82 | 2,492,794 |
| 2024-02-15 | $59.33 | $59.60 | $57.67 | $58.19 | $58.19 | 2,141,170 |
| 2024-02-14 | $59.76 | $59.96 | $58.58 | $59.11 | $59.11 | 2,754,339 |
| 2024-02-13 | $59.12 | $59.59 | $58.26 | $59.32 | $59.32 | 1,369,702 |
| 2024-02-12 | $59.78 | $60.39 | $59.48 | $60.23 | $60.23 | 1,726,518 |
| 2024-02-09 | $59.97 | $60.02 | $58.96 | $59.79 | $59.79 | 1,341,308 |
| 2024-02-08 | $60.07 | $60.29 | $58.36 | $59.93 | $59.93 | 1,991,465 |
| 2024-02-07 | $60.32 | $60.99 | $60.02 | $60.31 | $60.31 | 2,027,560 |
| 2024-02-06 | $59.51 | $60.55 | $59.35 | $60.13 | $60.13 | 2,077,878 |
| 2024-02-05 | $59.00 | $59.67 | $58.79 | $59.40 | $59.40 | 1,657,705 |
| 2024-02-02 | $57.84 | $59.78 | $57.35 | $59.37 | $59.37 | 2,622,692 |
| 2024-02-01 | $57.53 | $58.08 | $56.30 | $57.86 | $57.86 | 1,703,314 |
| 2024-01-31 | $58.00 | $58.55 | $57.32 | $57.38 | $57.38 | 1,985,615 |
| 2024-01-30 | $57.28 | $58.17 | $56.65 | $57.95 | $57.95 | 1,289,056 |
| 2024-01-29 | $57.13 | $57.73 | $56.67 | $57.68 | $57.68 | 1,510,216 |
| 2024-01-26 | $58.26 | $58.26 | $56.51 | $57.33 | $57.33 | 2,102,102 |
| 2024-01-25 | $56.07 | $58.50 | $55.76 | $57.90 | $57.90 | 4,743,513 |
| 2024-01-24 | $57.32 | $57.86 | $56.85 | $56.98 | $56.98 | 3,168,100 |
| 2024-01-23 | $57.38 | $57.58 | $56.71 | $57.04 | $57.04 | 2,496,129 |
| 2024-01-22 | $55.68 | $57.21 | $55.65 | $57.05 | $57.05 | 2,271,796 |
| 2024-01-19 | $55.90 | $56.15 | $54.40 | $55.01 | $55.01 | 2,035,445 |
| 2024-01-18 | $53.73 | $55.49 | $53.59 | $55.41 | $55.41 | 2,670,303 |
| 2024-01-17 | $53.60 | $53.89 | $53.26 | $53.58 | $53.58 | 1,672,690 |
| 2024-01-16 | $53.97 | $54.25 | $53.33 | $54.24 | $54.24 | 2,168,189 |
| 2024-01-12 | $55.72 | $55.74 | $54.05 | $54.37 | $54.37 | 2,654,973 |
| 2024-01-11 | $56.56 | $56.56 | $55.11 | $55.45 | $55.45 | 1,908,590 |
| 2024-01-10 | $56.31 | $56.94 | $55.79 | $56.87 | $56.87 | 1,694,420 |
| 2024-01-09 | $57.06 | $57.34 | $56.35 | $56.51 | $56.51 | 1,275,367 |
| 2024-01-08 | $56.38 | $57.69 | $56.15 | $57.48 | $57.48 | 1,537,978 |
| 2024-01-05 | $55.52 | $56.69 | $55.26 | $56.39 | $56.39 | 2,095,451 |
| 2024-01-04 | $55.60 | $55.68 | $54.87 | $55.52 | $55.52 | 2,142,067 |
| 2024-01-03 | $56.58 | $56.72 | $55.23 | $55.77 | $55.77 | 1,903,309 |
| 2024-01-02 | $57.38 | $58.34 | $57.00 | $57.41 | $57.41 | 1,377,300 |
| 2023-12-29 | $58.22 | $58.54 | $57.57 | $57.65 | $57.65 | 813,628 |
| 2023-12-28 | $57.93 | $58.53 | $57.93 | $58.41 | $58.41 | 755,009 |
| 2023-12-27 | $58.46 | $58.73 | $58.05 | $58.18 | $58.18 | 1,131,050 |
| 2023-12-26 | $58.75 | $59.03 | $58.59 | $58.68 | $58.68 | 876,668 |
| 2023-12-22 | $59.01 | $59.38 | $58.47 | $58.88 | $58.88 | 984,792 |
| 2023-12-21 | $57.84 | $58.94 | $57.83 | $58.78 | $58.78 | 1,166,794 |
| 2023-12-20 | $57.63 | $59.14 | $57.52 | $57.61 | $57.61 | 2,496,500 |
| 2023-12-19 | $56.97 | $58.59 | $56.74 | $58.42 | $58.42 | 2,794,608 |
| 2023-12-18 | $58.16 | $58.37 | $55.56 | $56.58 | $56.58 | 3,253,281 |
| 2023-12-15 | $57.87 | $58.74 | $57.72 | $57.80 | $57.80 | 3,515,588 |
| 2023-12-14 | $57.44 | $58.79 | $57.30 | $57.85 | $57.85 | 2,288,219 |
| 2023-12-13 | $56.45 | $56.98 | $54.82 | $56.75 | $56.75 | 3,792,278 |
| 2023-12-12 | $56.55 | $57.26 | $56.13 | $56.69 | $56.69 | 2,022,030 |
| 2023-12-11 | $55.67 | $56.62 | $55.53 | $56.50 | $56.50 | 1,356,090 |
| 2023-12-08 | $56.36 | $56.80 | $55.64 | $55.69 | $55.69 | 1,410,992 |
| 2023-12-07 | $56.35 | $56.99 | $55.51 | $56.29 | $56.29 | 1,733,183 |
| 2023-12-06 | $56.71 | $56.88 | $55.85 | $56.47 | $56.47 | 2,001,759 |
| 2023-12-05 | $56.50 | $57.05 | $56.03 | $56.46 | $56.46 | 2,175,956 |
| 2023-12-04 | $56.00 | $57.74 | $55.53 | $57.01 | $57.01 | 2,754,434 |
| 2023-12-01 | $53.92 | $56.03 | $53.73 | $56.00 | $56.00 | 1,959,177 |
| 2023-11-30 | $53.29 | $54.47 | $53.14 | $53.78 | $53.78 | 3,357,280 |
| 2023-11-29 | $52.61 | $54.07 | $52.51 | $53.23 | $53.23 | 2,352,626 |
| 2023-11-28 | $51.94 | $52.28 | $51.33 | $52.12 | $52.12 | 1,246,918 |
| 2023-11-27 | $51.93 | $52.28 | $51.16 | $52.06 | $52.06 | 1,124,423 |
| 2023-11-24 | $51.94 | $52.30 | $51.73 | $51.93 | $51.93 | 443,764 |
| 2023-11-22 | $51.99 | $52.20 | $51.44 | $51.87 | $51.87 | 1,114,308 |
| 2023-11-21 | $50.98 | $52.12 | $50.56 | $51.65 | $51.65 | 2,046,986 |
| 2023-11-20 | $51.35 | $51.48 | $50.78 | $51.06 | $51.06 | 1,350,969 |
| 2023-11-17 | $51.96 | $52.02 | $51.25 | $51.48 | $51.48 | 830,272 |
| 2023-11-16 | $52.82 | $53.00 | $50.94 | $51.63 | $51.63 | 1,777,240 |
| 2023-11-15 | $52.05 | $54.72 | $52.05 | $53.21 | $53.21 | 2,507,819 |
| 2023-11-14 | $50.75 | $52.78 | $50.71 | $51.92 | $51.92 | 1,518,368 |
| 2023-11-13 | $49.77 | $49.91 | $49.16 | $49.77 | $49.77 | 1,095,881 |
| 2023-11-10 | $49.73 | $50.10 | $49.27 | $49.87 | $49.87 | 1,618,401 |
| 2023-11-09 | $50.36 | $50.41 | $49.40 | $49.60 | $49.60 | 1,566,937 |
| 2023-11-08 | $50.85 | $51.19 | $50.01 | $50.11 | $50.11 | 1,249,950 |
| 2023-11-07 | $50.13 | $50.72 | $49.82 | $50.55 | $50.55 | 1,161,177 |
| 2023-11-06 | $50.85 | $51.08 | $49.96 | $50.76 | $50.76 | 1,568,333 |
| 2023-11-03 | $49.77 | $50.92 | $49.68 | $50.88 | $50.88 | 2,121,802 |
| 2023-11-02 | $48.87 | $49.52 | $48.65 | $49.08 | $49.08 | 1,760,419 |
| 2023-11-01 | $48.80 | $49.11 | $47.92 | $48.48 | $48.48 | 1,401,921 |
| 2023-10-31 | $49.02 | $49.60 | $48.78 | $48.89 | $48.89 | 1,573,216 |
| 2023-10-30 | $48.47 | $49.17 | $47.96 | $49.09 | $49.09 | 1,958,437 |
| 2023-10-27 | $49.40 | $49.82 | $47.70 | $47.92 | $47.92 | 3,044,887 |
| 2023-10-26 | $49.55 | $50.52 | $49.14 | $49.30 | $49.30 | 1,766,107 |
| 2023-10-25 | $49.92 | $50.16 | $48.22 | $49.45 | $49.45 | 3,773,129 |
| 2023-10-24 | $50.14 | $50.99 | $49.87 | $50.25 | $50.25 | 2,565,940 |
| 2023-10-23 | $51.34 | $51.45 | $49.98 | $50.01 | $50.01 | 3,482,904 |
| 2023-10-20 | $52.00 | $52.68 | $50.08 | $51.27 | $51.27 | 8,695,231 |
| 2023-10-19 | $47.32 | $47.52 | $45.73 | $45.88 | $45.88 | 4,933,624 |
| 2023-10-18 | $49.55 | $49.76 | $47.16 | $47.32 | $47.32 | 3,146,361 |
| 2023-10-17 | $49.62 | $51.28 | $49.62 | $50.39 | $50.39 | 3,404,241 |
| 2023-10-16 | $48.17 | $49.76 | $48.15 | $49.69 | $49.69 | 2,833,055 |
| 2023-10-13 | $47.91 | $48.50 | $47.66 | $47.85 | $47.85 | 1,953,730 |
| 2023-10-12 | $48.58 | $48.74 | $47.34 | $47.80 | $47.80 | 1,987,167 |
| 2023-10-11 | $49.45 | $49.70 | $48.54 | $48.95 | $48.95 | 2,345,717 |
| 2023-10-10 | $49.43 | $50.01 | $48.95 | $49.46 | $49.46 | 1,565,779 |
| 2023-10-09 | $48.41 | $49.50 | $48.18 | $49.39 | $49.39 | 1,162,084 |
| 2023-10-06 | $48.32 | $49.25 | $48.19 | $48.75 | $48.75 | 1,291,855 |
| 2023-10-05 | $48.59 | $48.70 | $47.82 | $48.62 | $48.62 | 1,672,001 |
| 2023-10-04 | $48.86 | $48.91 | $47.86 | $48.78 | $48.78 | 2,345,884 |
| 2023-10-03 | $48.60 | $49.66 | $48.20 | $48.77 | $48.77 | 2,396,235 |
| 2023-10-02 | $49.91 | $50.28 | $48.65 | $49.08 | $49.08 | 2,061,941 |
| 2023-09-29 | $50.09 | $50.41 | $49.82 | $50.15 | $50.15 | 2,298,541 |
| 2023-09-28 | $49.71 | $49.89 | $49.25 | $49.78 | $49.78 | 2,237,701 |
| 2023-09-27 | $49.96 | $50.22 | $49.16 | $49.79 | $49.79 | 1,792,039 |
| 2023-09-26 | $50.63 | $51.06 | $50.07 | $50.07 | $50.07 | 964,463 |
| 2023-09-25 | $50.37 | $51.25 | $50.21 | $50.98 | $50.98 | 982,098 |
| 2023-09-22 | $51.03 | $51.53 | $50.45 | $50.50 | $50.50 | 1,421,355 |
| 2023-09-21 | $52.68 | $52.72 | $50.99 | $51.01 | $51.01 | 2,376,879 |
| 2023-09-20 | $53.24 | $53.63 | $52.46 | $52.78 | $52.78 | 1,795,842 |
| 2023-09-19 | $53.56 | $53.76 | $52.61 | $52.86 | $52.86 | 1,414,138 |
| 2023-09-18 | $53.49 | $54.57 | $53.43 | $53.64 | $53.64 | 2,123,316 |
| 2023-09-15 | $53.41 | $53.68 | $52.90 | $53.43 | $53.43 | 2,254,553 |
| 2023-09-14 | $53.49 | $53.92 | $52.27 | $53.57 | $53.57 | 2,423,312 |
| 2023-09-13 | $51.14 | $54.24 | $50.76 | $53.07 | $53.07 | 3,365,696 |
| 2023-09-12 | $51.99 | $52.01 | $51.07 | $51.23 | $51.23 | 1,757,642 |
| 2023-09-11 | $52.51 | $52.91 | $51.89 | $52.05 | $52.05 | 1,557,371 |
| 2023-09-08 | $52.67 | $52.82 | $51.72 | $52.26 | $52.26 | 1,268,932 |
| 2023-09-07 | $52.38 | $53.05 | $52.09 | $52.44 | $52.44 | 1,808,067 |
| 2023-09-06 | $53.49 | $53.58 | $52.70 | $52.75 | $52.61 | 1,132,257 |
| 2023-09-05 | $54.36 | $54.50 | $53.28 | $53.49 | $53.35 | 1,370,965 |
| 2023-09-01 | $55.15 | $55.67 | $54.62 | $55.24 | $55.24 | 1,540,971 |
| 2023-08-31 | $54.61 | $55.28 | $54.00 | $54.82 | $54.82 | 2,275,063 |
| 2023-08-30 | $55.51 | $55.82 | $54.75 | $54.82 | $54.82 | 1,280,292 |
| 2023-08-29 | $54.12 | $55.61 | $54.05 | $55.23 | $55.23 | 2,073,691 |
| 2023-08-28 | $54.54 | $55.37 | $53.97 | $54.09 | $54.09 | 2,247,793 |
| 2023-08-25 | $55.51 | $55.84 | $54.38 | $54.56 | $54.56 | 1,776,513 |
| 2023-08-24 | $55.59 | $56.24 | $55.27 | $55.33 | $55.33 | 952,616 |
| 2023-08-23 | $55.42 | $55.91 | $54.82 | $55.89 | $55.89 | 1,093,603 |
| 2023-08-22 | $56.29 | $56.81 | $55.15 | $55.52 | $55.52 | 1,394,111 |
| 2023-08-21 | $56.40 | $56.99 | $56.21 | $56.57 | $56.57 | 1,068,168 |
| 2023-08-18 | $55.70 | $56.62 | $55.25 | $56.39 | $56.39 | 1,368,224 |
| 2023-08-17 | $57.12 | $57.54 | $55.94 | $55.97 | $55.97 | 1,768,966 |
| 2023-08-16 | $58.59 | $58.81 | $56.54 | $56.98 | $56.98 | 1,983,872 |
| 2023-08-15 | $59.86 | $60.12 | $58.40 | $58.52 | $58.52 | 1,419,998 |
| 2023-08-14 | $59.50 | $60.39 | $58.89 | $60.14 | $60.14 | 1,486,959 |
| 2023-08-11 | $59.21 | $59.95 | $59.19 | $59.64 | $59.64 | 1,270,708 |
| 2023-08-10 | $59.39 | $60.21 | $59.19 | $59.31 | $59.31 | 877,108 |
| 2023-08-09 | $59.52 | $59.99 | $59.10 | $59.15 | $59.15 | 1,035,832 |
| 2023-08-08 | $60.02 | $60.22 | $59.27 | $59.62 | $59.62 | 1,490,876 |
| 2023-08-07 | $60.30 | $60.66 | $59.68 | $60.56 | $60.56 | 1,462,567 |
| 2023-08-04 | $60.57 | $60.94 | $59.65 | $59.93 | $59.93 | 1,267,714 |
| 2023-08-03 | $59.21 | $60.68 | $58.68 | $60.51 | $60.51 | 1,537,090 |
| 2023-08-02 | $59.32 | $59.87 | $58.79 | $59.37 | $59.37 | 1,997,857 |
| 2023-08-01 | $60.72 | $60.72 | $59.10 | $59.73 | $59.73 | 1,856,229 |
| 2023-07-31 | $60.34 | $60.98 | $59.70 | $60.75 | $60.75 | 2,293,742 |
| 2023-07-28 | $60.05 | $60.67 | $59.47 | $60.37 | $60.37 | 1,545,586 |
| 2023-07-27 | $59.10 | $60.13 | $58.90 | $59.43 | $59.43 | 2,135,186 |
| 2023-07-26 | $57.82 | $60.34 | $57.82 | $58.84 | $58.84 | 3,119,660 |
| 2023-07-25 | $57.48 | $58.40 | $57.28 | $57.78 | $57.78 | 1,698,084 |
| 2023-07-24 | $55.47 | $57.84 | $55.47 | $57.48 | $57.48 | 2,633,275 |
| 2023-07-21 | $55.37 | $57.71 | $55.32 | $56.32 | $56.32 | 4,721,881 |
| 2023-07-20 | $56.33 | $57.03 | $55.84 | $55.85 | $55.85 | 2,640,882 |
| 2023-07-19 | $55.90 | $56.51 | $55.41 | $56.37 | $56.37 | 2,106,423 |
| 2023-07-18 | $54.50 | $56.18 | $54.45 | $55.31 | $55.31 | 2,113,228 |
| 2023-07-17 | $54.54 | $54.75 | $53.59 | $54.00 | $54.00 | 1,627,971 |
| 2023-07-14 | $55.64 | $55.64 | $54.45 | $54.96 | $54.96 | 1,225,244 |
| 2023-07-13 | $56.74 | $56.87 | $55.53 | $55.62 | $55.62 | 1,401,197 |
| 2023-07-12 | $57.25 | $57.60 | $55.88 | $56.72 | $56.72 | 2,742,408 |
| 2023-07-11 | $55.74 | $56.70 | $55.74 | $56.67 | $56.67 | 1,411,640 |
| 2023-07-10 | $54.59 | $55.98 | $54.51 | $55.56 | $55.56 | 1,573,033 |
| 2023-07-07 | $54.40 | $55.67 | $54.40 | $54.74 | $54.74 | 1,734,430 |
| 2023-07-06 | $53.50 | $54.87 | $53.48 | $54.38 | $54.38 | 1,536,475 |
| 2023-07-05 | $53.93 | $55.40 | $53.30 | $54.07 | $54.07 | 2,842,623 |
| 2023-07-03 | $55.29 | $56.71 | $55.16 | $55.91 | $55.91 | 772,489 |
| 2023-06-30 | $55.89 | $56.13 | $55.38 | $55.56 | $55.56 | 1,728,911 |
| 2023-06-29 | $55.48 | $56.21 | $55.05 | $55.74 | $55.74 | 1,274,907 |
| 2023-06-28 | $55.59 | $55.59 | $54.24 | $55.39 | $55.39 | 2,043,283 |
| 2023-06-27 | $54.65 | $56.79 | $54.35 | $55.56 | $55.56 | 1,981,185 |
| 2023-06-26 | $53.60 | $54.95 | $53.60 | $54.66 | $54.66 | 1,433,526 |
| 2023-06-23 | $53.62 | $54.53 | $53.62 | $54.00 | $54.00 | 2,149,787 |
| 2023-06-22 | $53.82 | $54.41 | $53.50 | $54.05 | $54.05 | 1,506,943 |
| 2023-06-21 | $53.15 | $54.05 | $52.89 | $53.90 | $53.90 | 1,744,303 |
| 2023-06-20 | $54.70 | $54.84 | $53.35 | $53.37 | $53.37 | 2,145,402 |
| 2023-06-16 | $56.06 | $56.19 | $54.58 | $54.97 | $54.97 | 3,790,824 |
| 2023-06-15 | $55.64 | $56.89 | $55.60 | $56.00 | $56.00 | 2,244,013 |
| 2023-06-14 | $54.29 | $56.15 | $54.10 | $56.00 | $56.00 | 2,415,980 |
| 2023-06-13 | $54.80 | $55.46 | $54.12 | $54.22 | $54.22 | 1,854,276 |
| 2023-06-12 | $55.65 | $55.65 | $54.06 | $54.75 | $54.75 | 2,500,205 |
| 2023-06-09 | $57.24 | $57.24 | $55.54 | $55.74 | $55.74 | 1,831,923 |
| 2023-06-08 | $57.44 | $57.80 | $56.61 | $57.29 | $57.29 | 1,105,776 |
| 2023-06-07 | $56.60 | $58.05 | $56.50 | $57.83 | $57.69 | 1,362,692 |
| 2023-06-06 | $55.20 | $56.73 | $54.97 | $56.59 | $56.45 | 1,267,547 |
| 2023-06-05 | $56.80 | $56.80 | $55.20 | $55.47 | $55.33 | 1,743,700 |
| 2023-06-02 | $56.08 | $57.42 | $55.70 | $56.93 | $56.93 | 2,133,224 |
| 2023-06-01 | $55.36 | $55.97 | $54.76 | $55.77 | $55.77 | 1,440,479 |
| 2023-05-31 | $56.10 | $56.48 | $54.53 | $54.99 | $54.99 | 3,311,525 |
| 2023-05-30 | $56.13 | $56.96 | $55.75 | $56.69 | $56.69 | 1,388,567 |
| 2023-05-26 | $56.43 | $56.86 | $55.94 | $55.96 | $55.96 | 1,428,237 |
| 2023-05-25 | $54.82 | $56.73 | $54.71 | $56.36 | $56.36 | 2,105,223 |
| 2023-05-24 | $55.00 | $55.28 | $53.96 | $54.83 | $54.83 | 1,969,421 |
| 2023-05-23 | $54.80 | $55.56 | $54.66 | $55.25 | $55.25 | 1,351,769 |
| 2023-05-22 | $55.60 | $55.70 | $54.25 | $54.87 | $54.87 | 1,975,534 |
| 2023-05-19 | $55.41 | $55.41 | $54.05 | $54.59 | $54.59 | 2,209,236 |
| 2023-05-18 | $55.57 | $56.26 | $54.14 | $55.19 | $55.19 | 2,208,289 |
| 2023-05-17 | $54.67 | $55.92 | $54.52 | $55.75 | $55.75 | 2,024,869 |
| 2023-05-16 | $55.87 | $56.00 | $54.61 | $55.12 | $55.12 | 1,714,634 |
| 2023-05-15 | $57.28 | $57.29 | $56.31 | $56.36 | $56.36 | 1,754,752 |
| 2023-05-12 | $57.41 | $57.64 | $56.57 | $57.28 | $57.28 | 1,422,761 |
| 2023-05-11 | $57.01 | $57.36 | $56.30 | $57.13 | $57.13 | 1,784,514 |
| 2023-05-10 | $57.37 | $58.06 | $56.49 | $56.92 | $56.92 | 1,803,420 |
| 2023-05-09 | $57.09 | $57.09 | $55.83 | $56.61 | $56.61 | 1,585,873 |
| 2023-05-08 | $58.59 | $58.74 | $57.18 | $57.31 | $57.31 | 1,231,681 |
| 2023-05-05 | $57.00 | $58.09 | $56.76 | $58.08 | $58.08 | 1,888,739 |
| 2023-05-04 | $57.30 | $57.61 | $56.72 | $56.86 | $56.86 | 1,082,514 |
| 2023-05-03 | $57.51 | $58.86 | $57.39 | $57.52 | $57.52 | 1,783,245 |
| 2023-05-02 | $57.26 | $57.80 | $56.15 | $57.56 | $57.56 | 1,869,646 |
| 2023-05-01 | $56.15 | $57.48 | $56.11 | $57.30 | $57.30 | 1,482,524 |
| 2023-04-28 | $56.05 | $57.08 | $55.34 | $56.32 | $56.32 | 1,961,204 |
| 2023-04-27 | $53.43 | $55.84 | $53.43 | $55.38 | $55.38 | 2,144,270 |
| 2023-04-26 | $54.33 | $54.96 | $53.22 | $53.33 | $53.33 | 2,321,557 |
| 2023-04-25 | $56.10 | $56.27 | $54.75 | $55.00 | $55.00 | 1,870,382 |
| 2023-04-24 | $56.36 | $57.28 | $56.13 | $56.79 | $56.79 | 1,460,006 |
| 2023-04-21 | $56.23 | $58.09 | $54.85 | $56.50 | $56.50 | 5,054,239 |
| 2023-04-20 | $56.58 | $57.88 | $56.29 | $57.12 | $57.12 | 3,324,224 |
| 2023-04-19 | $55.46 | $56.84 | $55.39 | $56.80 | $56.80 | 2,241,196 |
| 2023-04-18 | $55.52 | $57.27 | $55.27 | $55.96 | $55.96 | 2,463,263 |
| 2023-04-17 | $55.91 | $56.03 | $54.81 | $55.51 | $55.51 | 1,346,626 |
| 2023-04-14 | $54.62 | $56.03 | $54.60 | $55.77 | $55.77 | 2,548,330 |
| 2023-04-13 | $56.55 | $56.68 | $54.48 | $54.85 | $54.85 | 5,570,434 |
| 2023-04-12 | $56.90 | $57.00 | $55.95 | $56.57 | $56.57 | 1,356,646 |
| 2023-04-11 | $55.86 | $56.84 | $55.56 | $56.62 | $56.62 | 2,189,582 |
| 2023-04-10 | $53.92 | $55.59 | $53.54 | $55.57 | $55.57 | 1,556,213 |
| 2023-04-06 | $54.83 | $55.09 | $53.48 | $54.58 | $54.58 | 1,766,270 |
| 2023-04-05 | $54.50 | $55.16 | $54.09 | $54.95 | $54.95 | 2,031,125 |
| 2023-04-04 | $55.70 | $55.70 | $54.82 | $54.84 | $54.84 | 1,579,428 |
| 2023-04-03 | $55.95 | $56.40 | $54.89 | $55.51 | $55.51 | 1,492,341 |
| 2023-03-31 | $55.31 | $56.80 | $55.31 | $56.58 | $56.58 | 1,928,501 |
| 2023-03-30 | $55.39 | $55.47 | $54.70 | $54.97 | $54.97 | 1,450,546 |
| 2023-03-29 | $56.17 | $56.20 | $54.55 | $55.03 | $55.03 | 2,240,984 |
| 2023-03-28 | $55.40 | $56.41 | $55.22 | $55.56 | $55.56 | 1,697,714 |
| 2023-03-27 | $55.87 | $56.06 | $54.80 | $55.39 | $55.39 | 2,208,714 |
| 2023-03-24 | $55.00 | $55.47 | $54.54 | $55.41 | $55.41 | 1,310,823 |
| 2023-03-23 | $56.26 | $57.27 | $55.17 | $55.56 | $55.56 | 1,479,429 |
| 2023-03-22 | $57.39 | $58.32 | $55.96 | $55.96 | $55.96 | 2,546,969 |
| 2023-03-21 | $54.96 | $57.16 | $54.66 | $56.70 | $56.70 | 3,862,316 |
| 2023-03-20 | $53.89 | $54.24 | $52.30 | $53.08 | $53.08 | 1,551,877 |
| 2023-03-17 | $54.91 | $55.02 | $53.23 | $53.66 | $53.66 | 2,973,510 |
| 2023-03-16 | $52.95 | $55.04 | $52.66 | $54.97 | $54.97 | 1,634,395 |
| 2023-03-15 | $52.19 | $54.01 | $51.64 | $53.40 | $53.40 | 2,660,915 |
| 2023-03-14 | $54.90 | $55.60 | $52.06 | $53.03 | $53.03 | 2,735,336 |
| 2023-03-13 | $55.28 | $55.32 | $53.23 | $53.53 | $53.53 | 3,455,699 |
| 2023-03-10 | $57.01 | $57.33 | $55.96 | $56.18 | $56.18 | 1,314,796 |
| 2023-03-09 | $58.90 | $59.15 | $57.01 | $57.07 | $57.07 | 1,638,807 |
| 2023-03-08 | $58.22 | $58.75 | $57.80 | $58.65 | $58.65 | 1,500,663 |
| 2023-03-07 | $58.35 | $58.95 | $57.78 | $58.29 | $58.29 | 1,424,174 |
| 2023-03-06 | $59.14 | $59.61 | $58.17 | $58.37 | $58.37 | 1,592,708 |
| 2023-03-03 | $58.55 | $59.27 | $58.07 | $59.20 | $59.20 | 1,292,997 |
| 2023-03-02 | $55.94 | $58.55 | $55.71 | $58.38 | $58.38 | 1,549,258 |
| 2023-03-01 | $56.92 | $57.33 | $56.47 | $56.59 | $56.59 | 1,461,984 |
| 2023-02-28 | $57.14 | $57.53 | $56.68 | $56.84 | $56.84 | 1,808,481 |
| 2023-02-27 | $58.28 | $58.53 | $57.35 | $57.38 | $57.38 | 1,387,619 |
| 2023-02-24 | $57.50 | $57.72 | $56.89 | $57.54 | $57.54 | 1,506,490 |
| 2023-02-23 | $58.57 | $58.71 | $57.39 | $58.28 | $58.28 | 1,173,080 |
| 2023-02-22 | $58.64 | $58.94 | $57.79 | $57.97 | $57.97 | 1,086,291 |
| 2023-02-21 | $59.59 | $59.98 | $58.20 | $58.27 | $58.27 | 1,698,424 |
| 2023-02-17 | $59.79 | $60.39 | $59.17 | $60.12 | $60.12 | 1,310,423 |
| 2023-02-16 | $59.10 | $60.55 | $58.68 | $59.99 | $59.99 | 1,341,431 |
| 2023-02-15 | $60.55 | $60.73 | $59.87 | $60.11 | $60.11 | 1,476,637 |
| 2023-02-14 | $59.43 | $60.91 | $58.88 | $60.84 | $60.84 | 1,360,363 |
| 2023-02-13 | $58.95 | $59.87 | $58.32 | $59.73 | $59.73 | 1,360,934 |
| 2023-02-10 | $58.66 | $59.23 | $58.29 | $59.10 | $59.10 | 1,361,963 |
| 2023-02-09 | $60.87 | $60.93 | $59.01 | $59.19 | $59.19 | 1,187,253 |
| 2023-02-08 | $61.77 | $61.92 | $60.38 | $60.71 | $60.71 | 1,177,868 |
| 2023-02-07 | $60.81 | $62.08 | $60.55 | $62.04 | $62.04 | 1,288,506 |
| 2023-02-06 | $61.76 | $62.40 | $60.68 | $61.07 | $61.07 | 1,514,871 |
| 2023-02-03 | $62.37 | $62.79 | $61.57 | $62.04 | $62.04 | 2,111,875 |
| 2023-02-02 | $61.43 | $64.35 | $61.12 | $63.21 | $63.21 | 3,360,521 |
| 2023-02-01 | $59.22 | $61.43 | $58.75 | $61.04 | $61.04 | 2,412,565 |
| 2023-01-31 | $56.69 | $59.53 | $56.41 | $59.10 | $59.10 | 3,006,548 |
| 2023-01-30 | $58.96 | $59.26 | $57.06 | $57.43 | $57.43 | 3,161,899 |
| 2023-01-27 | $59.01 | $62.63 | $58.68 | $59.12 | $59.12 | 4,758,746 |
| 2023-01-26 | $57.53 | $57.89 | $56.05 | $57.74 | $57.74 | 2,622,715 |
