Louisiana-Pacific Corp (LPX) Exchange: NYSE
Data as of April 25, 2024
$72.02 ($-0.73) -1.00%
Louisiana-Pacific Corp - Daily Information
Click for more stock information on Louisiana-Pacific Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $73.47 |
| Previous Close | $72.02 |
| High | $73.70 |
| Low | $71.83 |
| Adjusted Open | $73.47 |
| Previous Adjusted Close | $72.02 |
| Adjusted High | $73.70 |
| Adjusted Low | $71.83 |
About Louisiana-Pacific Corp (LPX)
Louisiana-Pacific Corporation, a leading global building materials manufacturer, is a publicly traded company that operates in 27 states throughout the US and Canada. LP focuses almost exclusively on producing engineered wood products like Oriented Strand Board, LP® siding, LP® SmartSide® siding, and a variety of other building products. LP was formed and incorporated in 1972 in Nashville, TN. Over the last 45 years, LP has grown their business to include over 30 facilities that employ over 7,000 people across North America. The companyâs wide range of building products meet both residential and commercial needs and are seen on new construction and remodeling projects across the region.
Invest in Louisiana-Pacific Corp (LPX)
Historical Stock Data for Louisiana-Pacific Corp (LPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $73.47 | $73.70 | $71.83 | $72.02 | $72.02 | 764,570 |
| 2024-04-17 | $73.75 | $74.27 | $72.73 | $72.75 | $72.75 | 987,897 |
| 2024-04-16 | $74.19 | $74.49 | $72.95 | $72.99 | $72.99 | 1,067,630 |
| 2024-04-15 | $76.83 | $77.29 | $74.71 | $75.27 | $75.27 | 779,733 |
| 2024-04-12 | $77.56 | $77.59 | $75.96 | $76.77 | $76.77 | 844,256 |
| 2024-04-11 | $77.58 | $78.53 | $76.49 | $78.11 | $78.11 | 820,625 |
| 2024-04-10 | $78.50 | $79.55 | $77.46 | $77.48 | $77.48 | 1,142,941 |
| 2024-04-09 | $79.12 | $80.31 | $78.83 | $79.78 | $79.78 | 791,637 |
| 2024-04-08 | $80.75 | $80.77 | $78.75 | $78.82 | $78.82 | 768,527 |
| 2024-04-05 | $80.76 | $81.30 | $80.30 | $80.34 | $80.34 | 833,584 |
| 2024-04-04 | $83.39 | $83.46 | $80.36 | $80.68 | $80.68 | 717,409 |
| 2024-04-03 | $81.23 | $82.48 | $80.73 | $82.29 | $82.29 | 1,118,144 |
| 2024-04-02 | $82.26 | $82.49 | $80.72 | $81.49 | $81.49 | 871,800 |
| 2024-04-01 | $83.83 | $84.00 | $82.78 | $83.27 | $83.27 | 774,789 |
| 2024-03-28 | $83.46 | $84.10 | $82.57 | $83.91 | $83.91 | 879,286 |
| 2024-03-27 | $82.98 | $83.73 | $82.56 | $83.60 | $83.60 | 566,180 |
| 2024-03-26 | $82.71 | $83.36 | $82.13 | $82.36 | $82.36 | 618,661 |
| 2024-03-25 | $82.23 | $84.54 | $81.45 | $82.58 | $82.58 | 571,678 |
| 2024-03-22 | $82.27 | $82.84 | $81.63 | $82.40 | $82.40 | 986,033 |
| 2024-03-21 | $81.66 | $82.58 | $80.76 | $82.28 | $82.28 | 901,838 |
| 2024-03-20 | $78.68 | $81.68 | $78.29 | $80.60 | $80.60 | 1,202,873 |
| 2024-03-19 | $77.42 | $78.99 | $77.21 | $78.74 | $78.74 | 591,827 |
| 2024-03-18 | $78.95 | $79.39 | $77.27 | $77.51 | $77.51 | 832,210 |
| 2024-03-15 | $75.67 | $78.72 | $75.65 | $78.44 | $78.44 | 5,276,767 |
| 2024-03-14 | $77.66 | $78.61 | $75.64 | $76.33 | $76.33 | 1,177,762 |
| 2024-03-13 | $76.66 | $79.73 | $76.33 | $78.32 | $78.32 | 1,277,514 |
| 2024-03-12 | $76.36 | $76.66 | $75.48 | $76.57 | $76.57 | 910,132 |
| 2024-03-11 | $76.42 | $76.97 | $74.79 | $76.45 | $76.45 | 1,190,266 |
| 2024-03-08 | $76.25 | $77.41 | $75.06 | $76.90 | $76.90 | 1,055,534 |
| 2024-03-07 | $75.87 | $76.79 | $75.47 | $75.64 | $75.64 | 504,019 |
| 2024-03-06 | $75.60 | $76.31 | $75.21 | $75.32 | $75.32 | 544,784 |
| 2024-03-05 | $75.11 | $76.38 | $74.73 | $75.03 | $75.03 | 738,641 |
| 2024-03-04 | $75.75 | $76.87 | $75.04 | $75.54 | $75.54 | 673,936 |
| 2024-03-01 | $73.94 | $75.43 | $72.98 | $75.08 | $75.08 | 864,752 |
| 2024-02-29 | $74.00 | $74.73 | $73.61 | $73.97 | $73.97 | 896,369 |
| 2024-02-28 | $72.34 | $74.94 | $72.28 | $73.74 | $73.74 | 937,448 |
| 2024-02-27 | $70.98 | $72.66 | $70.67 | $72.62 | $72.62 | 1,158,659 |
| 2024-02-26 | $71.29 | $71.49 | $69.94 | $70.62 | $70.62 | 1,041,034 |
| 2024-02-23 | $70.58 | $71.68 | $69.90 | $71.51 | $71.51 | 824,372 |
| 2024-02-22 | $68.00 | $70.39 | $67.47 | $70.39 | $70.39 | 992,373 |
| 2024-02-21 | $68.02 | $68.47 | $66.77 | $67.84 | $67.59 | 921,974 |
| 2024-02-20 | $67.74 | $68.70 | $67.18 | $68.32 | $68.07 | 1,003,957 |
| 2024-02-16 | $69.11 | $69.74 | $68.29 | $68.54 | $68.54 | 1,327,174 |
| 2024-02-15 | $71.04 | $71.29 | $68.75 | $70.04 | $70.04 | 1,369,561 |
| 2024-02-14 | $71.97 | $71.97 | $67.77 | $70.13 | $70.13 | 2,235,172 |
| 2024-02-13 | $67.97 | $69.95 | $67.23 | $68.69 | $68.69 | 1,521,317 |
| 2024-02-12 | $70.50 | $71.76 | $70.27 | $70.93 | $70.93 | 691,956 |
| 2024-02-09 | $69.26 | $70.27 | $69.14 | $69.57 | $69.57 | 530,548 |
| 2024-02-08 | $66.54 | $69.34 | $66.54 | $69.12 | $69.12 | 778,205 |
| 2024-02-07 | $66.11 | $66.84 | $65.53 | $66.60 | $66.60 | 458,789 |
| 2024-02-06 | $65.15 | $65.65 | $64.61 | $65.56 | $65.56 | 483,352 |
| 2024-02-05 | $65.53 | $66.56 | $63.76 | $65.28 | $65.28 | 872,427 |
| 2024-02-02 | $66.86 | $67.21 | $65.66 | $66.00 | $66.00 | 989,708 |
| 2024-02-01 | $67.21 | $68.05 | $65.86 | $68.00 | $68.00 | 651,865 |
| 2024-01-31 | $67.73 | $68.39 | $66.34 | $66.55 | $66.55 | 551,900 |
| 2024-01-30 | $67.01 | $68.06 | $66.68 | $67.74 | $67.74 | 473,765 |
| 2024-01-29 | $66.28 | $67.48 | $65.36 | $67.25 | $67.25 | 546,174 |
| 2024-01-26 | $66.75 | $66.99 | $65.78 | $65.92 | $65.92 | 563,224 |
| 2024-01-25 | $66.50 | $66.52 | $64.86 | $66.49 | $66.49 | 645,854 |
| 2024-01-24 | $66.49 | $66.49 | $64.84 | $65.40 | $65.40 | 1,010,985 |
| 2024-01-23 | $68.29 | $68.43 | $65.51 | $65.71 | $65.71 | 934,440 |
| 2024-01-22 | $68.16 | $68.89 | $67.73 | $68.19 | $68.19 | 703,762 |
| 2024-01-19 | $67.76 | $68.48 | $66.89 | $67.73 | $67.73 | 492,833 |
| 2024-01-18 | $68.14 | $68.14 | $66.97 | $67.77 | $67.77 | 333,468 |
| 2024-01-17 | $66.52 | $67.81 | $66.20 | $67.52 | $67.52 | 447,223 |
| 2024-01-16 | $68.15 | $68.28 | $67.45 | $67.68 | $67.68 | 699,889 |
| 2024-01-12 | $69.59 | $70.41 | $68.27 | $69.01 | $69.01 | 434,987 |
| 2024-01-11 | $68.17 | $69.17 | $67.70 | $69.04 | $69.04 | 318,650 |
| 2024-01-10 | $69.70 | $70.76 | $69.00 | $69.41 | $69.41 | 626,073 |
| 2024-01-09 | $68.87 | $70.31 | $68.39 | $69.68 | $69.68 | 430,138 |
| 2024-01-08 | $68.67 | $70.15 | $68.15 | $69.91 | $69.91 | 397,804 |
| 2024-01-05 | $66.59 | $68.99 | $65.82 | $68.49 | $68.49 | 589,142 |
| 2024-01-04 | $67.02 | $67.88 | $66.51 | $67.02 | $67.02 | 612,644 |
| 2024-01-03 | $68.25 | $68.82 | $67.21 | $67.26 | $67.26 | 711,784 |
| 2024-01-02 | $69.89 | $71.25 | $69.08 | $69.73 | $69.73 | 668,225 |
| 2023-12-29 | $71.00 | $71.71 | $70.75 | $70.83 | $70.83 | 332,865 |
| 2023-12-28 | $71.39 | $72.00 | $71.30 | $71.47 | $71.47 | 278,629 |
| 2023-12-27 | $71.11 | $72.17 | $71.11 | $71.84 | $71.84 | 318,933 |
| 2023-12-26 | $71.06 | $71.65 | $70.69 | $71.13 | $71.13 | 415,922 |
| 2023-12-22 | $71.30 | $71.68 | $70.33 | $70.82 | $70.82 | 368,230 |
| 2023-12-21 | $70.35 | $70.81 | $69.10 | $70.66 | $70.66 | 866,266 |
| 2023-12-20 | $70.85 | $72.43 | $69.57 | $69.58 | $69.58 | 853,191 |
| 2023-12-19 | $68.72 | $71.32 | $67.87 | $70.87 | $70.87 | 732,837 |
| 2023-12-18 | $67.73 | $68.22 | $66.98 | $67.17 | $67.17 | 549,181 |
| 2023-12-15 | $69.03 | $69.56 | $66.74 | $67.24 | $67.24 | 1,916,257 |
| 2023-12-14 | $66.90 | $69.99 | $66.32 | $69.41 | $69.41 | 1,168,953 |
| 2023-12-13 | $62.00 | $65.56 | $61.25 | $65.28 | $65.28 | 928,986 |
| 2023-12-12 | $62.69 | $62.69 | $61.37 | $61.81 | $61.81 | 542,067 |
| 2023-12-11 | $63.67 | $63.91 | $62.65 | $63.01 | $63.01 | 493,715 |
| 2023-12-08 | $63.69 | $64.59 | $63.42 | $63.80 | $63.80 | 430,656 |
| 2023-12-07 | $63.01 | $64.12 | $62.86 | $64.07 | $64.07 | 457,000 |
| 2023-12-06 | $64.14 | $64.38 | $62.82 | $62.85 | $62.85 | 480,211 |
| 2023-12-05 | $63.34 | $63.96 | $62.86 | $63.47 | $63.47 | 604,418 |