| 2023-01-25 | $56.73 | $57.74 | $56.40 | $57.39 | $57.39 | 1,822,506 |
| 2023-01-24 | $56.42 | $57.80 | $56.42 | $57.30 | $57.30 | 1,321,346 |
| 2023-01-23 | $56.68 | $57.97 | $56.59 | $57.35 | $57.35 | 2,020,727 |
| 2023-01-20 | $56.16 | $56.49 | $55.60 | $56.46 | $56.46 | 1,056,183 |
| 2023-01-19 | $55.92 | $56.11 | $54.91 | $55.63 | $55.63 | 1,423,117 |
| 2023-01-18 | $56.44 | $58.11 | $56.18 | $56.20 | $56.20 | 2,171,736 |
| 2023-01-17 | $55.55 | $56.66 | $55.31 | $56.29 | $56.29 | 2,396,276 |
| 2023-01-13 | $55.31 | $55.63 | $54.90 | $55.14 | $55.14 | 2,697,711 |
| 2023-01-12 | $56.22 | $56.30 | $55.56 | $55.78 | $55.78 | 1,462,040 |
| 2023-01-11 | $56.12 | $56.66 | $55.44 | $56.14 | $56.14 | 1,543,725 |
| 2023-01-10 | $55.81 | $55.88 | $54.90 | $55.31 | $55.31 | 1,523,989 |
| 2023-01-09 | $55.07 | $57.10 | $54.84 | $55.96 | $55.96 | 1,481,782 |
| 2023-01-06 | $54.25 | $55.88 | $54.01 | $55.44 | $55.44 | 1,348,680 |
| 2023-01-05 | $54.00 | $54.18 | $53.17 | $53.89 | $53.89 | 1,401,476 |
| 2023-01-04 | $53.54 | $55.17 | $53.04 | $54.35 | $54.35 | 2,428,384 |
| 2023-01-03 | $52.82 | $53.28 | $52.09 | $53.05 | $53.05 | 1,808,764 |
| 2022-12-30 | $52.19 | $52.86 | $51.88 | $52.41 | $52.41 | 1,362,571 |
| 2022-12-29 | $51.74 | $53.09 | $51.74 | $52.52 | $52.52 | 933,486 |
| 2022-12-28 | $52.34 | $52.67 | $51.26 | $51.44 | $51.44 | 898,520 |
| 2022-12-27 | $52.29 | $52.90 | $52.05 | $52.54 | $52.54 | 723,944 |
| 2022-12-23 | $51.63 | $52.49 | $51.51 | $52.37 | $52.37 | 818,882 |
| 2022-12-22 | $51.71 | $52.00 | $50.49 | $51.75 | $51.75 | 1,270,229 |
| 2022-12-21 | $51.49 | $52.41 | $50.86 | $52.13 | $52.13 | 1,760,448 |
| 2022-12-20 | $52.01 | $52.27 | $50.99 | $51.08 | $51.08 | 2,379,806 |
| 2022-12-19 | $54.38 | $54.44 | $52.27 | $52.36 | $52.36 | 2,889,457 |
| 2022-12-16 | $54.25 | $54.78 | $53.92 | $54.34 | $54.34 | 5,658,447 |
| 2022-12-15 | $56.45 | $56.57 | $54.44 | $54.63 | $54.63 | 1,422,184 |
| 2022-12-14 | $56.11 | $57.73 | $55.96 | $57.24 | $57.24 | 1,809,756 |
| 2022-12-13 | $57.98 | $58.72 | $56.09 | $56.27 | $56.27 | 2,064,818 |
| 2022-12-12 | $54.73 | $56.44 | $54.28 | $56.43 | $56.43 | 1,832,420 |
| 2022-12-09 | $54.90 | $55.23 | $54.61 | $54.78 | $54.78 | 1,507,267 |
| 2022-12-08 | $56.17 | $56.43 | $54.86 | $55.13 | $55.13 | 1,510,613 |
| 2022-12-07 | $55.20 | $56.21 | $55.03 | $56.01 | $56.01 | 1,638,070 |
| 2022-12-06 | $55.51 | $55.94 | $54.73 | $55.56 | $55.56 | 1,481,513 |
| 2022-12-05 | $56.25 | $56.53 | $55.17 | $55.54 | $55.54 | 1,424,567 |
| 2022-12-02 | $55.79 | $57.41 | $55.49 | $56.72 | $56.72 | 1,436,278 |
| 2022-12-01 | $55.32 | $56.62 | $54.55 | $56.35 | $56.23 | 1,980,681 |
| 2022-11-30 | $54.53 | $55.61 | $53.98 | $55.43 | $55.43 | 2,705,894 |
| 2022-11-29 | $54.86 | $55.44 | $54.19 | $54.79 | $54.79 | 1,014,957 |
| 2022-11-28 | $54.08 | $55.78 | $53.78 | $54.54 | $54.54 | 1,776,129 |
| 2022-11-25 | $54.07 | $54.70 | $53.76 | $54.61 | $54.61 | 374,941 |
| 2022-11-23 | $53.54 | $54.29 | $53.23 | $54.01 | $54.01 | 971,653 |
| 2022-11-22 | $54.35 | $54.80 | $53.15 | $53.60 | $53.60 | 1,775,888 |
| 2022-11-21 | $54.63 | $55.20 | $53.92 | $54.05 | $54.05 | 1,772,698 |
| 2022-11-18 | $54.26 | $54.86 | $53.41 | $54.73 | $54.73 | 2,088,022 |
| 2022-11-17 | $53.22 | $53.64 | $51.92 | $53.51 | $53.51 | 1,557,857 |
| 2022-11-16 | $55.79 | $55.94 | $53.59 | $53.91 | $53.91 | 2,643,295 |
| 2022-11-15 | $55.86 | $57.40 | $55.56 | $56.62 | $56.62 | 3,628,265 |
| 2022-11-14 | $53.74 | $56.04 | $53.56 | $54.78 | $54.78 | 2,907,880 |
| 2022-11-11 | $53.64 | $55.50 | $53.12 | $53.69 | $53.69 | 4,841,982 |
| 2022-11-10 | $49.00 | $52.81 | $48.69 | $52.73 | $52.73 | 3,765,280 |
| 2022-11-09 | $48.29 | $49.60 | $47.38 | $47.50 | $47.50 | 1,288,829 |
| 2022-11-08 | $49.73 | $49.73 | $48.11 | $48.79 | $48.79 | 2,074,170 |
| 2022-11-07 | $48.38 | $49.84 | $48.04 | $49.44 | $49.44 | 1,555,817 |
| 2022-11-04 | $48.12 | $48.51 | $47.37 | $48.26 | $48.26 | 1,074,185 |
| 2022-11-03 | $46.62 | $48.31 | $46.08 | $47.80 | $47.80 | 1,568,035 |
| 2022-11-02 | $48.50 | $49.65 | $47.30 | $47.30 | $47.30 | 1,786,813 |
| 2022-11-01 | $48.32 | $48.96 | $47.66 | $48.79 | $48.79 | 1,577,944 |
| 2022-10-31 | $47.42 | $48.24 | $46.67 | $48.03 | $48.03 | 2,220,516 |
| 2022-10-28 | $47.18 | $48.53 | $47.02 | $47.69 | $47.69 | 1,574,799 |
| 2022-10-27 | $48.89 | $49.19 | $46.94 | $47.20 | $47.20 | 2,042,474 |
| 2022-10-26 | $48.30 | $49.32 | $46.90 | $48.69 | $48.69 | 2,488,479 |
| 2022-10-25 | $48.45 | $48.98 | $47.70 | $48.10 | $48.10 | 2,747,540 |
| 2022-10-24 | $47.84 | $48.96 | $47.73 | $48.44 | $48.44 | 1,371,621 |
| 2022-10-21 | $46.19 | $47.46 | $45.65 | $47.41 | $47.41 | 2,917,374 |
| 2022-10-20 | $45.63 | $48.50 | $45.63 | $46.50 | $46.50 | 7,086,673 |
| 2022-10-19 | $50.00 | $50.33 | $48.68 | $49.42 | $49.42 | 2,248,721 |
| 2022-10-18 | $50.63 | $51.08 | $49.42 | $49.95 | $49.95 | 1,980,314 |
| 2022-10-17 | $49.10 | $50.20 | $49.00 | $49.73 | $49.73 | 2,306,397 |
| 2022-10-14 | $49.06 | $49.35 | $48.22 | $48.53 | $48.53 | 1,944,989 |
| 2022-10-13 | $48.13 | $49.46 | $47.11 | $48.90 | $48.90 | 2,443,804 |
| 2022-10-12 | $48.36 | $49.74 | $47.89 | $48.89 | $48.89 | 2,445,329 |
| 2022-10-11 | $47.78 | $48.61 | $47.55 | $48.04 | $48.04 | 1,851,764 |
| 2022-10-10 | $48.57 | $49.03 | $48.03 | $48.06 | $48.06 | 1,784,308 |
| 2022-10-07 | $48.52 | $48.60 | $47.64 | $48.28 | $48.28 | 1,433,403 |
| 2022-10-06 | $49.57 | $50.28 | $48.95 | $49.06 | $49.06 | 1,309,388 |
| 2022-10-05 | $50.29 | $50.80 | $49.52 | $49.72 | $49.72 | 1,720,651 |
| 2022-10-04 | $50.57 | $51.24 | $50.18 | $50.77 | $50.77 | 2,646,455 |
| 2022-10-03 | $49.38 | $50.27 | $49.08 | $49.90 | $49.90 | 2,350,035 |
| 2022-09-30 | $49.61 | $49.93 | $48.83 | $48.93 | $48.93 | 2,349,438 |
| 2022-09-29 | $49.78 | $50.11 | $49.45 | $49.78 | $49.78 | 1,296,625 |
| 2022-09-28 | $49.06 | $50.23 | $48.63 | $49.90 | $49.90 | 1,203,726 |
| 2022-09-27 | $49.08 | $49.84 | $48.46 | $49.19 | $49.19 | 2,119,647 |
| 2022-09-26 | $47.72 | $49.56 | $47.67 | $48.74 | $48.74 | 3,564,798 |
| 2022-09-23 | $47.06 | $47.92 | $46.82 | $47.91 | $47.91 | 2,295,751 |
| 2022-09-22 | $48.21 | $48.28 | $47.26 | $47.73 | $47.73 | 1,996,570 |
| 2022-09-21 | $48.54 | $49.53 | $48.35 | $48.35 | $48.35 | 1,211,588 |
| 2022-09-20 | $49.01 | $49.14 | $47.66 | $48.18 | $48.18 | 1,073,131 |
| 2022-09-19 | $47.86 | $49.54 | $47.81 | $49.38 | $49.38 | 1,476,788 |
| 2022-09-16 | $46.97 | $48.14 | $46.38 | $48.02 | $48.02 | 4,861,555 |
| 2022-09-15 | $49.90 | $50.47 | $48.16 | $48.60 | $48.60 | 2,164,328 |
| 2022-09-14 | $49.82 | $50.00 | $49.29 | $49.92 | $49.92 | 1,781,634 |
| 2022-09-13 | $49.39 | $50.31 | $49.21 | $49.74 | $49.74 | 1,592,815 |
| 2022-09-12 | $51.55 | $52.00 | $50.91 | $50.92 | $50.92 | 1,500,573 |
| 2022-09-09 | $50.10 | $51.00 | $50.02 | $50.90 | $50.90 | 1,284,987 |
| 2022-09-08 | $49.54 | $49.78 | $48.86 | $49.75 | $49.75 | 1,893,561 |
| 2022-09-07 | $48.96 | $49.90 | $48.46 | $49.88 | $49.88 | 1,556,556 |
| 2022-09-06 | $50.01 | $50.29 | $48.73 | $49.00 | $49.00 | 1,597,763 |
| 2022-09-02 | $51.31 | $51.67 | $50.17 | $50.30 | $50.30 | 1,485,265 |
| 2022-09-01 | $50.02 | $50.98 | $49.55 | $50.91 | $50.91 | 1,833,517 |
| 2022-08-31 | $51.74 | $51.74 | $50.39 | $50.51 | $50.39 | 2,661,168 |
| 2022-08-30 | $51.60 | $51.96 | $50.77 | $51.48 | $51.36 | 1,474,240 |
| 2022-08-29 | $52.62 | $52.82 | $51.38 | $51.39 | $51.27 | 1,531,656 |
| 2022-08-26 | $54.43 | $54.76 | $52.95 | $52.99 | $52.87 | 830,760 |
| 2022-08-25 | $53.83 | $54.54 | $53.60 | $54.54 | $54.41 | 1,066,607 |
| 2022-08-24 | $53.68 | $54.14 | $53.00 | $53.68 | $53.55 | 1,203,218 |
| 2022-08-23 | $54.94 | $55.44 | $53.97 | $54.04 | $53.91 | 1,712,546 |
| 2022-08-22 | $54.74 | $55.64 | $54.38 | $54.76 | $54.63 | 1,154,870 |
| 2022-08-19 | $55.58 | $56.03 | $55.09 | $55.47 | $55.34 | 1,172,381 |
| 2022-08-18 | $55.85 | $56.22 | $55.75 | $56.06 | $55.93 | 1,072,030 |
| 2022-08-17 | $56.52 | $56.52 | $54.96 | $55.86 | $55.73 | 2,362,979 |
| 2022-08-16 | $56.33 | $57.58 | $56.25 | $56.97 | $56.84 | 1,807,003 |
| 2022-08-15 | $56.07 | $56.73 | $55.72 | $56.44 | $56.31 | 1,770,980 |
| 2022-08-12 | $56.00 | $56.48 | $55.90 | $56.41 | $56.28 | 1,019,926 |
| 2022-08-11 | $55.50 | $56.54 | $55.33 | $56.12 | $55.99 | 1,541,026 |
| 2022-08-10 | $54.58 | $55.37 | $54.18 | $55.16 | $55.03 | 2,264,110 |
| 2022-08-09 | $54.16 | $54.43 | $53.52 | $53.74 | $53.61 | 823,568 |
| 2022-08-08 | $54.72 | $55.45 | $54.23 | $54.40 | $54.27 | 969,346 |
| 2022-08-05 | $53.35 | $54.56 | $53.29 | $54.38 | $54.25 | 1,142,616 |
| 2022-08-04 | $54.10 | $54.48 | $53.27 | $53.67 | $53.54 | 1,407,922 |
| 2022-08-03 | $53.30 | $54.23 | $52.94 | $54.10 | $53.97 | 1,367,415 |
| 2022-08-02 | $53.37 | $53.65 | $52.75 | $52.88 | $52.76 | 1,308,661 |
| 2022-08-01 | $54.77 | $55.26 | $53.41 | $53.70 | $53.57 | 1,722,501 |
| 2022-07-29 | $53.13 | $55.30 | $53.13 | $54.95 | $54.82 | 2,126,265 |
| 2022-07-28 | $51.74 | $53.74 | $51.74 | $53.28 | $53.15 | 1,756,306 |
| 2022-07-27 | $50.87 | $51.62 | $50.16 | $51.52 | $51.40 | 1,369,818 |
| 2022-07-26 | $50.58 | $50.86 | $49.89 | $50.55 | $50.43 | 1,442,505 |
| 2022-07-25 | $51.16 | $51.18 | $50.47 | $50.88 | $50.76 | 1,366,068 |
| 2022-07-22 | $52.24 | $52.24 | $50.96 | $51.17 | $51.05 | 1,313,734 |
| 2022-07-21 | $51.69 | $53.34 | $50.82 | $52.08 | $51.96 | 3,678,480 |
| 2022-07-20 | $50.44 | $50.50 | $49.48 | $50.22 | $50.10 | 2,236,005 |
| 2022-07-19 | $49.00 | $50.65 | $48.76 | $50.56 | $50.44 | 1,998,122 |
| 2022-07-18 | $48.45 | $48.86 | $48.13 | $48.38 | $48.27 | 1,173,319 |
| 2022-07-15 | $48.39 | $48.99 | $48.01 | $48.28 | $48.17 | 1,245,387 |
| 2022-07-14 | $47.89 | $48.21 | $46.57 | $47.85 | $47.74 | 1,630,179 |
| 2022-07-13 | $47.67 | $48.99 | $47.00 | $48.55 | $48.44 | 2,246,269 |
| 2022-07-12 | $48.43 | $49.63 | $48.00 | $48.39 | $48.28 | 2,184,863 |
| 2022-07-11 | $48.10 | $48.56 | $47.89 | $48.09 | $47.98 | 781,608 |
| 2022-07-08 | $47.90 | $48.51 | $47.22 | $48.21 | $48.10 | 1,595,622 |
| 2022-07-07 | $47.78 | $48.52 | $47.76 | $47.91 | $47.80 | 1,878,696 |
| 2022-07-06 | $46.97 | $47.90 | $46.07 | $47.61 | $47.50 | 2,173,822 |
| 2022-07-05 | $47.02 | $47.45 | $46.25 | $46.89 | $46.78 | 1,611,000 |
| 2022-07-01 | $46.14 | $47.81 | $45.85 | $47.71 | $47.60 | 1,600,038 |
| 2022-06-30 | $45.40 | $46.42 | $44.89 | $46.29 | $46.18 | 1,261,841 |
| 2022-06-29 | $46.38 | $46.64 | $45.34 | $45.92 | $45.81 | 1,161,548 |
| 2022-06-28 | $47.50 | $48.08 | $46.14 | $46.19 | $46.08 | 1,131,817 |
| 2022-06-27 | $47.27 | $48.15 | $46.53 | $46.76 | $46.65 | 1,653,956 |
| 2022-06-24 | $45.92 | $47.82 | $45.92 | $47.07 | $46.96 | 2,141,683 |
| 2022-06-23 | $44.63 | $45.86 | $44.58 | $45.68 | $45.57 | 1,476,369 |
| 2022-06-22 | $44.57 | $45.08 | $44.27 | $44.57 | $44.47 | 1,212,053 |
| 2022-06-21 | $44.78 | $45.26 | $44.34 | $45.05 | $44.94 | 1,259,783 |
| 2022-06-17 | $45.30 | $45.30 | $43.53 | $44.25 | $44.15 | 3,270,814 |
| 2022-06-16 | $45.03 | $45.38 | $44.50 | $44.97 | $44.86 | 1,513,231 |
| 2022-06-15 | $45.96 | $46.74 | $45.63 | $46.08 | $45.97 | 1,546,069 |
| 2022-06-14 | $45.78 | $46.13 | $44.40 | $45.17 | $45.06 | 1,833,555 |
| 2022-06-13 | $45.16 | $46.13 | $44.76 | $45.22 | $45.11 | 3,000,495 |
| 2022-06-10 | $45.99 | $47.08 | $45.73 | $46.04 | $45.93 | 2,525,770 |
| 2022-06-09 | $47.36 | $47.97 | $46.75 | $46.76 | $46.65 | 1,870,557 |
| 2022-06-08 | $48.82 | $48.96 | $47.09 | $47.71 | $47.48 | 2,521,020 |
| 2022-06-07 | $48.68 | $49.56 | $47.60 | $49.21 | $48.97 | 1,718,107 |
| 2022-06-06 | $49.59 | $50.30 | $49.08 | $49.97 | $49.72 | 1,543,308 |
| 2022-06-03 | $49.03 | $49.58 | $48.40 | $49.03 | $48.79 | 2,058,937 |
| 2022-06-02 | $47.84 | $49.36 | $47.60 | $49.32 | $49.08 | 1,349,543 |
| 2022-06-01 | $48.64 | $49.21 | $47.41 | $47.62 | $47.39 | 2,180,259 |
| 2022-05-31 | $48.21 | $48.81 | $46.93 | $48.64 | $48.40 | 4,266,785 |
| 2022-05-27 | $49.08 | $49.50 | $48.46 | $48.84 | $48.60 | 1,458,684 |
| 2022-05-26 | $48.88 | $50.20 | $48.69 | $48.93 | $48.69 | 2,000,920 |
| 2022-05-25 | $46.87 | $49.27 | $46.71 | $48.56 | $48.32 | 3,035,500 |
| 2022-05-24 | $47.05 | $47.18 | $46.16 | $47.05 | $46.82 | 1,753,966 |
| 2022-05-23 | $46.68 | $47.81 | $46.62 | $47.10 | $46.87 | 2,425,497 |
| 2022-05-20 | $45.79 | $46.31 | $44.45 | $46.30 | $46.07 | 3,445,188 |
| 2022-05-19 | $43.45 | $46.15 | $43.14 | $45.00 | $44.78 | 3,688,933 |
| 2022-05-18 | $47.58 | $47.80 | $42.50 | $43.80 | $43.59 | 4,461,521 |
| 2022-05-17 | $47.29 | $49.03 | $47.02 | $48.47 | $48.23 | 2,555,317 |
| 2022-05-16 | $47.32 | $47.50 | $46.12 | $46.57 | $46.34 | 2,133,957 |
| 2022-05-13 | $48.34 | $48.88 | $47.57 | $47.72 | $47.49 | 2,163,685 |
| 2022-05-12 | $48.13 | $48.71 | $46.59 | $48.10 | $47.86 | 2,299,949 |
| 2022-05-11 | $49.04 | $49.68 | $47.68 | $48.27 | $48.03 | 1,831,351 |
| 2022-05-10 | $50.31 | $50.44 | $48.12 | $49.10 | $48.86 | 2,180,033 |
| 2022-05-09 | $48.68 | $50.26 | $48.61 | $49.88 | $49.64 | 2,006,825 |
| 2022-05-06 | $50.08 | $50.34 | $49.07 | $49.44 | $49.20 | 1,945,583 |
| 2022-05-05 | $50.10 | $50.62 | $49.61 | $50.22 | $49.97 | 1,705,717 |
| 2022-05-04 | $49.45 | $50.72 | $49.18 | $50.65 | $50.40 | 1,975,281 |
| 2022-05-03 | $48.10 | $49.63 | $47.74 | $49.33 | $49.09 | 1,562,401 |
| 2022-05-02 | $48.23 | $48.95 | $47.39 | $48.31 | $48.07 | 1,686,052 |
| 2022-04-29 | $48.78 | $49.64 | $47.77 | $47.89 | $47.66 | 1,702,641 |
| 2022-04-28 | $48.40 | $49.19 | $47.80 | $49.18 | $48.94 | 1,707,031 |
| 2022-04-27 | $47.65 | $48.25 | $47.13 | $47.89 | $47.66 | 1,968,743 |
| 2022-04-26 | $49.53 | $49.96 | $47.23 | $47.43 | $47.20 | 2,627,146 |
| 2022-04-25 | $47.98 | $49.90 | $47.51 | $49.79 | $49.55 | 2,173,882 |
| 2022-04-22 | $48.46 | $48.76 | $47.80 | $47.83 | $47.60 | 1,349,833 |
| 2022-04-21 | $49.35 | $50.25 | $47.67 | $49.00 | $48.76 | 4,068,433 |
| 2022-04-20 | $47.83 | $49.16 | $47.59 | $48.16 | $47.92 | 3,808,425 |
| 2022-04-19 | $46.37 | $47.53 | $46.04 | $47.31 | $47.08 | 2,217,482 |
| 2022-04-18 | $45.72 | $46.23 | $45.39 | $45.81 | $45.59 | 1,576,663 |
| 2022-04-14 | $46.53 | $46.91 | $45.80 | $46.05 | $45.82 | 1,342,589 |
| 2022-04-13 | $45.71 | $46.81 | $45.64 | $46.78 | $46.55 | 1,267,814 |
| 2022-04-12 | $46.49 | $46.97 | $45.29 | $45.61 | $45.39 | 1,530,385 |
| 2022-04-11 | $47.19 | $47.69 | $46.04 | $46.34 | $46.11 | 2,040,393 |
| 2022-04-08 | $45.41 | $47.34 | $44.59 | $47.10 | $46.87 | 3,655,688 |
| 2022-04-07 | $46.12 | $46.89 | $45.31 | $46.14 | $45.91 | 3,332,951 |
| 2022-04-06 | $44.99 | $46.27 | $44.72 | $45.92 | $45.69 | 4,243,288 |
| 2022-04-05 | $46.38 | $47.44 | $45.17 | $45.42 | $45.20 | 3,585,885 |
| 2022-04-04 | $47.39 | $47.88 | $46.31 | $46.80 | $46.57 | 2,920,038 |
| 2022-04-01 | $50.16 | $50.50 | $46.48 | $47.33 | $47.10 | 6,886,381 |
| 2022-03-31 | $52.23 | $52.67 | $50.22 | $50.46 | $50.21 | 1,942,020 |
| 2022-03-30 | $53.58 | $53.88 | $52.11 | $52.40 | $52.14 | 1,804,460 |
| 2022-03-29 | $53.80 | $55.03 | $53.40 | $53.99 | $53.73 | 1,217,471 |
| 2022-03-28 | $52.88 | $53.36 | $52.53 | $53.35 | $53.09 | 1,028,590 |
| 2022-03-25 | $53.57 | $53.81 | $52.06 | $52.91 | $52.65 | 1,782,937 |
| 2022-03-24 | $53.89 | $54.25 | $52.56 | $53.44 | $53.18 | 1,972,167 |
| 2022-03-23 | $54.65 | $54.85 | $53.48 | $53.57 | $53.31 | 1,383,274 |
| 2022-03-22 | $55.49 | $55.75 | $54.71 | $54.98 | $54.71 | 1,005,939 |
| 2022-03-21 | $55.65 | $56.25 | $54.78 | $55.18 | $54.91 | 1,362,376 |
| 2022-03-18 | $55.16 | $56.49 | $54.53 | $56.13 | $55.85 | 2,041,478 |
| 2022-03-17 | $55.97 | $56.37 | $54.84 | $55.17 | $54.90 | 1,713,182 |
| 2022-03-16 | $53.03 | $56.34 | $53.01 | $56.26 | $55.98 | 2,794,962 |
| 2022-03-15 | $52.29 | $53.09 | $52.00 | $52.77 | $52.51 | 1,250,754 |
| 2022-03-14 | $51.60 | $52.06 | $50.89 | $51.64 | $51.39 | 1,144,740 |
| 2022-03-11 | $52.27 | $53.03 | $51.35 | $51.37 | $51.12 | 1,580,911 |
| 2022-03-10 | $51.31 | $51.87 | $51.00 | $51.76 | $51.51 | 1,126,488 |
| 2022-03-09 | $51.15 | $52.29 | $51.09 | $51.96 | $51.71 | 1,942,647 |
| 2022-03-08 | $51.77 | $51.92 | $50.09 | $50.10 | $49.85 | 1,612,460 |
| 2022-03-07 | $54.01 | $54.20 | $51.76 | $51.91 | $51.66 | 1,979,419 |
| 2022-03-04 | $55.17 | $55.35 | $53.58 | $54.47 | $54.20 | 2,286,906 |
| 2022-03-03 | $54.37 | $55.06 | $53.74 | $54.76 | $54.49 | 1,594,565 |
| 2022-03-02 | $54.09 | $55.42 | $54.09 | $54.28 | $53.90 | 1,576,242 |
| 2022-03-01 | $53.86 | $54.48 | $53.25 | $53.81 | $53.43 | 1,583,114 |
| 2022-02-28 | $53.63 | $54.65 | $53.41 | $54.48 | $54.09 | 2,052,372 |
| 2022-02-25 | $52.61 | $54.58 | $52.51 | $54.34 | $53.96 | 1,496,459 |
| 2022-02-24 | $51.03 | $52.82 | $50.55 | $52.52 | $52.15 | 1,898,411 |
| 2022-02-23 | $52.28 | $52.84 | $51.70 | $51.87 | $51.50 | 2,993,102 |
| 2022-02-22 | $53.49 | $54.17 | $52.25 | $52.30 | $51.93 | 1,742,255 |
| 2022-02-18 | $53.67 | $54.54 | $53.43 | $53.87 | $53.49 | 1,810,089 |
| 2022-02-17 | $53.74 | $54.05 | $53.32 | $53.68 | $53.30 | 1,544,720 |
| 2022-02-16 | $54.19 | $54.82 | $52.81 | $54.07 | $53.69 | 1,974,196 |
| 2022-02-15 | $55.27 | $55.76 | $54.45 | $54.76 | $54.37 | 1,778,669 |
| 2022-02-14 | $55.43 | $55.98 | $54.76 | $54.97 | $54.58 | 919,462 |
| 2022-02-11 | $55.55 | $56.17 | $54.82 | $55.33 | $54.94 | 1,286,277 |
| 2022-02-10 | $56.25 | $56.96 | $55.33 | $55.65 | $55.26 | 1,022,207 |
| 2022-02-09 | $56.76 | $57.45 | $56.70 | $56.96 | $56.56 | 795,279 |
| 2022-02-08 | $55.20 | $56.77 | $55.20 | $56.27 | $55.87 | 974,950 |
| 2022-02-07 | $55.70 | $56.16 | $54.72 | $54.92 | $54.53 | 1,068,500 |
| 2022-02-04 | $56.79 | $57.21 | $55.05 | $55.79 | $55.39 | 982,170 |
| 2022-02-03 | $57.01 | $57.76 | $56.64 | $56.74 | $56.34 | 704,532 |
| 2022-02-02 | $56.61 | $57.56 | $56.45 | $57.39 | $56.98 | 1,526,798 |
| 2022-02-01 | $56.74 | $57.24 | $55.75 | $56.77 | $56.37 | 1,102,343 |
| 2022-01-31 | $55.55 | $56.61 | $55.13 | $56.58 | $56.18 | 1,312,361 |
| 2022-01-28 | $54.77 | $55.54 | $54.30 | $55.53 | $55.14 | 1,383,053 |
| 2022-01-27 | $55.03 | $55.94 | $54.05 | $54.54 | $54.15 | 2,156,914 |
| 2022-01-26 | $56.33 | $57.00 | $53.53 | $54.15 | $53.77 | 2,530,158 |
| 2022-01-25 | $56.37 | $56.43 | $54.66 | $55.37 | $54.98 | 1,543,887 |
| 2022-01-24 | $54.69 | $57.37 | $54.50 | $57.16 | $56.76 | 1,569,165 |
| 2022-01-21 | $55.97 | $57.16 | $55.45 | $55.60 | $55.21 | 1,236,792 |
| 2022-01-20 | $57.70 | $58.19 | $56.38 | $56.39 | $55.99 | 895,913 |
| 2022-01-19 | $57.60 | $58.41 | $56.63 | $57.34 | $56.93 | 1,792,693 |
| 2022-01-18 | $56.02 | $57.69 | $55.75 | $57.34 | $56.93 | 1,471,957 |
| 2022-01-14 | $57.03 | $57.24 | $55.25 | $56.79 | $56.39 | 1,618,981 |
| 2022-01-13 | $57.75 | $57.95 | $57.08 | $57.46 | $57.05 | 1,406,825 |
| 2022-01-12 | $58.15 | $58.27 | $57.31 | $57.82 | $57.41 | 1,289,800 |
| 2022-01-11 | $58.26 | $58.33 | $56.46 | $57.78 | $57.37 | 1,362,800 |
| 2022-01-10 | $58.51 | $58.51 | $56.59 | $57.95 | $57.54 | 1,185,672 |
| 2022-01-07 | $59.12 | $59.13 | $57.36 | $58.54 | $58.13 | 1,150,505 |
| 2022-01-06 | $59.70 | $60.32 | $58.65 | $59.27 | $58.85 | 1,871,960 |
| 2022-01-05 | $61.39 | $62.09 | $60.70 | $60.80 | $60.37 | 1,218,415 |
| 2022-01-04 | $60.41 | $61.71 | $60.21 | $61.20 | $60.77 | 1,068,453 |
| 2022-01-03 | $61.50 | $62.12 | $60.14 | $60.57 | $60.14 | 795,442 |
| 2021-12-31 | $60.51 | $61.31 | $60.42 | $60.94 | $60.51 | 707,982 |
| 2021-12-30 | $61.81 | $62.29 | $60.73 | $60.75 | $60.32 | 1,017,435 |
| 2021-12-29 | $61.05 | $61.81 | $60.83 | $61.65 | $61.21 | 698,847 |
| 2021-12-28 | $60.80 | $61.36 | $60.75 | $61.02 | $60.59 | 701,681 |
| 2021-12-27 | $59.12 | $61.09 | $59.12 | $60.91 | $60.48 | 955,295 |
| 2021-12-23 | $58.33 | $59.10 | $58.16 | $58.95 | $58.53 | 831,406 |
| 2021-12-22 | $58.46 | $58.71 | $58.00 | $58.32 | $57.91 | 663,578 |
| 2021-12-21 | $58.00 | $58.46 | $57.64 | $58.33 | $57.92 | 1,160,638 |
| 2021-12-20 | $58.34 | $58.34 | $56.66 | $57.69 | $57.28 | 1,181,235 |
| 2021-12-17 | $59.10 | $59.53 | $58.56 | $58.98 | $58.56 | 3,731,759 |
| 2021-12-16 | $60.96 | $61.42 | $58.96 | $59.33 | $58.91 | 1,451,482 |
| 2021-12-15 | $60.76 | $60.98 | $59.97 | $60.68 | $60.25 | 1,175,203 |
| 2021-12-14 | $60.81 | $61.65 | $60.40 | $60.75 | $60.32 | 1,172,534 |
| 2021-12-13 | $61.57 | $61.87 | $60.48 | $61.26 | $60.83 | 1,613,421 |
| 2021-12-10 | $60.15 | $61.30 | $60.15 | $60.96 | $60.53 | 1,142,767 |
| 2021-12-09 | $60.45 | $61.30 | $59.78 | $60.07 | $59.64 | 1,389,297 |
| 2021-12-08 | $61.01 | $61.26 | $59.37 | $60.04 | $59.61 | 1,208,439 |
| 2021-12-07 | $60.58 | $61.45 | $60.03 | $60.47 | $60.04 | 1,771,239 |
| 2021-12-06 | $58.17 | $60.56 | $57.93 | $59.63 | $59.21 | 2,700,212 |
| 2021-12-03 | $56.81 | $58.25 | $56.67 | $57.46 | $57.05 | 1,356,029 |
| 2021-12-02 | $56.50 | $57.05 | $55.70 | $56.56 | $56.16 | 1,650,503 |
| 2021-12-01 | $57.76 | $58.23 | $56.17 | $56.60 | $56.10 | 1,741,409 |
| 2021-11-30 | $57.50 | $58.17 | $56.97 | $57.25 | $56.74 | 2,654,061 |
| 2021-11-29 | $57.62 | $58.45 | $57.30 | $57.83 | $57.32 | 1,377,121 |
| 2021-11-26 | $56.96 | $57.91 | $56.50 | $57.39 | $56.88 | 844,447 |
| 2021-11-24 | $58.13 | $58.44 | $57.42 | $58.09 | $57.58 | 843,502 |
| 2021-11-23 | $58.18 | $58.96 | $57.46 | $58.40 | $57.88 | 1,230,446 |
| 2021-11-22 | $57.24 | $58.80 | $56.79 | $58.00 | $57.49 | 1,188,502 |
| 2021-11-19 | $57.54 | $57.76 | $56.87 | $57.00 | $56.50 | 1,464,060 |
| 2021-11-18 | $58.67 | $58.91 | $56.91 | $57.74 | $57.23 | 1,293,931 |
| 2021-11-17 | $59.06 | $59.11 | $58.12 | $58.67 | $58.15 | 1,143,549 |
| 2021-11-16 | $59.71 | $60.26 | $59.06 | $59.08 | $58.56 | 1,414,962 |
| 2021-11-15 | $60.28 | $60.60 | $59.36 | $59.48 | $58.95 | 1,085,503 |
| 2021-11-12 | $59.32 | $60.47 | $59.06 | $60.27 | $59.74 | 1,013,783 |
| 2021-11-11 | $59.13 | $59.48 | $58.74 | $59.17 | $58.65 | 732,555 |
| 2021-11-10 | $59.23 | $59.25 | $57.72 | $59.00 | $58.48 | 1,050,285 |
| 2021-11-09 | $58.16 | $59.40 | $58.09 | $59.38 | $58.86 | 1,162,642 |
| 2021-11-08 | $57.76 | $58.38 | $57.38 | $58.18 | $57.67 | 1,323,828 |
| 2021-11-05 | $59.38 | $60.09 | $57.60 | $57.64 | $57.13 | 2,121,954 |
| 2021-11-04 | $59.23 | $59.64 | $58.41 | $59.13 | $58.61 | 1,605,639 |
| 2021-11-03 | $57.04 | $59.35 | $57.02 | $59.23 | $58.71 | 1,822,428 |
| 2021-11-02 | $57.70 | $58.17 | $57.10 | $57.41 | $56.90 | 1,584,081 |
| 2021-11-01 | $56.76 | $57.70 | $56.36 | $57.56 | $57.05 | 1,205,955 |
| 2021-10-29 | $55.96 | $56.93 | $55.50 | $56.69 | $56.19 | 1,989,886 |
| 2021-10-28 | $55.02 | $56.86 | $55.00 | $56.55 | $56.05 | 1,377,859 |
| 2021-10-27 | $54.94 | $55.49 | $54.43 | $54.72 | $54.24 | 1,289,334 |
| 2021-10-26 | $55.80 | $56.35 | $54.95 | $55.18 | $54.69 | 1,454,372 |
| 2021-10-25 | $57.61 | $57.67 | $55.33 | $55.48 | $54.99 | 2,403,604 |
| 2021-10-22 | $56.88 | $57.17 | $55.66 | $56.28 | $55.78 | 2,146,187 |
| 2021-10-21 | $54.86 | $56.79 | $54.27 | $56.75 | $56.25 | 3,123,721 |
| 2021-10-20 | $54.27 | $54.41 | $51.90 | $54.32 | $53.84 | 3,774,523 |
| 2021-10-19 | $51.00 | $51.10 | $50.14 | $50.75 | $50.30 | 1,707,421 |
| 2021-10-18 | $49.29 | $50.61 | $49.22 | $50.44 | $49.99 | 1,904,108 |
| 2021-10-15 | $49.10 | $49.82 | $48.87 | $49.46 | $49.02 | 1,782,573 |
| 2021-10-14 | $47.91 | $48.99 | $47.65 | $48.55 | $48.12 | 2,107,827 |
| 2021-10-13 | $47.91 | $48.26 | $47.35 | $47.43 | $47.01 | 1,268,205 |
| 2021-10-12 | $47.43 | $48.36 | $47.17 | $47.76 | $47.34 | 1,656,651 |
| 2021-10-11 | $48.06 | $48.25 | $47.39 | $47.42 | $47.00 | 1,104,517 |
| 2021-10-08 | $49.54 | $49.83 | $47.84 | $48.10 | $47.68 | 1,855,530 |
| 2021-10-07 | $50.44 | $51.10 | $49.50 | $49.62 | $49.18 | 1,521,411 |
| 2021-10-06 | $50.20 | $50.33 | $49.34 | $50.15 | $49.71 | 1,081,077 |
| 2021-10-05 | $49.76 | $50.63 | $49.59 | $50.33 | $49.89 | 1,808,510 |
| 2021-10-04 | $50.28 | $50.71 | $49.53 | $49.71 | $49.27 | 1,297,478 |
| 2021-10-01 | $51.36 | $51.36 | $49.58 | $50.16 | $49.72 | 1,845,891 |
| 2021-09-30 | $52.30 | $52.59 | $51.13 | $51.15 | $50.70 | 1,567,290 |
| 2021-09-29 | $52.83 | $53.06 | $52.10 | $52.17 | $51.71 | 981,571 |
| 2021-09-28 | $52.73 | $53.27 | $52.57 | $52.82 | $52.35 | 996,820 |
| 2021-09-27 | $52.15 | $53.14 | $52.02 | $52.79 | $52.32 | 954,619 |
| 2021-09-24 | $51.83 | $52.37 | $51.42 | $52.08 | $51.62 | 1,096,451 |
| 2021-09-23 | $52.28 | $52.76 | $51.56 | $51.98 | $51.52 | 1,295,113 |
| 2021-09-22 | $52.72 | $52.90 | $52.16 | $52.22 | $51.76 | 1,283,812 |
| 2021-09-21 | $52.02 | $52.67 | $51.83 | $52.33 | $51.87 | 1,605,424 |
| 2021-09-20 | $50.73 | $51.76 | $50.20 | $51.72 | $51.26 | 1,520,152 |
| 2021-09-17 | $52.61 | $52.87 | $51.77 | $51.87 | $51.41 | 9,523,461 |
| 2021-09-16 | $52.88 | $53.17 | $52.36 | $52.57 | $52.11 | 1,568,608 |
| 2021-09-15 | $52.83 | $53.14 | $51.88 | $52.80 | $52.33 | 2,098,556 |
| 2021-09-14 | $51.95 | $52.21 | $51.06 | $51.72 | $51.26 | 1,719,643 |
| 2021-09-13 | $52.32 | $52.50 | $51.17 | $51.89 | $51.43 | 1,340,815 |
| 2021-09-10 | $51.68 | $52.32 | $51.42 | $51.82 | $51.36 | 1,555,505 |
| 2021-09-09 | $52.47 | $52.55 | $50.74 | $51.39 | $50.94 | 1,626,250 |
| 2021-09-08 | $52.83 | $52.94 | $52.19 | $52.30 | $51.84 | 1,247,195 |
| 2021-09-07 | $53.37 | $53.92 | $52.71 | $52.72 | $52.25 | 1,463,542 |
| 2021-09-03 | $53.08 | $54.00 | $52.96 | $53.19 | $52.72 | 1,372,433 |
| 2021-09-02 | $53.02 | $53.43 | $52.86 | $53.18 | $52.71 | 938,367 |
| 2021-09-01 | $51.91 | $53.06 | $51.33 | $52.86 | $52.29 | 978,123 |
| 2021-08-31 | $52.95 | $53.21 | $51.79 | $51.93 | $51.37 | 1,796,267 |
| 2021-08-30 | $52.10 | $53.35 | $52.03 | $53.05 | $52.48 | 1,407,020 |
| 2021-08-27 | $51.02 | $52.35 | $51.02 | $51.86 | $51.31 | 1,423,249 |
| 2021-08-26 | $50.75 | $50.95 | $50.46 | $50.85 | $50.31 | 515,339 |
| 2021-08-25 | $50.27 | $50.84 | $50.04 | $50.75 | $50.21 | 829,419 |
| 2021-08-24 | $50.52 | $50.98 | $50.12 | $50.32 | $49.78 | 869,311 |
| 2021-08-23 | $50.19 | $51.23 | $50.12 | $50.47 | $49.93 | 1,071,137 |
| 2021-08-20 | $48.79 | $50.14 | $48.79 | $49.91 | $49.38 | 1,455,763 |
| 2021-08-19 | $48.51 | $49.18 | $48.14 | $48.77 | $48.25 | 1,182,302 |
| 2021-08-18 | $49.68 | $50.16 | $49.04 | $49.05 | $48.53 | 957,233 |
| 2021-08-17 | $50.20 | $50.20 | $49.12 | $49.82 | $49.29 | 767,591 |
| 2021-08-16 | $50.27 | $50.44 | $49.68 | $50.27 | $49.73 | 803,323 |
| 2021-08-13 | $49.87 | $50.74 | $49.73 | $50.52 | $49.98 | 1,465,904 |
| 2021-08-12 | $50.00 | $50.36 | $49.60 | $49.79 | $49.26 | 727,976 |
| 2021-08-11 | $48.81 | $49.86 | $48.37 | $49.82 | $49.29 | 1,078,169 |
| 2021-08-10 | $49.05 | $49.47 | $48.65 | $48.86 | $48.34 | 987,336 |
| 2021-08-09 | $48.95 | $49.21 | $48.73 | $48.93 | $48.41 | 940,350 |
| 2021-08-06 | $49.30 | $49.70 | $48.87 | $49.17 | $48.64 | 1,341,858 |
| 2021-08-05 | $49.77 | $49.91 | $48.81 | $49.17 | $48.64 | 1,016,502 |
| 2021-08-04 | $49.55 | $49.80 | $48.96 | $49.43 | $48.90 | 1,524,432 |
| 2021-08-03 | $49.26 | $50.20 | $48.95 | $49.79 | $49.26 | 1,622,592 |
| 2021-08-02 | $49.93 | $50.52 | $49.23 | $49.25 | $48.72 | 1,510,606 |
| 2021-07-30 | $49.49 | $49.98 | $49.24 | $49.69 | $49.16 | 1,516,781 |
| 2021-07-29 | $48.83 | $50.04 | $48.83 | $49.61 | $49.08 | 1,498,783 |
| 2021-07-28 | $48.22 | $48.66 | $47.84 | $48.48 | $47.96 | 1,267,201 |
| 2021-07-27 | $48.69 | $48.85 | $48.25 | $48.37 | $47.85 | 1,115,452 |
| 2021-07-26 | $48.29 | $49.04 | $48.26 | $48.80 | $48.28 | 1,312,122 |
| 2021-07-23 | $48.11 | $48.50 | $47.72 | $48.37 | $47.85 | 1,654,480 |
| 2021-07-22 | $48.10 | $48.85 | $47.22 | $48.15 | $47.64 | 2,431,160 |
| 2021-07-21 | $47.21 | $48.00 | $45.87 | $47.26 | $46.75 | 2,823,861 |
| 2021-07-20 | $47.27 | $48.52 | $47.27 | $48.07 | $47.56 | 2,279,848 |
| 2021-07-19 | $48.01 | $48.09 | $46.74 | $47.32 | $46.81 | 2,211,031 |
| 2021-07-16 | $50.54 | $50.71 | $48.63 | $48.81 | $48.29 | 2,351,635 |
| 2021-07-15 | $50.12 | $51.17 | $49.96 | $50.40 | $49.86 | 2,181,936 |
| 2021-07-14 | $50.09 | $50.70 | $49.95 | $50.16 | $49.62 | 1,304,821 |
| 2021-07-13 | $49.75 | $50.11 | $49.46 | $49.92 | $49.39 | 1,299,748 |
| 2021-07-12 | $49.55 | $50.00 | $49.28 | $49.62 | $49.09 | 1,678,085 |
| 2021-07-09 | $49.99 | $50.53 | $49.53 | $49.78 | $49.25 | 1,592,358 |
| 2021-07-08 | $49.11 | $49.66 | $48.09 | $49.40 | $48.87 | 1,897,299 |
| 2021-07-07 | $47.58 | $49.91 | $47.58 | $49.72 | $49.19 | 3,971,170 |
| 2021-07-06 | $46.58 | $47.52 | $46.18 | $47.29 | $46.78 | 3,234,931 |
| 2021-07-02 | $45.71 | $45.93 | $45.30 | $45.51 | $45.02 | 1,305,395 |
| 2021-07-01 | $45.68 | $46.06 | $45.47 | $45.82 | $45.33 | 1,614,153 |
| 2021-06-30 | $45.69 | $46.02 | $45.35 | $45.46 | $44.97 | 1,510,932 |
| 2021-06-29 | $45.61 | $46.02 | $45.25 | $45.80 | $45.31 | 948,022 |
| 2021-06-28 | $45.70 | $45.87 | $44.88 | $45.57 | $45.08 | 1,633,553 |
| 2021-06-25 | $45.94 | $46.13 | $45.76 | $45.92 | $45.43 | 2,748,880 |
| 2021-06-24 | $45.89 | $46.20 | $45.66 | $45.82 | $45.33 | 937,740 |
| 2021-06-23 | $45.99 | $46.39 | $45.52 | $45.83 | $45.34 | 906,866 |
| 2021-06-22 | $46.24 | $46.62 | $45.89 | $46.04 | $45.55 | 1,795,969 |
| 2021-06-21 | $45.04 | $45.80 | $44.98 | $45.48 | $44.99 | 1,155,599 |
| 2021-06-18 | $44.71 | $44.90 | $44.22 | $44.72 | $44.24 | 2,084,932 |
| 2021-06-17 | $46.53 | $46.61 | $44.71 | $45.11 | $44.63 | 1,769,080 |
| 2021-06-16 | $46.76 | $46.94 | $46.22 | $46.43 | $45.93 | 858,477 |
| 2021-06-15 | $46.63 | $46.97 | $46.21 | $46.81 | $46.31 | 1,236,093 |
| 2021-06-14 | $46.60 | $46.68 | $46.03 | $46.44 | $45.94 | 1,095,351 |
| 2021-06-11 | $46.41 | $46.73 | $46.27 | $46.71 | $46.21 | 1,199,140 |
| 2021-06-10 | $47.65 | $47.74 | $46.02 | $46.24 | $45.75 | 1,421,151 |
| 2021-06-09 | $47.38 | $48.08 | $47.18 | $47.49 | $46.98 | 1,649,659 |
| 2021-06-08 | $46.70 | $47.43 | $46.58 | $47.34 | $46.83 | 953,160 |
| 2021-06-07 | $47.10 | $47.36 | $46.35 | $46.78 | $46.28 | 1,118,658 |
| 2021-06-04 | $47.58 | $47.58 | $46.21 | $47.20 | $46.70 | 1,333,940 |
| 2021-06-03 | $47.45 | $47.91 | $47.06 | $47.52 | $47.01 | 1,240,533 |
| 2021-06-02 | $48.49 | $48.49 | $47.29 | $47.62 | $47.01 | 1,293,786 |
| 2021-06-01 | $48.00 | $48.70 | $47.84 | $48.39 | $47.77 | 1,060,025 |
| 2021-05-28 | $47.88 | $48.14 | $47.32 | $47.73 | $47.12 | 1,021,060 |
| 2021-05-27 | $47.84 | $48.66 | $47.77 | $47.96 | $47.35 | 2,727,244 |
| 2021-05-26 | $47.54 | $47.87 | $46.97 | $47.76 | $47.15 | 1,297,462 |
| 2021-05-25 | $48.51 | $48.63 | $47.29 | $47.32 | $46.72 | 1,326,336 |
| 2021-05-24 | $48.53 | $48.82 | $48.25 | $48.45 | $47.83 | 759,997 |
| 2021-05-21 | $48.29 | $48.72 | $48.22 | $48.35 | $47.73 | 1,090,531 |
| 2021-05-20 | $48.15 | $48.42 | $47.58 | $47.89 | $47.28 | 1,150,720 |
| 2021-05-19 | $48.29 | $48.41 | $47.51 | $48.21 | $47.59 | 1,221,260 |
| 2021-05-18 | $49.12 | $49.39 | $48.65 | $48.72 | $48.10 | 840,380 |
| 2021-05-17 | $48.64 | $49.04 | $48.34 | $48.89 | $48.27 | 679,502 |
| 2021-05-14 | $49.15 | $49.40 | $48.70 | $48.88 | $48.26 | 857,163 |
| 2021-05-13 | $48.01 | $49.24 | $47.97 | $48.95 | $48.32 | 1,230,492 |
| 2021-05-12 | $48.42 | $48.78 | $47.91 | $47.91 | $47.30 | 1,350,473 |
| 2021-05-11 | $49.84 | $49.96 | $48.42 | $48.58 | $47.96 | 1,719,214 |
| 2021-05-10 | $49.72 | $50.96 | $49.69 | $50.09 | $49.45 | 1,633,660 |
| 2021-05-07 | $48.83 | $49.47 | $48.36 | $49.37 | $48.74 | 1,573,780 |
| 2021-05-06 | $48.83 | $48.99 | $48.39 | $48.83 | $48.21 | 1,294,174 |
| 2021-05-05 | $48.52 | $49.03 | $48.28 | $48.62 | $48.00 | 1,288,200 |
| 2021-05-04 | $47.60 | $48.51 | $47.40 | $48.50 | $47.88 | 1,210,651 |
| 2021-05-03 | $47.49 | $47.96 | $47.14 | $47.58 | $46.97 | 1,165,345 |
| 2021-04-30 | $47.24 | $47.56 | $46.64 | $47.12 | $46.52 | 1,330,452 |
| 2021-04-29 | $46.73 | $47.66 | $46.52 | $47.44 | $46.83 | 1,692,936 |
| 2021-04-28 | $46.47 | $46.60 | $45.77 | $46.30 | $45.71 | 1,458,802 |
| 2021-04-27 | $46.22 | $46.80 | $46.21 | $46.50 | $45.91 | 1,849,398 |
| 2021-04-26 | $46.98 | $46.98 | $46.02 | $46.21 | $45.62 | 1,277,531 |
| 2021-04-23 | $46.77 | $46.99 | $46.12 | $46.74 | $46.14 | 1,641,593 |
| 2021-04-22 | $46.56 | $47.40 | $46.32 | $46.79 | $46.19 | 1,997,524 |
| 2021-04-21 | $48.86 | $49.15 | $46.29 | $46.56 | $45.97 | 3,822,066 |
| 2021-04-20 | $50.03 | $50.55 | $48.89 | $49.27 | $48.64 | 2,087,786 |
| 2021-04-19 | $50.26 | $50.36 | $49.26 | $49.82 | $49.18 | 1,661,339 |
| 2021-04-16 | $50.30 | $50.63 | $49.80 | $50.14 | $49.50 | 1,572,793 |
| 2021-04-15 | $50.18 | $50.38 | $49.77 | $49.95 | $49.31 | 1,655,670 |
| 2021-04-14 | $50.00 | $50.12 | $49.41 | $49.73 | $49.09 | 996,797 |
| 2021-04-13 | $50.11 | $50.14 | $48.78 | $49.94 | $49.30 | 1,140,481 |
| 2021-04-12 | $49.89 | $50.29 | $49.50 | $50.03 | $49.39 | 1,794,406 |
| 2021-04-09 | $49.79 | $50.19 | $49.62 | $50.08 | $49.44 | 1,037,345 |
| 2021-04-08 | $49.56 | $49.57 | $48.82 | $49.47 | $48.84 | 1,529,637 |
| 2021-04-07 | $50.17 | $50.17 | $49.38 | $49.69 | $49.06 | 1,273,596 |
| 2021-04-06 | $49.30 | $50.52 | $49.16 | $49.70 | $49.07 | 2,050,502 |
| 2021-04-05 | $49.13 | $49.84 | $48.98 | $49.64 | $49.01 | 1,295,837 |
| 2021-04-01 | $48.13 | $48.80 | $47.66 | $48.76 | $48.14 | 1,504,146 |
| 2021-03-31 | $48.85 | $49.37 | $47.65 | $48.09 | $47.48 | 1,796,762 |
| 2021-03-30 | $48.25 | $49.46 | $48.07 | $49.07 | $48.44 | 2,605,151 |
| 2021-03-29 | $47.56 | $48.58 | $47.29 | $48.05 | $47.44 | 1,669,345 |
| 2021-03-26 | $46.35 | $48.19 | $46.02 | $47.77 | $47.16 | 2,039,665 |
| 2021-03-25 | $44.41 | $45.93 | $44.00 | $45.76 | $45.18 | 2,066,268 |
| 2021-03-24 | $44.64 | $45.29 | $44.47 | $44.66 | $44.09 | 1,223,479 |
| 2021-03-23 | $44.95 | $45.46 | $44.20 | $44.39 | $43.82 | 1,470,658 |
| 2021-03-22 | $45.87 | $46.03 | $44.92 | $45.24 | $44.66 | 1,326,748 |
| 2021-03-19 | $45.75 | $46.06 | $45.16 | $45.63 | $45.05 | 4,353,407 |
| 2021-03-18 | $44.93 | $46.96 | $44.93 | $45.84 | $45.25 | 1,964,540 |
| 2021-03-17 | $44.91 | $45.53 | $44.29 | $44.86 | $44.29 | 1,689,259 |
| 2021-03-16 | $45.83 | $45.83 | $44.69 | $44.95 | $44.38 | 1,103,450 |
| 2021-03-15 | $45.79 | $45.89 | $44.76 | $45.77 | $45.19 | 1,770,479 |
| 2021-03-12 | $45.50 | $46.15 | $45.09 | $46.08 | $45.49 | 1,305,119 |
| 2021-03-11 | $44.00 | $45.45 | $43.91 | $45.07 | $44.49 | 2,015,552 |
| 2021-03-10 | $44.57 | $44.92 | $43.53 | $44.56 | $43.99 | 2,048,730 |
| 2021-03-09 | $45.75 | $46.22 | $44.16 | $44.78 | $44.21 | 3,361,652 |
| 2021-03-08 | $45.72 | $45.97 | $45.29 | $45.32 | $44.74 | 2,898,604 |
| 2021-03-05 | $44.86 | $45.60 | $43.88 | $45.32 | $44.74 | 2,112,192 |
| 2021-03-04 | $46.36 | $46.90 | $44.42 | $44.49 | $43.92 | 2,849,212 |
| 2021-03-03 | $44.63 | $45.96 | $44.17 | $45.31 | $44.65 | 1,389,680 |
| 2021-03-02 | $44.30 | $45.15 | $43.93 | $44.59 | $43.94 | 1,357,502 |
| 2021-03-01 | $43.78 | $45.11 | $43.58 | $44.25 | $43.61 | 1,668,821 |
| 2021-02-26 | $43.19 | $43.62 | $42.77 | $43.20 | $42.57 | 1,477,669 |
| 2021-02-25 | $43.53 | $43.73 | $42.72 | $43.09 | $42.46 | 1,130,899 |
| 2021-02-24 | $43.50 | $44.00 | $43.19 | $43.63 | $43.00 | 853,935 |
| 2021-02-23 | $43.37 | $43.59 | $42.31 | $43.38 | $42.75 | 1,479,346 |
| 2021-02-22 | $44.15 | $44.24 | $43.11 | $43.37 | $42.74 | 1,133,639 |
| 2021-02-19 | $43.85 | $44.76 | $43.85 | $44.12 | $43.48 | 2,233,046 |
| 2021-02-18 | $42.75 | $44.13 | $42.75 | $43.79 | $43.15 | 1,368,154 |
| 2021-02-17 | $42.60 | $43.08 | $42.25 | $42.93 | $42.31 | 1,097,126 |
| 2021-02-16 | $43.50 | $43.75 | $42.63 | $42.72 | $42.10 | 891,953 |
| 2021-02-12 | $42.51 | $43.39 | $42.43 | $43.34 | $42.71 | 1,383,512 |
| 2021-02-11 | $42.83 | $43.07 | $42.32 | $42.63 | $42.01 | 1,485,762 |
| 2021-02-10 | $43.10 | $43.61 | $42.33 | $42.78 | $42.16 | 1,537,974 |
| 2021-02-09 | $41.89 | $43.10 | $41.46 | $42.93 | $42.31 | 1,253,035 |
| 2021-02-08 | $41.50 | $42.25 | $41.24 | $41.81 | $41.20 | 1,330,088 |
| 2021-02-05 | $40.91 | $41.73 | $40.62 | $41.22 | $40.62 | 1,585,587 |
| 2021-02-04 | $40.61 | $40.90 | $40.17 | $40.54 | $39.95 | 2,006,980 |
| 2021-02-03 | $40.90 | $41.15 | $39.77 | $40.41 | $39.82 | 2,003,780 |
| 2021-02-02 | $40.65 | $41.02 | $40.15 | $40.67 | $40.08 | 1,974,292 |
| 2021-02-01 | $40.26 | $40.64 | $39.17 | $40.02 | $39.44 | 2,107,842 |
| 2021-01-29 | $40.55 | $40.84 | $39.40 | $40.00 | $39.42 | 2,893,782 |
| 2021-01-28 | $41.90 | $42.36 | $40.33 | $40.84 | $40.25 | 4,012,876 |
| 2021-01-27 | $43.38 | $43.38 | $40.89 | $41.58 | $40.98 | 2,898,958 |
| 2021-01-26 | $45.25 | $45.30 | $44.47 | $44.50 | $43.85 | 1,813,860 |
| 2021-01-25 | $43.80 | $45.85 | $43.59 | $45.06 | $44.40 | 2,453,374 |
| 2021-01-22 | $43.59 | $43.99 | $43.25 | $43.71 | $43.07 | 1,414,326 |
| 2021-01-21 | $43.67 | $43.94 | $42.98 | $43.52 | $42.89 | 1,376,477 |
| 2021-01-20 | $43.70 | $44.19 | $43.34 | $43.81 | $43.17 | 1,436,592 |
| 2021-01-19 | $44.33 | $45.08 | $43.66 | $43.69 | $43.05 | 1,497,978 |
| 2021-01-15 | $44.33 | $44.43 | $43.45 | $43.99 | $43.35 | 1,315,838 |
| 2021-01-14 | $43.77 | $44.94 | $43.53 | $44.48 | $43.83 | 2,104,887 |
| 2021-01-13 | $43.57 | $43.71 | $42.64 | $43.47 | $42.84 | 1,460,282 |
| 2021-01-12 | $42.68 | $43.50 | $42.59 | $43.25 | $42.62 | 1,879,092 |
| 2021-01-11 | $43.18 | $43.59 | $42.48 | $42.71 | $42.09 | 1,361,389 |
| 2021-01-08 | $43.89 | $44.48 | $43.43 | $43.47 | $42.84 | 2,174,789 |
| 2021-01-07 | $43.75 | $44.05 | $42.98 | $43.72 | $43.08 | 2,228,606 |
| 2021-01-06 | $41.69 | $44.35 | $41.69 | $44.04 | $43.40 | 2,908,697 |
| 2021-01-05 | $41.00 | $41.85 | $41.00 | $41.70 | $41.09 | 1,266,804 |
| 2021-01-04 | $41.85 | $42.21 | $40.64 | $40.90 | $40.31 | 1,956,898 |
| 2020-12-31 | $42.02 | $42.12 | $41.57 | $41.82 | $41.21 | 953,746 |
| 2020-12-30 | $42.43 | $42.52 | $41.64 | $42.02 | $41.41 | 1,205,017 |
| 2020-12-29 | $42.01 | $42.72 | $42.01 | $42.22 | $41.61 | 1,366,724 |
| 2020-12-28 | $42.56 | $42.96 | $42.06 | $42.16 | $41.55 | 1,121,847 |
| 2020-12-24 | $42.26 | $42.42 | $41.97 | $42.21 | $41.60 | 423,832 |
| 2020-12-23 | $42.25 | $42.49 | $41.65 | $42.35 | $41.73 | 1,371,458 |
| 2020-12-22 | $42.29 | $42.91 | $42.21 | $42.38 | $41.76 | 2,317,868 |
| 2020-12-21 | $41.84 | $42.64 | $41.58 | $42.39 | $41.77 | 2,150,811 |
| 2020-12-18 | $41.58 | $42.14 | $41.35 | $42.05 | $41.44 | 3,512,552 |
| 2020-12-17 | $41.20 | $41.50 | $40.76 | $41.40 | $40.80 | 2,552,038 |
| 2020-12-16 | $41.10 | $41.47 | $40.96 | $41.03 | $40.43 | 2,117,985 |
| 2020-12-15 | $40.83 | $41.04 | $40.36 | $40.98 | $40.38 | 1,614,528 |
| 2020-12-14 | $41.17 | $41.46 | $40.49 | $40.68 | $40.09 | 1,690,735 |
| 2020-12-11 | $41.19 | $41.80 | $40.91 | $41.05 | $40.45 | 1,839,978 |