| 2023-12-04 | $62.64 | $63.71 | $62.64 | $63.60 | $63.60 | 461,046 |
| 2023-12-01 | $61.00 | $63.44 | $60.73 | $63.11 | $63.11 | 626,080 |
| 2023-11-30 | $61.42 | $61.51 | $60.37 | $60.99 | $60.99 | 729,440 |
| 2023-11-29 | $62.15 | $62.59 | $61.19 | $61.45 | $61.45 | 415,286 |
| 2023-11-28 | $61.14 | $61.77 | $60.27 | $61.44 | $61.44 | 751,618 |
| 2023-11-27 | $60.86 | $61.86 | $60.39 | $61.44 | $61.44 | 447,882 |
| 2023-11-24 | $61.02 | $61.47 | $60.83 | $61.46 | $61.46 | 131,136 |
| 2023-11-22 | $60.70 | $62.33 | $60.51 | $61.23 | $61.23 | 479,609 |
| 2023-11-21 | $60.67 | $61.04 | $60.00 | $60.21 | $60.21 | 452,828 |
| 2023-11-20 | $60.96 | $61.51 | $60.17 | $61.17 | $61.17 | 419,688 |
| 2023-11-17 | $61.85 | $61.93 | $60.75 | $60.98 | $60.98 | 571,282 |
| 2023-11-16 | $60.88 | $61.99 | $60.61 | $61.12 | $61.12 | 850,703 |
| 2023-11-15 | $61.14 | $62.12 | $60.50 | $61.06 | $61.06 | 663,790 |
| 2023-11-14 | $59.91 | $62.74 | $59.71 | $61.14 | $61.14 | 1,256,790 |
| 2023-11-13 | $57.98 | $58.59 | $57.72 | $57.95 | $57.95 | 481,717 |
| 2023-11-10 | $57.76 | $58.37 | $57.13 | $58.32 | $58.32 | 562,623 |
| 2023-11-09 | $59.23 | $59.24 | $57.17 | $57.40 | $57.40 | 840,840 |
| 2023-11-08 | $58.60 | $60.46 | $58.60 | $59.04 | $58.79 | 731,077 |
| 2023-11-07 | $58.64 | $59.73 | $58.56 | $58.70 | $58.46 | 983,695 |
| 2023-11-06 | $58.94 | $59.25 | $58.45 | $58.99 | $58.74 | 715,995 |
| 2023-11-03 | $58.37 | $60.23 | $57.82 | $59.18 | $59.18 | 1,438,370 |
| 2023-11-02 | $55.06 | $57.29 | $55.06 | $57.28 | $57.28 | 1,818,765 |
| 2023-11-01 | $52.10 | $54.48 | $49.47 | $54.13 | $54.13 | 2,081,207 |
| 2023-10-31 | $51.45 | $51.66 | $50.65 | $51.28 | $51.28 | 906,622 |
| 2023-10-30 | $51.04 | $51.31 | $50.26 | $51.23 | $51.23 | 962,623 |
| 2023-10-27 | $50.85 | $51.09 | $50.04 | $50.44 | $50.44 | 659,096 |
| 2023-10-26 | $51.48 | $51.79 | $50.70 | $50.87 | $50.87 | 716,117 |
| 2023-10-25 | $51.67 | $51.92 | $51.06 | $51.24 | $51.24 | 636,844 |
| 2023-10-24 | $53.23 | $53.46 | $52.02 | $52.52 | $52.52 | 919,848 |
| 2023-10-23 | $53.05 | $53.87 | $52.56 | $52.68 | $52.68 | 600,560 |
| 2023-10-20 | $54.24 | $54.24 | $52.97 | $53.45 | $53.45 | 799,953 |
| 2023-10-19 | $54.68 | $55.35 | $53.64 | $54.00 | $54.00 | 727,304 |
| 2023-10-18 | $55.07 | $55.81 | $54.32 | $54.93 | $54.93 | 892,403 |
| 2023-10-17 | $54.15 | $56.32 | $53.87 | $55.74 | $55.74 | 1,071,778 |
| 2023-10-16 | $52.93 | $54.82 | $52.64 | $54.57 | $54.57 | 1,190,894 |
| 2023-10-13 | $51.30 | $52.47 | $51.30 | $52.42 | $52.42 | 864,162 |
| 2023-10-12 | $53.97 | $54.33 | $50.54 | $51.36 | $51.36 | 1,240,504 |
| 2023-10-11 | $54.27 | $54.64 | $53.63 | $54.19 | $54.19 | 678,811 |
| 2023-10-10 | $52.36 | $54.38 | $52.27 | $53.95 | $53.95 | 1,048,656 |
| 2023-10-09 | $51.55 | $52.40 | $51.02 | $52.16 | $52.16 | 1,083,238 |
| 2023-10-06 | $53.32 | $53.75 | $51.87 | $52.00 | $52.00 | 980,517 |
| 2023-10-05 | $53.69 | $54.16 | $53.38 | $53.78 | $53.78 | 753,838 |
| 2023-10-04 | $54.27 | $54.49 | $52.97 | $53.96 | $53.96 | 838,462 |
| 2023-10-03 | $54.83 | $55.32 | $53.59 | $53.95 | $53.95 | 1,054,791 |
| 2023-10-02 | $54.82 | $55.63 | $54.70 | $55.45 | $55.45 | 959,763 |
| 2023-09-29 | $56.62 | $56.98 | $55.10 | $55.27 | $55.27 | 446,064 |
| 2023-09-28 | $54.88 | $56.25 | $54.88 | $56.09 | $56.09 | 771,080 |
| 2023-09-27 | $55.49 | $55.87 | $54.63 | $55.01 | $55.01 | 764,554 |
| 2023-09-26 | $55.17 | $55.61 | $54.86 | $55.08 | $55.08 | 648,585 |
| 2023-09-25 | $55.30 | $56.20 | $55.12 | $55.56 | $55.56 | 662,766 |
| 2023-09-22 | $57.01 | $57.18 | $55.61 | $55.65 | $55.65 | 705,992 |
| 2023-09-21 | $56.93 | $57.40 | $56.30 | $56.70 | $56.70 | 830,433 |
| 2023-09-20 | $59.34 | $59.88 | $57.58 | $57.62 | $57.62 | 777,771 |
| 2023-09-19 | $57.86 | $58.56 | $57.29 | $57.87 | $57.87 | 639,003 |
| 2023-09-18 | $58.92 | $59.26 | $57.71 | $58.04 | $58.04 | 744,190 |
| 2023-09-15 | $58.75 | $59.14 | $57.76 | $58.63 | $58.63 | 2,982,227 |
| 2023-09-14 | $58.48 | $59.80 | $58.45 | $59.25 | $59.25 | 1,158,301 |
| 2023-09-13 | $59.62 | $59.62 | $57.48 | $57.78 | $57.78 | 1,283,185 |
| 2023-09-12 | $59.54 | $60.10 | $59.43 | $59.63 | $59.63 | 602,305 |
| 2023-09-11 | $60.42 | $60.68 | $59.40 | $59.72 | $59.72 | 684,057 |
| 2023-09-08 | $60.14 | $60.99 | $59.81 | $59.95 | $59.95 | 559,114 |
| 2023-09-07 | $61.21 | $61.60 | $59.55 | $60.41 | $60.41 | 971,577 |
| 2023-09-06 | $62.79 | $63.23 | $61.39 | $61.59 | $61.59 | 635,904 |
| 2023-09-05 | $63.65 | $64.02 | $61.93 | $62.66 | $62.66 | 1,162,457 |
| 2023-09-01 | $63.11 | $64.78 | $62.94 | $64.28 | $64.28 | 1,169,748 |
| 2023-08-31 | $62.69 | $63.23 | $62.06 | $62.48 | $62.48 | 1,139,092 |
| 2023-08-30 | $62.77 | $63.06 | $61.61 | $62.62 | $62.62 | 895,208 |
| 2023-08-29 | $61.35 | $62.77 | $60.85 | $62.74 | $62.74 | 967,967 |
| 2023-08-28 | $60.85 | $61.84 | $60.85 | $61.62 | $61.62 | 445,981 |
| 2023-08-25 | $60.84 | $61.30 | $59.53 | $60.68 | $60.68 | 910,208 |
| 2023-08-24 | $61.46 | $61.95 | $60.53 | $60.55 | $60.55 | 676,033 |
| 2023-08-23 | $60.66 | $62.10 | $60.07 | $61.77 | $61.77 | 897,766 |
| 2023-08-22 | $59.60 | $59.93 | $59.00 | $59.55 | $59.55 | 550,621 |
| 2023-08-21 | $59.42 | $59.61 | $58.43 | $59.42 | $59.42 | 881,234 |
| 2023-08-18 | $59.85 | $60.31 | $59.23 | $59.32 | $59.32 | 780,259 |
| 2023-08-17 | $61.43 | $61.62 | $59.67 | $60.25 | $60.25 | 1,158,803 |
| 2023-08-16 | $62.18 | $62.76 | $61.32 | $61.35 | $61.35 | 775,436 |
| 2023-08-15 | $63.67 | $63.67 | $62.02 | $62.03 | $62.03 | 982,175 |
| 2023-08-14 | $62.49 | $63.98 | $62.09 | $63.87 | $63.87 | 1,346,493 |
| 2023-08-11 | $63.51 | $63.76 | $62.46 | $62.70 | $62.70 | 656,889 |
| 2023-08-10 | $63.85 | $64.21 | $63.20 | $63.72 | $63.72 | 957,783 |
| 2023-08-09 | $63.53 | $64.14 | $62.65 | $63.87 | $63.63 | 1,189,885 |
| 2023-08-08 | $64.32 | $64.66 | $63.02 | $63.85 | $63.61 | 1,195,540 |
| 2023-08-07 | $65.00 | $65.85 | $64.12 | $64.96 | $64.72 | 1,286,601 |
| 2023-08-04 | $66.18 | $66.18 | $64.97 | $65.05 | $64.81 | 1,161,040 |
| 2023-08-03 | $66.97 | $67.67 | $65.42 | $66.08 | $65.83 | 1,296,256 |
| 2023-08-02 | $68.66 | $70.08 | $65.40 | $67.45 | $67.20 | 3,689,295 |
| 2023-08-01 | $75.24 | $77.19 | $74.77 | $76.44 | $76.15 | 996,200 |
| 2023-07-31 | $76.06 | $76.32 | $74.95 | $76.13 | $75.84 | 635,575 |
| 2023-07-28 | $76.79 | $77.05 | $75.50 | $75.74 | $75.74 | 577,827 |
| 2023-07-27 | $77.01 | $77.86 | $75.65 | $75.93 | $75.93 | 855,265 |
| 2023-07-26 | $76.32 | $76.78 | $75.54 | $76.26 | $76.26 | 741,813 |
| 2023-07-25 | $75.50 | $78.42 | $75.50 | $76.37 | $76.37 | 762,442 |
| 2023-07-24 | $75.90 | $76.45 | $75.16 | $75.65 | $75.65 | 504,079 |
| 2023-07-21 | $75.65 | $76.68 | $75.06 | $76.02 | $76.02 | 849,904 |
| 2023-07-20 | $77.52 | $77.52 | $75.22 | $75.48 | $75.48 | 971,156 |
| 2023-07-19 | $77.68 | $78.14 | $76.28 | $77.43 | $77.43 | 967,637 |
| 2023-07-18 | $77.84 | $79.11 | $77.43 | $77.91 | $77.91 | 635,729 |
| 2023-07-17 | $78.05 | $79.12 | $77.00 | $78.60 | $78.60 | 1,236,473 |
| 2023-07-14 | $78.30 | $78.99 | $77.00 | $78.58 | $78.58 | 888,597 |
| 2023-07-13 | $79.03 | $79.03 | $77.86 | $78.42 | $78.42 | 1,284,031 |
| 2023-07-12 | $75.91 | $79.56 | $75.64 | $78.52 | $78.52 | 1,620,227 |
| 2023-07-11 | $74.69 | $75.64 | $74.55 | $74.74 | $74.74 | 450,590 |
| 2023-07-10 | $72.70 | $74.98 | $72.41 | $74.66 | $74.66 | 965,882 |
| 2023-07-07 | $71.24 | $73.13 | $71.10 | $72.61 | $72.61 | 1,192,501 |
| 2023-07-06 | $72.06 | $72.18 | $69.91 | $71.05 | $71.05 | 1,441,410 |
| 2023-07-05 | $74.23 | $74.81 | $72.65 | $72.75 | $72.75 | 884,140 |
| 2023-07-03 | $75.13 | $76.32 | $74.21 | $74.59 | $74.59 | 365,309 |
| 2023-06-30 | $75.47 | $75.50 | $73.72 | $74.98 | $74.98 | 1,166,817 |
| 2023-06-29 | $73.65 | $75.19 | $73.01 | $75.03 | $75.03 | 1,020,512 |
| 2023-06-28 | $72.61 | $74.23 | $72.04 | $73.87 | $73.87 | 1,488,359 |
| 2023-06-27 | $68.42 | $71.35 | $68.42 | $70.82 | $70.82 | 774,366 |