| 2020-12-10 | $41.38 | $41.77 | $40.83 | $41.38 | $40.78 | 960,785 |
| 2020-12-09 | $42.00 | $42.06 | $41.12 | $41.66 | $41.05 | 1,237,712 |
| 2020-12-08 | $41.50 | $42.21 | $41.44 | $41.57 | $40.97 | 1,269,230 |
| 2020-12-07 | $41.48 | $42.07 | $41.23 | $41.80 | $41.19 | 2,150,748 |
| 2020-12-04 | $40.26 | $41.46 | $40.08 | $41.33 | $40.73 | 2,066,872 |
| 2020-12-03 | $41.03 | $41.36 | $40.24 | $40.32 | $39.73 | 2,714,932 |
| 2020-12-02 | $42.32 | $42.32 | $41.09 | $41.43 | $40.75 | 1,749,885 |
| 2020-12-01 | $42.00 | $42.50 | $41.67 | $42.33 | $41.63 | 2,568,172 |
| 2020-11-30 | $41.13 | $41.37 | $40.75 | $41.29 | $40.61 | 2,479,204 |
| 2020-11-27 | $40.73 | $41.24 | $40.31 | $41.23 | $40.55 | 815,927 |
| 2020-11-25 | $41.56 | $41.56 | $40.12 | $40.86 | $40.19 | 1,494,618 |
| 2020-11-24 | $40.29 | $42.07 | $40.19 | $41.51 | $40.83 | 2,357,294 |
| 2020-11-23 | $42.13 | $42.38 | $40.40 | $40.96 | $40.28 | 3,451,721 |
| 2020-11-20 | $41.86 | $42.22 | $41.50 | $42.03 | $41.34 | 1,966,473 |
| 2020-11-19 | $41.74 | $42.25 | $41.40 | $42.09 | $41.40 | 1,683,361 |
| 2020-11-18 | $42.50 | $42.55 | $41.70 | $41.71 | $41.02 | 2,412,624 |
| 2020-11-17 | $41.55 | $42.64 | $41.33 | $42.63 | $41.93 | 2,567,948 |
| 2020-11-16 | $41.54 | $41.89 | $41.05 | $41.74 | $41.05 | 2,795,412 |
| 2020-11-13 | $40.39 | $41.14 | $40.39 | $40.91 | $40.24 | 1,943,876 |
| 2020-11-12 | $40.42 | $40.62 | $39.75 | $40.10 | $39.44 | 2,326,209 |
| 2020-11-11 | $40.30 | $41.01 | $39.71 | $40.48 | $39.81 | 2,515,260 |
| 2020-11-10 | $39.00 | $40.90 | $38.69 | $40.13 | $39.47 | 3,690,962 |
| 2020-11-09 | $39.21 | $39.66 | $38.56 | $38.69 | $38.05 | 3,443,590 |
| 2020-11-06 | $38.47 | $38.66 | $37.58 | $38.20 | $37.57 | 3,431,664 |
| 2020-11-05 | $38.26 | $39.02 | $38.17 | $38.51 | $37.87 | 4,392,822 |
| 2020-11-04 | $39.03 | $39.45 | $37.74 | $37.74 | $37.12 | 3,133,819 |
| 2020-11-03 | $38.07 | $39.13 | $38.05 | $38.85 | $38.21 | 2,770,738 |
| 2020-11-02 | $38.41 | $38.68 | $37.18 | $37.85 | $37.23 | 3,237,569 |
| 2020-10-30 | $37.52 | $38.00 | $37.07 | $37.99 | $37.36 | 3,193,678 |
| 2020-10-29 | $37.79 | $38.58 | $37.24 | $37.52 | $36.90 | 4,007,667 |
| 2020-10-28 | $38.57 | $39.35 | $37.78 | $37.91 | $37.28 | 4,266,679 |
| 2020-10-27 | $39.30 | $39.96 | $39.10 | $39.11 | $38.46 | 2,402,167 |
| 2020-10-26 | $39.09 | $39.55 | $38.72 | $39.41 | $38.76 | 2,741,368 |
| 2020-10-23 | $39.69 | $40.25 | $39.01 | $39.33 | $38.68 | 3,198,211 |
| 2020-10-22 | $40.64 | $41.15 | $39.27 | $39.81 | $39.15 | 4,047,498 |
| 2020-10-21 | $40.77 | $41.93 | $38.45 | $39.62 | $38.97 | 5,780,991 |
| 2020-10-20 | $39.31 | $40.11 | $39.04 | $39.59 | $38.94 | 2,886,224 |
| 2020-10-19 | $40.56 | $40.74 | $39.06 | $39.20 | $38.55 | 2,080,078 |
| 2020-10-16 | $41.60 | $41.90 | $40.70 | $40.79 | $40.12 | 2,668,188 |
| 2020-10-15 | $42.01 | $42.50 | $41.56 | $42.24 | $41.54 | 2,350,293 |
| 2020-10-14 | $41.50 | $41.87 | $41.01 | $41.43 | $40.75 | 2,850,786 |
| 2020-10-13 | $40.42 | $41.70 | $40.25 | $41.32 | $40.64 | 2,962,035 |
| 2020-10-12 | $40.57 | $41.45 | $39.97 | $40.34 | $39.67 | 5,666,661 |
| 2020-10-09 | $40.07 | $40.83 | $39.79 | $40.25 | $39.59 | 4,707,168 |
| 2020-10-08 | $41.66 | $41.86 | $40.91 | $41.28 | $40.60 | 2,990,997 |
| 2020-10-07 | $41.52 | $42.00 | $41.26 | $41.31 | $40.63 | 3,605,597 |
| 2020-10-06 | $42.25 | $42.36 | $41.12 | $41.21 | $40.53 | 3,218,790 |
| 2020-10-05 | $41.79 | $42.26 | $41.18 | $42.25 | $41.55 | 3,939,095 |
| 2020-10-02 | $40.11 | $42.00 | $40.09 | $41.61 | $40.92 | 2,787,702 |
| 2020-10-01 | $40.70 | $40.87 | $40.04 | $40.50 | $39.83 | 2,791,332 |
| 2020-09-30 | $41.46 | $41.46 | $40.44 | $40.70 | $40.03 | 2,304,702 |
| 2020-09-29 | $42.29 | $42.70 | $41.28 | $41.31 | $40.63 | 1,568,180 |
| 2020-09-28 | $42.50 | $42.75 | $41.36 | $42.30 | $41.60 | 2,277,639 |
| 2020-09-25 | $41.36 | $42.45 | $41.18 | $42.03 | $41.34 | 2,274,948 |
| 2020-09-24 | $41.35 | $42.46 | $40.77 | $41.58 | $40.89 | 3,119,190 |
| 2020-09-23 | $40.80 | $42.12 | $40.80 | $41.06 | $40.38 | 3,694,539 |
| 2020-09-22 | $41.66 | $42.17 | $40.39 | $40.86 | $40.19 | 3,376,012 |
| 2020-09-21 | $41.28 | $41.75 | $40.53 | $41.54 | $40.85 | 4,492,877 |
| 2020-09-18 | $42.06 | $42.39 | $41.07 | $42.07 | $41.38 | 4,071,007 |
| 2020-09-17 | $41.71 | $42.70 | $41.46 | $42.06 | $41.37 | 2,870,781 |
| 2020-09-16 | $44.10 | $44.40 | $42.15 | $42.20 | $41.50 | 3,107,180 |
| 2020-09-15 | $43.38 | $44.43 | $42.88 | $43.79 | $43.07 | 1,886,924 |
| 2020-09-14 | $45.49 | $45.67 | $43.12 | $43.37 | $42.65 | 4,940,218 |
| 2020-09-11 | $46.02 | $46.02 | $44.71 | $45.20 | $44.45 | 3,044,695 |
| 2020-09-10 | $46.59 | $47.28 | $45.37 | $45.76 | $45.01 | 3,009,259 |
| 2020-09-09 | $45.68 | $47.44 | $45.68 | $46.52 | $45.75 | 3,501,323 |
| 2020-09-08 | $45.40 | $46.43 | $45.15 | $45.41 | $44.66 | 2,819,636 |
| 2020-09-04 | $45.64 | $45.90 | $44.41 | $45.34 | $44.59 | 1,986,205 |
| 2020-09-03 | $46.00 | $46.00 | $44.82 | $45.47 | $44.72 | 1,690,481 |
| 2020-09-02 | $46.28 | $46.48 | $45.09 | $46.22 | $45.38 | 1,916,525 |
| 2020-09-01 | $45.61 | $46.54 | $45.08 | $46.32 | $45.48 | 1,356,737 |
| 2020-08-31 | $46.10 | $46.57 | $45.39 | $45.46 | $44.63 | 1,678,881 |
| 2020-08-28 | $46.46 | $46.70 | $45.78 | $45.95 | $45.11 | 1,105,365 |
| 2020-08-27 | $46.75 | $46.96 | $45.95 | $46.02 | $45.18 | 1,646,690 |
| 2020-08-26 | $45.93 | $46.91 | $45.70 | $46.55 | $45.70 | 1,477,464 |
| 2020-08-25 | $46.41 | $46.41 | $45.56 | $46.00 | $45.16 | 859,452 |
| 2020-08-24 | $47.00 | $47.24 | $45.43 | $46.22 | $45.38 | 2,001,044 |
| 2020-08-21 | $45.36 | $47.39 | $45.32 | $46.80 | $45.95 | 3,709,930 |
| 2020-08-20 | $44.49 | $45.43 | $44.30 | $45.29 | $44.46 | 1,852,750 |
| 2020-08-19 | $44.23 | $45.40 | $44.11 | $44.67 | $43.86 | 1,513,677 |
| 2020-08-18 | $43.73 | $44.31 | $43.24 | $44.06 | $43.26 | 1,297,481 |
| 2020-08-17 | $44.07 | $44.69 | $43.64 | $43.80 | $43.00 | 1,305,902 |
| 2020-08-14 | $43.88 | $44.64 | $43.68 | $43.85 | $43.05 | 1,182,811 |
| 2020-08-13 | $44.52 | $44.66 | $43.68 | $43.81 | $43.01 | 965,501 |
| 2020-08-12 | $45.06 | $46.37 | $44.43 | $44.57 | $43.76 | 2,248,723 |
| 2020-08-11 | $43.59 | $44.86 | $43.41 | $44.44 | $43.63 | 2,631,288 |
| 2020-08-10 | $42.86 | $43.87 | $42.77 | $43.51 | $42.72 | 2,590,092 |
| 2020-08-07 | $42.34 | $43.72 | $42.33 | $42.78 | $42.00 | 1,486,600 |
| 2020-08-06 | $42.40 | $42.98 | $42.04 | $42.34 | $41.57 | 1,357,738 |
| 2020-08-05 | $43.78 | $43.93 | $41.84 | $42.28 | $41.51 | 2,810,764 |
| 2020-08-04 | $43.18 | $43.66 | $43.05 | $43.66 | $42.86 | 1,163,539 |
| 2020-08-03 | $43.71 | $44.24 | $43.12 | $43.16 | $42.37 | 1,449,036 |
| 2020-07-31 | $43.36 | $43.77 | $42.55 | $43.49 | $42.70 | 2,157,286 |
| 2020-07-30 | $43.33 | $43.78 | $42.68 | $43.28 | $42.49 | 2,091,201 |
| 2020-07-29 | $43.64 | $44.13 | $43.43 | $43.64 | $42.84 | 1,723,689 |
| 2020-07-28 | $44.40 | $44.56 | $43.14 | $43.24 | $42.45 | 2,074,298 |
| 2020-07-27 | $45.16 | $45.42 | $44.33 | $44.49 | $43.68 | 2,697,474 |
| 2020-07-24 | $45.41 | $45.91 | $44.75 | $45.11 | $44.29 | 1,896,764 |
| 2020-07-23 | $45.13 | $46.38 | $45.13 | $45.56 | $44.73 | 2,271,687 |
| 2020-07-22 | $46.58 | $47.32 | $44.45 | $45.15 | $44.33 | 3,288,845 |
| 2020-07-21 | $45.36 | $45.99 | $44.92 | $45.12 | $44.30 | 2,086,104 |
| 2020-07-20 | $44.92 | $45.54 | $44.85 | $45.40 | $44.57 | 1,801,256 |
| 2020-07-17 | $44.20 | $45.39 | $44.19 | $45.03 | $44.21 | 1,816,535 |
| 2020-07-16 | $43.28 | $44.44 | $43.28 | $43.87 | $43.07 | 2,207,115 |
| 2020-07-15 | $43.50 | $43.65 | $42.49 | $43.28 | $42.49 | 1,466,091 |
| 2020-07-14 | $41.92 | $43.08 | $41.70 | $43.06 | $42.28 | 1,376,843 |
| 2020-07-13 | $44.11 | $44.34 | $41.74 | $41.76 | $41.00 | 1,761,721 |
| 2020-07-10 | $44.10 | $44.48 | $43.57 | $43.86 | $43.06 | 1,334,100 |
| 2020-07-09 | $43.98 | $44.46 | $43.67 | $43.98 | $43.18 | 1,230,230 |
| 2020-07-08 | $44.30 | $44.52 | $43.47 | $43.97 | $43.17 | 1,929,516 |
| 2020-07-07 | $42.86 | $44.71 | $42.76 | $44.14 | $43.34 | 2,037,325 |
| 2020-07-06 | $42.67 | $43.12 | $42.54 | $43.05 | $42.27 | 1,863,558 |
| 2020-07-02 | $41.63 | $42.31 | $41.50 | $42.02 | $41.25 | 1,261,211 |
| 2020-07-01 | $41.97 | $42.25 | $41.02 | $41.15 | $40.40 | 962,436 |
| 2020-06-30 | $41.61 | $41.99 | $41.23 | $41.71 | $40.95 | 1,549,250 |
| 2020-06-29 | $41.66 | $41.77 | $40.86 | $41.62 | $40.86 | 1,609,375 |
| 2020-06-26 | $41.41 | $41.99 | $41.24 | $41.35 | $40.60 | 2,257,479 |
| 2020-06-25 | $41.49 | $41.97 | $40.92 | $41.40 | $40.65 | 1,975,355 |
| 2020-06-24 | $42.19 | $42.40 | $41.44 | $41.56 | $40.80 | 1,288,548 |
| 2020-06-23 | $42.00 | $43.02 | $41.93 | $42.46 | $41.69 | 1,763,324 |
| 2020-06-22 | $42.13 | $42.25 | $41.26 | $41.51 | $40.75 | 2,432,387 |
| 2020-06-19 | $42.80 | $43.03 | $41.58 | $42.16 | $41.39 | 3,432,847 |
| 2020-06-18 | $41.02 | $42.99 | $40.87 | $42.39 | $41.62 | 4,011,826 |
| 2020-06-17 | $40.29 | $41.52 | $40.14 | $40.94 | $40.19 | 2,672,366 |
| 2020-06-16 | $40.80 | $40.83 | $39.49 | $40.05 | $39.32 | 1,679,879 |
| 2020-06-15 | $38.30 | $40.34 | $37.99 | $39.78 | $39.06 | 1,969,206 |
| 2020-06-12 | $39.32 | $39.69 | $38.05 | $38.97 | $38.26 | 1,827,199 |
| 2020-06-11 | $39.78 | $39.98 | $38.41 | $38.52 | $37.82 | 2,001,396 |
| 2020-06-10 | $40.11 | $41.07 | $39.67 | $40.69 | $39.95 | 3,815,823 |
| 2020-06-09 | $40.50 | $40.55 | $39.97 | $40.01 | $39.28 | 2,279,480 |
| 2020-06-08 | $40.95 | $41.32 | $40.58 | $40.70 | $39.96 | 2,004,195 |
| 2020-06-05 | $41.48 | $41.84 | $40.49 | $40.70 | $39.96 | 2,918,817 |
| 2020-06-04 | $39.76 | $40.92 | $39.63 | $40.77 | $40.03 | 2,720,746 |
| 2020-06-03 | $40.51 | $40.51 | $39.42 | $40.08 | $39.27 | 2,450,665 |
| 2020-06-02 | $40.98 | $41.18 | $40.12 | $40.21 | $39.40 | 2,635,335 |
| 2020-06-01 | $41.55 | $41.68 | $40.59 | $40.66 | $39.84 | 2,653,843 |
| 2020-05-29 | $40.93 | $42.07 | $40.71 | $41.61 | $40.77 | 2,198,156 |
| 2020-05-28 | $40.44 | $41.54 | $40.12 | $41.06 | $40.23 | 1,862,988 |
| 2020-05-27 | $40.89 | $41.08 | $39.39 | $40.28 | $39.47 | 2,711,522 |
| 2020-05-26 | $40.41 | $41.10 | $40.24 | $40.40 | $39.59 | 1,936,323 |
| 2020-05-22 | $38.60 | $39.96 | $38.51 | $39.90 | $39.10 | 1,334,742 |
| 2020-05-21 | $38.64 | $39.23 | $38.48 | $38.56 | $37.78 | 1,860,297 |
| 2020-05-20 | $39.81 | $40.36 | $38.63 | $38.84 | $38.06 | 2,970,392 |
| 2020-05-19 | $39.07 | $40.32 | $38.56 | $39.26 | $38.47 | 1,999,624 |
| 2020-05-18 | $38.60 | $39.35 | $38.39 | $39.05 | $38.26 | 2,948,662 |
| 2020-05-15 | $37.16 | $38.01 | $36.98 | $37.76 | $37.00 | 1,046,305 |
| 2020-05-14 | $36.99 | $37.74 | $36.78 | $37.66 | $36.90 | 1,804,138 |
| 2020-05-13 | $37.70 | $38.00 | $36.83 | $37.47 | $36.72 | 1,827,835 |
| 2020-05-12 | $38.59 | $38.75 | $37.84 | $37.86 | $37.10 | 1,269,198 |
| 2020-05-11 | $37.36 | $38.91 | $37.33 | $38.49 | $37.71 | 1,842,918 |
| 2020-05-08 | $37.91 | $38.15 | $37.35 | $37.73 | $36.97 | 2,718,146 |
| 2020-05-07 | $38.18 | $38.51 | $37.16 | $37.30 | $36.55 | 1,695,170 |
| 2020-05-06 | $38.28 | $38.50 | $37.56 | $37.67 | $36.91 | 1,519,606 |
| 2020-05-05 | $38.34 | $38.62 | $37.98 | $38.07 | $37.30 | 1,333,601 |
| 2020-05-04 | $37.65 | $38.55 | $37.45 | $37.85 | $37.09 | 1,954,514 |
| 2020-05-01 | $36.63 | $38.17 | $36.53 | $37.92 | $37.16 | 2,524,667 |
| 2020-04-30 | $38.59 | $38.70 | $37.12 | $37.18 | $36.43 | 2,655,693 |
| 2020-04-29 | $38.03 | $39.40 | $38.03 | $39.08 | $38.29 | 2,964,858 |
| 2020-04-28 | $37.71 | $38.39 | $37.36 | $37.63 | $36.87 | 2,192,561 |
| 2020-04-27 | $36.28 | $37.66 | $36.10 | $37.38 | $36.63 | 2,047,319 |
| 2020-04-24 | $35.63 | $36.12 | $35.31 | $35.88 | $35.16 | 1,866,430 |
| 2020-04-23 | $35.41 | $35.62 | $34.61 | $35.32 | $34.61 | 2,774,236 |
| 2020-04-22 | $36.09 | $36.44 | $34.58 | $35.25 | $34.54 | 2,636,221 |
| 2020-04-21 | $35.57 | $36.07 | $34.91 | $35.19 | $34.48 | 3,807,164 |
| 2020-04-20 | $36.07 | $36.81 | $35.79 | $36.07 | $35.34 | 2,141,629 |
| 2020-04-17 | $36.28 | $36.76 | $35.76 | $36.59 | $35.85 | 2,958,160 |
| 2020-04-16 | $34.25 | $35.66 | $34.25 | $35.44 | $34.73 | 2,792,258 |
| 2020-04-15 | $34.25 | $34.84 | $33.72 | $34.25 | $33.56 | 1,884,107 |
| 2020-04-14 | $34.75 | $35.32 | $34.18 | $34.73 | $34.03 | 2,375,488 |
| 2020-04-13 | $34.76 | $35.06 | $33.82 | $33.90 | $33.22 | 1,696,475 |
| 2020-04-09 | $34.09 | $35.17 | $33.84 | $35.03 | $34.32 | 2,205,290 |
| 2020-04-08 | $33.40 | $34.22 | $32.79 | $33.84 | $33.16 | 2,014,941 |
| 2020-04-07 | $33.64 | $34.23 | $32.40 | $32.91 | $32.25 | 2,594,393 |
| 2020-04-06 | $30.31 | $32.86 | $30.00 | $32.59 | $31.93 | 4,000,515 |
| 2020-04-03 | $30.88 | $31.12 | $29.31 | $29.51 | $28.92 | 2,344,064 |
| 2020-04-02 | $30.81 | $31.50 | $30.15 | $30.88 | $30.26 | 2,080,378 |
| 2020-04-01 | $31.50 | $32.73 | $30.97 | $31.19 | $30.56 | 2,823,369 |
| 2020-03-31 | $33.09 | $33.36 | $32.21 | $32.80 | $32.14 | 2,608,821 |
| 2020-03-30 | $32.06 | $33.54 | $31.76 | $33.29 | $32.62 | 2,863,178 |
| 2020-03-27 | $30.55 | $33.03 | $30.39 | $31.97 | $31.33 | 2,687,092 |
| 2020-03-26 | $32.51 | $32.98 | $31.16 | $31.30 | $30.67 | 2,577,277 |
| 2020-03-25 | $31.40 | $33.54 | $31.03 | $32.07 | $31.42 | 4,454,312 |
| 2020-03-24 | $30.74 | $32.02 | $30.10 | $31.19 | $30.56 | 3,605,773 |
| 2020-03-23 | $30.17 | $30.73 | $28.78 | $29.38 | $28.79 | 3,041,071 |
| 2020-03-20 | $30.86 | $32.30 | $30.15 | $30.36 | $29.75 | 3,867,571 |
| 2020-03-19 | $33.31 | $33.79 | $29.97 | $30.81 | $30.19 | 2,701,193 |
| 2020-03-18 | $30.75 | $34.95 | $30.20 | $33.36 | $32.69 | 4,865,665 |
| 2020-03-17 | $29.29 | $33.01 | $28.96 | $32.74 | $32.08 | 3,762,447 |
| 2020-03-16 | $27.62 | $29.82 | $27.54 | $28.78 | $28.20 | 3,495,801 |
| 2020-03-13 | $30.05 | $30.99 | $29.09 | $30.99 | $30.37 | 5,028,861 |
| 2020-03-12 | $29.10 | $30.08 | $28.04 | $28.59 | $28.01 | 3,715,377 |
| 2020-03-11 | $31.53 | $32.14 | $30.68 | $30.88 | $30.26 | 2,821,664 |
| 2020-03-10 | $32.83 | $32.90 | $30.94 | $32.54 | $31.88 | 3,840,973 |
| 2020-03-09 | $32.94 | $32.94 | $31.74 | $31.91 | $31.27 | 4,478,161 |
| 2020-03-06 | $30.85 | $33.24 | $30.84 | $32.99 | $32.33 | 2,924,742 |
| 2020-03-05 | $31.84 | $32.85 | $31.62 | $31.97 | $31.33 | 2,716,578 |
| 2020-03-04 | $32.72 | $33.21 | $32.18 | $33.13 | $32.46 | 2,138,492 |
| 2020-03-03 | $33.17 | $33.57 | $31.81 | $32.29 | $31.64 | 2,966,158 |
| 2020-03-02 | $32.18 | $33.29 | $31.57 | $33.24 | $32.57 | 2,647,177 |
| 2020-02-28 | $32.25 | $32.99 | $31.32 | $31.94 | $31.22 | 4,057,900 |
| 2020-02-27 | $33.07 | $34.66 | $32.21 | $33.07 | $32.33 | 2,576,797 |
| 2020-02-26 | $36.22 | $36.42 | $33.88 | $33.98 | $33.22 | 2,762,435 |
| 2020-02-25 | $37.90 | $38.08 | $35.93 | $35.98 | $35.17 | 2,170,084 |
| 2020-02-24 | $37.73 | $38.31 | $37.57 | $37.77 | $36.92 | 1,721,518 |
| 2020-02-21 | $39.52 | $39.61 | $38.78 | $39.24 | $38.36 | 1,319,995 |
| 2020-02-20 | $39.76 | $40.46 | $39.49 | $39.66 | $38.77 | 1,277,008 |
| 2020-02-19 | $39.50 | $40.09 | $39.50 | $39.76 | $38.87 | 1,804,621 |
| 2020-02-18 | $39.00 | $39.57 | $38.93 | $39.37 | $38.48 | 818,363 |
| 2020-02-14 | $39.60 | $39.69 | $38.87 | $39.06 | $38.18 | 1,113,790 |
| 2020-02-13 | $39.17 | $39.97 | $39.03 | $39.60 | $38.71 | 1,291,601 |
| 2020-02-12 | $38.60 | $39.50 | $38.51 | $39.38 | $38.49 | 2,414,337 |
| 2020-02-11 | $38.75 | $39.00 | $38.08 | $38.21 | $37.35 | 1,033,047 |
| 2020-02-10 | $37.89 | $38.71 | $37.82 | $38.43 | $37.57 | 756,424 |
| 2020-02-07 | $38.15 | $38.30 | $37.76 | $38.05 | $37.19 | 1,755,394 |
| 2020-02-06 | $38.49 | $38.79 | $37.98 | $38.16 | $37.30 | 992,304 |
| 2020-02-05 | $38.01 | $38.85 | $37.87 | $38.30 | $37.44 | 2,381,724 |
| 2020-02-04 | $37.78 | $38.31 | $37.36 | $37.38 | $36.54 | 1,591,006 |
| 2020-02-03 | $37.32 | $37.60 | $36.97 | $37.30 | $36.46 | 1,213,065 |
| 2020-01-31 | $37.86 | $37.95 | $36.81 | $37.08 | $36.25 | 1,722,931 |
| 2020-01-30 | $37.00 | $38.09 | $36.67 | $38.03 | $37.17 | 2,032,471 |
| 2020-01-29 | $38.70 | $39.50 | $36.75 | $37.45 | $36.61 | 4,742,421 |
| 2020-01-28 | $36.62 | $37.01 | $36.03 | $36.16 | $35.35 | 2,222,017 |
| 2020-01-27 | $36.25 | $36.68 | $36.00 | $36.41 | $35.59 | 1,053,275 |
| 2020-01-24 | $37.63 | $37.74 | $36.70 | $37.06 | $36.23 | 1,810,505 |
| 2020-01-23 | $36.74 | $37.56 | $36.24 | $37.50 | $36.66 | 1,235,486 |
| 2020-01-22 | $37.19 | $37.37 | $36.70 | $36.91 | $36.08 | 1,218,486 |
| 2020-01-21 | $37.50 | $37.80 | $37.06 | $37.22 | $36.38 | 1,609,927 |
| 2020-01-17 | $37.82 | $38.47 | $37.42 | $37.52 | $36.68 | 6,862,322 |
| 2020-01-16 | $38.31 | $38.44 | $37.90 | $38.06 | $37.20 | 1,522,245 |
| 2020-01-15 | $38.00 | $38.52 | $37.75 | $37.97 | $37.12 | 1,664,392 |
| 2020-01-14 | $37.44 | $38.38 | $37.30 | $37.99 | $37.14 | 1,142,577 |
| 2020-01-13 | $37.39 | $37.74 | $36.84 | $37.45 | $36.61 | 1,315,035 |
| 2020-01-10 | $37.02 | $37.60 | $36.91 | $37.25 | $36.41 | 2,083,984 |
| 2020-01-09 | $37.45 | $37.45 | $36.67 | $37.02 | $36.19 | 2,969,105 |
| 2020-01-08 | $37.23 | $37.46 | $36.76 | $37.09 | $36.26 | 1,104,957 |
| 2020-01-07 | $36.93 | $37.57 | $36.76 | $37.32 | $36.48 | 1,876,938 |
| 2020-01-06 | $36.16 | $36.74 | $35.79 | $36.67 | $35.85 | 902,759 |
| 2020-01-03 | $36.44 | $36.70 | $36.06 | $36.62 | $35.80 | 1,127,062 |
| 2020-01-02 | $36.20 | $37.00 | $35.91 | $36.99 | $36.16 | 2,443,960 |
| 2019-12-31 | $35.39 | $36.22 | $35.39 | $35.84 | $35.03 | 1,090,560 |
| 2019-12-30 | $35.85 | $35.93 | $35.25 | $35.53 | $34.73 | 948,689 |
| 2019-12-27 | $36.00 | $36.14 | $35.61 | $35.80 | $34.99 | 940,615 |
| 2019-12-26 | $35.66 | $35.95 | $35.38 | $35.88 | $35.07 | 1,051,374 |
| 2019-12-24 | $35.48 | $35.73 | $35.25 | $35.65 | $34.85 | 594,257 |
| 2019-12-23 | $35.75 | $35.92 | $35.26 | $35.34 | $34.54 | 1,262,874 |
| 2019-12-20 | $34.52 | $36.12 | $34.00 | $35.80 | $34.99 | 6,998,723 |
| 2019-12-19 | $36.16 | $36.56 | $35.74 | $35.77 | $34.97 | 1,578,354 |
| 2019-12-18 | $36.75 | $36.94 | $36.12 | $36.18 | $35.37 | 1,776,745 |
| 2019-12-17 | $36.51 | $36.84 | $36.16 | $36.83 | $36.00 | 7,318,200 |
| 2019-12-16 | $37.59 | $37.75 | $36.66 | $36.73 | $35.90 | 1,924,806 |
| 2019-12-13 | $37.87 | $38.42 | $37.30 | $37.40 | $36.56 | 1,544,085 |
| 2019-12-12 | $37.84 | $38.22 | $37.30 | $38.06 | $37.20 | 1,189,279 |
| 2019-12-11 | $37.39 | $38.06 | $37.31 | $37.80 | $36.95 | 1,855,414 |
| 2019-12-10 | $37.61 | $37.63 | $37.02 | $37.33 | $36.49 | 755,097 |
| 2019-12-09 | $36.60 | $37.81 | $36.60 | $37.76 | $36.91 | 2,147,569 |
| 2019-12-06 | $36.58 | $37.14 | $36.36 | $36.38 | $35.56 | 1,335,174 |
| 2019-12-05 | $36.20 | $36.38 | $35.86 | $36.16 | $35.35 | 1,617,475 |
| 2019-12-04 | $35.86 | $36.41 | $35.59 | $35.64 | $34.84 | 904,188 |
| 2019-12-03 | $35.80 | $36.25 | $35.58 | $35.60 | $34.80 | 1,190,680 |
| 2019-12-02 | $36.94 | $37.01 | $36.34 | $36.56 | $35.74 | 942,813 |
| 2019-11-29 | $37.45 | $37.77 | $36.98 | $36.99 | $36.10 | 352,632 |
| 2019-11-27 | $37.76 | $38.00 | $37.43 | $37.59 | $36.68 | 1,121,616 |
| 2019-11-26 | $37.18 | $37.70 | $36.84 | $37.60 | $36.69 | 831,961 |
| 2019-11-25 | $36.70 | $37.69 | $36.60 | $37.19 | $36.29 | 905,805 |
| 2019-11-22 | $36.50 | $37.06 | $36.35 | $36.59 | $35.71 | 641,081 |
| 2019-11-21 | $36.16 | $36.31 | $35.66 | $36.27 | $35.40 | 946,272 |
| 2019-11-20 | $36.83 | $36.88 | $35.78 | $35.97 | $35.10 | 856,434 |
| 2019-11-19 | $37.18 | $37.22 | $36.52 | $36.91 | $36.02 | 821,585 |
| 2019-11-18 | $37.12 | $37.41 | $36.65 | $37.07 | $36.18 | 1,023,115 |
| 2019-11-15 | $38.17 | $38.47 | $37.18 | $37.23 | $36.33 | 1,433,802 |
| 2019-11-14 | $37.40 | $38.16 | $37.15 | $37.82 | $36.91 | 2,004,802 |
| 2019-11-13 | $37.62 | $37.72 | $37.01 | $37.41 | $36.51 | 1,961,615 |
| 2019-11-12 | $38.12 | $38.14 | $37.59 | $37.89 | $36.98 | 1,307,302 |
| 2019-11-11 | $37.68 | $38.28 | $37.62 | $37.90 | $36.99 | 1,286,165 |
| 2019-11-08 | $38.64 | $38.75 | $37.70 | $37.80 | $36.89 | 872,898 |
| 2019-11-07 | $38.84 | $39.37 | $38.40 | $38.63 | $37.70 | 1,841,440 |
| 2019-11-06 | $38.34 | $38.69 | $37.99 | $38.62 | $37.69 | 799,209 |
| 2019-11-05 | $38.68 | $39.28 | $38.21 | $38.52 | $37.59 | 1,326,780 |
| 2019-11-04 | $38.04 | $38.80 | $37.90 | $38.58 | $37.65 | 1,695,457 |
| 2019-11-01 | $36.95 | $37.61 | $36.47 | $37.55 | $36.65 | 1,153,820 |
| 2019-10-31 | $36.98 | $37.05 | $36.04 | $36.46 | $35.58 | 1,470,724 |
| 2019-10-30 | $37.73 | $37.83 | $36.39 | $37.17 | $36.27 | 1,159,943 |
| 2019-10-29 | $37.55 | $38.07 | $37.26 | $38.02 | $37.10 | 1,298,410 |
| 2019-10-28 | $38.74 | $39.15 | $37.84 | $37.88 | $36.97 | 1,667,850 |
| 2019-10-25 | $37.59 | $38.80 | $37.42 | $38.66 | $37.73 | 1,270,189 |
| 2019-10-24 | $37.88 | $38.47 | $37.30 | $37.70 | $36.79 | 1,127,633 |
| 2019-10-23 | $37.36 | $38.98 | $36.21 | $37.89 | $36.98 | 2,746,532 |
| 2019-10-22 | $36.73 | $37.72 | $36.26 | $37.66 | $36.75 | 1,776,125 |
| 2019-10-21 | $36.86 | $37.25 | $36.32 | $36.84 | $35.95 | 1,979,323 |
| 2019-10-18 | $37.03 | $37.03 | $36.53 | $36.54 | $35.66 | 1,126,246 |
| 2019-10-17 | $37.27 | $37.27 | $36.59 | $36.90 | $36.01 | 1,870,698 |
| 2019-10-16 | $35.66 | $37.22 | $35.48 | $37.05 | $36.16 | 2,461,442 |
| 2019-10-15 | $35.30 | $36.78 | $34.82 | $35.70 | $34.84 | 3,561,277 |
| 2019-10-14 | $36.02 | $36.36 | $35.84 | $36.02 | $35.15 | 936,016 |
| 2019-10-11 | $35.96 | $36.41 | $35.55 | $36.12 | $35.25 | 1,825,435 |
| 2019-10-10 | $34.55 | $35.06 | $34.24 | $34.79 | $33.95 | 1,101,085 |
| 2019-10-09 | $34.67 | $35.04 | $34.32 | $34.58 | $33.75 | 1,024,247 |
| 2019-10-08 | $34.64 | $34.89 | $34.14 | $34.22 | $33.40 | 1,139,267 |
| 2019-10-07 | $35.12 | $35.28 | $34.51 | $34.99 | $34.15 | 1,008,967 |
| 2019-10-04 | $35.45 | $35.73 | $34.65 | $35.22 | $34.37 | 1,066,391 |
| 2019-10-03 | $35.25 | $35.40 | $34.49 | $35.30 | $34.45 | 1,625,026 |
| 2019-10-02 | $35.22 | $35.80 | $34.83 | $35.29 | $34.44 | 2,143,696 |
| 2019-10-01 | $36.43 | $36.82 | $35.36 | $35.56 | $34.70 | 1,496,956 |
| 2019-09-30 | $36.11 | $36.67 | $35.60 | $36.30 | $35.43 | 1,892,132 |
| 2019-09-27 | $36.47 | $36.69 | $35.34 | $35.88 | $35.02 | 1,968,844 |
| 2019-09-26 | $35.84 | $36.52 | $35.40 | $36.46 | $35.58 | 2,523,179 |
| 2019-09-25 | $34.26 | $36.07 | $34.26 | $35.94 | $35.07 | 2,575,856 |
| 2019-09-24 | $35.36 | $35.86 | $34.24 | $34.45 | $33.62 | 1,999,795 |
| 2019-09-23 | $34.81 | $35.38 | $34.49 | $35.19 | $34.34 | 2,642,024 |
| 2019-09-20 | $34.72 | $35.31 | $34.55 | $34.91 | $34.07 | 2,938,919 |
| 2019-09-19 | $35.25 | $35.30 | $34.25 | $34.46 | $33.63 | 1,983,907 |
| 2019-09-18 | $35.24 | $35.44 | $34.55 | $35.13 | $34.28 | 1,715,461 |
| 2019-09-17 | $35.06 | $35.67 | $34.59 | $35.59 | $34.73 | 2,122,277 |
| 2019-09-16 | $35.68 | $35.68 | $34.98 | $35.30 | $34.45 | 2,470,553 |
| 2019-09-13 | $36.75 | $37.09 | $35.75 | $36.22 | $35.35 | 1,863,736 |
| 2019-09-12 | $37.50 | $37.61 | $36.42 | $36.61 | $35.73 | 2,366,888 |
| 2019-09-11 | $37.31 | $37.84 | $36.57 | $37.74 | $36.83 | 1,793,839 |
| 2019-09-10 | $37.27 | $37.78 | $36.98 | $37.41 | $36.51 | 2,266,941 |
| 2019-09-09 | $36.18 | $37.29 | $36.09 | $37.21 | $36.31 | 2,510,217 |
| 2019-09-06 | $36.16 | $36.48 | $35.65 | $35.85 | $34.99 | 1,513,463 |
| 2019-09-05 | $35.16 | $36.63 | $35.04 | $36.01 | $35.14 | 3,897,377 |
| 2019-09-04 | $34.55 | $35.42 | $34.45 | $34.88 | $34.04 | 3,142,560 |
| 2019-09-03 | $33.90 | $34.50 | $33.39 | $33.84 | $33.02 | 1,981,867 |
| 2019-08-30 | $33.53 | $34.36 | $33.48 | $34.14 | $33.32 | 2,263,993 |
| 2019-08-29 | $33.15 | $33.89 | $33.15 | $33.36 | $32.50 | 2,089,288 |
| 2019-08-28 | $31.67 | $32.99 | $31.26 | $32.74 | $31.89 | 3,194,054 |
| 2019-08-27 | $32.35 | $32.46 | $31.35 | $31.75 | $30.93 | 3,429,702 |
| 2019-08-26 | $32.87 | $32.91 | $31.85 | $32.07 | $31.24 | 1,201,799 |
| 2019-08-23 | $33.68 | $33.88 | $32.09 | $32.25 | $31.42 | 2,101,667 |
| 2019-08-22 | $34.43 | $34.76 | $33.95 | $34.03 | $33.15 | 1,357,645 |
| 2019-08-21 | $34.76 | $35.22 | $34.26 | $34.37 | $33.48 | 2,576,584 |
| 2019-08-20 | $34.23 | $34.43 | $33.98 | $34.20 | $33.32 | 1,248,246 |
| 2019-08-19 | $33.89 | $34.99 | $33.89 | $34.37 | $33.48 | 1,730,003 |
| 2019-08-16 | $32.20 | $33.20 | $32.20 | $33.14 | $32.28 | 2,395,067 |
| 2019-08-15 | $33.30 | $33.35 | $31.80 | $31.87 | $31.05 | 1,919,987 |
| 2019-08-14 | $33.19 | $33.23 | $32.35 | $33.08 | $32.23 | 2,094,497 |
| 2019-08-13 | $32.62 | $34.65 | $32.25 | $33.82 | $32.95 | 1,795,575 |
| 2019-08-12 | $33.58 | $33.86 | $32.34 | $32.49 | $31.65 | 1,874,800 |
| 2019-08-09 | $35.50 | $35.57 | $33.77 | $33.83 | $32.96 | 1,843,125 |
| 2019-08-08 | $34.80 | $35.93 | $34.60 | $35.81 | $34.89 | 2,331,901 |
| 2019-08-07 | $34.26 | $34.54 | $33.60 | $34.43 | $33.54 | 2,280,990 |
| 2019-08-06 | $34.09 | $34.96 | $33.52 | $34.90 | $34.00 | 2,390,606 |
| 2019-08-05 | $33.94 | $34.28 | $33.23 | $33.82 | $32.95 | 2,487,743 |
| 2019-08-02 | $34.18 | $34.84 | $34.14 | $34.73 | $33.83 | 1,781,180 |
| 2019-08-01 | $35.92 | $36.56 | $34.14 | $34.34 | $33.45 | 3,026,181 |
| 2019-07-31 | $36.36 | $36.57 | $35.44 | $35.84 | $34.91 | 2,577,183 |
| 2019-07-30 | $36.50 | $36.97 | $36.05 | $36.54 | $35.60 | 1,700,983 |
| 2019-07-29 | $36.69 | $37.23 | $36.01 | $37.16 | $36.20 | 1,905,044 |
| 2019-07-26 | $36.56 | $37.12 | $36.12 | $36.83 | $35.88 | 1,873,104 |
| 2019-07-25 | $37.66 | $37.95 | $36.27 | $36.64 | $35.69 | 3,416,082 |
| 2019-07-24 | $37.54 | $39.26 | $37.26 | $37.93 | $36.95 | 4,776,205 |
| 2019-07-23 | $37.11 | $37.93 | $36.74 | $37.87 | $36.89 | 3,185,514 |
| 2019-07-22 | $36.89 | $37.78 | $36.77 | $37.00 | $36.04 | 3,552,983 |
| 2019-07-19 | $36.00 | $37.28 | $35.91 | $36.98 | $36.03 | 3,164,223 |
| 2019-07-18 | $35.10 | $35.90 | $34.84 | $35.81 | $34.89 | 3,112,986 |
| 2019-07-17 | $34.97 | $36.20 | $34.22 | $35.09 | $34.18 | 5,329,858 |
| 2019-07-16 | $34.25 | $36.46 | $34.00 | $35.89 | $34.96 | 5,277,589 |
| 2019-07-15 | $33.70 | $33.92 | $33.26 | $33.75 | $32.88 | 1,625,275 |
| 2019-07-12 | $31.49 | $33.58 | $31.42 | $33.53 | $32.66 | 2,295,637 |
| 2019-07-11 | $31.52 | $32.23 | $30.68 | $31.49 | $30.68 | 1,958,795 |
| 2019-07-10 | $33.23 | $33.33 | $31.57 | $31.67 | $30.85 | 1,873,800 |
| 2019-07-09 | $33.06 | $33.43 | $32.96 | $33.05 | $32.20 | 927,519 |
| 2019-07-08 | $33.25 | $33.67 | $33.07 | $33.37 | $32.51 | 1,442,221 |
| 2019-07-05 | $33.00 | $33.68 | $32.82 | $33.59 | $32.72 | 897,404 |
| 2019-07-03 | $32.80 | $33.24 | $32.68 | $33.22 | $32.36 | 750,298 |
| 2019-07-02 | $32.86 | $33.54 | $32.44 | $32.70 | $31.86 | 1,624,652 |
| 2019-07-01 | $33.32 | $33.76 | $32.65 | $32.94 | $32.09 | 1,579,619 |
| 2019-06-28 | $31.68 | $32.88 | $31.67 | $32.84 | $31.99 | 2,573,821 |
| 2019-06-27 | $31.06 | $31.68 | $30.76 | $31.44 | $30.63 | 1,168,787 |
| 2019-06-26 | $29.79 | $31.04 | $29.61 | $30.96 | $30.16 | 1,668,074 |
| 2019-06-25 | $29.99 | $30.59 | $29.44 | $29.55 | $28.79 | 3,074,084 |
| 2019-06-24 | $31.89 | $31.95 | $29.90 | $30.05 | $29.27 | 2,932,342 |
| 2019-06-21 | $32.45 | $32.72 | $31.82 | $31.89 | $31.07 | 1,669,380 |
| 2019-06-20 | $32.34 | $32.73 | $32.03 | $32.61 | $31.77 | 1,395,288 |
| 2019-06-19 | $31.60 | $32.03 | $31.50 | $31.87 | $31.05 | 1,250,618 |
| 2019-06-18 | $31.60 | $32.49 | $31.42 | $31.70 | $30.88 | 1,292,367 |
| 2019-06-17 | $32.13 | $32.23 | $31.37 | $31.55 | $30.74 | 1,717,706 |
| 2019-06-14 | $32.52 | $32.61 | $31.75 | $32.22 | $31.39 | 1,644,339 |
| 2019-06-13 | $31.16 | $32.69 | $31.13 | $32.66 | $31.82 | 2,759,076 |
| 2019-06-12 | $30.91 | $31.22 | $30.56 | $31.09 | $30.29 | 1,730,682 |
| 2019-06-11 | $31.74 | $31.74 | $30.98 | $31.06 | $30.26 | 1,323,716 |
| 2019-06-10 | $30.42 | $31.61 | $30.37 | $31.30 | $30.49 | 1,975,284 |
| 2019-06-07 | $30.00 | $30.43 | $29.89 | $30.17 | $29.39 | 1,272,674 |
| 2019-06-06 | $29.94 | $29.95 | $29.02 | $29.89 | $29.12 | 1,473,918 |
| 2019-06-05 | $30.03 | $30.33 | $29.53 | $30.12 | $29.34 | 1,936,373 |
| 2019-06-04 | $28.60 | $29.71 | $28.60 | $29.67 | $28.90 | 2,052,193 |
| 2019-06-03 | $27.54 | $28.55 | $27.53 | $28.09 | $27.36 | 3,066,229 |
| 2019-05-31 | $27.43 | $28.07 | $27.03 | $27.64 | $26.93 | 2,361,796 |
| 2019-05-30 | $29.22 | $29.31 | $27.98 | $28.03 | $27.25 | 2,948,627 |
| 2019-05-29 | $29.32 | $29.85 | $28.97 | $29.20 | $28.38 | 1,853,509 |
| 2019-05-28 | $29.83 | $30.06 | $29.36 | $29.66 | $28.83 | 1,983,106 |
| 2019-05-24 | $30.59 | $30.59 | $29.47 | $30.00 | $29.16 | 2,216,802 |
| 2019-05-23 | $30.27 | $30.87 | $29.93 | $30.40 | $29.55 | 1,657,698 |
| 2019-05-22 | $31.22 | $31.64 | $30.60 | $30.84 | $29.98 | 1,191,554 |
| 2019-05-21 | $31.50 | $32.00 | $31.12 | $31.44 | $30.56 | 1,590,088 |
| 2019-05-20 | $30.40 | $31.46 | $30.15 | $31.06 | $30.19 | 1,070,342 |
| 2019-05-17 | $31.42 | $31.76 | $30.85 | $30.93 | $30.07 | 1,598,035 |
| 2019-05-16 | $31.14 | $31.76 | $31.10 | $31.64 | $30.76 | 1,782,956 |
| 2019-05-15 | $30.36 | $31.08 | $30.22 | $30.99 | $30.12 | 1,587,650 |
| 2019-05-14 | $29.46 | $30.88 | $29.43 | $30.55 | $29.70 | 1,436,969 |
| 2019-05-13 | $30.50 | $30.55 | $29.17 | $29.34 | $28.52 | 2,738,385 |
| 2019-05-10 | $31.19 | $31.74 | $30.78 | $31.48 | $30.60 | 944,263 |
| 2019-05-09 | $31.02 | $31.51 | $30.59 | $31.34 | $30.46 | 1,854,692 |
| 2019-05-08 | $32.04 | $32.49 | $31.21 | $31.27 | $30.40 | 1,396,376 |
| 2019-05-07 | $32.78 | $33.09 | $31.86 | $32.04 | $31.15 | 1,000,952 |
| 2019-05-06 | $32.41 | $33.45 | $32.26 | $33.28 | $32.35 | 2,361,002 |
| 2019-05-03 | $32.42 | $33.53 | $32.18 | $33.30 | $32.37 | 1,793,566 |
| 2019-05-02 | $31.36 | $32.29 | $31.01 | $32.26 | $31.36 | 1,907,473 |
| 2019-05-01 | $33.25 | $33.25 | $31.30 | $31.36 | $30.48 | 3,751,275 |
| 2019-04-30 | $34.12 | $34.15 | $33.03 | $33.35 | $32.42 | 2,524,461 |
| 2019-04-29 | $35.29 | $35.52 | $34.06 | $34.11 | $33.16 | 1,933,712 |
| 2019-04-26 | $34.60 | $35.61 | $34.43 | $35.24 | $34.26 | 1,047,545 |
| 2019-04-25 | $35.88 | $36.12 | $34.55 | $34.72 | $33.75 | 2,598,801 |
| 2019-04-24 | $34.99 | $36.81 | $34.30 | $36.15 | $35.14 | 4,686,438 |
| 2019-04-23 | $34.65 | $35.05 | $34.35 | $35.00 | $34.02 | 3,498,343 |
| 2019-04-22 | $34.55 | $34.91 | $34.27 | $34.70 | $33.73 | 1,616,146 |
| 2019-04-18 | $34.65 | $35.35 | $34.50 | $34.72 | $33.75 | 2,501,870 |
| 2019-04-17 | $34.00 | $34.73 | $33.74 | $34.55 | $33.59 | 2,568,043 |
| 2019-04-16 | $32.84 | $33.72 | $32.37 | $33.58 | $32.64 | 2,495,762 |
| 2019-04-15 | $33.93 | $34.03 | $33.26 | $33.53 | $32.59 | 1,235,247 |
| 2019-04-12 | $34.02 | $34.39 | $33.78 | $34.08 | $33.13 | 1,042,831 |
| 2019-04-11 | $33.09 | $33.82 | $32.99 | $33.70 | $32.76 | 1,161,586 |
| 2019-04-10 | $32.96 | $33.20 | $32.67 | $33.09 | $32.17 | 648,403 |
| 2019-04-09 | $33.25 | $33.32 | $32.84 | $32.92 | $32.00 | 1,556,841 |
| 2019-04-08 | $32.93 | $33.50 | $32.75 | $33.48 | $32.55 | 1,133,033 |
| 2019-04-05 | $33.29 | $33.80 | $33.19 | $33.32 | $32.39 | 1,189,928 |
| 2019-04-04 | $32.55 | $33.47 | $32.52 | $33.30 | $32.37 | 1,670,553 |
| 2019-04-03 | $32.54 | $33.12 | $32.50 | $32.69 | $31.78 | 1,430,857 |
| 2019-04-02 | $32.99 | $33.29 | $32.35 | $32.52 | $31.61 | 1,398,766 |
| 2019-04-01 | $32.99 | $33.44 | $32.80 | $33.12 | $32.20 | 2,025,602 |
| 2019-03-29 | $32.61 | $32.91 | $32.28 | $32.68 | $31.77 | 1,914,272 |
| 2019-03-28 | $31.38 | $32.75 | $31.29 | $32.45 | $31.54 | 3,897,826 |
| 2019-03-27 | $32.13 | $32.26 | $31.30 | $31.38 | $30.50 | 2,092,596 |
| 2019-03-26 | $31.62 | $32.16 | $31.56 | $32.06 | $31.16 | 1,897,801 |
| 2019-03-25 | $31.33 | $32.05 | $31.10 | $31.32 | $30.45 | 1,842,962 |
| 2019-03-22 | $32.06 | $32.13 | $31.16 | $31.37 | $30.49 | 1,802,769 |
| 2019-03-21 | $31.84 | $32.26 | $31.58 | $32.23 | $31.33 | 2,844,372 |
| 2019-03-20 | $32.80 | $32.95 | $30.99 | $31.87 | $30.98 | 4,073,046 |
| 2019-03-19 | $34.38 | $34.38 | $32.68 | $32.85 | $31.93 | 2,526,578 |
| 2019-03-18 | $34.19 | $34.70 | $34.01 | $34.59 | $33.62 | 1,105,796 |
| 2019-03-15 | $34.82 | $34.97 | $33.58 | $33.94 | $32.99 | 3,955,319 |
| 2019-03-14 | $34.40 | $34.90 | $34.13 | $34.77 | $33.80 | 2,083,161 |
| 2019-03-13 | $34.05 | $34.83 | $33.77 | $34.46 | $33.50 | 1,529,558 |
| 2019-03-12 | $33.86 | $33.98 | $33.18 | $33.80 | $32.86 | 1,483,672 |
| 2019-03-11 | $32.36 | $33.89 | $32.34 | $33.87 | $32.92 | 1,961,248 |
| 2019-03-08 | $32.43 | $32.56 | $31.75 | $32.46 | $31.55 | 1,760,477 |
| 2019-03-07 | $32.98 | $33.13 | $32.62 | $32.89 | $31.97 | 1,775,628 |
| 2019-03-06 | $32.95 | $33.48 | $32.77 | $33.18 | $32.25 | 1,586,725 |
| 2019-03-05 | $33.70 | $33.70 | $32.83 | $32.86 | $31.94 | 1,108,288 |
| 2019-03-04 | $33.92 | $34.31 | $33.32 | $33.67 | $32.73 | 1,364,547 |
| 2019-03-01 | $34.00 | $34.23 | $33.47 | $33.68 | $32.74 | 1,096,066 |
| 2019-02-28 | $33.81 | $33.95 | $33.31 | $33.63 | $32.63 | 999,243 |
| 2019-02-27 | $33.72 | $34.05 | $33.40 | $33.87 | $32.87 | 842,386 |
| 2019-02-26 | $33.84 | $34.22 | $33.53 | $33.68 | $32.68 | 819,123 |
| 2019-02-25 | $33.87 | $34.63 | $33.72 | $33.93 | $32.92 | 1,427,047 |
| 2019-02-22 | $34.31 | $34.46 | $33.40 | $33.60 | $32.60 | 1,446,847 |
| 2019-02-21 | $34.76 | $34.77 | $33.82 | $34.19 | $33.18 | 1,395,972 |
| 2019-02-20 | $34.33 | $35.30 | $33.97 | $34.72 | $33.69 | 3,875,650 |
| 2019-02-19 | $33.45 | $34.48 | $33.34 | $34.20 | $33.19 | 2,861,910 |
| 2019-02-15 | $34.09 | $34.13 | $33.32 | $33.53 | $32.54 | 3,065,806 |
| 2019-02-14 | $33.31 | $34.30 | $33.10 | $34.01 | $33.00 | 2,926,304 |
| 2019-02-13 | $32.49 | $33.68 | $32.49 | $33.49 | $32.50 | 2,413,835 |
| 2019-02-12 | $31.62 | $32.70 | $31.45 | $32.36 | $31.40 | 1,847,723 |
| 2019-02-11 | $31.28 | $31.44 | $30.69 | $31.42 | $30.49 | 1,575,128 |
| 2019-02-08 | $31.30 | $31.76 | $30.78 | $31.10 | $30.18 | 2,103,723 |
| 2019-02-07 | $31.43 | $32.15 | $31.38 | $31.70 | $30.76 | 1,395,373 |
| 2019-02-06 | $31.95 | $32.32 | $31.42 | $31.47 | $30.54 | 1,355,316 |
| 2019-02-05 | $32.35 | $32.89 | $31.80 | $31.88 | $30.93 | 1,719,247 |
| 2019-02-04 | $32.05 | $32.27 | $31.68 | $32.25 | $31.29 | 1,355,508 |
| 2019-02-01 | $32.09 | $32.59 | $31.52 | $32.23 | $31.27 | 1,933,355 |
| 2019-01-31 | $33.40 | $33.40 | $31.56 | $31.75 | $30.81 | 3,374,604 |
| 2019-01-30 | $32.21 | $33.42 | $31.40 | $33.37 | $32.38 | 4,151,615 |
| 2019-01-29 | $30.37 | $32.20 | $29.34 | $32.11 | $31.16 | 3,769,310 |
| 2019-01-28 | $30.45 | $30.48 | $29.90 | $30.08 | $29.19 | 2,141,329 |
| 2019-01-25 | $30.21 | $31.02 | $29.94 | $30.78 | $29.87 | 2,170,838 |
| 2019-01-24 | $30.42 | $30.63 | $29.76 | $29.81 | $28.93 | 2,008,692 |
| 2019-01-23 | $31.30 | $31.51 | $30.08 | $30.44 | $29.54 | 2,273,159 |
| 2019-01-22 | $32.11 | $32.30 | $30.90 | $30.97 | $30.05 | 3,324,953 |
| 2019-01-18 | $32.41 | $33.14 | $31.90 | $32.64 | $31.67 | 4,627,589 |
| 2019-01-17 | $31.05 | $32.09 | $30.29 | $31.70 | $30.76 | 6,283,528 |
| 2019-01-16 | $29.06 | $29.54 | $28.96 | $29.17 | $28.31 | 1,168,640 |
| 2019-01-15 | $29.28 | $29.40 | $28.63 | $28.84 | $27.98 | 1,840,429 |
| 2019-01-14 | $28.10 | $29.47 | $28.10 | $29.23 | $28.36 | 2,348,377 |
| 2019-01-11 | $28.83 | $29.11 | $28.35 | $28.65 | $27.80 | 1,607,966 |
| 2019-01-10 | $29.53 | $29.53 | $28.53 | $28.84 | $27.98 | 2,391,009 |
| 2019-01-09 | $28.65 | $29.73 | $28.55 | $29.58 | $28.70 | 3,723,266 |
| 2019-01-08 | $27.80 | $28.64 | $27.68 | $28.63 | $27.78 | 2,525,314 |
| 2019-01-07 | $26.58 | $27.66 | $26.50 | $27.38 | $26.57 | 2,917,270 |
| 2019-01-04 | $25.74 | $26.60 | $25.64 | $26.54 | $25.75 | 2,149,347 |
| 2019-01-03 | $25.67 | $25.94 | $25.03 | $25.21 | $24.46 | 1,971,252 |
| 2019-01-02 | $24.72 | $26.25 | $24.65 | $25.84 | $25.07 | 2,191,672 |
| 2018-12-31 | $25.22 | $25.33 | $24.70 | $25.07 | $24.33 | 1,517,226 |
| 2018-12-28 | $25.13 | $25.40 | $24.73 | $25.07 | $24.33 | 1,568,474 |
| 2018-12-27 | $24.64 | $25.10 | $24.22 | $25.10 | $24.36 | 1,502,832 |
| 2018-12-26 | $24.04 | $25.03 | $23.63 | $25.01 | $24.27 | 2,031,906 |
| 2018-12-24 | $23.50 | $24.43 | $23.27 | $24.03 | $23.32 | 1,289,860 |
| 2018-12-21 | $25.19 | $25.45 | $23.78 | $23.98 | $23.27 | 6,748,220 |
| 2018-12-20 | $25.88 | $26.11 | $25.10 | $25.26 | $24.51 | 3,549,041 |
| 2018-12-19 | $26.89 | $27.64 | $25.98 | $26.06 | $25.29 | 2,541,142 |
| 2018-12-18 | $26.92 | $27.62 | $26.85 | $27.11 | $26.31 | 3,329,098 |
| 2018-12-17 | $26.85 | $26.95 | $26.31 | $26.78 | $25.99 | 2,630,135 |
| 2018-12-14 | $27.02 | $27.40 | $26.67 | $26.88 | $26.08 | 3,853,926 |
| 2018-12-13 | $28.50 | $28.58 | $27.19 | $27.32 | $26.51 | 3,105,524 |
| 2018-12-12 | $29.03 | $29.24 | $28.43 | $28.49 | $27.65 | 2,508,884 |
| 2018-12-11 | $29.06 | $29.45 | $28.35 | $28.54 | $27.69 | 2,111,106 |
| 2018-12-10 | $28.60 | $28.85 | $28.08 | $28.65 | $27.80 | 2,573,372 |
| 2018-12-07 | $30.71 | $31.19 | $28.68 | $28.82 | $27.97 | 4,329,932 |
| 2018-12-06 | $29.94 | $30.74 | $29.73 | $30.71 | $29.80 | 3,405,504 |
| 2018-12-04 | $33.19 | $33.45 | $30.36 | $30.61 | $29.70 | 4,417,668 |
| 2018-12-03 | $35.42 | $35.50 | $33.89 | $33.96 | $32.95 | 1,499,299 |
| 2018-11-30 | $34.21 | $35.06 | $34.21 | $34.66 | $33.63 | 1,975,731 |
| 2018-11-29 | $34.90 | $35.49 | $34.17 | $34.35 | $33.27 | 1,516,853 |
| 2018-11-28 | $33.47 | $34.84 | $32.95 | $34.82 | $33.73 | 1,720,140 |
| 2018-11-27 | $33.83 | $34.18 | $33.31 | $33.36 | $32.31 | 1,302,370 |
| 2018-11-26 | $32.99 | $34.06 | $32.96 | $34.06 | $32.99 | 1,819,218 |
| 2018-11-23 | $32.50 | $32.97 | $32.19 | $32.65 | $31.63 | 494,145 |
| 2018-11-21 | $31.93 | $32.87 | $31.64 | $32.82 | $31.79 | 1,755,455 |
| 2018-11-20 | $32.28 | $33.13 | $31.36 | $31.73 | $30.74 | 2,181,567 |
| 2018-11-19 | $31.49 | $32.56 | $31.49 | $32.22 | $31.21 | 1,954,645 |
| 2018-11-16 | $32.32 | $32.61 | $31.28 | $31.73 | $30.74 | 2,587,547 |
| 2018-11-15 | $33.34 | $33.52 | $32.20 | $32.62 | $31.60 | 2,460,338 |
| 2018-11-14 | $34.05 | $34.50 | $33.28 | $33.57 | $32.52 | 1,175,865 |
| 2018-11-13 | $32.88 | $34.21 | $32.87 | $33.72 | $32.66 | 2,119,578 |
| 2018-11-12 | $33.45 | $33.62 | $32.82 | $32.87 | $31.84 | 1,396,302 |
| 2018-11-09 | $34.19 | $34.28 | $33.23 | $33.48 | $32.43 | 2,107,292 |
| 2018-11-08 | $34.31 | $34.76 | $33.48 | $34.32 | $33.24 | 3,230,652 |
| 2018-11-07 | $34.03 | $34.34 | $33.10 | $33.59 | $32.54 | 2,010,785 |
| 2018-11-06 | $33.76 | $34.32 | $33.49 | $33.89 | $32.83 | 1,680,440 |
| 2018-11-05 | $33.78 | $34.09 | $33.02 | $33.93 | $32.87 | 1,931,007 |
| 2018-11-02 | $33.90 | $34.00 | $32.90 | $33.65 | $32.60 | 2,108,062 |
| 2018-11-01 | $32.13 | $33.71 | $31.55 | $33.65 | $32.60 | 3,066,698 |
| 2018-10-31 | $32.95 | $33.27 | $31.92 | $32.00 | $31.00 | 2,221,174 |
| 2018-10-30 | $31.36 | $32.59 | $31.11 | $32.56 | $31.54 | 1,857,569 |