| 2023-06-26 | $68.04 | $69.80 | $67.44 | $68.69 | $68.69 | 1,074,958 |
| 2023-06-23 | $67.03 | $68.39 | $66.90 | $67.85 | $67.85 | 1,842,769 |
| 2023-06-22 | $67.69 | $68.87 | $67.19 | $67.65 | $67.65 | 1,125,142 |
| 2023-06-21 | $65.41 | $68.25 | $65.24 | $68.06 | $68.06 | 1,292,144 |
| 2023-06-20 | $63.57 | $65.70 | $63.43 | $65.41 | $65.41 | 772,534 |
| 2023-06-16 | $63.93 | $64.03 | $63.12 | $63.64 | $63.64 | 1,271,778 |
| 2023-06-15 | $62.43 | $63.61 | $62.23 | $63.55 | $63.55 | 592,317 |
| 2023-06-14 | $64.89 | $66.39 | $62.88 | $62.95 | $62.95 | 713,213 |
| 2023-06-13 | $64.20 | $65.10 | $64.20 | $64.76 | $64.76 | 635,778 |
| 2023-06-12 | $63.59 | $64.36 | $62.46 | $63.89 | $63.89 | 468,597 |
| 2023-06-09 | $63.30 | $64.21 | $63.00 | $63.65 | $63.65 | 390,594 |
| 2023-06-08 | $64.13 | $64.68 | $63.51 | $63.56 | $63.56 | 442,526 |
| 2023-06-07 | $63.00 | $64.32 | $62.97 | $64.17 | $64.17 | 554,355 |
| 2023-06-06 | $60.67 | $62.91 | $60.62 | $62.90 | $62.90 | 404,022 |
| 2023-06-05 | $60.24 | $61.29 | $59.97 | $60.81 | $60.81 | 357,062 |
| 2023-06-02 | $59.54 | $60.89 | $59.21 | $60.85 | $60.85 | 665,829 |
| 2023-06-01 | $58.63 | $59.02 | $58.18 | $58.61 | $58.61 | 492,877 |
| 2023-05-31 | $59.26 | $59.70 | $58.39 | $58.52 | $58.52 | 1,010,829 |
| 2023-05-30 | $59.66 | $59.74 | $58.04 | $59.62 | $59.62 | 691,316 |
| 2023-05-26 | $59.65 | $59.73 | $58.73 | $59.16 | $59.16 | 474,544 |
| 2023-05-25 | $58.34 | $59.51 | $58.17 | $59.49 | $59.49 | 581,531 |
| 2023-05-24 | $59.18 | $59.25 | $58.07 | $58.42 | $58.42 | 684,386 |
| 2023-05-23 | $61.00 | $61.51 | $59.21 | $59.26 | $59.26 | 882,662 |
| 2023-05-22 | $61.47 | $61.80 | $60.08 | $61.31 | $61.31 | 737,043 |
| 2023-05-19 | $63.72 | $63.72 | $61.33 | $61.66 | $61.66 | 697,149 |
| 2023-05-18 | $62.43 | $63.35 | $62.10 | $63.34 | $63.34 | 601,074 |
| 2023-05-17 | $62.95 | $63.28 | $62.17 | $62.64 | $62.64 | 980,777 |
| 2023-05-16 | $63.05 | $64.00 | $61.83 | $62.86 | $62.86 | 982,514 |
| 2023-05-15 | $62.60 | $63.79 | $62.16 | $63.74 | $63.74 | 466,661 |
| 2023-05-12 | $63.04 | $63.34 | $61.47 | $62.55 | $62.55 | 581,982 |
| 2023-05-11 | $62.99 | $63.49 | $62.18 | $62.65 | $62.65 | 718,774 |
| 2023-05-10 | $64.68 | $64.83 | $62.92 | $63.56 | $63.32 | 939,122 |
| 2023-05-09 | $62.85 | $64.09 | $62.64 | $63.72 | $63.72 | 947,223 |
| 2023-05-08 | $62.02 | $63.61 | $61.68 | $63.19 | $63.19 | 1,660,502 |
| 2023-05-05 | $61.27 | $62.28 | $60.44 | $61.88 | $61.88 | 1,074,934 |
| 2023-05-04 | $62.64 | $62.67 | $59.45 | $60.42 | $60.42 | 1,611,172 |
| 2023-05-03 | $59.67 | $64.75 | $59.25 | $61.97 | $61.97 | 2,397,031 |
| 2023-05-02 | $59.05 | $59.91 | $57.84 | $59.67 | $59.67 | 1,054,516 |
| 2023-05-01 | $59.58 | $59.86 | $58.83 | $59.34 | $59.34 | 858,815 |
| 2023-04-28 | $58.29 | $59.89 | $58.02 | $59.74 | $59.74 | 699,457 |
| 2023-04-27 | $57.65 | $58.69 | $57.39 | $58.12 | $58.12 | 702,811 |
| 2023-04-26 | $59.46 | $59.85 | $57.16 | $57.74 | $57.74 | 1,082,756 |
| 2023-04-25 | $60.50 | $60.68 | $59.56 | $59.98 | $59.98 | 794,818 |
| 2023-04-24 | $61.23 | $61.58 | $60.69 | $60.87 | $60.87 | 652,882 |
| 2023-04-21 | $61.81 | $62.62 | $60.97 | $61.33 | $61.33 | 815,448 |
| 2023-04-20 | $59.57 | $61.89 | $59.56 | $61.81 | $61.81 | 1,271,648 |
| 2023-04-19 | $59.47 | $60.43 | $59.14 | $60.12 | $60.12 | 835,429 |
| 2023-04-18 | $59.83 | $60.02 | $59.11 | $59.68 | $59.68 | 734,639 |
| 2023-04-17 | $58.89 | $59.73 | $58.87 | $59.54 | $59.54 | 791,412 |
| 2023-04-14 | $58.00 | $59.21 | $57.90 | $59.03 | $59.03 | 1,301,797 |
| 2023-04-13 | $56.84 | $58.33 | $55.80 | $58.25 | $58.25 | 1,253,436 |
| 2023-04-12 | $57.53 | $57.74 | $56.38 | $56.63 | $56.63 | 496,904 |
| 2023-04-11 | $55.50 | $57.03 | $55.50 | $56.81 | $56.81 | 699,459 |
| 2023-04-10 | $53.83 | $55.51 | $53.79 | $55.36 | $55.36 | 899,927 |
| 2023-04-06 | $52.97 | $54.02 | $52.60 | $54.00 | $54.00 | 956,851 |
| 2023-04-05 | $52.21 | $53.03 | $51.60 | $52.98 | $52.98 | 901,433 |
| 2023-04-04 | $54.48 | $54.68 | $51.99 | $52.67 | $52.67 | 840,803 |
| 2023-04-03 | $54.15 | $54.74 | $53.54 | $54.46 | $54.46 | 1,006,173 |
| 2023-03-31 | $54.05 | $54.66 | $53.77 | $54.21 | $54.21 | 1,370,764 |
| 2023-03-30 | $55.21 | $55.65 | $53.71 | $53.76 | $53.76 | 829,490 |
| 2023-03-29 | $55.47 | $55.71 | $54.32 | $54.77 | $54.77 | 752,413 |
| 2023-03-28 | $54.97 | $55.62 | $54.42 | $54.84 | $54.84 | 590,105 |
| 2023-03-27 | $55.22 | $55.48 | $54.43 | $55.19 | $55.19 | 435,524 |
| 2023-03-24 | $54.04 | $55.04 | $53.63 | $54.89 | $54.89 | 404,745 |
| 2023-03-23 | $55.37 | $56.34 | $54.24 | $54.62 | $54.62 | 597,630 |
| 2023-03-22 | $56.57 | $56.75 | $54.94 | $55.02 | $55.02 | 556,980 |
| 2023-03-21 | $56.76 | $57.13 | $55.93 | $56.59 | $56.59 | 542,949 |
| 2023-03-20 | $55.09 | $56.83 | $55.09 | $56.01 | $56.01 | 704,158 |
| 2023-03-17 | $55.28 | $55.32 | $54.12 | $54.38 | $54.38 | 2,403,181 |
| 2023-03-16 | $54.05 | $56.00 | $53.76 | $55.64 | $55.64 | 1,009,256 |
| 2023-03-15 | $54.32 | $55.58 | $54.23 | $54.48 | $54.48 | 862,743 |
| 2023-03-14 | $56.24 | $56.73 | $54.83 | $55.61 | $55.61 | 685,449 |
| 2023-03-13 | $54.92 | $56.48 | $54.49 | $55.08 | $55.08 | 856,194 |
| 2023-03-10 | $57.80 | $57.82 | $55.52 | $55.85 | $55.85 | 713,100 |
| 2023-03-09 | $57.88 | $58.70 | $57.26 | $57.40 | $57.40 | 529,284 |
| 2023-03-08 | $58.05 | $58.51 | $57.35 | $58.03 | $57.79 | 592,231 |
| 2023-03-07 | $58.68 | $58.86 | $57.48 | $57.89 | $57.65 | 525,582 |
| 2023-03-06 | $60.30 | $60.55 | $58.45 | $58.69 | $58.45 | 949,107 |
| 2023-03-03 | $60.55 | $60.79 | $59.97 | $60.35 | $60.10 | 675,517 |
| 2023-03-02 | $58.43 | $60.43 | $58.35 | $60.20 | $59.95 | 580,884 |
| 2023-03-01 | $58.20 | $60.30 | $58.13 | $59.15 | $58.90 | 1,379,548 |
| 2023-02-28 | $57.66 | $59.15 | $57.30 | $58.51 | $58.27 | 985,909 |
| 2023-02-27 | $58.46 | $59.06 | $57.64 | $57.70 | $57.46 | 914,847 |
| 2023-02-24 | $57.42 | $58.27 | $57.03 | $57.83 | $57.59 | 1,134,189 |
| 2023-02-23 | $57.99 | $58.72 | $57.56 | $58.46 | $58.22 | 1,139,963 |
| 2023-02-22 | $56.76 | $58.02 | $56.34 | $57.86 | $57.62 | 1,740,955 |
| 2023-02-21 | $59.93 | $60.27 | $56.68 | $56.73 | $56.49 | 2,938,119 |
| 2023-02-17 | $65.96 | $65.97 | $63.97 | $64.80 | $64.80 | 871,676 |
| 2023-02-16 | $65.55 | $66.51 | $64.92 | $65.78 | $65.78 | 619,355 |
| 2023-02-15 | $67.27 | $67.68 | $65.41 | $66.91 | $66.91 | 1,163,671 |
| 2023-02-14 | $66.36 | $67.22 | $65.23 | $66.65 | $66.65 | 1,324,083 |
| 2023-02-13 | $65.89 | $67.23 | $65.53 | $67.16 | $67.16 | 481,692 |
| 2023-02-10 | $65.75 | $66.05 | $65.04 | $65.67 | $65.67 | 633,392 |
| 2023-02-09 | $67.66 | $68.27 | $65.87 | $66.17 | $66.17 | 707,169 |
| 2023-02-08 | $67.99 | $68.29 | $66.38 | $66.96 | $66.96 | 392,796 |
| 2023-02-07 | $68.24 | $68.59 | $67.06 | $68.42 | $68.42 | 614,990 |
| 2023-02-06 | $69.80 | $70.24 | $67.40 | $68.85 | $68.85 | 595,740 |
| 2023-02-03 | $71.28 | $71.71 | $70.60 | $70.67 | $70.67 | 626,691 |
| 2023-02-02 | $71.02 | $73.04 | $71.02 | $72.16 | $72.16 | 592,098 |
| 2023-02-01 | $67.92 | $70.76 | $67.29 | $70.50 | $70.50 | 577,985 |
| 2023-01-31 | $66.51 | $68.09 | $66.39 | $68.09 | $68.09 | 674,909 |
| 2023-01-30 | $66.84 | $67.05 | $66.01 | $66.22 | $66.22 | 425,132 |
| 2023-01-27 | $66.64 | $68.04 | $66.38 | $67.48 | $67.48 | 634,734 |
| 2023-01-26 | $66.00 | $68.36 | $65.71 | $67.12 | $67.12 | 964,268 |
| 2023-01-25 | $63.13 | $65.96 | $63.00 | $65.67 | $65.67 | 697,076 |
| 2023-01-24 | $63.48 | $65.10 | $63.28 | $64.08 | $64.08 | 529,129 |
| 2023-01-23 | $63.50 | $64.50 | $63.20 | $64.11 | $64.11 | 527,738 |
| 2023-01-20 | $62.00 | $62.90 | $61.69 | $62.90 | $62.90 | 549,534 |
| 2023-01-19 | $62.35 | $62.74 | $61.26 | $61.92 | $61.92 | 704,730 |
| 2023-01-18 | $64.22 | $65.80 | $63.03 | $63.09 | $63.09 | 757,821 |
| 2023-01-17 | $63.45 | $64.42 | $63.22 | $63.60 | $63.60 | 807,791 |
| 2023-01-13 | $63.16 | $63.85 | $62.80 | $63.63 | $63.63 | 489,268 |