| 2018-10-29 | $32.53 | $32.76 | $30.97 | $31.39 | $30.41 | 2,003,612 |
| 2018-10-26 | $32.88 | $33.26 | $31.81 | $32.01 | $31.01 | 3,329,628 |
| 2018-10-25 | $31.45 | $33.55 | $31.19 | $33.39 | $32.34 | 4,700,756 |
| 2018-10-24 | $33.99 | $33.99 | $30.48 | $30.72 | $29.76 | 6,106,084 |
| 2018-10-23 | $30.07 | $30.52 | $29.67 | $30.20 | $29.25 | 2,316,320 |
| 2018-10-22 | $30.10 | $30.89 | $30.00 | $30.55 | $29.59 | 2,048,899 |
| 2018-10-19 | $30.14 | $31.07 | $29.92 | $30.41 | $29.46 | 2,827,194 |
| 2018-10-18 | $31.05 | $31.24 | $29.69 | $29.75 | $28.82 | 3,346,589 |
| 2018-10-17 | $32.41 | $32.56 | $30.99 | $31.19 | $30.21 | 2,147,761 |
| 2018-10-16 | $31.47 | $32.32 | $31.18 | $32.31 | $31.30 | 1,960,296 |
| 2018-10-15 | $30.92 | $31.41 | $30.64 | $31.07 | $30.10 | 2,133,431 |
| 2018-10-12 | $31.07 | $31.52 | $30.77 | $30.97 | $30.00 | 3,017,111 |
| 2018-10-11 | $31.68 | $32.28 | $30.68 | $30.72 | $29.76 | 3,726,923 |
| 2018-10-10 | $32.41 | $32.77 | $31.67 | $31.69 | $30.70 | 2,351,978 |
| 2018-10-09 | $32.11 | $32.99 | $32.01 | $32.54 | $31.52 | 2,296,409 |
| 2018-10-08 | $32.07 | $32.26 | $31.64 | $32.16 | $31.15 | 1,675,532 |
| 2018-10-05 | $32.84 | $32.86 | $31.63 | $32.11 | $31.10 | 3,305,309 |
| 2018-10-04 | $33.51 | $33.74 | $32.64 | $32.83 | $31.80 | 1,615,452 |
| 2018-10-03 | $33.24 | $33.80 | $32.87 | $33.50 | $32.45 | 2,390,858 |
| 2018-10-02 | $35.10 | $35.10 | $33.15 | $33.19 | $32.15 | 2,314,019 |
| 2018-10-01 | $34.87 | $35.19 | $34.60 | $34.89 | $33.80 | 1,822,418 |
| 2018-09-28 | $34.51 | $34.99 | $34.32 | $34.48 | $33.40 | 1,874,055 |
| 2018-09-27 | $35.42 | $35.63 | $34.84 | $34.92 | $33.83 | 1,952,500 |
| 2018-09-26 | $35.00 | $35.86 | $34.70 | $35.24 | $34.14 | 1,816,500 |
| 2018-09-25 | $34.81 | $34.96 | $34.25 | $34.91 | $33.82 | 1,525,754 |
| 2018-09-24 | $34.90 | $35.00 | $34.22 | $34.74 | $33.65 | 2,124,182 |
| 2018-09-21 | $36.23 | $36.24 | $35.00 | $35.09 | $33.99 | 3,324,049 |
| 2018-09-20 | $36.63 | $36.91 | $36.14 | $36.18 | $35.05 | 2,553,500 |
| 2018-09-19 | $36.58 | $36.79 | $36.35 | $36.50 | $35.36 | 1,788,642 |
| 2018-09-18 | $35.92 | $36.66 | $35.53 | $36.59 | $35.44 | 1,803,017 |
| 2018-09-17 | $36.48 | $36.48 | $35.46 | $35.63 | $34.51 | 1,849,313 |
| 2018-09-14 | $36.06 | $36.56 | $35.94 | $36.38 | $35.24 | 1,378,622 |
| 2018-09-13 | $36.32 | $36.55 | $35.91 | $36.04 | $34.91 | 2,044,987 |
| 2018-09-12 | $36.23 | $36.34 | $35.73 | $36.07 | $34.94 | 2,349,989 |
| 2018-09-11 | $36.77 | $37.03 | $36.07 | $36.33 | $35.19 | 4,345,291 |
| 2018-09-10 | $35.58 | $37.51 | $35.39 | $36.84 | $35.69 | 4,462,206 |
| 2018-09-07 | $34.80 | $35.69 | $34.80 | $35.27 | $34.17 | 2,026,015 |
| 2018-09-06 | $35.10 | $35.24 | $34.80 | $34.93 | $33.84 | 4,373,639 |
| 2018-09-05 | $34.26 | $35.29 | $34.03 | $35.25 | $34.15 | 2,425,064 |
| 2018-09-04 | $34.00 | $34.41 | $33.62 | $34.41 | $33.33 | 3,660,626 |
| 2018-08-31 | $33.68 | $34.34 | $33.51 | $34.13 | $33.06 | 2,122,455 |
| 2018-08-30 | $34.17 | $34.68 | $33.69 | $33.71 | $32.65 | 2,322,360 |
| 2018-08-29 | $33.60 | $34.28 | $33.41 | $34.21 | $33.08 | 2,601,435 |
| 2018-08-28 | $33.87 | $33.88 | $33.39 | $33.58 | $32.47 | 2,569,816 |
| 2018-08-27 | $33.10 | $33.78 | $33.00 | $33.74 | $32.62 | 1,934,456 |
| 2018-08-24 | $32.81 | $33.16 | $32.68 | $32.81 | $31.73 | 888,651 |
| 2018-08-23 | $32.83 | $33.05 | $32.36 | $32.70 | $31.62 | 1,559,300 |
| 2018-08-22 | $33.45 | $33.50 | $32.58 | $32.77 | $31.69 | 1,920,940 |
| 2018-08-21 | $33.68 | $34.08 | $33.44 | $33.51 | $32.40 | 2,393,421 |
| 2018-08-20 | $32.97 | $33.58 | $32.56 | $33.54 | $32.43 | 2,835,457 |
| 2018-08-17 | $32.73 | $33.02 | $32.36 | $32.90 | $31.81 | 1,677,478 |
| 2018-08-16 | $32.70 | $32.90 | $32.37 | $32.70 | $31.62 | 1,700,906 |
| 2018-08-15 | $32.65 | $32.70 | $31.57 | $32.38 | $31.31 | 1,734,858 |
| 2018-08-14 | $32.72 | $33.27 | $32.69 | $32.77 | $31.69 | 1,705,581 |
| 2018-08-13 | $33.33 | $33.48 | $32.41 | $32.58 | $31.50 | 2,865,043 |
| 2018-08-10 | $32.72 | $33.38 | $32.27 | $33.22 | $32.12 | 1,738,924 |
| 2018-08-09 | $32.84 | $33.40 | $32.72 | $32.79 | $31.71 | 1,818,717 |
| 2018-08-08 | $33.27 | $33.40 | $32.85 | $32.98 | $31.89 | 1,581,326 |
| 2018-08-07 | $32.78 | $33.46 | $32.53 | $33.44 | $32.33 | 1,876,624 |
| 2018-08-06 | $32.33 | $32.86 | $31.92 | $32.70 | $31.62 | 2,558,669 |
| 2018-08-03 | $33.28 | $33.28 | $32.21 | $32.42 | $31.35 | 3,282,034 |
| 2018-08-02 | $32.21 | $33.38 | $32.15 | $33.27 | $32.17 | 4,617,012 |
| 2018-08-01 | $32.55 | $32.63 | $31.96 | $32.09 | $31.03 | 3,427,675 |
| 2018-07-31 | $32.24 | $33.09 | $32.06 | $32.55 | $31.47 | 3,225,222 |
| 2018-07-30 | $31.99 | $32.76 | $31.80 | $32.21 | $31.15 | 2,951,123 |
| 2018-07-27 | $31.98 | $32.30 | $31.47 | $32.09 | $31.03 | 5,144,508 |
| 2018-07-26 | $31.05 | $32.29 | $29.00 | $32.25 | $31.18 | 20,546,017 |
| 2018-07-25 | $35.54 | $35.90 | $34.81 | $35.81 | $34.63 | 4,187,586 |
| 2018-07-24 | $38.95 | $39.12 | $34.37 | $34.84 | $33.69 | 6,131,186 |
| 2018-07-23 | $37.82 | $38.26 | $37.62 | $38.24 | $36.98 | 1,848,727 |
| 2018-07-20 | $37.98 | $38.20 | $37.64 | $37.98 | $36.72 | 2,091,944 |
| 2018-07-19 | $37.20 | $38.13 | $37.18 | $37.99 | $36.73 | 2,428,455 |
| 2018-07-18 | $36.61 | $37.58 | $36.26 | $37.50 | $36.26 | 3,257,205 |
| 2018-07-17 | $36.46 | $36.86 | $35.97 | $36.28 | $35.08 | 3,449,166 |
| 2018-07-16 | $39.06 | $39.14 | $35.81 | $36.36 | $35.16 | 6,443,454 |
| 2018-07-13 | $37.91 | $38.63 | $37.91 | $37.91 | $36.66 | 1,768,519 |
| 2018-07-12 | $38.81 | $38.85 | $37.83 | $37.99 | $36.73 | 2,284,832 |
| 2018-07-11 | $38.54 | $38.67 | $38.27 | $38.45 | $37.18 | 1,682,030 |
| 2018-07-10 | $39.01 | $39.27 | $38.18 | $38.75 | $37.47 | 1,683,227 |
| 2018-07-09 | $38.17 | $38.97 | $37.89 | $38.85 | $37.57 | 1,880,965 |
| 2018-07-06 | $37.29 | $38.44 | $37.22 | $38.02 | $36.76 | 3,485,481 |
| 2018-07-05 | $38.54 | $38.68 | $37.21 | $37.52 | $36.28 | 4,465,718 |
| 2018-07-03 | $38.64 | $38.74 | $38.03 | $38.29 | $37.02 | 1,100,420 |
| 2018-07-02 | $38.00 | $38.61 | $37.78 | $38.46 | $37.19 | 2,075,207 |
| 2018-06-29 | $38.20 | $38.78 | $37.95 | $38.21 | $36.95 | 2,835,117 |
| 2018-06-28 | $38.07 | $38.42 | $37.65 | $38.05 | $36.79 | 3,689,556 |
| 2018-06-27 | $38.73 | $39.44 | $38.20 | $38.24 | $36.98 | 3,335,772 |
| 2018-06-26 | $39.39 | $39.54 | $38.42 | $38.77 | $37.49 | 3,850,679 |
| 2018-06-25 | $40.41 | $40.52 | $39.06 | $39.34 | $38.04 | 3,009,076 |
| 2018-06-22 | $41.85 | $41.85 | $40.25 | $40.60 | $39.26 | 14,532,493 |
| 2018-06-21 | $41.86 | $42.07 | $41.21 | $41.69 | $40.31 | 2,228,971 |
| 2018-06-20 | $41.37 | $42.02 | $41.20 | $41.85 | $40.47 | 2,066,946 |
| 2018-06-19 | $41.29 | $41.42 | $40.48 | $41.35 | $39.98 | 2,345,582 |
| 2018-06-18 | $41.59 | $42.16 | $41.21 | $41.75 | $40.37 | 1,924,797 |
| 2018-06-15 | $41.65 | $42.15 | $41.23 | $42.01 | $40.62 | 2,593,915 |
| 2018-06-14 | $42.60 | $43.35 | $41.62 | $41.81 | $40.43 | 3,143,278 |
| 2018-06-13 | $41.71 | $42.92 | $41.71 | $42.10 | $40.71 | 4,177,181 |
| 2018-06-12 | $41.46 | $42.04 | $41.20 | $41.30 | $39.94 | 4,161,595 |
| 2018-06-11 | $40.29 | $41.66 | $40.29 | $41.32 | $39.95 | 2,368,194 |
| 2018-06-08 | $39.25 | $40.60 | $39.19 | $40.51 | $39.17 | 1,990,548 |
| 2018-06-07 | $39.34 | $39.60 | $38.98 | $39.26 | $37.96 | 2,254,113 |
| 2018-06-06 | $40.26 | $41.50 | $38.55 | $39.29 | $37.99 | 5,120,154 |
| 2018-06-05 | $39.44 | $40.49 | $38.65 | $39.02 | $37.73 | 4,223,445 |
| 2018-06-04 | $41.56 | $41.81 | $39.11 | $39.41 | $38.11 | 5,070,848 |
| 2018-06-01 | $40.96 | $42.35 | $40.96 | $41.63 | $40.25 | 3,737,809 |
| 2018-05-31 | $41.15 | $41.24 | $40.28 | $40.68 | $39.34 | 2,789,438 |
| 2018-05-30 | $39.96 | $41.35 | $39.92 | $41.10 | $39.68 | 3,571,296 |
| 2018-05-29 | $40.19 | $40.62 | $39.69 | $39.81 | $38.44 | 1,718,244 |
| 2018-05-25 | $40.27 | $40.73 | $40.13 | $40.45 | $39.06 | 1,379,035 |
| 2018-05-24 | $40.25 | $40.65 | $39.61 | $40.37 | $38.98 | 2,399,196 |
| 2018-05-23 | $40.31 | $40.45 | $39.69 | $40.22 | $38.83 | 2,289,914 |
| 2018-05-22 | $41.81 | $42.15 | $40.49 | $40.56 | $39.16 | 2,949,715 |
| 2018-05-21 | $41.73 | $42.18 | $41.17 | $41.40 | $39.97 | 2,526,348 |
| 2018-05-18 | $39.82 | $40.81 | $39.74 | $40.63 | $39.23 | 2,758,835 |
| 2018-05-17 | $40.17 | $40.21 | $39.54 | $39.75 | $38.38 | 2,311,966 |
| 2018-05-16 | $39.87 | $40.31 | $39.61 | $40.11 | $38.73 | 1,991,706 |
| 2018-05-15 | $40.42 | $40.51 | $39.55 | $39.68 | $38.31 | 2,037,204 |
| 2018-05-14 | $40.25 | $40.83 | $40.21 | $40.66 | $39.26 | 1,979,033 |
| 2018-05-11 | $40.15 | $40.60 | $40.06 | $40.17 | $38.79 | 2,438,117 |
| 2018-05-10 | $40.03 | $40.37 | $39.92 | $40.14 | $38.76 | 1,493,271 |
| 2018-05-09 | $39.50 | $40.80 | $39.48 | $40.01 | $38.63 | 3,251,817 |
| 2018-05-08 | $38.72 | $39.62 | $38.68 | $39.48 | $38.12 | 1,867,689 |
| 2018-05-07 | $39.19 | $39.26 | $38.85 | $38.96 | $37.62 | 1,597,881 |
| 2018-05-04 | $38.79 | $39.23 | $38.40 | $38.96 | $37.62 | 1,599,108 |
| 2018-05-03 | $39.15 | $39.42 | $38.35 | $38.81 | $37.47 | 2,007,173 |
| 2018-05-02 | $38.88 | $39.87 | $38.51 | $39.35 | $37.99 | 2,567,671 |
| 2018-05-01 | $38.85 | $39.22 | $38.67 | $39.01 | $37.67 | 1,766,556 |
| 2018-04-30 | $39.00 | $39.76 | $38.96 | $39.01 | $37.67 | 2,106,580 |
| 2018-04-27 | $39.69 | $39.89 | $38.84 | $38.90 | $37.56 | 4,086,958 |
| 2018-04-26 | $42.05 | $42.65 | $38.79 | $39.30 | $37.95 | 7,093,884 |
| 2018-04-25 | $41.93 | $42.40 | $41.30 | $42.12 | $40.67 | 3,834,780 |
| 2018-04-24 | $43.45 | $43.66 | $41.44 | $42.00 | $40.55 | 3,104,520 |
| 2018-04-23 | $43.50 | $43.73 | $42.90 | $43.38 | $41.88 | 2,550,651 |
| 2018-04-20 | $44.20 | $44.45 | $43.27 | $43.47 | $41.97 | 2,269,187 |
| 2018-04-19 | $44.42 | $44.59 | $43.92 | $44.27 | $42.74 | 1,990,339 |
| 2018-04-18 | $44.42 | $44.86 | $44.28 | $44.58 | $43.04 | 2,115,140 |
| 2018-04-17 | $44.45 | $44.53 | $43.30 | $44.12 | $42.60 | 2,199,603 |
| 2018-04-16 | $43.42 | $44.61 | $43.29 | $44.08 | $42.56 | 2,546,838 |
| 2018-04-13 | $43.04 | $43.45 | $42.63 | $42.94 | $41.46 | 2,935,646 |
| 2018-04-12 | $43.49 | $43.73 | $43.02 | $43.20 | $41.71 | 2,649,125 |
| 2018-04-11 | $43.18 | $43.71 | $43.02 | $43.20 | $41.71 | 2,379,046 |
| 2018-04-10 | $43.12 | $43.72 | $42.73 | $43.50 | $42.00 | 3,306,689 |
| 2018-04-09 | $43.90 | $43.99 | $42.51 | $42.73 | $41.26 | 3,553,437 |
| 2018-04-06 | $44.69 | $44.81 | $43.10 | $43.61 | $42.11 | 4,137,781 |
| 2018-04-05 | $46.11 | $46.20 | $44.68 | $45.18 | $43.62 | 2,612,776 |
| 2018-04-04 | $45.31 | $46.01 | $45.06 | $45.93 | $44.35 | 2,835,740 |
| 2018-04-03 | $46.08 | $46.81 | $45.85 | $46.25 | $44.66 | 3,169,152 |
| 2018-04-02 | $46.41 | $46.87 | $45.01 | $45.38 | $43.82 | 2,981,862 |
| 2018-03-29 | $45.80 | $46.52 | $45.75 | $46.01 | $44.42 | 1,765,465 |
| 2018-03-28 | $45.69 | $46.43 | $44.63 | $45.50 | $43.93 | 2,480,031 |
| 2018-03-27 | $47.50 | $47.50 | $45.52 | $45.68 | $44.11 | 3,626,388 |
| 2018-03-26 | $48.06 | $48.15 | $46.29 | $47.15 | $45.52 | 2,200,387 |
| 2018-03-23 | $48.86 | $49.11 | $47.28 | $47.34 | $45.71 | 2,757,045 |
| 2018-03-22 | $49.47 | $49.83 | $48.80 | $48.88 | $47.20 | 1,688,973 |
| 2018-03-21 | $49.35 | $50.13 | $49.22 | $49.62 | $47.91 | 1,174,002 |
| 2018-03-20 | $49.54 | $49.87 | $49.10 | $49.34 | $47.64 | 1,129,127 |
| 2018-03-19 | $49.62 | $50.35 | $49.03 | $49.55 | $47.84 | 1,179,676 |
| 2018-03-16 | $49.39 | $50.23 | $49.03 | $49.76 | $48.04 | 2,091,066 |
| 2018-03-15 | $49.26 | $49.70 | $48.90 | $49.39 | $47.69 | 1,231,573 |
| 2018-03-14 | $49.57 | $50.13 | $48.69 | $48.93 | $47.24 | 1,942,367 |
| 2018-03-13 | $49.26 | $49.87 | $49.26 | $49.33 | $47.63 | 1,527,653 |
| 2018-03-12 | $49.01 | $49.80 | $48.79 | $49.20 | $47.50 | 2,316,378 |
| 2018-03-09 | $47.99 | $49.17 | $47.99 | $49.03 | $47.34 | 2,222,871 |
| 2018-03-08 | $48.00 | $48.01 | $46.86 | $47.56 | $45.92 | 1,444,933 |
| 2018-03-07 | $47.53 | $48.10 | $47.10 | $47.80 | $46.15 | 1,629,959 |
| 2018-03-06 | $48.05 | $48.30 | $47.61 | $48.02 | $46.36 | 1,442,495 |
| 2018-03-05 | $48.21 | $48.23 | $47.16 | $47.83 | $46.18 | 1,942,678 |
| 2018-03-02 | $48.10 | $48.52 | $47.62 | $48.43 | $46.76 | 1,585,600 |
| 2018-03-01 | $48.16 | $48.87 | $47.74 | $48.56 | $46.89 | 1,692,341 |
| 2018-02-28 | $48.60 | $49.00 | $48.06 | $48.16 | $46.50 | 1,570,380 |
| 2018-02-27 | $49.10 | $49.50 | $48.43 | $48.55 | $46.82 | 1,112,263 |
| 2018-02-26 | $48.74 | $49.37 | $48.50 | $49.05 | $47.30 | 1,582,103 |
| 2018-02-23 | $48.22 | $48.73 | $48.05 | $48.60 | $46.87 | 1,929,551 |
| 2018-02-22 | $48.45 | $48.97 | $47.77 | $47.83 | $46.12 | 1,769,757 |
| 2018-02-21 | $47.74 | $48.67 | $47.68 | $48.30 | $46.58 | 2,401,545 |
| 2018-02-20 | $48.35 | $48.42 | $47.41 | $47.76 | $46.06 | 2,408,740 |
| 2018-02-16 | $48.49 | $49.16 | $48.26 | $48.75 | $47.01 | 1,169,820 |
| 2018-02-15 | $49.09 | $49.57 | $47.99 | $48.76 | $47.02 | 1,770,684 |
| 2018-02-14 | $48.41 | $49.11 | $48.20 | $48.67 | $46.93 | 1,637,798 |
| 2018-02-13 | $47.29 | $49.03 | $47.07 | $48.69 | $46.95 | 2,607,522 |
| 2018-02-12 | $47.40 | $47.90 | $46.78 | $47.65 | $45.95 | 1,637,971 |
| 2018-02-09 | $47.67 | $47.96 | $46.43 | $47.26 | $45.57 | 1,710,778 |
| 2018-02-08 | $48.70 | $48.71 | $47.35 | $47.36 | $45.67 | 3,693,360 |
| 2018-02-07 | $48.10 | $49.25 | $47.86 | $48.60 | $46.87 | 2,879,202 |
| 2018-02-06 | $46.75 | $48.70 | $45.51 | $48.33 | $46.61 | 3,163,483 |
| 2018-02-05 | $48.37 | $49.05 | $47.17 | $47.42 | $45.73 | 3,382,356 |
| 2018-02-02 | $48.75 | $48.85 | $48.03 | $48.12 | $46.40 | 2,293,530 |
| 2018-02-01 | $49.71 | $49.97 | $48.90 | $49.31 | $47.55 | 3,054,246 |
| 2018-01-31 | $51.66 | $51.94 | $49.60 | $49.79 | $48.01 | 9,583,553 |
| 2018-01-30 | $46.20 | $46.26 | $45.31 | $45.34 | $43.72 | 3,628,941 |
| 2018-01-29 | $46.62 | $47.23 | $46.40 | $46.71 | $45.04 | 1,365,238 |
| 2018-01-26 | $46.46 | $46.93 | $46.18 | $46.68 | $45.01 | 998,305 |
| 2018-01-25 | $46.40 | $46.46 | $46.03 | $46.31 | $44.66 | 1,146,625 |
| 2018-01-24 | $46.43 | $46.75 | $45.99 | $46.38 | $44.73 | 1,161,374 |
| 2018-01-23 | $46.52 | $46.68 | $46.22 | $46.44 | $44.78 | 936,858 |
| 2018-01-22 | $46.40 | $46.77 | $45.72 | $46.67 | $45.01 | 988,112 |
| 2018-01-19 | $45.90 | $46.64 | $45.67 | $46.53 | $44.87 | 1,700,387 |
| 2018-01-18 | $44.75 | $46.18 | $44.49 | $45.83 | $44.20 | 2,646,627 |
| 2018-01-17 | $44.71 | $44.73 | $43.81 | $44.38 | $42.80 | 1,970,304 |
| 2018-01-16 | $45.36 | $45.41 | $44.31 | $44.63 | $43.04 | 1,809,504 |
| 2018-01-12 | $45.34 | $45.40 | $44.74 | $45.00 | $43.39 | 1,506,758 |
| 2018-01-11 | $44.63 | $45.39 | $44.57 | $45.29 | $43.67 | 1,724,574 |
| 2018-01-10 | $44.65 | $45.01 | $44.38 | $44.40 | $42.82 | 1,883,159 |
| 2018-01-09 | $45.17 | $45.36 | $44.87 | $44.90 | $43.30 | 1,261,623 |
| 2018-01-08 | $45.01 | $45.47 | $44.88 | $45.11 | $43.50 | 1,112,938 |
| 2018-01-05 | $45.48 | $45.59 | $44.43 | $44.88 | $43.28 | 1,821,995 |
| 2018-01-04 | $45.26 | $45.60 | $45.02 | $45.15 | $43.54 | 1,354,058 |
| 2018-01-03 | $44.71 | $45.27 | $44.57 | $44.94 | $43.34 | 1,856,358 |
| 2018-01-02 | $44.04 | $44.66 | $43.90 | $44.59 | $43.00 | 1,812,433 |
| 2017-12-29 | $43.82 | $44.05 | $43.67 | $43.72 | $42.16 | 1,012,192 |
| 2017-12-28 | $43.85 | $44.04 | $43.45 | $43.80 | $42.24 | 1,458,061 |
| 2017-12-27 | $44.24 | $44.38 | $44.01 | $44.08 | $42.51 | 772,656 |
| 2017-12-26 | $44.26 | $44.60 | $43.85 | $44.14 | $42.57 | 698,439 |
| 2017-12-22 | $43.68 | $44.54 | $43.56 | $44.35 | $42.77 | 1,049,393 |
| 2017-12-21 | $44.30 | $44.30 | $43.50 | $43.70 | $42.14 | 1,313,204 |
| 2017-12-20 | $44.08 | $44.50 | $43.91 | $44.19 | $42.61 | 1,096,883 |
| 2017-12-19 | $43.80 | $43.95 | $43.52 | $43.75 | $42.19 | 908,897 |
| 2017-12-18 | $43.78 | $43.98 | $43.57 | $43.75 | $42.19 | 1,001,874 |
| 2017-12-15 | $43.16 | $44.05 | $43.10 | $43.58 | $42.03 | 2,507,845 |
| 2017-12-14 | $43.75 | $43.90 | $42.60 | $43.09 | $41.55 | 1,440,787 |
| 2017-12-13 | $43.30 | $44.43 | $43.25 | $43.73 | $42.17 | 1,905,906 |
| 2017-12-12 | $42.85 | $43.42 | $42.75 | $42.99 | $41.46 | 1,095,158 |
| 2017-12-11 | $43.05 | $43.30 | $42.73 | $42.76 | $41.23 | 1,643,529 |
| 2017-12-08 | $43.11 | $43.51 | $42.84 | $43.11 | $41.57 | 1,761,241 |
| 2017-12-07 | $42.64 | $43.26 | $42.56 | $43.11 | $41.57 | 1,142,367 |
| 2017-12-06 | $42.52 | $42.92 | $42.27 | $42.65 | $41.13 | 1,384,804 |
| 2017-12-05 | $42.85 | $42.90 | $42.53 | $42.58 | $41.06 | 1,512,373 |
| 2017-12-04 | $43.40 | $43.99 | $42.71 | $42.87 | $41.34 | 2,224,093 |
| 2017-12-01 | $42.73 | $43.09 | $41.98 | $42.85 | $41.32 | 2,710,526 |
| 2017-11-30 | $41.95 | $43.00 | $41.73 | $42.68 | $41.16 | 3,387,856 |
| 2017-11-29 | $40.77 | $41.85 | $40.77 | $41.75 | $40.20 | 1,654,930 |
| 2017-11-28 | $40.03 | $40.75 | $39.81 | $40.74 | $39.23 | 1,338,997 |
| 2017-11-27 | $39.80 | $40.14 | $39.38 | $39.98 | $38.50 | 1,772,086 |
| 2017-11-24 | $39.93 | $40.35 | $39.71 | $39.83 | $38.36 | 737,041 |
| 2017-11-22 | $39.70 | $40.10 | $39.58 | $39.92 | $38.44 | 1,204,983 |
| 2017-11-21 | $39.40 | $39.67 | $39.10 | $39.67 | $38.20 | 1,347,753 |
| 2017-11-20 | $39.04 | $39.15 | $38.42 | $39.10 | $37.65 | 1,851,589 |
| 2017-11-17 | $38.85 | $39.29 | $38.54 | $38.94 | $37.50 | 1,857,459 |
| 2017-11-16 | $38.81 | $39.23 | $38.29 | $39.06 | $37.61 | 1,962,006 |
| 2017-11-15 | $38.75 | $39.05 | $37.84 | $38.19 | $36.78 | 1,958,165 |
| 2017-11-14 | $38.21 | $39.37 | $37.99 | $38.75 | $37.32 | 2,016,869 |
| 2017-11-13 | $38.22 | $38.33 | $37.64 | $38.04 | $36.63 | 2,245,124 |
| 2017-11-10 | $38.68 | $38.86 | $37.98 | $38.38 | $36.96 | 2,604,891 |
| 2017-11-09 | $38.80 | $39.49 | $38.54 | $38.65 | $37.22 | 2,732,571 |
| 2017-11-08 | $38.50 | $38.94 | $37.10 | $38.91 | $37.47 | 4,214,179 |
| 2017-11-07 | $39.04 | $39.77 | $38.12 | $38.58 | $37.15 | 7,972,189 |
| 2017-11-06 | $41.22 | $41.40 | $40.61 | $40.78 | $39.27 | 3,363,769 |
| 2017-11-03 | $41.51 | $41.54 | $40.74 | $41.22 | $39.69 | 1,748,093 |
| 2017-11-02 | $41.01 | $41.50 | $40.77 | $41.47 | $39.93 | 1,492,448 |
| 2017-11-01 | $41.57 | $41.92 | $40.68 | $41.09 | $39.57 | 1,121,618 |
| 2017-10-31 | $41.00 | $41.67 | $40.98 | $41.45 | $39.92 | 1,377,161 |
| 2017-10-30 | $41.50 | $41.63 | $40.74 | $40.99 | $39.47 | 1,795,906 |
| 2017-10-27 | $41.34 | $41.99 | $41.26 | $41.67 | $40.13 | 1,634,709 |
| 2017-10-26 | $40.37 | $41.65 | $40.15 | $41.38 | $39.85 | 1,935,059 |
| 2017-10-25 | $40.16 | $40.57 | $39.68 | $40.26 | $38.76 | 789,029 |
| 2017-10-24 | $40.30 | $40.90 | $40.24 | $40.35 | $38.86 | 1,088,152 |
| 2017-10-23 | $40.28 | $40.45 | $39.83 | $40.23 | $38.74 | 920,405 |
| 2017-10-20 | $39.55 | $40.53 | $39.41 | $40.28 | $38.79 | 2,074,040 |
| 2017-10-19 | $39.01 | $39.36 | $38.49 | $39.35 | $37.89 | 1,347,536 |
| 2017-10-18 | $38.52 | $39.58 | $38.52 | $39.27 | $37.82 | 1,823,238 |
| 2017-10-17 | $38.79 | $38.89 | $38.19 | $38.46 | $37.04 | 2,115,764 |
| 2017-10-16 | $39.29 | $39.44 | $37.93 | $38.84 | $37.40 | 2,780,413 |
| 2017-10-13 | $40.75 | $40.79 | $39.35 | $39.41 | $37.95 | 2,034,377 |
| 2017-10-12 | $40.09 | $40.96 | $40.08 | $40.65 | $39.14 | 2,106,178 |
| 2017-10-11 | $39.84 | $40.10 | $39.77 | $40.09 | $38.61 | 1,423,289 |
| 2017-10-10 | $39.79 | $40.21 | $39.61 | $39.83 | $38.36 | 2,364,341 |
| 2017-10-09 | $39.82 | $39.94 | $39.11 | $39.68 | $38.21 | 2,260,663 |
| 2017-10-06 | $40.06 | $40.25 | $39.75 | $39.82 | $38.35 | 1,977,052 |
| 2017-10-05 | $40.41 | $40.41 | $39.80 | $40.00 | $38.52 | 2,194,512 |
| 2017-10-04 | $40.90 | $40.90 | $39.98 | $40.47 | $38.97 | 2,320,992 |
| 2017-10-03 | $41.54 | $41.61 | $40.66 | $40.94 | $39.42 | 1,653,621 |
| 2017-10-02 | $41.77 | $41.92 | $40.93 | $41.42 | $39.89 | 1,523,621 |
| 2017-09-29 | $41.14 | $41.92 | $40.94 | $41.55 | $40.01 | 2,820,180 |
| 2017-09-28 | $41.14 | $41.57 | $40.60 | $40.66 | $39.15 | 2,762,558 |
| 2017-09-27 | $40.55 | $41.32 | $40.35 | $41.25 | $39.72 | 2,440,172 |
| 2017-09-26 | $40.56 | $40.77 | $40.05 | $40.53 | $39.03 | 2,414,111 |
| 2017-09-25 | $41.05 | $41.05 | $39.87 | $40.45 | $38.95 | 1,754,598 |
| 2017-09-22 | $41.36 | $41.52 | $40.81 | $41.02 | $39.50 | 2,045,756 |
| 2017-09-21 | $40.95 | $41.95 | $40.86 | $41.36 | $39.83 | 2,032,009 |
| 2017-09-20 | $40.35 | $41.16 | $40.21 | $40.99 | $39.47 | 1,741,901 |
| 2017-09-19 | $40.30 | $40.96 | $40.04 | $40.09 | $38.61 | 2,806,042 |
| 2017-09-18 | $39.82 | $40.79 | $39.68 | $39.82 | $38.35 | 1,893,752 |
| 2017-09-15 | $38.94 | $40.03 | $38.86 | $39.82 | $38.35 | 3,157,884 |
| 2017-09-14 | $39.32 | $39.94 | $38.56 | $39.01 | $37.57 | 3,144,535 |
| 2017-09-13 | $40.45 | $40.51 | $38.52 | $39.59 | $38.12 | 3,787,948 |
| 2017-09-12 | $40.70 | $40.97 | $40.41 | $40.56 | $39.06 | 2,931,860 |
| 2017-09-11 | $42.78 | $44.45 | $40.47 | $40.70 | $39.19 | 2,959,975 |
| 2017-09-08 | $40.70 | $41.30 | $39.85 | $40.85 | $39.34 | 19,478,770 |
| 2017-09-07 | $40.15 | $40.98 | $40.13 | $40.75 | $39.24 | 2,307,795 |
| 2017-09-06 | $40.65 | $41.15 | $40.00 | $40.10 | $38.62 | 2,182,999 |
| 2017-09-05 | $39.85 | $41.10 | $39.70 | $40.55 | $39.05 | 3,150,496 |
| 2017-09-01 | $39.30 | $40.85 | $39.05 | $39.90 | $38.42 | 2,731,149 |
| 2017-08-31 | $39.40 | $39.45 | $38.58 | $39.05 | $37.60 | 2,694,919 |
| 2017-08-30 | $39.50 | $40.20 | $39.35 | $39.40 | $37.94 | 2,094,293 |
| 2017-08-29 | $38.30 | $40.15 | $38.05 | $39.60 | $38.08 | 2,776,968 |
| 2017-08-28 | $37.70 | $38.80 | $37.70 | $38.55 | $37.07 | 2,006,735 |
| 2017-08-25 | $37.05 | $37.95 | $36.75 | $37.55 | $36.10 | 1,414,171 |
| 2017-08-24 | $37.30 | $37.35 | $36.40 | $36.75 | $35.34 | 998,012 |
| 2017-08-23 | $37.05 | $37.35 | $36.55 | $37.10 | $35.67 | 1,050,321 |
| 2017-08-22 | $37.70 | $37.85 | $36.75 | $37.40 | $35.96 | 1,120,826 |
| 2017-08-21 | $37.35 | $37.88 | $37.13 | $37.65 | $36.20 | 1,289,969 |
| 2017-08-18 | $36.85 | $37.35 | $36.70 | $37.20 | $35.77 | 778,776 |
| 2017-08-17 | $37.25 | $37.48 | $36.80 | $37.05 | $35.62 | 1,229,485 |
| 2017-08-16 | $38.15 | $38.43 | $37.20 | $37.35 | $35.91 | 1,178,760 |
| 2017-08-15 | $38.25 | $38.55 | $37.85 | $38.05 | $36.59 | 1,422,461 |
| 2017-08-14 | $37.65 | $38.25 | $37.50 | $38.20 | $36.73 | 2,549,439 |
| 2017-08-11 | $36.55 | $37.45 | $36.55 | $37.20 | $35.77 | 1,492,167 |
| 2017-08-10 | $36.95 | $37.40 | $36.60 | $36.60 | $35.19 | 1,172,994 |
| 2017-08-09 | $36.65 | $37.28 | $36.30 | $37.15 | $35.72 | 1,316,124 |
| 2017-08-08 | $36.75 | $37.23 | $36.50 | $36.85 | $35.43 | 1,387,668 |
| 2017-08-07 | $36.45 | $36.85 | $36.15 | $36.75 | $35.34 | 1,142,674 |
| 2017-08-04 | $35.50 | $36.65 | $35.50 | $36.30 | $34.90 | 1,593,327 |
| 2017-08-03 | $35.15 | $35.45 | $35.00 | $35.40 | $34.04 | 871,711 |
| 2017-08-02 | $35.25 | $35.55 | $34.88 | $35.15 | $33.80 | 821,864 |
| 2017-08-01 | $35.80 | $35.95 | $34.95 | $35.30 | $33.94 | 1,043,035 |
| 2017-07-31 | $35.75 | $36.05 | $35.50 | $35.65 | $34.28 | 1,566,847 |
| 2017-07-28 | $35.05 | $35.65 | $35.00 | $35.45 | $34.09 | 1,476,271 |
| 2017-07-27 | $37.15 | $37.15 | $34.95 | $35.25 | $33.89 | 2,343,504 |
| 2017-07-26 | $37.15 | $37.30 | $36.30 | $37.25 | $35.82 | 2,346,659 |
| 2017-07-25 | $36.30 | $37.30 | $36.15 | $37.05 | $35.62 | 2,788,937 |
| 2017-07-24 | $35.40 | $35.78 | $35.20 | $35.75 | $34.37 | 1,672,938 |
| 2017-07-21 | $35.40 | $35.75 | $35.10 | $35.40 | $34.04 | 1,537,609 |
| 2017-07-20 | $34.95 | $35.30 | $34.60 | $35.25 | $33.89 | 1,758,419 |
| 2017-07-19 | $35.05 | $35.15 | $34.60 | $34.85 | $33.51 | 1,542,824 |
| 2017-07-18 | $35.85 | $35.85 | $34.85 | $35.00 | $33.65 | 2,365,030 |
| 2017-07-17 | $35.35 | $36.00 | $35.35 | $35.85 | $34.47 | 1,227,335 |
| 2017-07-14 | $35.55 | $36.18 | $35.55 | $36.10 | $34.71 | 824,966 |
| 2017-07-13 | $36.35 | $36.40 | $35.30 | $35.55 | $34.18 | 1,866,573 |
| 2017-07-12 | $35.65 | $36.30 | $35.53 | $36.25 | $34.85 | 1,867,170 |
| 2017-07-11 | $36.15 | $36.30 | $35.35 | $35.50 | $34.13 | 12,437,395 |
| 2017-07-10 | $37.15 | $37.20 | $35.95 | $36.05 | $34.66 | 1,469,239 |
| 2017-07-07 | $37.20 | $37.38 | $36.80 | $37.15 | $35.72 | 1,146,257 |
| 2017-07-06 | $37.30 | $37.45 | $36.78 | $36.90 | $35.48 | 732,920 |
| 2017-07-05 | $37.85 | $38.03 | $37.35 | $37.55 | $36.10 | 1,214,278 |
| 2017-07-03 | $37.15 | $37.80 | $37.05 | $37.70 | $36.25 | 966,278 |
| 2017-06-30 | $37.50 | $37.50 | $36.90 | $37.05 | $35.62 | 657,854 |
| 2017-06-29 | $37.50 | $37.60 | $36.75 | $37.35 | $35.91 | 970,619 |
| 2017-06-28 | $37.15 | $37.63 | $36.98 | $37.40 | $35.96 | 1,781,306 |
| 2017-06-27 | $36.35 | $37.48 | $36.30 | $36.90 | $35.48 | 1,871,674 |
| 2017-06-26 | $36.55 | $36.70 | $36.10 | $36.45 | $35.05 | 695,262 |
| 2017-06-23 | $35.85 | $36.45 | $35.85 | $36.40 | $35.00 | 1,385,466 |
| 2017-06-22 | $36.20 | $36.40 | $35.83 | $36.15 | $34.76 | 869,489 |
| 2017-06-21 | $35.85 | $36.20 | $35.60 | $36.15 | $34.76 | 859,162 |
| 2017-06-20 | $36.15 | $36.20 | $35.80 | $35.85 | $34.47 | 1,150,465 |
| 2017-06-19 | $35.80 | $36.58 | $35.80 | $36.35 | $34.95 | 1,230,681 |
| 2017-06-16 | $35.65 | $35.65 | $34.95 | $35.55 | $34.18 | 1,610,745 |
| 2017-06-15 | $35.20 | $36.00 | $35.20 | $35.80 | $34.42 | 730,530 |
| 2017-06-14 | $36.20 | $36.30 | $35.35 | $35.65 | $34.28 | 926,010 |
| 2017-06-13 | $35.75 | $36.50 | $35.68 | $36.20 | $34.81 | 1,330,633 |
| 2017-06-12 | $35.80 | $36.90 | $35.55 | $35.80 | $34.42 | 1,889,709 |
| 2017-06-09 | $34.95 | $35.50 | $34.60 | $35.25 | $33.89 | 1,280,866 |
| 2017-06-08 | $34.95 | $35.38 | $34.60 | $34.80 | $33.46 | 1,035,378 |
| 2017-06-07 | $34.50 | $35.10 | $34.20 | $35.05 | $33.70 | 1,264,781 |
| 2017-06-06 | $33.95 | $34.53 | $33.75 | $34.35 | $33.03 | 907,504 |
| 2017-06-05 | $34.00 | $34.45 | $33.80 | $34.25 | $32.93 | 1,026,776 |
| 2017-06-02 | $33.60 | $34.18 | $33.35 | $33.95 | $32.64 | 1,297,972 |
| 2017-06-01 | $33.50 | $33.68 | $33.18 | $33.50 | $32.21 | 1,199,885 |
| 2017-05-31 | $33.90 | $33.95 | $33.08 | $33.35 | $32.07 | 911,682 |
| 2017-05-30 | $33.20 | $34.25 | $33.05 | $33.75 | $32.39 | 1,728,834 |
| 2017-05-26 | $34.00 | $34.30 | $33.13 | $33.25 | $31.91 | 919,319 |
| 2017-05-25 | $33.60 | $34.25 | $33.08 | $34.15 | $32.78 | 1,571,781 |
| 2017-05-24 | $32.70 | $33.70 | $32.70 | $33.45 | $32.10 | 1,502,034 |
| 2017-05-23 | $32.50 | $33.15 | $32.08 | $32.80 | $31.48 | 1,561,005 |
| 2017-05-22 | $31.90 | $32.40 | $31.45 | $32.35 | $31.05 | 1,405,629 |
| 2017-05-19 | $32.00 | $32.30 | $31.65 | $31.75 | $30.47 | 1,897,262 |
| 2017-05-18 | $31.25 | $32.38 | $30.90 | $32.05 | $30.76 | 1,435,487 |
| 2017-05-17 | $31.70 | $31.75 | $30.95 | $31.20 | $29.95 | 1,151,193 |
| 2017-05-16 | $32.20 | $32.50 | $31.65 | $32.00 | $30.71 | 1,462,634 |
| 2017-05-15 | $31.95 | $32.40 | $31.75 | $32.30 | $31.00 | 1,083,926 |
| 2017-05-12 | $32.50 | $32.70 | $32.05 | $32.10 | $30.81 | 1,107,320 |
| 2017-05-11 | $32.60 | $32.60 | $31.80 | $32.45 | $31.14 | 2,088,698 |
| 2017-05-10 | $33.10 | $33.10 | $32.30 | $32.65 | $31.34 | 1,820,108 |
| 2017-05-09 | $33.50 | $33.60 | $32.83 | $33.05 | $31.72 | 1,258,877 |
| 2017-05-08 | $34.00 | $34.00 | $33.30 | $33.40 | $32.06 | 708,688 |
| 2017-05-05 | $33.90 | $34.05 | $33.60 | $33.95 | $32.58 | 1,020,175 |
| 2017-05-04 | $34.20 | $34.43 | $33.58 | $33.85 | $32.49 | 933,786 |
| 2017-05-03 | $34.05 | $34.18 | $33.35 | $34.05 | $32.68 | 1,332,194 |
| 2017-05-02 | $34.45 | $34.50 | $33.80 | $34.25 | $32.87 | 1,223,815 |
| 2017-05-01 | $34.35 | $34.70 | $34.08 | $34.25 | $32.87 | 1,046,855 |
| 2017-04-28 | $34.65 | $34.78 | $34.10 | $34.30 | $32.92 | 1,656,313 |
| 2017-04-27 | $35.40 | $35.60 | $33.93 | $34.90 | $33.50 | 2,000,074 |
| 2017-04-26 | $34.70 | $35.25 | $34.45 | $34.75 | $33.35 | 1,736,603 |
| 2017-04-25 | $34.85 | $35.75 | $34.65 | $34.85 | $33.45 | 1,771,022 |
| 2017-04-24 | $35.40 | $35.70 | $35.05 | $35.15 | $33.74 | 2,478,103 |
| 2017-04-21 | $33.85 | $34.35 | $33.70 | $34.05 | $32.68 | 2,186,362 |
| 2017-04-20 | $32.70 | $33.60 | $32.68 | $33.50 | $32.15 | 2,393,142 |
| 2017-04-19 | $32.05 | $33.00 | $32.00 | $32.55 | $31.24 | 2,959,714 |
| 2017-04-18 | $31.69 | $31.88 | $31.43 | $31.75 | $30.47 | 2,151,749 |
| 2017-04-17 | $31.55 | $31.95 | $31.00 | $31.90 | $30.62 | 2,077,109 |
| 2017-04-13 | $31.45 | $31.83 | $30.85 | $31.00 | $29.75 | 3,348,784 |
| 2017-04-12 | $33.30 | $33.40 | $31.30 | $31.35 | $30.09 | 4,601,025 |
| 2017-04-11 | $34.50 | $34.50 | $32.95 | $33.50 | $32.15 | 6,893,616 |
| 2017-04-10 | $33.65 | $36.15 | $33.55 | $34.75 | $33.35 | 178,271 |
| 2017-04-07 | $30.30 | $30.80 | $30.05 | $30.65 | $29.42 | 855,634 |
| 2017-04-06 | $30.70 | $30.85 | $30.00 | $30.40 | $29.18 | 1,488,867 |
| 2017-04-05 | $31.20 | $31.40 | $30.60 | $30.75 | $29.51 | 877,143 |
| 2017-04-04 | $30.95 | $31.35 | $30.70 | $31.00 | $29.75 | 702,445 |
| 2017-04-03 | $31.45 | $31.95 | $30.95 | $31.00 | $29.75 | 705,996 |
| 2017-03-31 | $31.45 | $32.00 | $31.25 | $31.35 | $30.09 | 925,826 |
| 2017-03-30 | $31.50 | $31.60 | $31.13 | $31.45 | $30.19 | 815,397 |
| 2017-03-29 | $31.10 | $31.65 | $30.75 | $31.35 | $30.09 | 963,640 |
| 2017-03-28 | $30.45 | $31.23 | $30.10 | $31.20 | $29.95 | 1,068,193 |
| 2017-03-27 | $30.70 | $30.85 | $30.40 | $30.50 | $29.27 | 1,266,521 |
| 2017-03-24 | $31.50 | $31.95 | $30.88 | $31.05 | $29.80 | 951,584 |
| 2017-03-23 | $32.05 | $32.28 | $31.60 | $31.85 | $30.57 | 609,971 |
| 2017-03-22 | $32.25 | $32.80 | $31.95 | $32.15 | $30.86 | 818,516 |
| 2017-03-21 | $33.00 | $33.00 | $31.60 | $32.25 | $30.95 | 911,296 |
| 2017-03-20 | $33.40 | $33.40 | $32.50 | $32.75 | $31.43 | 885,127 |
| 2017-03-17 | $33.30 | $33.55 | $32.75 | $33.45 | $32.10 | 1,094,269 |
| 2017-03-16 | $33.15 | $33.45 | $33.05 | $33.15 | $31.82 | 601,863 |
| 2017-03-15 | $32.75 | $33.55 | $32.75 | $33.10 | $31.77 | 694,646 |
| 2017-03-14 | $32.60 | $32.90 | $32.15 | $32.80 | $31.48 | 756,018 |
| 2017-03-13 | $32.90 | $33.10 | $32.50 | $32.65 | $31.34 | 768,234 |
| 2017-03-10 | $32.40 | $32.95 | $32.13 | $32.85 | $31.53 | 689,781 |
| 2017-03-09 | $32.60 | $32.95 | $31.95 | $32.25 | $30.95 | 677,862 |
| 2017-03-08 | $32.60 | $32.98 | $32.30 | $32.65 | $31.34 | 907,618 |
| 2017-03-07 | $32.65 | $33.20 | $32.45 | $32.50 | $31.19 | 754,366 |
| 2017-03-06 | $32.30 | $33.10 | $32.15 | $32.80 | $31.48 | 584,594 |
| 2017-03-03 | $32.15 | $32.80 | $32.05 | $32.55 | $31.24 | 1,175,905 |
| 2017-03-02 | $33.15 | $33.20 | $32.10 | $32.35 | $31.05 | 989,623 |
| 2017-03-01 | $33.00 | $33.50 | $32.95 | $33.20 | $31.86 | 1,183,328 |
| 2017-02-28 | $32.80 | $33.00 | $32.25 | $32.70 | $31.33 | 907,502 |
| 2017-02-27 | $32.10 | $32.95 | $31.95 | $32.95 | $31.57 | 844,925 |
| 2017-02-24 | $31.25 | $32.15 | $31.20 | $32.15 | $30.80 | 861,036 |
| 2017-02-23 | $32.00 | $32.25 | $31.15 | $31.60 | $30.27 | 770,504 |
| 2017-02-22 | $32.35 | $32.70 | $31.65 | $31.95 | $30.61 | 801,204 |
| 2017-02-21 | $32.75 | $32.90 | $32.20 | $32.45 | $31.09 | 612,295 |
| 2017-02-17 | $32.90 | $32.95 | $32.45 | $32.80 | $31.42 | 456,438 |
| 2017-02-16 | $33.30 | $33.35 | $32.60 | $32.95 | $31.57 | 621,479 |
| 2017-02-15 | $32.60 | $33.60 | $32.35 | $33.15 | $31.76 | 997,590 |
| 2017-02-14 | $33.80 | $33.90 | $32.40 | $32.70 | $31.33 | 1,697,067 |
| 2017-02-13 | $34.00 | $34.25 | $33.43 | $34.00 | $32.57 | 910,237 |
| 2017-02-10 | $33.10 | $33.85 | $32.75 | $33.80 | $32.38 | 787,601 |
| 2017-02-09 | $32.60 | $33.38 | $32.60 | $32.65 | $31.28 | 1,318,388 |
| 2017-02-08 | $32.45 | $32.68 | $31.65 | $32.60 | $31.23 | 1,204,945 |
| 2017-02-07 | $32.70 | $33.00 | $32.30 | $32.45 | $31.09 | 635,621 |
| 2017-02-06 | $32.85 | $33.20 | $32.68 | $32.90 | $31.52 | 810,060 |
| 2017-02-03 | $32.55 | $32.95 | $32.30 | $32.85 | $31.47 | 757,346 |
| 2017-02-02 | $32.80 | $33.15 | $32.20 | $32.30 | $30.95 | 680,432 |
| 2017-02-01 | $33.70 | $33.90 | $32.63 | $33.15 | $31.76 | 881,728 |
| 2017-01-31 | $33.40 | $33.60 | $32.90 | $33.40 | $32.00 | 1,296,324 |
| 2017-01-30 | $33.30 | $33.70 | $32.80 | $33.65 | $32.24 | 651,251 |
| 2017-01-27 | $32.90 | $33.55 | $32.60 | $33.40 | $32.00 | 1,157,839 |
| 2017-01-26 | $31.85 | $33.50 | $31.70 | $32.95 | $31.57 | 1,722,176 |
| 2017-01-25 | $33.75 | $34.23 | $33.58 | $34.00 | $32.57 | 1,283,668 |
| 2017-01-24 | $33.10 | $33.80 | $33.10 | $33.45 | $32.05 | 1,214,335 |
| 2017-01-23 | $33.15 | $33.33 | $32.90 | $33.10 | $31.71 | 684,188 |
| 2017-01-20 | $33.55 | $33.85 | $32.90 | $33.15 | $31.76 | 864,683 |
| 2017-01-19 | $34.50 | $34.70 | $33.48 | $33.55 | $32.14 | 892,502 |
| 2017-01-18 | $33.50 | $34.20 | $33.40 | $34.20 | $32.77 | 465,896 |
| 2017-01-17 | $33.95 | $34.25 | $33.40 | $33.50 | $32.09 | 577,125 |
| 2017-01-13 | $33.85 | $34.70 | $33.80 | $34.35 | $32.91 | 930,953 |
| 2017-01-12 | $33.55 | $33.85 | $33.30 | $33.70 | $32.29 | 511,565 |
| 2017-01-11 | $33.30 | $34.00 | $33.05 | $33.75 | $32.33 | 812,597 |
| 2017-01-10 | $32.65 | $33.45 | $32.60 | $33.20 | $31.81 | 701,641 |
| 2017-01-09 | $32.50 | $32.90 | $32.20 | $32.70 | $31.33 | 665,029 |
| 2017-01-06 | $32.75 | $33.20 | $32.40 | $32.60 | $31.23 | 899,036 |
| 2017-01-05 | $33.75 | $33.75 | $32.30 | $32.75 | $31.38 | 1,041,001 |
| 2017-01-04 | $33.55 | $33.88 | $33.30 | $33.75 | $32.33 | 841,083 |
| 2017-01-03 | $33.35 | $34.00 | $33.08 | $33.55 | $32.14 | 513,027 |
| 2016-12-30 | $33.50 | $33.65 | $32.90 | $33.05 | $31.66 | 407,602 |
| 2016-12-29 | $33.25 | $33.75 | $33.10 | $33.35 | $31.95 | 382,198 |
| 2016-12-28 | $33.85 | $34.00 | $32.95 | $33.15 | $31.76 | 713,191 |
| 2016-12-27 | $33.95 | $34.08 | $33.60 | $33.75 | $32.33 | 614,928 |
| 2016-12-23 | $33.85 | $34.05 | $33.55 | $33.80 | $32.38 | 917,009 |
| 2016-12-22 | $34.05 | $34.37 | $33.75 | $33.80 | $32.38 | 625,713 |
| 2016-12-21 | $34.60 | $34.65 | $34.15 | $34.15 | $32.72 | 665,035 |
| 2016-12-20 | $34.75 | $34.95 | $34.40 | $34.70 | $33.24 | 594,923 |
| 2016-12-19 | $34.45 | $34.75 | $34.30 | $34.55 | $33.10 | 733,345 |
| 2016-12-16 | $34.85 | $35.00 | $33.80 | $34.35 | $32.91 | 2,010,763 |
| 2016-12-15 | $34.85 | $35.40 | $34.70 | $35.15 | $33.68 | 799,952 |
| 2016-12-14 | $34.80 | $35.40 | $34.55 | $34.95 | $33.48 | 1,438,222 |
| 2016-12-13 | $36.40 | $36.45 | $34.80 | $34.80 | $33.34 | 1,746,956 |
| 2016-12-12 | $35.85 | $36.25 | $35.33 | $36.15 | $34.63 | 2,219,093 |
| 2016-12-09 | $38.40 | $38.65 | $35.68 | $35.95 | $34.44 | 2,218,051 |
| 2016-12-08 | $38.40 | $38.80 | $37.85 | $38.40 | $36.79 | 1,234,801 |
| 2016-12-07 | $36.90 | $38.50 | $36.35 | $38.25 | $36.65 | 1,424,039 |
| 2016-12-06 | $36.30 | $36.85 | $35.55 | $36.80 | $35.26 | 1,269,748 |
| 2016-12-05 | $36.15 | $36.68 | $36.10 | $36.35 | $34.83 | 786,507 |
| 2016-12-02 | $35.90 | $36.25 | $35.40 | $36.00 | $34.49 | 907,861 |
| 2016-12-01 | $35.10 | $35.90 | $34.90 | $35.80 | $34.30 | 913,952 |
| 2016-11-30 | $34.45 | $35.10 | $34.45 | $35.00 | $33.53 | 949,506 |
| 2016-11-29 | $34.80 | $35.10 | $34.05 | $34.25 | $32.76 | 1,517,380 |
| 2016-11-28 | $35.20 | $35.35 | $34.65 | $34.70 | $33.19 | 1,175,133 |
| 2016-11-25 | $35.25 | $35.38 | $35.05 | $35.15 | $33.62 | 345,960 |
| 2016-11-23 | $34.85 | $35.55 | $34.60 | $35.15 | $33.62 | 769,726 |
| 2016-11-22 | $35.00 | $35.05 | $34.38 | $34.90 | $33.38 | 805,915 |
| 2016-11-21 | $34.75 | $35.25 | $34.65 | $34.95 | $33.43 | 702,478 |
| 2016-11-18 | $34.70 | $35.10 | $34.55 | $34.70 | $33.19 | 798,837 |
| 2016-11-17 | $34.75 | $34.98 | $34.35 | $34.70 | $33.19 | 801,830 |
| 2016-11-16 | $34.80 | $35.25 | $34.30 | $34.60 | $33.09 | 927,483 |
| 2016-11-15 | $34.70 | $34.98 | $34.05 | $34.80 | $33.28 | 1,796,584 |
| 2016-11-14 | $34.15 | $34.68 | $33.95 | $34.65 | $33.14 | 1,568,771 |
| 2016-11-11 | $33.05 | $34.00 | $32.85 | $33.85 | $32.37 | 1,906,727 |
| 2016-11-10 | $32.85 | $33.40 | $32.70 | $33.10 | $31.66 | 1,595,009 |
| 2016-11-09 | $30.95 | $33.05 | $30.61 | $32.75 | $31.32 | 1,615,996 |
| 2016-11-08 | $30.65 | $31.55 | $30.40 | $31.30 | $29.94 | 1,195,307 |
| 2016-11-07 | $29.85 | $31.00 | $29.85 | $30.70 | $29.36 | 1,244,157 |
| 2016-11-04 | $28.95 | $29.75 | $28.85 | $29.40 | $28.12 | 983,080 |
| 2016-11-03 | $29.30 | $29.50 | $28.75 | $28.95 | $27.69 | 827,527 |
| 2016-11-02 | $29.50 | $29.80 | $29.05 | $29.25 | $27.98 | 1,013,142 |
| 2016-11-01 | $29.35 | $29.83 | $29.15 | $29.40 | $28.12 | 1,249,378 |
| 2016-10-31 | $28.90 | $29.55 | $28.90 | $29.25 | $27.98 | 1,672,393 |
| 2016-10-28 | $28.94 | $29.39 | $28.66 | $28.87 | $27.61 | 1,671,076 |
| 2016-10-27 | $28.04 | $29.39 | $28.04 | $28.96 | $27.70 | 2,043,139 |
| 2016-10-26 | $27.92 | $28.46 | $27.89 | $27.90 | $26.68 | 962,392 |
| 2016-10-25 | $28.09 | $28.17 | $27.58 | $28.04 | $26.82 | 1,250,093 |
| 2016-10-24 | $27.77 | $27.93 | $27.58 | $27.85 | $26.64 | 606,402 |
| 2016-10-21 | $26.93 | $27.59 | $26.85 | $27.57 | $26.37 | 666,265 |
| 2016-10-20 | $27.10 | $27.54 | $27.00 | $27.13 | $25.95 | 1,143,887 |
| 2016-10-19 | $27.15 | $27.31 | $26.92 | $27.17 | $25.99 | 907,496 |
| 2016-10-18 | $27.37 | $27.42 | $27.01 | $27.24 | $26.05 | 1,022,509 |
| 2016-10-17 | $27.10 | $27.62 | $27.00 | $27.11 | $25.93 | 995,238 |
| 2016-10-14 | $27.78 | $27.89 | $27.23 | $27.31 | $26.12 | 958,093 |
| 2016-10-13 | $27.87 | $28.00 | $27.39 | $27.64 | $26.44 | 1,453,733 |
| 2016-10-12 | $28.61 | $28.70 | $28.39 | $28.41 | $27.17 | 537,659 |
| 2016-10-11 | $28.62 | $28.80 | $28.31 | $28.54 | $27.30 | 562,739 |
| 2016-10-10 | $28.47 | $28.91 | $28.43 | $28.78 | $27.53 | 580,994 |
| 2016-10-07 | $28.36 | $28.42 | $27.96 | $28.37 | $27.13 | 722,307 |
| 2016-10-06 | $28.60 | $28.90 | $28.33 | $28.41 | $27.17 | 1,599,268 |
| 2016-10-05 | $28.87 | $29.06 | $28.49 | $28.67 | $27.42 | 975,876 |
| 2016-10-04 | $29.13 | $29.24 | $28.82 | $28.90 | $27.64 | 516,771 |
| 2016-10-03 | $28.51 | $29.06 | $28.33 | $29.00 | $27.74 | 776,859 |
| 2016-09-30 | $28.97 | $29.04 | $28.59 | $28.69 | $27.44 | 880,480 |
| 2016-09-29 | $28.76 | $29.14 | $28.75 | $28.80 | $27.54 | 822,941 |
| 2016-09-28 | $28.34 | $28.86 | $28.26 | $28.77 | $27.52 | 798,538 |
| 2016-09-27 | $27.94 | $28.47 | $27.81 | $28.34 | $27.10 | 1,609,410 |
| 2016-09-26 | $27.78 | $28.22 | $27.53 | $27.87 | $26.66 | 907,852 |
| 2016-09-23 | $28.42 | $28.50 | $27.81 | $27.84 | $26.63 | 1,451,816 |
| 2016-09-22 | $28.95 | $29.00 | $28.05 | $28.47 | $27.23 | 1,521,863 |
| 2016-09-21 | $28.97 | $29.03 | $28.47 | $28.75 | $27.50 | 914,572 |
| 2016-09-20 | $29.38 | $29.40 | $28.73 | $28.74 | $27.49 | 433,934 |
| 2016-09-19 | $29.29 | $29.78 | $29.22 | $29.25 | $27.98 | 794,217 |
| 2016-09-16 | $29.05 | $29.55 | $29.00 | $29.19 | $27.92 | 2,035,626 |
| 2016-09-15 | $28.68 | $29.25 | $28.59 | $29.10 | $27.83 | 874,599 |