| 2023-01-12 | $63.50 | $64.17 | $62.08 | $63.86 | $63.86 | 921,140 |
| 2023-01-11 | $61.83 | $64.83 | $61.83 | $64.57 | $64.57 | 776,183 |
| 2023-01-10 | $60.68 | $61.60 | $59.91 | $61.51 | $61.51 | 364,867 |
| 2023-01-09 | $62.14 | $62.64 | $60.91 | $61.02 | $61.02 | 514,177 |
| 2023-01-06 | $61.61 | $62.05 | $61.23 | $61.98 | $61.98 | 399,626 |
| 2023-01-05 | $60.60 | $61.22 | $59.72 | $60.62 | $60.62 | 628,745 |
| 2023-01-04 | $60.20 | $61.56 | $59.68 | $61.54 | $61.54 | 747,810 |
| 2023-01-03 | $59.65 | $60.42 | $58.69 | $59.37 | $59.37 | 465,315 |
| 2022-12-30 | $59.22 | $59.74 | $58.82 | $59.20 | $59.20 | 552,101 |
| 2022-12-29 | $59.36 | $60.26 | $59.24 | $60.00 | $60.00 | 367,232 |
| 2022-12-28 | $60.73 | $61.08 | $58.75 | $58.85 | $58.85 | 487,657 |
| 2022-12-27 | $60.43 | $60.94 | $60.01 | $60.31 | $60.31 | 502,489 |
| 2022-12-23 | $59.88 | $61.25 | $59.71 | $60.64 | $60.64 | 513,845 |
| 2022-12-22 | $60.20 | $60.76 | $59.04 | $59.93 | $59.93 | 625,942 |
| 2022-12-21 | $60.48 | $61.41 | $60.48 | $61.01 | $61.01 | 611,577 |
| 2022-12-20 | $60.26 | $61.24 | $60.08 | $60.25 | $60.25 | 939,771 |
| 2022-12-19 | $61.29 | $61.54 | $60.13 | $60.73 | $60.73 | 1,349,253 |
| 2022-12-16 | $62.25 | $62.82 | $60.86 | $61.85 | $61.85 | 2,796,158 |
| 2022-12-15 | $62.39 | $63.11 | $61.28 | $62.96 | $62.96 | 858,187 |
| 2022-12-14 | $64.74 | $64.99 | $62.93 | $63.95 | $63.95 | 1,315,381 |
| 2022-12-13 | $67.99 | $69.41 | $64.64 | $65.14 | $65.14 | 897,973 |
| 2022-12-12 | $64.78 | $65.28 | $63.51 | $64.95 | $64.95 | 928,344 |
| 2022-12-09 | $65.50 | $66.29 | $64.53 | $64.65 | $64.65 | 732,729 |
| 2022-12-08 | $65.30 | $67.35 | $64.32 | $66.05 | $66.05 | 985,527 |
| 2022-12-07 | $63.06 | $65.64 | $62.95 | $65.42 | $65.42 | 792,914 |
| 2022-12-06 | $63.05 | $63.32 | $62.02 | $62.84 | $62.84 | 993,090 |
| 2022-12-05 | $63.27 | $63.42 | $62.15 | $62.84 | $62.84 | 698,924 |
| 2022-12-02 | $62.41 | $64.26 | $62.41 | $63.98 | $63.98 | 714,501 |
| 2022-12-01 | $64.52 | $65.83 | $63.87 | $64.39 | $64.39 | 802,652 |
| 2022-11-30 | $61.80 | $63.89 | $60.55 | $63.80 | $63.80 | 1,310,210 |
| 2022-11-29 | $61.33 | $62.38 | $61.28 | $61.80 | $61.80 | 634,561 |
| 2022-11-28 | $61.95 | $62.40 | $61.46 | $61.62 | $61.62 | 760,164 |
| 2022-11-25 | $62.91 | $63.34 | $62.64 | $62.82 | $62.82 | 311,855 |
| 2022-11-23 | $64.71 | $65.10 | $63.27 | $63.42 | $63.42 | 893,469 |
| 2022-11-22 | $63.29 | $65.09 | $63.29 | $64.93 | $64.93 | 928,346 |
| 2022-11-21 | $61.16 | $62.75 | $61.16 | $62.42 | $62.42 | 840,188 |
| 2022-11-18 | $62.55 | $63.35 | $61.40 | $61.66 | $61.66 | 951,348 |
| 2022-11-17 | $60.86 | $61.40 | $60.36 | $61.32 | $61.32 | 753,756 |
| 2022-11-16 | $63.00 | $63.25 | $61.71 | $62.18 | $62.18 | 853,204 |
| 2022-11-15 | $64.92 | $66.12 | $63.50 | $63.52 | $63.52 | 2,330,355 |
| 2022-11-14 | $59.06 | $60.30 | $58.51 | $58.90 | $58.90 | 1,227,002 |
| 2022-11-11 | $58.43 | $60.64 | $57.25 | $59.98 | $59.98 | 742,061 |
| 2022-11-10 | $55.65 | $58.88 | $54.95 | $58.30 | $58.30 | 1,044,847 |
| 2022-11-09 | $52.99 | $53.75 | $52.16 | $52.52 | $52.52 | 836,842 |
| 2022-11-08 | $54.75 | $54.79 | $53.28 | $53.95 | $53.95 | 1,053,569 |
| 2022-11-07 | $53.54 | $54.96 | $53.08 | $54.86 | $54.64 | 747,431 |
| 2022-11-04 | $52.75 | $53.94 | $51.72 | $53.27 | $53.27 | 825,953 |
| 2022-11-03 | $51.37 | $52.79 | $50.59 | $51.75 | $51.75 | 1,173,979 |
| 2022-11-02 | $55.47 | $56.41 | $52.47 | $52.58 | $52.58 | 1,049,101 |
| 2022-11-01 | $58.57 | $59.41 | $56.01 | $56.46 | $56.46 | 2,019,573 |
| 2022-10-31 | $58.51 | $58.58 | $56.61 | $56.65 | $56.65 | 1,101,815 |
| 2022-10-28 | $57.96 | $59.66 | $57.73 | $59.30 | $59.30 | 710,179 |
| 2022-10-27 | $58.30 | $59.58 | $57.86 | $58.05 | $58.05 | 805,179 |
| 2022-10-26 | $57.80 | $59.49 | $57.26 | $57.98 | $57.98 | 690,700 |
| 2022-10-25 | $55.98 | $57.79 | $55.98 | $57.73 | $57.73 | 756,712 |
| 2022-10-24 | $56.49 | $57.07 | $55.63 | $56.17 | $56.17 | 689,231 |
| 2022-10-21 | $53.30 | $55.84 | $53.14 | $55.74 | $55.74 | 794,013 |
| 2022-10-20 | $54.11 | $55.25 | $52.77 | $52.85 | $52.85 | 602,322 |
| 2022-10-19 | $55.49 | $55.82 | $53.14 | $53.96 | $53.96 | 1,021,457 |
| 2022-10-18 | $56.72 | $57.31 | $55.57 | $56.25 | $56.25 | 1,040,155 |
| 2022-10-17 | $54.39 | $55.23 | $54.24 | $55.11 | $55.11 | 1,234,609 |
| 2022-10-14 | $54.36 | $54.86 | $52.78 | $53.11 | $53.11 | 800,687 |
| 2022-10-13 | $53.02 | $54.81 | $51.87 | $53.86 | $53.86 | 1,128,283 |
| 2022-10-12 | $55.20 | $55.47 | $54.29 | $54.36 | $54.36 | 619,153 |
| 2022-10-11 | $54.44 | $56.03 | $53.67 | $55.39 | $55.39 | 760,649 |
| 2022-10-10 | $54.39 | $55.41 | $54.30 | $54.59 | $54.59 | 822,542 |
| 2022-10-07 | $54.30 | $54.32 | $53.39 | $53.88 | $53.88 | 628,886 |
| 2022-10-06 | $54.50 | $55.35 | $54.37 | $55.12 | $55.12 | 589,425 |
| 2022-10-05 | $54.27 | $55.25 | $54.00 | $54.95 | $54.95 | 693,319 |
| 2022-10-04 | $53.51 | $55.52 | $53.51 | $55.12 | $55.12 | 792,100 |
| 2022-10-03 | $52.20 | $52.82 | $52.00 | $52.44 | $52.44 | 853,230 |
| 2022-09-30 | $51.15 | $52.57 | $50.63 | $51.19 | $51.19 | 1,331,773 |
| 2022-09-29 | $50.80 | $51.65 | $50.17 | $50.95 | $50.95 | 1,969,311 |
| 2022-09-28 | $50.05 | $51.79 | $49.81 | $51.67 | $51.67 | 1,005,691 |
| 2022-09-27 | $49.25 | $49.57 | $48.39 | $49.22 | $49.22 | 925,394 |
| 2022-09-26 | $49.20 | $50.04 | $48.20 | $48.40 | $48.40 | 1,148,010 |
| 2022-09-23 | $50.20 | $50.73 | $48.53 | $49.68 | $49.68 | 1,621,474 |
| 2022-09-22 | $52.28 | $52.62 | $50.76 | $50.92 | $50.92 | 1,001,311 |
| 2022-09-21 | $52.90 | $55.03 | $52.59 | $52.71 | $52.71 | 1,717,764 |
| 2022-09-20 | $52.25 | $53.53 | $51.08 | $52.44 | $52.44 | 2,103,580 |
| 2022-09-19 | $52.20 | $54.64 | $52.03 | $54.62 | $54.62 | 1,417,150 |
| 2022-09-16 | $52.90 | $52.90 | $51.52 | $52.52 | $52.52 | 4,157,536 |
| 2022-09-15 | $53.15 | $54.04 | $52.64 | $53.11 | $53.11 | 1,288,729 |
| 2022-09-14 | $53.20 | $53.57 | $52.16 | $53.15 | $53.15 | 1,478,777 |
| 2022-09-13 | $54.49 | $54.53 | $52.91 | $52.97 | $52.97 | 1,297,937 |
| 2022-09-12 | $56.50 | $57.01 | $55.57 | $56.10 | $56.10 | 1,082,268 |
| 2022-09-09 | $54.28 | $55.70 | $54.28 | $55.59 | $55.59 | 956,529 |
| 2022-09-08 | $53.10 | $53.67 | $52.12 | $53.63 | $53.63 | 793,263 |
| 2022-09-07 | $53.10 | $53.56 | $52.87 | $53.37 | $53.37 | 1,393,641 |
| 2022-09-06 | $53.31 | $53.48 | $51.94 | $53.10 | $53.10 | 1,228,383 |
| 2022-09-02 | $54.51 | $54.67 | $52.90 | $53.28 | $53.28 | 1,001,215 |
| 2022-09-01 | $53.88 | $53.96 | $52.64 | $53.46 | $53.46 | 1,138,909 |
| 2022-08-31 | $55.13 | $55.13 | $53.68 | $54.23 | $54.23 | 1,092,114 |
| 2022-08-30 | $55.90 | $56.20 | $54.22 | $54.80 | $54.80 | 1,357,730 |
| 2022-08-29 | $55.50 | $56.83 | $55.26 | $55.70 | $55.70 | 1,092,456 |
| 2022-08-26 | $58.30 | $58.82 | $55.87 | $55.91 | $55.91 | 1,257,794 |
| 2022-08-25 | $57.50 | $58.71 | $57.40 | $58.54 | $58.54 | 988,360 |
| 2022-08-24 | $57.11 | $58.09 | $56.74 | $57.00 | $57.00 | 1,066,434 |
| 2022-08-23 | $57.35 | $58.42 | $57.30 | $57.60 | $57.60 | 1,029,772 |
| 2022-08-22 | $57.00 | $57.74 | $56.80 | $57.16 | $57.16 | 890,081 |
| 2022-08-19 | $60.10 | $60.36 | $58.06 | $58.17 | $58.17 | 1,339,776 |
| 2022-08-18 | $59.15 | $61.00 | $59.01 | $60.72 | $60.72 | 1,204,649 |
| 2022-08-17 | $59.97 | $60.51 | $58.58 | $59.08 | $59.08 | 1,090,301 |
| 2022-08-16 | $59.50 | $62.05 | $59.45 | $61.20 | $60.97 | 1,332,629 |
| 2022-08-15 | $60.66 | $60.80 | $59.09 | $59.73 | $59.51 | 1,547,167 |
| 2022-08-12 | $60.00 | $61.21 | $59.08 | $61.05 | $60.82 | 1,289,375 |
| 2022-08-11 | $57.85 | $61.55 | $57.85 | $59.49 | $59.27 | 1,427,241 |
| 2022-08-10 | $59.02 | $60.32 | $57.43 | $57.47 | $57.26 | 1,803,793 |
| 2022-08-09 | $61.69 | $63.00 | $56.61 | $57.54 | $57.33 | 2,011,756 |
| 2022-08-08 | $61.99 | $63.13 | $61.63 | $62.63 | $62.40 | 1,525,719 |
| 2022-08-05 | $61.00 | $61.69 | $60.39 | $61.38 | $61.15 | 1,055,206 |
| 2022-08-04 | $61.51 | $62.47 | $61.20 | $61.79 | $61.56 | 915,933 |
| 2022-08-03 | $62.51 | $63.12 | $60.99 | $61.90 | $61.67 | 935,646 |
| 2022-08-02 | $64.64 | $64.64 | $62.18 | $62.24 | $62.01 | 1,058,563 |
| 2022-08-01 | $63.56 | $65.74 | $62.97 | $64.94 | $64.70 | 747,158 |
| 2022-07-29 | $63.14 | $63.91 | $62.63 | $63.63 | $63.39 | 810,108 |
| 2022-07-28 | $62.27 | $63.48 | $61.55 | $62.91 | $62.68 | 1,061,517 |
| 2022-07-27 | $60.93 | $62.04 | $60.16 | $61.56 | $61.33 | 1,021,310 |
| 2022-07-26 | $61.27 | $62.09 | $60.31 | $60.34 | $60.12 | 1,198,911 |
| 2022-07-25 | $61.57 | $61.95 | $61.04 | $61.31 | $61.08 | 1,067,180 |
| 2022-07-22 | $62.06 | $63.14 | $60.81 | $61.58 | $61.35 | 1,038,374 |
| 2022-07-21 | $60.36 | $61.70 | $59.51 | $61.59 | $61.36 | 1,267,247 |
| 2022-07-20 | $59.34 | $62.07 | $59.16 | $61.19 | $60.96 | 1,125,919 |
| 2022-07-19 | $63.54 | $63.58 | $59.15 | $59.85 | $59.63 | 2,705,898 |
| 2022-07-18 | $58.17 | $58.83 | $57.41 | $57.63 | $57.42 | 1,184,193 |
| 2022-07-15 | $57.77 | $58.57 | $56.98 | $57.81 | $57.60 | 722,670 |
| 2022-07-14 | $56.46 | $57.04 | $55.59 | $56.96 | $56.75 | 754,716 |
| 2022-07-13 | $55.93 | $58.09 | $55.60 | $57.62 | $57.41 | 890,006 |
| 2022-07-12 | $57.12 | $59.06 | $56.92 | $57.38 | $57.17 | 1,092,194 |
| 2022-07-11 | $56.02 | $58.02 | $55.86 | $56.91 | $56.70 | 837,894 |
| 2022-07-08 | $57.00 | $57.42 | $56.05 | $56.67 | $56.46 | 781,726 |
| 2022-07-07 | $55.01 | $56.89 | $55.01 | $56.65 | $56.44 | 1,200,808 |
| 2022-07-06 | $54.72 | $55.92 | $53.76 | $54.54 | $54.34 | 1,090,607 |
| 2022-07-05 | $53.53 | $54.39 | $52.90 | $54.38 | $54.18 | 1,120,816 |
| 2022-07-01 | $52.40 | $55.00 | $52.40 | $54.58 | $54.38 | 1,561,578 |
| 2022-06-30 | $51.24 | $53.31 | $50.70 | $52.41 | $52.22 | 1,347,661 |
| 2022-06-29 | $51.45 | $52.14 | $50.57 | $51.91 | $51.72 | 1,130,574 |
| 2022-06-28 | $53.26 | $53.90 | $51.05 | $51.25 | $51.06 | 1,346,225 |
| 2022-06-27 | $53.16 | $54.12 | $52.45 | $52.86 | $52.66 | 1,139,183 |
| 2022-06-24 | $52.16 | $54.40 | $51.84 | $52.57 | $52.37 | 1,839,026 |
| 2022-06-23 | $52.06 | $52.75 | $49.98 | $51.75 | $51.56 | 2,319,859 |
| 2022-06-22 | $53.33 | $55.28 | $52.91 | $53.47 | $53.27 | 1,295,678 |
| 2022-06-21 | $55.29 | $55.80 | $53.94 | $54.67 | $54.47 | 1,272,414 |
| 2022-06-17 | $53.70 | $54.76 | $52.43 | $54.17 | $53.97 | 3,144,118 |
| 2022-06-16 | $58.00 | $58.18 | $53.05 | $54.04 | $53.84 | 2,511,751 |
| 2022-06-15 | $61.33 | $61.33 | $57.86 | $59.79 | $59.57 | 2,534,563 |
| 2022-06-14 | $60.30 | $61.17 | $59.71 | $60.52 | $60.30 | 1,272,629 |
| 2022-06-13 | $62.36 | $62.95 | $60.22 | $60.51 | $60.29 | 1,907,449 |
| 2022-06-10 | $65.97 | $67.22 | $64.39 | $64.69 | $64.45 | 1,697,065 |
| 2022-06-09 | $70.07 | $70.42 | $67.88 | $68.03 | $67.78 | 1,043,040 |
| 2022-06-08 | $72.30 | $72.59 | $69.66 | $70.47 | $70.21 | 1,090,159 |
| 2022-06-07 | $73.32 | $73.82 | $72.02 | $73.11 | $72.84 | 900,807 |
| 2022-06-06 | $72.78 | $74.41 | $71.86 | $74.20 | $73.92 | 1,227,656 |
| 2022-06-03 | $70.53 | $73.19 | $70.50 | $72.03 | $71.76 | 1,349,822 |
| 2022-06-02 | $69.23 | $72.11 | $68.70 | $71.85 | $71.58 | 1,300,164 |
| 2022-06-01 | $69.11 | $69.86 | $67.69 | $68.82 | $68.56 | 1,243,973 |
| 2022-05-31 | $70.19 | $71.06 | $68.16 | $69.06 | $68.80 | 1,244,331 |
| 2022-05-27 | $70.28 | $71.42 | $69.36 | $70.63 | $70.37 | 1,017,588 |
| 2022-05-26 | $66.70 | $69.79 | $66.70 | $69.61 | $69.35 | 995,734 |
| 2022-05-25 | $63.51 | $67.20 | $63.01 | $66.27 | $66.02 | 1,410,080 |
| 2022-05-24 | $64.23 | $64.23 | $61.22 | $63.56 | $63.32 | 1,785,063 |
| 2022-05-23 | $64.75 | $65.52 | $63.72 | $64.88 | $64.64 | 1,007,004 |
| 2022-05-20 | $66.59 | $66.67 | $62.15 | $63.90 | $63.66 | 1,494,822 |
| 2022-05-19 | $66.69 | $68.19 | $65.59 | $65.67 | $65.43 | 1,214,611 |
| 2022-05-18 | $70.00 | $70.84 | $66.53 | $66.97 | $66.72 | 1,164,111 |
| 2022-05-17 | $70.18 | $71.70 | $68.88 | $71.25 | $70.99 | 1,476,765 |
| 2022-05-16 | $69.31 | $69.31 | $66.25 | $68.01 | $67.76 | 731,917 |
| 2022-05-13 | $69.50 | $70.30 | $68.49 | $68.88 | $68.62 | 1,268,612 |
| 2022-05-12 | $67.53 | $69.60 | $66.91 | $68.56 | $68.31 | 1,376,305 |
| 2022-05-11 | $72.93 | $73.14 | $68.36 | $68.60 | $68.35 | 1,653,335 |
| 2022-05-10 | $74.47 | $74.97 | $71.38 | $73.27 | $72.76 | 1,424,577 |
| 2022-05-09 | $72.47 | $75.35 | $71.87 | $73.91 | $73.40 | 1,629,668 |
| 2022-05-06 | $76.35 | $76.89 | $72.85 | $74.09 | $73.58 | 1,734,140 |
| 2022-05-05 | $75.67 | $77.59 | $74.73 | $77.51 | $76.98 | 1,493,255 |
| 2022-05-04 | $72.58 | $78.09 | $72.42 | $77.90 | $77.36 | 1,865,723 |
| 2022-05-03 | $66.82 | $72.32 | $66.69 | $71.95 | $71.45 | 2,012,821 |
| 2022-05-02 | $64.50 | $66.21 | $63.43 | $66.06 | $65.60 | 1,528,500 |
| 2022-04-29 | $66.55 | $68.29 | $64.19 | $64.52 | $64.08 | 1,166,249 |
| 2022-04-28 | $64.70 | $66.91 | $63.16 | $66.54 | $66.08 | 1,031,604 |
| 2022-04-27 | $63.75 | $65.64 | $62.67 | $63.70 | $63.26 | 906,637 |
| 2022-04-26 | $65.08 | $65.87 | $63.37 | $63.41 | $62.97 | 1,171,225 |
| 2022-04-25 | $63.04 | $65.37 | $60.93 | $65.14 | $64.69 | 1,214,111 |
| 2022-04-22 | $64.69 | $65.47 | $63.68 | $63.73 | $63.29 | 997,474 |
| 2022-04-21 | $67.15 | $67.52 | $64.79 | $64.91 | $64.46 | 957,445 |
| 2022-04-20 | $64.10 | $67.40 | $64.10 | $66.50 | $66.04 | 1,470,356 |
| 2022-04-19 | $60.99 | $63.78 | $60.99 | $62.79 | $62.36 | 926,693 |
| 2022-04-18 | $60.44 | $62.02 | $60.44 | $61.12 | $60.70 | 637,565 |
| 2022-04-14 | $61.90 | $62.60 | $60.06 | $60.69 | $60.27 | 987,965 |
| 2022-04-13 | $60.60 | $62.34 | $60.48 | $61.66 | $61.23 | 796,213 |
| 2022-04-12 | $61.19 | $62.68 | $59.88 | $60.42 | $60.00 | 1,291,114 |
| 2022-04-11 | $57.61 | $60.61 | $57.12 | $59.32 | $58.91 | 1,151,535 |
| 2022-04-08 | $57.59 | $60.06 | $56.52 | $58.07 | $57.67 | 1,376,534 |
| 2022-04-07 | $57.81 | $58.22 | $55.46 | $57.51 | $57.11 | 1,571,693 |
| 2022-04-06 | $60.58 | $60.98 | $57.72 | $57.87 | $57.47 | 1,902,232 |
| 2022-04-05 | $62.12 | $63.00 | $61.13 | $61.52 | $61.10 | 1,090,960 |
| 2022-04-04 | $61.88 | $62.75 | $61.10 | $62.35 | $61.92 | 1,080,186 |
| 2022-04-01 | $62.43 | $63.02 | $60.58 | $61.72 | $61.29 | 1,216,926 |
| 2022-03-31 | $65.59 | $66.45 | $61.98 | $62.12 | $61.69 | 1,775,199 |
| 2022-03-30 | $68.01 | $68.85 | $65.42 | $65.97 | $65.52 | 1,047,224 |
| 2022-03-29 | $66.32 | $68.64 | $66.32 | $68.03 | $67.56 | 1,126,622 |
| 2022-03-28 | $64.89 | $66.12 | $64.03 | $66.03 | $65.57 | 709,110 |
| 2022-03-25 | $65.63 | $65.84 | $62.68 | $64.51 | $64.07 | 1,233,065 |
| 2022-03-24 | $67.39 | $67.40 | $64.15 | $65.51 | $65.06 | 981,818 |
| 2022-03-23 | $67.61 | $68.89 | $67.27 | $67.36 | $66.90 | 812,715 |
| 2022-03-22 | $69.70 | $70.12 | $67.59 | $68.35 | $67.88 | 1,352,698 |
| 2022-03-21 | $72.53 | $73.01 | $68.63 | $69.39 | $68.91 | 1,283,991 |
| 2022-03-18 | $71.17 | $73.03 | $70.52 | $72.70 | $72.20 | 1,838,276 |
| 2022-03-17 | $69.31 | $71.98 | $69.31 | $71.78 | $71.29 | 852,698 |
| 2022-03-16 | $68.97 | $71.55 | $67.60 | $70.06 | $69.58 | 1,197,431 |
| 2022-03-15 | $64.86 | $68.51 | $64.86 | $68.43 | $67.96 | 981,604 |
| 2022-03-14 | $66.47 | $67.03 | $64.36 | $64.86 | $64.41 | 918,701 |
| 2022-03-11 | $65.97 | $67.98 | $65.89 | $66.35 | $65.89 | 1,070,250 |
| 2022-03-10 | $62.55 | $65.70 | $62.37 | $65.47 | $65.02 | 684,625 |
| 2022-03-09 | $63.48 | $65.11 | $62.54 | $64.23 | $63.79 | 1,124,312 |
| 2022-03-08 | $63.46 | $64.56 | $61.21 | $61.59 | $61.17 | 1,305,928 |
| 2022-03-07 | $69.59 | $70.54 | $62.27 | $63.41 | $62.97 | 1,593,167 |
| 2022-03-04 | $70.95 | $71.06 | $67.84 | $69.44 | $68.96 | 1,124,937 |
| 2022-03-03 | $73.20 | $74.17 | $70.51 | $71.70 | $71.21 | 1,523,702 |
| 2022-03-02 | $72.11 | $74.57 | $71.70 | $73.08 | $72.58 | 1,320,679 |
| 2022-03-01 | $71.83 | $72.81 | $70.93 | $71.84 | $71.34 | 1,150,826 |
| 2022-02-28 | $68.26 | $72.08 | $67.88 | $71.95 | $71.45 | 1,233,739 |
| 2022-02-25 | $65.95 | $69.85 | $65.79 | $69.57 | $69.09 | 1,174,918 |
| 2022-02-24 | $60.73 | $66.36 | $59.79 | $66.16 | $65.50 | 1,592,682 |
| 2022-02-23 | $68.60 | $69.31 | $62.86 | $62.88 | $62.25 | 1,422,656 |
| 2022-02-22 | $67.82 | $71.33 | $67.03 | $68.01 | $67.33 | 1,082,916 |
| 2022-02-18 | $68.27 | $70.08 | $68.12 | $69.13 | $68.44 | 1,075,609 |
| 2022-02-17 | $69.92 | $70.16 | $67.97 | $67.99 | $67.31 | 643,804 |
| 2022-02-16 | $68.61 | $70.56 | $68.01 | $70.05 | $69.35 | 596,879 |
| 2022-02-15 | $68.57 | $70.13 | $68.30 | $69.10 | $68.41 | 781,963 |
| 2022-02-14 | $67.72 | $69.70 | $67.39 | $67.82 | $67.14 | 1,087,876 |
| 2022-02-11 | $68.64 | $69.88 | $67.38 | $68.04 | $67.36 | 935,808 |
| 2022-02-10 | $70.06 | $71.39 | $68.18 | $68.61 | $67.92 | 821,125 |
| 2022-02-09 | $71.47 | $72.04 | $70.66 | $71.50 | $70.78 | 870,785 |
| 2022-02-08 | $68.45 | $71.22 | $67.91 | $70.63 | $69.92 | 866,206 |
| 2022-02-07 | $68.33 | $68.77 | $66.89 | $67.89 | $67.21 | 749,336 |
| 2022-02-04 | $68.53 | $69.33 | $67.30 | $68.12 | $67.44 | 719,403 |
| 2022-02-03 | $68.86 | $70.89 | $67.36 | $68.84 | $68.15 | 844,312 |
| 2022-02-02 | $69.23 | $71.16 | $68.52 | $70.21 | $69.51 | 1,143,617 |
| 2022-02-01 | $66.40 | $68.86 | $65.72 | $68.65 | $67.96 | 1,187,846 |
| 2022-01-31 | $64.65 | $66.46 | $64.05 | $66.44 | $65.77 | 1,509,324 |
| 2022-01-28 | $63.20 | $65.04 | $61.42 | $64.92 | $64.27 | 1,503,032 |
| 2022-01-27 | $65.31 | $66.07 | $62.75 | $62.92 | $62.29 | 1,243,285 |
| 2022-01-26 | $67.59 | $67.81 | $63.75 | $64.47 | $63.82 | 1,404,255 |
| 2022-01-25 | $65.34 | $67.16 | $63.77 | $66.15 | $65.49 | 1,189,183 |
| 2022-01-24 | $62.11 | $67.76 | $61.05 | $67.41 | $66.73 | 1,932,379 |
| 2022-01-21 | $67.00 | $67.00 | $63.59 | $64.18 | $63.54 | 2,115,921 |
| 2022-01-20 | $69.12 | $69.88 | $65.49 | $65.93 | $65.27 | 1,400,854 |
| 2022-01-19 | $70.98 | $71.67 | $68.43 | $68.49 | $67.80 | 1,356,133 |
| 2022-01-18 | $74.73 | $74.73 | $69.88 | $70.08 | $69.38 | 1,561,410 |
| 2022-01-14 | $76.88 | $77.54 | $73.94 | $75.60 | $74.84 | 959,415 |
| 2022-01-13 | $77.03 | $78.97 | $77.03 | $77.90 | $77.12 | 1,190,686 |
| 2022-01-12 | $75.31 | $76.89 | $75.13 | $76.73 | $75.96 | 878,397 |
| 2022-01-11 | $73.99 | $74.96 | $72.99 | $74.34 | $73.59 | 1,151,747 |
| 2022-01-10 | $72.74 | $73.66 | $71.82 | $73.44 | $72.70 | 948,362 |
| 2022-01-07 | $75.10 | $75.75 | $73.17 | $73.37 | $72.63 | 1,001,510 |
| 2022-01-06 | $75.02 | $76.01 | $73.55 | $75.10 | $74.35 | 774,018 |
| 2022-01-05 | $77.00 | $78.53 | $74.61 | $75.03 | $74.28 | 1,278,053 |
| 2022-01-04 | $78.10 | $79.29 | $75.63 | $76.90 | $76.13 | 1,161,983 |
| 2022-01-03 | $79.03 | $79.77 | $77.40 | $77.99 | $77.21 | 987,473 |
| 2021-12-31 | $77.58 | $78.83 | $76.99 | $78.35 | $77.56 | 707,889 |
| 2021-12-30 | $78.63 | $79.70 | $77.63 | $77.64 | $76.86 | 553,135 |
| 2021-12-29 | $78.21 | $79.17 | $78.10 | $78.71 | $77.92 | 365,620 |
| 2021-12-28 | $78.56 | $79.54 | $78.04 | $78.09 | $77.31 | 653,040 |
| 2021-12-27 | $76.57 | $79.09 | $76.57 | $78.88 | $78.09 | 845,641 |
| 2021-12-23 | $76.52 | $77.34 | $75.92 | $76.39 | $75.62 | 826,639 |
| 2021-12-22 | $73.59 | $76.64 | $73.59 | $76.29 | $75.53 | 1,144,842 |
| 2021-12-21 | $73.01 | $73.56 | $71.66 | $73.47 | $72.73 | 1,179,893 |
| 2021-12-20 | $73.43 | $73.45 | $69.59 | $71.97 | $71.25 | 1,344,854 |
| 2021-12-17 | $75.11 | $76.19 | $73.75 | $74.72 | $73.97 | 3,802,425 |
| 2021-12-16 | $76.39 | $77.09 | $75.10 | $75.62 | $74.86 | 978,643 |
| 2021-12-15 | $74.72 | $75.76 | $73.19 | $75.76 | $75.00 | 1,288,452 |
| 2021-12-14 | $75.25 | $76.46 | $73.13 | $73.71 | $72.97 | 1,485,932 |
| 2021-12-13 | $77.59 | $78.02 | $75.36 | $75.44 | $74.68 | 1,191,227 |
| 2021-12-10 | $75.58 | $78.43 | $74.86 | $77.39 | $76.61 | 1,699,280 |
| 2021-12-09 | $74.16 | $75.69 | $73.54 | $74.66 | $73.91 | 1,011,883 |
| 2021-12-08 | $75.00 | $75.69 | $73.77 | $74.41 | $73.66 | 1,076,697 |
| 2021-12-07 | $72.00 | $74.91 | $72.00 | $74.27 | $73.53 | 1,300,158 |
| 2021-12-06 | $71.45 | $72.08 | $69.85 | $71.51 | $70.79 | 1,364,610 |
| 2021-12-03 | $70.87 | $71.57 | $69.74 | $70.62 | $69.91 | 1,113,208 |
| 2021-12-02 | $67.10 | $70.60 | $66.84 | $70.49 | $69.78 | 1,495,562 |
| 2021-12-01 | $66.79 | $69.39 | $65.69 | $66.67 | $66.00 | 1,407,362 |
| 2021-11-30 | $66.97 | $67.20 | $64.43 | $65.35 | $64.69 | 1,803,194 |
| 2021-11-29 | $70.00 | $70.27 | $67.56 | $67.64 | $66.96 | 1,043,905 |
| 2021-11-26 | $69.23 | $69.86 | $68.30 | $69.10 | $68.41 | 822,894 |
| 2021-11-24 | $70.14 | $71.82 | $69.99 | $71.44 | $70.72 | 811,049 |
| 2021-11-23 | $71.70 | $72.77 | $69.77 | $70.72 | $70.01 | 943,087 |
| 2021-11-22 | $70.24 | $73.66 | $70.24 | $72.20 | $71.48 | 1,317,135 |
| 2021-11-19 | $68.72 | $71.60 | $68.31 | $70.01 | $69.31 | 2,227,957 |
| 2021-11-18 | $68.50 | $69.61 | $66.21 | $68.47 | $67.78 | 2,209,790 |
| 2021-11-17 | $66.91 | $67.85 | $65.84 | $66.94 | $66.27 | 1,451,523 |
| 2021-11-16 | $66.55 | $67.49 | $65.80 | $66.93 | $66.26 | 872,268 |
| 2021-11-15 | $68.00 | $68.25 | $66.59 | $66.81 | $66.14 | 1,173,393 |
| 2021-11-12 | $66.03 | $67.56 | $66.00 | $67.44 | $66.76 | 938,227 |
| 2021-11-11 | $64.94 | $65.98 | $64.64 | $65.69 | $65.03 | 1,271,644 |
| 2021-11-10 | $64.71 | $66.36 | $63.25 | $64.16 | $63.52 | 951,457 |
| 2021-11-09 | $64.95 | $65.78 | $64.23 | $65.13 | $64.48 | 860,212 |
| 2021-11-08 | $66.93 | $67.20 | $64.04 | $64.64 | $63.99 | 1,137,711 |
| 2021-11-05 | $67.48 | $67.80 | $65.06 | $65.70 | $65.04 | 1,385,206 |
| 2021-11-04 | $67.77 | $68.83 | $66.36 | $66.99 | $66.14 | 1,207,267 |
| 2021-11-03 | $64.43 | $67.66 | $64.31 | $67.20 | $66.34 | 2,093,471 |
| 2021-11-02 | $60.75 | $64.76 | $58.60 | $64.23 | $63.41 | 2,331,047 |
| 2021-11-01 | $59.22 | $60.68 | $58.39 | $60.23 | $59.46 | 1,766,616 |
| 2021-10-29 | $61.23 | $61.70 | $58.71 | $58.93 | $58.18 | 2,222,550 |
| 2021-10-28 | $60.51 | $62.04 | $60.50 | $61.54 | $60.76 | 862,833 |
| 2021-10-27 | $63.09 | $63.13 | $60.28 | $60.45 | $59.68 | 1,891,282 |
| 2021-10-26 | $65.91 | $66.09 | $62.74 | $63.20 | $62.40 | 1,591,875 |
| 2021-10-25 | $64.85 | $66.47 | $64.62 | $66.06 | $65.22 | 829,058 |
| 2021-10-22 | $65.27 | $66.58 | $64.34 | $64.38 | $63.56 | 698,800 |
| 2021-10-21 | $64.84 | $65.78 | $64.02 | $64.90 | $64.07 | 767,469 |
| 2021-10-20 | $64.23 | $66.13 | $64.20 | $65.23 | $64.40 | 1,003,645 |
| 2021-10-19 | $67.29 | $67.29 | $63.67 | $64.11 | $63.29 | 1,971,422 |
| 2021-10-18 | $66.00 | $66.97 | $65.84 | $66.39 | $65.54 | 707,238 |
| 2021-10-15 | $67.47 | $67.79 | $66.40 | $66.43 | $65.58 | 876,023 |
| 2021-10-14 | $67.08 | $67.68 | $66.17 | $66.35 | $65.51 | 1,005,824 |
| 2021-10-13 | $66.15 | $66.90 | $64.94 | $66.73 | $65.88 | 1,768,206 |
| 2021-10-12 | $63.88 | $67.49 | $63.80 | $65.76 | $64.92 | 1,778,990 |
| 2021-10-11 | $62.01 | $64.19 | $61.87 | $63.88 | $63.07 | 1,137,360 |
| 2021-10-08 | $61.78 | $62.91 | $61.24 | $61.44 | $60.66 | 985,894 |
| 2021-10-07 | $61.19 | $62.55 | $61.19 | $62.08 | $61.29 | 870,272 |
| 2021-10-06 | $61.17 | $61.91 | $60.02 | $60.81 | $60.04 | 1,070,753 |
| 2021-10-05 | $61.01 | $62.60 | $60.52 | $61.78 | $60.99 | 685,329 |
| 2021-10-04 | $62.93 | $63.68 | $61.04 | $61.14 | $60.36 | 1,047,798 |
| 2021-10-01 | $61.34 | $63.17 | $60.83 | $62.56 | $61.76 | 864,682 |
| 2021-09-30 | $64.22 | $64.40 | $61.37 | $61.37 | $60.59 | 943,273 |
| 2021-09-29 | $63.45 | $64.31 | $62.50 | $63.74 | $62.93 | 777,235 |
| 2021-09-28 | $63.46 | $64.23 | $62.48 | $63.10 | $62.30 | 1,021,339 |
| 2021-09-27 | $61.60 | $64.18 | $61.60 | $63.76 | $62.95 | 1,007,274 |
| 2021-09-24 | $61.24 | $62.63 | $61.06 | $61.56 | $60.78 | 807,640 |
| 2021-09-23 | $60.61 | $62.23 | $60.61 | $61.69 | $60.90 | 929,695 |
| 2021-09-22 | $59.17 | $60.95 | $59.13 | $59.97 | $59.21 | 1,057,495 |
| 2021-09-21 | $59.93 | $60.04 | $57.83 | $58.83 | $58.08 | 1,029,718 |
| 2021-09-20 | $59.16 | $60.05 | $57.94 | $59.34 | $58.58 | 1,379,236 |
| 2021-09-17 | $60.83 | $61.31 | $60.24 | $61.04 | $60.26 | 3,507,093 |
| 2021-09-16 | $60.49 | $61.39 | $60.10 | $61.01 | $60.23 | 1,165,330 |
| 2021-09-15 | $60.13 | $61.10 | $58.56 | $60.81 | $60.04 | 1,845,858 |
| 2021-09-14 | $61.69 | $61.93 | $60.16 | $60.35 | $59.58 | 1,244,768 |
| 2021-09-13 | $63.73 | $63.74 | $61.16 | $61.91 | $61.12 | 1,342,734 |
| 2021-09-10 | $63.18 | $64.46 | $62.65 | $62.97 | $62.17 | 1,206,152 |
| 2021-09-09 | $62.79 | $63.37 | $61.92 | $62.55 | $61.75 | 1,983,104 |
| 2021-09-08 | $63.20 | $64.04 | $62.69 | $63.44 | $62.63 | 1,705,205 |
| 2021-09-07 | $63.98 | $64.92 | $63.09 | $63.28 | $62.47 | 996,577 |
| 2021-09-03 | $62.98 | $64.46 | $62.52 | $64.23 | $63.41 | 1,038,307 |
| 2021-09-02 | $63.38 | $63.77 | $62.90 | $63.39 | $62.58 | 772,408 |
| 2021-09-01 | $63.77 | $64.06 | $62.42 | $62.92 | $62.12 | 1,111,336 |
| 2021-08-31 | $65.34 | $65.56 | $63.33 | $63.44 | $62.63 | 1,518,821 |
| 2021-08-30 | $64.83 | $66.05 | $64.56 | $65.34 | $64.51 | 1,094,571 |
| 2021-08-27 | $63.12 | $65.25 | $63.05 | $64.82 | $63.99 | 1,301,363 |
| 2021-08-26 | $62.44 | $63.75 | $62.16 | $62.81 | $62.01 | 1,450,089 |
| 2021-08-25 | $60.56 | $63.26 | $60.25 | $62.52 | $61.72 | 1,602,562 |
| 2021-08-24 | $59.90 | $60.70 | $59.71 | $60.39 | $59.62 | 1,210,798 |
| 2021-08-23 | $58.90 | $59.67 | $58.06 | $59.36 | $58.60 | 1,238,688 |
| 2021-08-20 | $56.89 | $58.53 | $56.36 | $58.44 | $57.70 | 1,477,216 |
| 2021-08-19 | $55.99 | $57.17 | $55.99 | $57.04 | $56.31 | 1,056,580 |
| 2021-08-18 | $55.90 | $59.07 | $55.89 | $57.40 | $56.67 | 1,805,468 |
| 2021-08-17 | $56.84 | $57.21 | $55.53 | $56.02 | $55.31 | 1,485,928 |
| 2021-08-16 | $58.23 | $58.54 | $57.04 | $57.83 | $57.09 | 1,526,834 |
| 2021-08-13 | $60.39 | $60.93 | $58.58 | $58.94 | $58.19 | 1,808,913 |
| 2021-08-12 | $59.50 | $60.52 | $58.95 | $60.43 | $59.66 | 1,753,273 |
| 2021-08-11 | $57.82 | $58.96 | $57.52 | $58.95 | $58.20 | 1,195,535 |
| 2021-08-10 | $56.52 | $58.06 | $56.06 | $57.82 | $57.08 | 1,388,620 |
| 2021-08-09 | $56.86 | $57.13 | $55.95 | $55.97 | $55.26 | 1,122,122 |
| 2021-08-06 | $55.66 | $57.31 | $55.49 | $56.94 | $56.03 | 1,766,093 |
| 2021-08-05 | $55.77 | $56.50 | $55.30 | $55.39 | $54.51 | 1,265,308 |
| 2021-08-04 | $55.36 | $56.46 | $54.83 | $55.34 | $54.46 | 1,510,342 |
| 2021-08-03 | $54.45 | $56.94 | $54.11 | $55.32 | $54.44 | 2,223,483 |
| 2021-08-02 | $55.64 | $56.21 | $53.82 | $54.00 | $53.14 | 2,479,222 |
| 2021-07-30 | $55.53 | $56.12 | $55.15 | $55.44 | $54.56 | 1,620,017 |
| 2021-07-29 | $55.31 | $56.27 | $55.30 | $56.18 | $55.29 | 1,756,088 |
| 2021-07-28 | $54.37 | $55.27 | $53.69 | $54.83 | $53.96 | 1,602,370 |
| 2021-07-27 | $53.34 | $54.54 | $53.16 | $54.29 | $53.43 | 1,485,512 |
| 2021-07-26 | $53.88 | $54.66 | $53.74 | $54.06 | $53.20 | 1,158,232 |
| 2021-07-23 | $54.10 | $54.46 | $53.35 | $53.75 | $52.90 | 1,021,298 |
| 2021-07-22 | $54.34 | $54.39 | $53.29 | $53.52 | $52.67 | 1,327,236 |
| 2021-07-21 | $53.15 | $54.59 | $52.96 | $54.26 | $53.40 | 2,067,626 |
| 2021-07-20 | $51.32 | $53.40 | $50.89 | $52.44 | $51.61 | 2,514,131 |
| 2021-07-19 | $51.21 | $52.10 | $50.12 | $51.31 | $50.49 | 2,944,462 |
| 2021-07-16 | $55.50 | $55.71 | $52.62 | $52.73 | $51.89 | 3,005,510 |
| 2021-07-15 | $56.18 | $56.71 | $54.56 | $55.32 | $54.44 | 3,389,843 |
| 2021-07-14 | $57.68 | $58.36 | $56.77 | $56.97 | $56.06 | 2,222,913 |
| 2021-07-13 | $59.50 | $59.50 | $56.72 | $57.33 | $56.42 | 2,792,148 |
| 2021-07-12 | $59.44 | $60.26 | $59.30 | $59.67 | $58.72 | 1,595,141 |
| 2021-07-09 | $58.87 | $60.11 | $58.50 | $59.89 | $58.94 | 1,973,121 |
| 2021-07-08 | $57.07 | $58.81 | $56.38 | $58.00 | $57.08 | 2,084,243 |
| 2021-07-07 | $56.43 | $58.46 | $56.31 | $58.26 | $57.33 | 2,000,415 |
| 2021-07-06 | $60.14 | $60.14 | $55.92 | $56.41 | $55.51 | 2,994,440 |
| 2021-07-02 | $60.80 | $60.84 | $60.12 | $60.40 | $59.44 | 1,297,089 |
| 2021-07-01 | $60.63 | $60.87 | $59.84 | $60.50 | $59.54 | 1,627,074 |
| 2021-06-30 | $57.84 | $60.69 | $57.69 | $60.29 | $59.33 | 2,882,714 |
| 2021-06-29 | $58.07 | $58.70 | $57.73 | $57.80 | $56.88 | 1,381,028 |
| 2021-06-28 | $58.59 | $58.96 | $57.53 | $57.89 | $56.97 | 2,012,985 |
| 2021-06-25 | $59.43 | $59.56 | $57.59 | $58.07 | $57.15 | 15,286,774 |
| 2021-06-24 | $58.87 | $59.23 | $57.80 | $59.12 | $58.18 | 1,734,847 |
| 2021-06-23 | $58.18 | $58.84 | $58.01 | $58.18 | $57.26 | 1,706,320 |
| 2021-06-22 | $57.15 | $58.33 | $56.50 | $58.03 | $57.11 | 1,739,551 |
| 2021-06-21 | $56.56 | $57.77 | $56.40 | $57.54 | $56.63 | 2,556,800 |
| 2021-06-18 | $55.13 | $56.42 | $54.82 | $55.76 | $54.87 | 4,346,163 |
| 2021-06-17 | $57.52 | $57.70 | $55.13 | $56.75 | $55.85 | 2,678,793 |
| 2021-06-16 | $58.61 | $58.66 | $57.63 | $58.11 | $57.19 | 2,499,328 |
| 2021-06-15 | $58.26 | $58.92 | $56.76 | $58.77 | $57.84 | 3,186,130 |
| 2021-06-14 | $58.50 | $59.56 | $58.06 | $58.46 | $57.53 | 4,285,687 |
| 2021-06-11 | $60.50 | $61.09 | $57.94 | $58.61 | $57.68 | 3,669,370 |
| 2021-06-10 | $63.72 | $63.92 | $59.80 | $59.91 | $58.96 | 2,624,839 |
| 2021-06-09 | $63.03 | $64.48 | $61.70 | $63.51 | $62.50 | 2,184,619 |
| 2021-06-08 | $62.66 | $63.58 | $61.33 | $63.49 | $62.48 | 2,513,397 |
| 2021-06-07 | $65.50 | $65.72 | $62.16 | $62.18 | $61.19 | 2,513,347 |
| 2021-06-04 | $65.36 | $65.68 | $64.00 | $65.21 | $64.17 | 1,725,736 |
| 2021-06-03 | $64.79 | $65.16 | $63.83 | $64.94 | $63.91 | 2,003,963 |
| 2021-06-02 | $69.04 | $69.49 | $65.02 | $65.47 | $64.43 | 2,508,251 |
| 2021-06-01 | $68.25 | $69.25 | $67.85 | $68.89 | $67.79 | 1,392,359 |
| 2021-05-28 | $68.40 | $68.62 | $66.19 | $67.21 | $66.14 | 1,211,463 |
| 2021-05-27 | $67.43 | $68.57 | $67.19 | $68.05 | $66.97 | 1,685,582 |
| 2021-05-26 | $65.32 | $66.88 | $65.01 | $66.79 | $65.73 | 1,111,371 |
| 2021-05-25 | $65.39 | $66.60 | $64.70 | $64.74 | $63.71 | 1,644,120 |
| 2021-05-24 | $65.15 | $65.86 | $64.44 | $65.00 | $63.97 | 1,150,158 |
| 2021-05-21 | $66.43 | $67.25 | $65.07 | $65.15 | $64.11 | 1,403,649 |
| 2021-05-20 | $65.19 | $66.41 | $63.79 | $66.00 | $64.95 | 1,782,293 |
| 2021-05-19 | $62.37 | $65.52 | $61.21 | $65.33 | $64.29 | 2,728,048 |
| 2021-05-18 | $64.26 | $65.36 | $64.04 | $64.60 | $63.57 | 2,449,592 |
| 2021-05-17 | $65.50 | $65.85 | $62.72 | $64.61 | $63.58 | 2,440,594 |
| 2021-05-14 | $66.26 | $67.88 | $64.85 | $65.85 | $64.80 | 2,037,775 |
| 2021-05-13 | $64.59 | $67.67 | $64.11 | $65.79 | $64.59 | 3,276,502 |
| 2021-05-12 | $69.70 | $70.89 | $63.24 | $64.15 | $62.98 | 4,112,844 |
| 2021-05-11 | $71.89 | $72.66 | $69.19 | $70.19 | $68.91 | 3,074,370 |
| 2021-05-10 | $73.74 | $76.35 | $73.11 | $73.55 | $72.21 | 3,358,230 |
| 2021-05-07 | $69.49 | $73.58 | $68.92 | $72.73 | $71.40 | 2,759,856 |
| 2021-05-06 | $70.01 | $70.50 | $67.13 | $69.24 | $67.97 | 2,855,185 |
| 2021-05-05 | $73.50 | $73.90 | $69.28 | $69.76 | $68.48 | 3,554,600 |
| 2021-05-04 | $67.15 | $72.28 | $67.05 | $72.10 | $70.78 | 2,863,077 |
| 2021-05-03 | $66.85 | $68.01 | $66.15 | $67.08 | $65.85 | 2,341,636 |
| 2021-04-30 | $67.50 | $68.08 | $65.32 | $65.88 | $64.68 | 2,488,041 |
| 2021-04-29 | $70.21 | $70.89 | $67.83 | $68.26 | $67.01 | 1,872,164 |
| 2021-04-28 | $70.45 | $70.80 | $67.75 | $68.98 | $67.72 | 1,894,798 |
| 2021-04-27 | $68.75 | $70.90 | $68.34 | $70.55 | $69.26 | 2,061,416 |
| 2021-04-26 | $68.05 | $69.18 | $67.65 | $68.08 | $66.84 | 1,854,693 |
| 2021-04-23 | $64.90 | $67.97 | $64.32 | $67.60 | $66.36 | 1,834,067 |
| 2021-04-22 | $63.56 | $65.10 | $63.31 | $64.16 | $62.99 | 1,776,749 |
| 2021-04-21 | $63.31 | $64.98 | $62.12 | $63.50 | $62.34 | 2,999,004 |
| 2021-04-20 | $67.50 | $67.93 | $63.93 | $64.93 | $63.74 | 2,462,261 |
| 2021-04-19 | $68.09 | $69.02 | $66.86 | $67.49 | $66.26 | 3,123,009 |
| 2021-04-16 | $66.15 | $67.39 | $64.90 | $66.71 | $65.49 | 1,947,724 |
| 2021-04-15 | $65.23 | $66.18 | $64.91 | $65.37 | $64.18 | 1,639,365 |
| 2021-04-14 | $63.24 | $65.20 | $63.01 | $64.42 | $63.24 | 1,621,108 |
| 2021-04-13 | $63.25 | $64.22 | $62.75 | $63.39 | $62.23 | 1,721,197 |
| 2021-04-12 | $62.00 | $63.71 | $61.84 | $62.93 | $61.78 | 2,652,253 |
| 2021-04-09 | $61.80 | $62.36 | $60.94 | $61.60 | $60.47 | 1,364,556 |
| 2021-04-08 | $60.36 | $61.90 | $59.52 | $61.62 | $60.49 | 1,483,535 |
| 2021-04-07 | $60.37 | $60.70 | $59.30 | $60.07 | $58.97 | 1,195,757 |
| 2021-04-06 | $59.64 | $61.56 | $59.63 | $60.31 | $59.21 | 2,084,152 |
| 2021-04-05 | $57.80 | $59.77 | $57.11 | $59.63 | $58.54 | 2,008,177 |
| 2021-04-01 | $56.55 | $56.85 | $55.72 | $56.83 | $55.79 | 1,594,780 |
| 2021-03-31 | $54.67 | $56.05 | $54.31 | $55.46 | $54.45 | 1,801,466 |
| 2021-03-30 | $54.00 | $55.01 | $53.60 | $54.49 | $53.49 | 1,143,629 |
| 2021-03-29 | $56.18 | $56.65 | $53.80 | $53.88 | $52.90 | 1,532,583 |
| 2021-03-26 | $54.30 | $56.82 | $54.00 | $56.05 | $55.03 | 1,724,161 |
| 2021-03-25 | $49.79 | $54.02 | $49.20 | $53.71 | $52.73 | 1,571,219 |
| 2021-03-24 | $52.32 | $53.21 | $50.41 | $50.42 | $49.50 | 1,645,512 |
| 2021-03-23 | $54.16 | $54.69 | $51.15 | $51.60 | $50.66 | 1,274,584 |
| 2021-03-22 | $53.45 | $54.85 | $52.90 | $54.55 | $53.55 | 1,119,720 |
| 2021-03-19 | $54.02 | $54.48 | $52.26 | $53.89 | $52.90 | 3,222,309 |
| 2021-03-18 | $55.27 | $55.78 | $53.78 | $53.91 | $52.92 | 1,131,401 |
| 2021-03-17 | $53.08 | $55.34 | $52.94 | $55.01 | $54.00 | 1,250,429 |
| 2021-03-16 | $54.46 | $55.07 | $53.36 | $53.98 | $52.99 | 1,229,336 |
| 2021-03-15 | $52.39 | $54.63 | $51.88 | $54.49 | $53.49 | 1,421,477 |
| 2021-03-12 | $51.73 | $52.59 | $51.33 | $52.43 | $51.47 | 891,561 |
| 2021-03-11 | $51.37 | $51.86 | $50.65 | $51.84 | $50.89 | 968,857 |
| 2021-03-10 | $50.51 | $52.03 | $49.90 | $50.50 | $49.58 | 1,389,605 |
| 2021-03-09 | $50.56 | $50.87 | $49.70 | $49.94 | $49.03 | 1,115,965 |
| 2021-03-08 | $48.71 | $51.00 | $48.65 | $49.70 | $48.79 | 1,453,342 |
| 2021-03-05 | $47.02 | $48.69 | $45.66 | $48.43 | $47.54 | 1,380,856 |
| 2021-03-04 | $47.00 | $47.63 | $45.00 | $46.17 | $45.33 | 2,269,084 |
| 2021-03-03 | $47.76 | $48.13 | $46.68 | $47.21 | $46.35 | 1,185,682 |
| 2021-03-02 | $49.06 | $49.10 | $47.39 | $47.56 | $46.69 | 1,501,581 |
| 2021-03-01 | $48.52 | $50.00 | $48.52 | $49.02 | $48.12 | 1,234,342 |
| 2021-02-26 | $47.34 | $48.81 | $45.94 | $47.61 | $46.74 | 2,116,087 |
| 2021-02-25 | $47.87 | $49.00 | $47.12 | $47.19 | $46.33 | 2,171,798 |
| 2021-02-24 | $45.58 | $47.88 | $45.31 | $47.78 | $46.91 | 2,326,657 |
| 2021-02-23 | $47.08 | $47.15 | $44.83 | $45.22 | $44.39 | 2,476,389 |
| 2021-02-22 | $47.19 | $48.79 | $46.70 | $47.34 | $46.47 | 1,540,266 |
| 2021-02-19 | $45.21 | $48.27 | $45.13 | $47.29 | $46.43 | 2,081,412 |
| 2021-02-18 | $44.89 | $45.43 | $44.46 | $44.93 | $43.96 | 1,776,520 |
| 2021-02-17 | $44.55 | $45.95 | $43.96 | $45.34 | $44.36 | 2,127,640 |
| 2021-02-16 | $45.00 | $45.35 | $42.60 | $43.84 | $42.89 | 1,415,091 |
| 2021-02-12 | $42.73 | $43.59 | $42.36 | $43.52 | $42.58 | 1,073,164 |
| 2021-02-11 | $42.44 | $42.71 | $41.52 | $42.36 | $41.45 | 975,772 |
| 2021-02-10 | $42.05 | $42.43 | $41.73 | $42.15 | $41.24 | 924,195 |
| 2021-02-09 | $42.09 | $42.63 | $41.54 | $41.73 | $40.83 | 1,064,340 |
| 2021-02-08 | $42.11 | $42.20 | $41.41 | $42.15 | $41.24 | 1,368,615 |
| 2021-02-05 | $41.53 | $42.05 | $41.12 | $41.73 | $40.83 | 879,500 |
| 2021-02-04 | $41.02 | $41.70 | $40.75 | $41.36 | $40.47 | 1,552,282 |
| 2021-02-03 | $39.98 | $41.09 | $39.96 | $41.07 | $40.18 | 991,400 |
| 2021-02-02 | $40.88 | $40.90 | $39.60 | $40.11 | $39.24 | 823,888 |
| 2021-02-01 | $38.50 | $40.45 | $38.50 | $40.14 | $39.27 | 1,295,496 |
| 2021-01-29 | $39.05 | $39.40 | $38.01 | $38.01 | $37.19 | 1,552,235 |
| 2021-01-28 | $38.82 | $39.38 | $38.41 | $39.11 | $38.27 | 816,685 |
| 2021-01-27 | $39.69 | $39.91 | $38.11 | $38.25 | $37.42 | 1,358,404 |
| 2021-01-26 | $40.94 | $42.08 | $40.31 | $40.60 | $39.72 | 1,141,920 |
| 2021-01-25 | $40.17 | $41.20 | $39.91 | $40.61 | $39.73 | 1,155,185 |
| 2021-01-22 | $39.50 | $40.12 | $39.10 | $40.03 | $39.17 | 1,133,338 |
| 2021-01-21 | $38.89 | $39.84 | $38.64 | $39.52 | $38.67 | 1,414,229 |
| 2021-01-20 | $38.40 | $39.08 | $38.15 | $38.84 | $38.00 | 1,154,774 |
| 2021-01-19 | $38.23 | $38.76 | $37.60 | $38.20 | $37.38 | 882,772 |
| 2021-01-15 | $37.82 | $38.04 | $37.24 | $37.96 | $37.14 | 1,240,530 |
| 2021-01-14 | $38.24 | $38.71 | $37.80 | $38.41 | $37.58 | 1,004,266 |
| 2021-01-13 | $37.55 | $38.71 | $37.50 | $38.02 | $37.20 | 1,472,796 |
| 2021-01-12 | $38.42 | $38.92 | $37.52 | $37.64 | $36.83 | 1,112,643 |
| 2021-01-11 | $37.75 | $38.85 | $37.72 | $38.56 | $37.73 | 510,252 |
| 2021-01-08 | $40.51 | $40.58 | $38.11 | $38.43 | $37.60 | 1,461,108 |
| 2021-01-07 | $40.01 | $40.54 | $39.41 | $40.37 | $39.50 | 1,115,690 |
| 2021-01-06 | $38.45 | $40.20 | $38.10 | $39.91 | $39.05 | 1,981,187 |
| 2021-01-05 | $36.65 | $38.16 | $36.65 | $37.83 | $37.01 | 1,289,360 |
| 2021-01-04 | $37.74 | $38.02 | $36.73 | $36.93 | $36.13 | 1,439,889 |
| 2020-12-31 | $37.41 | $37.47 | $36.58 | $37.17 | $36.37 | 940,516 |
| 2020-12-30 | $36.98 | $37.84 | $36.88 | $37.54 | $36.73 | 1,096,713 |
| 2020-12-29 | $37.50 | $37.71 | $36.39 | $36.65 | $35.86 | 1,771,754 |
| 2020-12-28 | $39.10 | $39.10 | $37.38 | $37.45 | $36.64 | 560,507 |
| 2020-12-24 | $38.48 | $38.92 | $38.02 | $38.76 | $37.92 | 393,801 |
| 2020-12-23 | $37.94 | $38.77 | $37.94 | $38.27 | $37.44 | 761,915 |
| 2020-12-22 | $38.39 | $38.39 | $37.56 | $37.57 | $36.76 | 762,034 |
| 2020-12-21 | $37.48 | $38.42 | $37.18 | $38.21 | $37.39 | 1,243,874 |
| 2020-12-18 | $38.99 | $39.59 | $37.78 | $38.19 | $37.37 | 3,146,973 |
| 2020-12-17 | $38.13 | $38.91 | $37.82 | $38.83 | $37.99 | 1,187,000 |
| 2020-12-16 | $38.63 | $38.63 | $37.43 | $37.93 | $37.11 | 1,637,471 |
| 2020-12-15 | $39.73 | $39.74 | $37.81 | $38.37 | $37.54 | 2,129,067 |
| 2020-12-14 | $40.30 | $40.76 | $39.40 | $39.43 | $38.58 | 1,418,721 |
| 2020-12-11 | $38.50 | $40.07 | $38.31 | $39.76 | $38.90 | 2,330,059 |
| 2020-12-10 | $38.61 | $38.99 | $38.24 | $38.91 | $38.07 | 1,481,782 |
| 2020-12-09 | $37.80 | $38.86 | $37.75 | $38.55 | $37.72 | 1,733,336 |
| 2020-12-08 | $36.58 | $37.71 | $36.55 | $37.57 | $36.76 | 1,251,838 |
| 2020-12-07 | $36.89 | $37.25 | $36.30 | $37.07 | $36.27 | 1,239,622 |
| 2020-12-04 | $36.24 | $37.16 | $36.12 | $36.75 | $35.96 | 1,322,626 |
| 2020-12-03 | $34.41 | $36.29 | $34.27 | $36.23 | $35.45 | 1,353,749 |
| 2020-12-02 | $34.11 | $34.44 | $33.58 | $34.21 | $33.47 | 1,031,798 |
| 2020-12-01 | $34.99 | $35.11 | $34.27 | $34.36 | $33.62 | 1,178,577 |
| 2020-11-30 | $33.70 | $34.61 | $33.66 | $34.23 | $33.49 | 1,311,807 |
| 2020-11-27 | $34.91 | $35.19 | $33.71 | $33.84 | $33.11 | 750,453 |
| 2020-11-25 | $35.01 | $35.23 | $34.16 | $34.96 | $34.21 | 1,291,159 |
| 2020-11-24 | $35.76 | $35.92 | $35.00 | $35.00 | $34.24 | 1,745,073 |
| 2020-11-23 | $34.37 | $35.49 | $34.10 | $35.29 | $34.53 | 1,387,297 |
| 2020-11-20 | $34.55 | $34.90 | $33.71 | $33.96 | $33.23 | 1,906,615 |
| 2020-11-19 | $33.52 | $35.27 | $33.36 | $34.73 | $33.98 | 4,801,084 |
| 2020-11-18 | $33.45 | $34.30 | $33.16 | $33.31 | $32.59 | 1,971,545 |
| 2020-11-17 | $32.12 | $33.50 | $31.72 | $33.50 | $32.78 | 1,885,030 |
| 2020-11-16 | $31.80 | $32.44 | $31.18 | $32.39 | $31.69 | 1,514,108 |
| 2020-11-13 | $30.14 | $31.47 | $30.13 | $31.15 | $30.48 | 1,545,364 |
| 2020-11-12 | $30.64 | $30.72 | $29.70 | $29.77 | $29.13 | 1,642,314 |
| 2020-11-11 | $30.36 | $30.98 | $30.14 | $30.94 | $30.13 | 1,314,525 |
| 2020-11-10 | $29.43 | $30.36 | $29.09 | $30.18 | $29.39 | 1,796,893 |
| 2020-11-09 | $32.02 | $32.92 | $28.78 | $28.81 | $28.05 | 2,103,184 |
| 2020-11-06 | $31.51 | $31.64 | $30.06 | $30.09 | $29.30 | 1,586,662 |
| 2020-11-05 | $31.78 | $32.08 | $31.00 | $31.32 | $30.50 | 1,722,897 |
| 2020-11-04 | $31.92 | $32.04 | $