| 2016-09-14 | $28.46 | $28.82 | $28.38 | $28.66 | $27.41 | 1,107,132 |
| 2016-09-13 | $28.43 | $28.57 | $28.11 | $28.43 | $27.19 | 933,999 |
| 2016-09-12 | $27.97 | $28.67 | $27.86 | $28.67 | $27.42 | 790,292 |
| 2016-09-09 | $28.52 | $28.79 | $28.00 | $28.00 | $26.78 | 1,091,903 |
| 2016-09-08 | $28.67 | $28.81 | $28.43 | $28.77 | $27.52 | 593,603 |
| 2016-09-07 | $28.30 | $28.79 | $28.20 | $28.72 | $27.47 | 1,379,204 |
| 2016-09-06 | $28.35 | $28.65 | $28.12 | $28.25 | $27.02 | 976,152 |
| 2016-09-02 | $28.51 | $28.75 | $28.18 | $28.26 | $27.03 | 606,469 |
| 2016-09-01 | $28.26 | $28.49 | $27.92 | $28.44 | $27.20 | 587,145 |
| 2016-08-31 | $28.42 | $28.49 | $27.83 | $28.10 | $26.88 | 828,283 |
| 2016-08-30 | $28.44 | $28.61 | $28.35 | $28.53 | $27.23 | 632,158 |
| 2016-08-29 | $28.32 | $28.76 | $28.25 | $28.50 | $27.20 | 438,344 |
| 2016-08-26 | $28.57 | $28.82 | $28.17 | $28.26 | $26.97 | 700,628 |
| 2016-08-25 | $29.18 | $29.18 | $28.40 | $28.53 | $27.23 | 1,029,553 |
| 2016-08-24 | $29.15 | $29.57 | $29.10 | $29.24 | $27.91 | 817,599 |
| 2016-08-23 | $28.90 | $29.38 | $28.82 | $29.20 | $27.87 | 1,178,218 |
| 2016-08-22 | $28.78 | $28.78 | $28.44 | $28.71 | $27.40 | 895,956 |
| 2016-08-19 | $28.14 | $28.99 | $28.14 | $28.87 | $27.55 | 938,856 |
| 2016-08-18 | $27.96 | $28.27 | $27.90 | $28.22 | $26.93 | 669,126 |
| 2016-08-17 | $27.97 | $28.18 | $27.80 | $27.94 | $26.67 | 401,486 |
| 2016-08-16 | $27.83 | $28.02 | $27.67 | $27.95 | $26.67 | 654,318 |
| 2016-08-15 | $28.15 | $28.42 | $27.83 | $27.85 | $26.58 | 927,644 |
| 2016-08-12 | $28.44 | $28.48 | $27.99 | $28.08 | $26.80 | 1,358,395 |
| 2016-08-11 | $28.76 | $29.03 | $28.49 | $28.49 | $27.19 | 1,083,187 |
| 2016-08-10 | $29.12 | $29.33 | $28.53 | $28.56 | $27.26 | 839,480 |
| 2016-08-09 | $29.25 | $29.54 | $28.81 | $29.00 | $27.68 | 1,563,177 |
| 2016-08-08 | $29.58 | $29.87 | $29.14 | $29.15 | $27.82 | 528,593 |
| 2016-08-05 | $28.98 | $29.64 | $28.85 | $29.55 | $28.20 | 803,928 |
| 2016-08-04 | $28.71 | $29.09 | $28.59 | $28.74 | $27.43 | 1,167,511 |
| 2016-08-03 | $28.55 | $28.91 | $28.40 | $28.62 | $27.31 | 1,030,401 |
| 2016-08-02 | $29.38 | $29.38 | $28.30 | $28.55 | $27.25 | 1,789,156 |
| 2016-08-01 | $29.87 | $29.89 | $29.11 | $29.32 | $27.98 | 1,384,850 |
| 2016-07-29 | $29.63 | $30.16 | $29.53 | $29.83 | $28.47 | 2,028,585 |
| 2016-07-28 | $28.14 | $30.38 | $28.03 | $29.78 | $28.42 | 2,414,915 |
| 2016-07-27 | $29.01 | $29.29 | $28.70 | $28.83 | $27.51 | 560,599 |
| 2016-07-26 | $28.63 | $29.00 | $28.39 | $28.98 | $27.66 | 782,466 |
| 2016-07-25 | $29.50 | $29.50 | $28.51 | $28.56 | $27.26 | 884,486 |
| 2016-07-22 | $28.28 | $29.59 | $28.28 | $29.49 | $28.14 | 1,378,910 |
| 2016-07-21 | $27.78 | $28.24 | $27.66 | $28.13 | $26.85 | 782,225 |
| 2016-07-20 | $28.00 | $28.23 | $27.80 | $27.87 | $26.60 | 564,309 |
| 2016-07-19 | $28.12 | $28.18 | $27.79 | $27.88 | $26.61 | 502,576 |
| 2016-07-18 | $28.05 | $28.27 | $27.83 | $28.12 | $26.84 | 478,511 |
| 2016-07-15 | $28.05 | $28.47 | $28.05 | $28.30 | $27.01 | 844,825 |
| 2016-07-14 | $29.00 | $29.22 | $28.27 | $28.29 | $27.00 | 1,044,311 |
| 2016-07-13 | $28.04 | $28.80 | $28.04 | $28.78 | $27.47 | 988,344 |
| 2016-07-12 | $27.98 | $28.41 | $27.84 | $28.25 | $26.96 | 545,040 |
| 2016-07-11 | $27.78 | $28.12 | $27.71 | $27.98 | $26.70 | 663,267 |
| 2016-07-08 | $27.36 | $27.82 | $27.22 | $27.70 | $26.44 | 715,682 |
| 2016-07-07 | $26.64 | $27.33 | $26.59 | $27.10 | $25.86 | 1,044,464 |
| 2016-07-06 | $26.68 | $27.06 | $26.44 | $26.99 | $25.76 | 742,040 |
| 2016-07-05 | $26.70 | $27.00 | $26.39 | $26.73 | $25.51 | 883,474 |
| 2016-07-01 | $26.64 | $27.23 | $26.49 | $26.99 | $25.76 | 920,934 |
| 2016-06-30 | $26.15 | $26.84 | $25.77 | $26.58 | $25.37 | 1,166,809 |
| 2016-06-29 | $25.48 | $26.17 | $25.40 | $25.90 | $24.72 | 1,079,591 |
| 2016-06-28 | $25.25 | $25.42 | $24.81 | $25.21 | $24.06 | 902,350 |
| 2016-06-27 | $25.28 | $25.34 | $24.79 | $24.88 | $23.74 | 1,147,561 |
| 2016-06-24 | $25.17 | $25.74 | $25.11 | $25.54 | $24.37 | 1,737,297 |
| 2016-06-23 | $25.97 | $26.76 | $25.97 | $26.18 | $24.99 | 1,137,069 |
| 2016-06-22 | $26.62 | $26.62 | $25.70 | $26.42 | $25.21 | 1,104,702 |
| 2016-06-21 | $25.64 | $26.87 | $25.34 | $26.66 | $25.44 | 2,912,311 |
| 2016-06-20 | $27.33 | $28.34 | $27.31 | $27.87 | $26.60 | 1,268,560 |
| 2016-06-17 | $26.43 | $26.98 | $26.41 | $26.92 | $25.69 | 964,317 |
| 2016-06-16 | $26.04 | $26.44 | $25.74 | $26.37 | $25.17 | 438,669 |
| 2016-06-15 | $26.29 | $26.71 | $26.12 | $26.18 | $24.99 | 642,230 |
| 2016-06-14 | $26.57 | $26.97 | $25.91 | $26.22 | $25.02 | 1,013,435 |
| 2016-06-13 | $26.39 | $26.95 | $26.36 | $26.71 | $25.49 | 969,607 |
| 2016-06-10 | $26.53 | $26.75 | $26.14 | $26.55 | $25.34 | 795,544 |
| 2016-06-09 | $26.75 | $26.93 | $26.41 | $26.79 | $25.57 | 681,582 |
| 2016-06-08 | $26.60 | $27.00 | $26.36 | $26.99 | $25.76 | 762,326 |
| 2016-06-07 | $26.84 | $26.90 | $26.37 | $26.63 | $25.41 | 599,574 |
| 2016-06-06 | $26.30 | $26.94 | $26.30 | $26.81 | $25.59 | 721,471 |
| 2016-06-03 | $26.06 | $26.27 | $25.60 | $26.19 | $25.00 | 391,513 |
| 2016-06-02 | $26.00 | $26.18 | $25.74 | $26.07 | $24.88 | 432,389 |
| 2016-06-01 | $25.92 | $26.35 | $25.73 | $26.20 | $25.00 | 621,190 |
| 2016-05-31 | $26.02 | $26.31 | $25.94 | $26.12 | $24.87 | 471,914 |
| 2016-05-27 | $25.78 | $26.09 | $25.78 | $25.96 | $24.72 | 340,758 |
| 2016-05-26 | $25.89 | $26.22 | $25.58 | $25.81 | $24.58 | 644,798 |
| 2016-05-25 | $25.50 | $26.06 | $25.27 | $25.86 | $24.62 | 561,351 |
| 2016-05-24 | $25.29 | $25.62 | $24.90 | $25.48 | $24.26 | 956,416 |
| 2016-05-23 | $25.67 | $25.89 | $25.18 | $25.20 | $24.00 | 860,423 |
| 2016-05-20 | $25.23 | $25.79 | $25.23 | $25.71 | $24.48 | 954,650 |
| 2016-05-19 | $24.53 | $25.17 | $24.50 | $25.08 | $23.88 | 1,065,489 |
| 2016-05-18 | $24.95 | $25.27 | $24.51 | $24.66 | $23.48 | 972,146 |
| 2016-05-17 | $24.72 | $25.77 | $24.65 | $25.10 | $23.90 | 1,682,099 |
| 2016-05-16 | $25.10 | $25.31 | $24.64 | $24.76 | $23.58 | 1,722,843 |
| 2016-05-13 | $26.34 | $26.43 | $24.87 | $25.04 | $23.84 | 1,441,663 |
| 2016-05-12 | $26.81 | $27.10 | $26.37 | $26.50 | $25.23 | 493,405 |
| 2016-05-11 | $27.29 | $27.47 | $26.56 | $26.79 | $25.51 | 737,359 |
| 2016-05-10 | $26.51 | $27.52 | $26.50 | $27.40 | $26.09 | 1,249,283 |
| 2016-05-09 | $26.19 | $26.70 | $25.91 | $26.45 | $25.19 | 819,675 |
| 2016-05-06 | $25.88 | $26.35 | $25.76 | $26.35 | $25.09 | 627,922 |
| 2016-05-05 | $26.12 | $26.26 | $25.70 | $26.03 | $24.79 | 850,423 |
| 2016-05-04 | $26.47 | $26.78 | $25.87 | $26.08 | $24.83 | 957,189 |
| 2016-05-03 | $26.48 | $26.64 | $26.03 | $26.50 | $25.23 | 834,460 |
| 2016-05-02 | $26.73 | $27.04 | $26.35 | $26.72 | $25.44 | 788,210 |
| 2016-04-29 | $27.15 | $27.30 | $26.28 | $26.57 | $25.30 | 1,182,562 |
| 2016-04-28 | $27.83 | $28.00 | $27.11 | $27.22 | $25.92 | 1,154,105 |
| 2016-04-27 | $27.87 | $28.32 | $27.80 | $28.15 | $26.80 | 1,049,131 |
| 2016-04-26 | $27.15 | $28.01 | $27.06 | $27.78 | $26.45 | 1,771,967 |
| 2016-04-25 | $27.24 | $27.39 | $26.20 | $26.95 | $25.66 | 1,542,333 |
| 2016-04-22 | $26.73 | $27.40 | $26.59 | $27.34 | $26.03 | 1,528,255 |
| 2016-04-21 | $25.18 | $27.16 | $25.05 | $26.72 | $25.44 | 2,749,259 |
| 2016-04-20 | $26.67 | $26.77 | $26.37 | $26.73 | $25.45 | 1,217,058 |
| 2016-04-19 | $26.49 | $27.09 | $26.41 | $26.68 | $25.40 | 1,499,586 |
| 2016-04-18 | $26.04 | $26.83 | $25.99 | $26.35 | $25.09 | 1,155,356 |
| 2016-04-15 | $26.04 | $26.73 | $25.92 | $26.17 | $24.92 | 870,882 |
| 2016-04-14 | $26.21 | $26.38 | $25.79 | $26.05 | $24.80 | 895,526 |
| 2016-04-13 | $25.04 | $26.31 | $25.02 | $26.14 | $24.89 | 1,357,579 |
| 2016-04-12 | $24.55 | $24.88 | $24.41 | $24.80 | $23.61 | 1,525,911 |
| 2016-04-11 | $24.60 | $24.95 | $24.36 | $24.59 | $23.41 | 1,283,782 |
| 2016-04-08 | $24.91 | $25.36 | $24.55 | $24.61 | $23.43 | 839,232 |
| 2016-04-07 | $24.80 | $25.09 | $23.99 | $24.67 | $23.49 | 1,217,218 |
| 2016-04-06 | $25.24 | $25.30 | $24.60 | $25.28 | $24.07 | 688,283 |
| 2016-04-05 | $25.59 | $25.69 | $25.18 | $25.23 | $24.02 | 715,775 |
| 2016-04-04 | $25.77 | $26.29 | $25.65 | $25.79 | $24.56 | 562,805 |
| 2016-04-01 | $25.75 | $25.86 | $25.29 | $25.78 | $24.55 | 617,266 |
| 2016-03-31 | $26.21 | $26.36 | $26.08 | $26.15 | $24.90 | 455,450 |
| 2016-03-30 | $26.33 | $26.33 | $25.52 | $26.21 | $24.96 | 1,405,215 |
| 2016-03-29 | $25.40 | $26.45 | $25.13 | $26.40 | $25.14 | 928,539 |
| 2016-03-28 | $26.35 | $26.35 | $25.16 | $25.44 | $24.22 | 997,606 |
| 2016-03-24 | $26.11 | $26.33 | $25.76 | $26.32 | $25.06 | 332,156 |
| 2016-03-23 | $26.26 | $26.64 | $26.16 | $26.27 | $25.01 | 657,057 |
| 2016-03-22 | $26.73 | $26.88 | $26.28 | $26.33 | $25.07 | 841,219 |
| 2016-03-21 | $26.31 | $27.11 | $26.31 | $26.92 | $25.63 | 1,605,072 |
| 2016-03-18 | $25.96 | $26.94 | $25.95 | $26.86 | $25.58 | 1,458,382 |
| 2016-03-17 | $25.40 | $25.96 | $25.12 | $25.79 | $24.56 | 1,109,965 |
| 2016-03-16 | $25.08 | $25.47 | $25.05 | $25.21 | $24.00 | 671,215 |
| 2016-03-15 | $25.31 | $25.35 | $25.01 | $25.13 | $23.93 | 850,269 |
| 2016-03-14 | $25.26 | $25.65 | $24.92 | $25.48 | $24.26 | 961,555 |
| 2016-03-11 | $25.86 | $26.22 | $25.81 | $26.10 | $24.85 | 771,451 |
| 2016-03-10 | $25.81 | $26.13 | $25.34 | $25.58 | $24.36 | 1,266,859 |
| 2016-03-09 | $25.32 | $25.94 | $25.27 | $25.64 | $24.41 | 970,099 |
| 2016-03-08 | $26.06 | $26.06 | $24.96 | $24.97 | $23.78 | 1,054,770 |
| 2016-03-07 | $26.17 | $26.40 | $25.81 | $26.16 | $24.91 | 1,301,399 |
| 2016-03-04 | $25.06 | $26.39 | $24.98 | $26.25 | $25.00 | 2,144,190 |
| 2016-03-03 | $24.28 | $25.19 | $24.22 | $24.96 | $23.77 | 1,422,864 |
| 2016-03-02 | $25.05 | $25.20 | $23.77 | $24.19 | $23.03 | 1,919,092 |
| 2016-03-01 | $24.46 | $25.04 | $24.20 | $25.04 | $23.78 | 1,162,962 |
| 2016-02-29 | $24.85 | $24.96 | $24.15 | $24.23 | $23.01 | 1,440,144 |
| 2016-02-26 | $25.21 | $25.37 | $24.89 | $25.20 | $23.94 | 1,030,001 |
| 2016-02-25 | $25.17 | $25.36 | $24.41 | $25.00 | $23.75 | 1,130,019 |
| 2016-02-24 | $25.09 | $25.10 | $24.59 | $25.06 | $23.80 | 1,156,216 |
| 2016-02-23 | $26.26 | $26.53 | $24.78 | $25.33 | $24.06 | 2,042,701 |
| 2016-02-22 | $25.43 | $25.90 | $25.21 | $25.30 | $24.03 | 1,363,686 |
| 2016-02-19 | $25.14 | $25.15 | $24.41 | $24.63 | $23.39 | 984,430 |
| 2016-02-18 | $25.53 | $25.70 | $25.03 | $25.24 | $23.97 | 906,881 |
| 2016-02-17 | $25.48 | $25.80 | $25.22 | $25.44 | $24.16 | 1,405,001 |
| 2016-02-16 | $25.06 | $25.39 | $24.40 | $25.22 | $23.95 | 1,185,944 |
| 2016-02-12 | $24.75 | $25.17 | $24.56 | $24.84 | $23.59 | 1,164,806 |
| 2016-02-11 | $24.25 | $24.77 | $23.91 | $24.40 | $23.18 | 1,673,710 |
| 2016-02-10 | $25.76 | $26.05 | $24.38 | $24.64 | $23.40 | 2,132,022 |
| 2016-02-09 | $25.41 | $26.50 | $25.32 | $26.24 | $24.92 | 1,396,554 |
| 2016-02-08 | $25.69 | $25.92 | $25.37 | $25.83 | $24.53 | 1,647,316 |
| 2016-02-05 | $25.74 | $26.23 | $25.46 | $25.97 | $24.67 | 1,607,773 |
| 2016-02-04 | $25.02 | $26.28 | $24.98 | $25.78 | $24.49 | 1,806,642 |
| 2016-02-03 | $24.54 | $25.19 | $24.24 | $24.97 | $23.72 | 1,645,334 |
| 2016-02-02 | $24.33 | $24.39 | $23.71 | $24.35 | $23.13 | 1,561,882 |
| 2016-02-01 | $24.31 | $24.82 | $24.13 | $24.59 | $23.36 | 1,214,040 |
| 2016-01-29 | $23.35 | $24.52 | $23.35 | $24.47 | $23.24 | 1,528,221 |
| 2016-01-28 | $22.66 | $23.49 | $21.99 | $23.33 | $22.16 | 2,025,666 |
| 2016-01-27 | $24.77 | $24.93 | $23.73 | $23.87 | $22.67 | 1,687,584 |
| 2016-01-26 | $23.02 | $24.88 | $22.96 | $24.79 | $23.55 | 2,222,794 |
| 2016-01-25 | $23.07 | $23.22 | $22.62 | $22.82 | $21.68 | 632,519 |
| 2016-01-22 | $23.01 | $24.09 | $22.96 | $23.21 | $22.05 | 825,016 |
| 2016-01-21 | $21.87 | $23.05 | $21.72 | $22.56 | $21.43 | 976,395 |
| 2016-01-20 | $21.17 | $22.07 | $20.94 | $21.81 | $20.72 | 1,455,820 |
| 2016-01-19 | $22.13 | $22.17 | $21.20 | $21.53 | $20.45 | 1,014,150 |
| 2016-01-15 | $21.07 | $22.07 | $21.02 | $21.92 | $20.82 | 1,450,060 |
| 2016-01-14 | $21.10 | $21.97 | $20.56 | $21.75 | $20.66 | 1,292,072 |
| 2016-01-13 | $21.57 | $21.72 | $20.62 | $20.99 | $19.94 | 1,550,171 |
| 2016-01-12 | $22.06 | $22.41 | $21.58 | $21.85 | $20.75 | 1,373,882 |
| 2016-01-11 | $22.17 | $22.26 | $21.66 | $21.85 | $20.75 | 961,303 |
| 2016-01-08 | $22.37 | $22.48 | $21.95 | $22.00 | $20.90 | 1,578,256 |
| 2016-01-07 | $22.65 | $22.82 | $22.09 | $22.37 | $21.25 | 1,437,195 |
| 2016-01-06 | $23.82 | $24.12 | $23.24 | $23.36 | $22.19 | 1,018,651 |
| 2016-01-05 | $23.89 | $24.30 | $23.81 | $24.20 | $22.99 | 660,361 |
| 2016-01-04 | $23.73 | $24.16 | $23.50 | $23.89 | $22.69 | 1,228,387 |
| 2015-12-31 | $24.23 | $24.67 | $23.95 | $24.23 | $23.01 | 580,004 |
| 2015-12-30 | $24.21 | $24.40 | $23.99 | $24.24 | $23.02 | 574,830 |
| 2015-12-29 | $23.95 | $24.35 | $23.85 | $24.29 | $23.07 | 463,088 |
| 2015-12-28 | $24.24 | $24.29 | $23.73 | $23.86 | $22.66 | 559,979 |
| 2015-12-24 | $24.21 | $24.45 | $23.91 | $24.39 | $23.17 | 447,445 |
| 2015-12-23 | $23.90 | $24.37 | $23.82 | $24.18 | $22.97 | 643,524 |
| 2015-12-22 | $23.47 | $23.91 | $23.02 | $23.77 | $22.58 | 863,446 |
| 2015-12-21 | $23.12 | $23.70 | $22.92 | $23.32 | $22.15 | 1,603,577 |
| 2015-12-18 | $21.80 | $23.27 | $21.72 | $23.07 | $21.91 | 4,613,006 |
| 2015-12-17 | $25.21 | $25.59 | $24.51 | $24.51 | $23.28 | 1,244,750 |
| 2015-12-16 | $24.86 | $25.29 | $24.86 | $25.07 | $23.81 | 1,205,691 |
| 2015-12-15 | $24.34 | $24.77 | $24.20 | $24.74 | $23.50 | 1,103,279 |
| 2015-12-14 | $23.99 | $24.30 | $23.56 | $24.09 | $22.88 | 1,094,848 |
| 2015-12-11 | $24.37 | $24.47 | $23.96 | $24.05 | $22.84 | 790,221 |
| 2015-12-10 | $24.40 | $25.11 | $24.40 | $24.63 | $23.39 | 1,213,910 |
| 2015-12-09 | $23.99 | $24.69 | $23.99 | $24.22 | $23.01 | 744,615 |
| 2015-12-08 | $24.23 | $24.49 | $23.95 | $24.10 | $22.89 | 898,206 |
| 2015-12-07 | $24.95 | $25.11 | $24.35 | $24.54 | $23.31 | 1,006,716 |
| 2015-12-04 | $24.37 | $25.03 | $23.93 | $25.00 | $23.75 | 1,178,698 |
| 2015-12-03 | $25.41 | $25.60 | $24.62 | $24.81 | $23.57 | 702,432 |
| 2015-12-02 | $25.73 | $25.74 | $25.02 | $25.41 | $24.14 | 1,648,899 |
| 2015-12-01 | $26.63 | $26.67 | $25.72 | $26.37 | $24.99 | 1,208,457 |
| 2015-11-30 | $27.59 | $27.63 | $26.42 | $26.52 | $25.13 | 881,936 |
| 2015-11-27 | $27.15 | $27.66 | $26.99 | $27.46 | $26.02 | 337,438 |
| 2015-11-25 | $27.25 | $27.39 | $26.88 | $27.14 | $25.72 | 1,126,222 |
| 2015-11-24 | $26.15 | $27.31 | $26.15 | $27.22 | $25.79 | 1,524,498 |
| 2015-11-23 | $26.01 | $26.44 | $26.00 | $26.34 | $24.96 | 494,578 |
| 2015-11-20 | $26.38 | $26.70 | $26.01 | $26.10 | $24.73 | 839,539 |
| 2015-11-19 | $25.71 | $26.34 | $25.63 | $26.23 | $24.86 | 993,010 |
| 2015-11-18 | $26.30 | $26.30 | $25.44 | $25.69 | $24.34 | 1,281,927 |
| 2015-11-17 | $25.41 | $26.23 | $25.16 | $26.01 | $24.65 | 1,334,513 |
| 2015-11-16 | $25.26 | $25.50 | $24.74 | $25.39 | $24.06 | 892,041 |
| 2015-11-13 | $25.85 | $25.97 | $25.13 | $25.33 | $24.00 | 1,077,656 |
| 2015-11-12 | $26.70 | $26.84 | $25.93 | $25.95 | $24.59 | 1,791,302 |
| 2015-11-11 | $27.27 | $27.43 | $26.94 | $27.02 | $25.60 | 746,112 |
| 2015-11-10 | $26.96 | $27.57 | $26.93 | $27.26 | $25.83 | 1,332,533 |
| 2015-11-09 | $27.47 | $27.61 | $26.67 | $26.96 | $25.55 | 1,169,209 |
| 2015-11-06 | $26.95 | $27.57 | $26.92 | $27.54 | $26.10 | 790,394 |
| 2015-11-05 | $26.94 | $27.13 | $26.76 | $27.01 | $25.59 | 769,229 |
| 2015-11-04 | $26.90 | $27.10 | $26.57 | $26.83 | $25.42 | 958,702 |
| 2015-11-03 | $26.42 | $26.89 | $26.30 | $26.79 | $25.39 | 1,214,662 |
| 2015-11-02 | $25.43 | $26.55 | $25.37 | $26.49 | $25.10 | 1,221,631 |
| 2015-10-30 | $25.28 | $25.68 | $25.13 | $25.42 | $24.09 | 941,276 |
| 2015-10-29 | $24.32 | $25.33 | $24.22 | $25.26 | $23.94 | 1,117,250 |
| 2015-10-28 | $24.24 | $24.40 | $23.91 | $24.39 | $23.11 | 992,448 |
| 2015-10-27 | $25.05 | $25.14 | $24.05 | $24.18 | $22.91 | 1,298,803 |
| 2015-10-26 | $24.84 | $25.47 | $24.84 | $25.27 | $23.95 | 1,571,156 |
| 2015-10-23 | $24.05 | $24.94 | $23.87 | $24.82 | $23.52 | 2,747,110 |
| 2015-10-22 | $24.59 | $24.91 | $23.94 | $24.00 | $22.74 | 5,905,552 |
| 2015-10-21 | $25.78 | $26.01 | $25.72 | $25.84 | $24.49 | 1,627,393 |
| 2015-10-20 | $25.38 | $25.69 | $25.29 | $25.63 | $24.29 | 754,596 |
| 2015-10-19 | $25.15 | $25.72 | $24.86 | $25.45 | $24.12 | 1,000,832 |
| 2015-10-16 | $25.01 | $25.32 | $24.86 | $25.26 | $23.94 | 1,197,880 |
| 2015-10-15 | $24.66 | $25.12 | $24.43 | $24.92 | $23.61 | 972,387 |
| 2015-10-14 | $23.83 | $24.67 | $23.79 | $24.57 | $23.28 | 998,433 |
| 2015-10-13 | $24.92 | $24.92 | $23.76 | $23.77 | $22.52 | 1,624,029 |
| 2015-10-12 | $25.50 | $25.59 | $25.15 | $25.35 | $24.02 | 857,705 |
| 2015-10-09 | $25.17 | $25.64 | $25.15 | $25.49 | $24.15 | 965,796 |
| 2015-10-08 | $25.17 | $25.31 | $24.74 | $25.14 | $23.82 | 1,482,681 |
| 2015-10-07 | $24.94 | $25.30 | $24.72 | $25.28 | $23.96 | 876,712 |
| 2015-10-06 | $24.72 | $25.37 | $24.56 | $25.04 | $23.73 | 1,591,673 |
| 2015-10-05 | $24.52 | $24.75 | $24.35 | $24.71 | $23.42 | 1,276,195 |
| 2015-10-02 | $23.94 | $24.41 | $23.62 | $24.41 | $23.13 | 1,065,605 |
| 2015-10-01 | $23.99 | $24.25 | $23.71 | $24.23 | $22.96 | 1,038,078 |
| 2015-09-30 | $24.43 | $24.60 | $23.64 | $24.00 | $22.74 | 2,651,238 |
| 2015-09-29 | $24.73 | $24.75 | $24.14 | $24.21 | $22.94 | 1,707,927 |
| 2015-09-28 | $25.41 | $25.53 | $24.70 | $24.72 | $23.42 | 700,801 |
| 2015-09-25 | $25.92 | $25.94 | $25.17 | $25.58 | $24.24 | 1,223,132 |
| 2015-09-24 | $26.30 | $26.44 | $25.39 | $25.53 | $24.19 | 1,197,141 |
| 2015-09-23 | $26.91 | $26.99 | $26.54 | $26.68 | $25.28 | 915,484 |
| 2015-09-22 | $27.18 | $27.55 | $26.72 | $26.90 | $25.49 | 852,020 |
| 2015-09-21 | $27.74 | $28.12 | $27.48 | $27.61 | $26.16 | 688,349 |
| 2015-09-18 | $27.75 | $27.94 | $27.47 | $27.54 | $26.10 | 898,782 |
| 2015-09-17 | $28.04 | $28.38 | $27.98 | $28.10 | $26.63 | 639,332 |
| 2015-09-16 | $27.72 | $28.41 | $27.69 | $28.09 | $26.62 | 1,289,910 |
| 2015-09-15 | $27.29 | $27.98 | $27.18 | $27.89 | $26.43 | 667,248 |
| 2015-09-14 | $27.78 | $27.84 | $27.22 | $27.24 | $25.81 | 949,801 |
| 2015-09-11 | $27.77 | $27.98 | $27.47 | $27.77 | $26.31 | 752,783 |
| 2015-09-10 | $27.10 | $27.59 | $26.85 | $27.27 | $25.84 | 666,994 |
| 2015-09-09 | $27.57 | $27.57 | $26.78 | $26.92 | $25.51 | 1,154,908 |
| 2015-09-08 | $27.06 | $27.50 | $26.87 | $27.25 | $25.82 | 857,673 |
| 2015-09-04 | $26.33 | $27.02 | $26.24 | $26.58 | $25.19 | 784,652 |
Knight-Swift Transportation Holdings Inc - Class A (KNX) News Headlines
.jpg)
Earnings season analysis: Technology delivering fat profits, with lots of caution elsewhere
The bottom line on earnings so far:Â tech is leading, but the short-term trend in other sectors is lower.Â
cnbc.com Jan. 26, 2024.jpg)
A trucking and rail strategy that boomed during pandemic shocks is heating up again
Transloading, a supply chain strategy used during Covid, is back, a tailwind for CH Robinson, Uber Freight, Union Pacific, JB Hunt and Schneider.
cnbc.com March 25, 2024Recent Knight-Swift Transportation Holdings Inc - Class A (KNX) News
.jpg)
Similar Companies to Knight-Swift Transportation Holdings Inc - Class A (KNX) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |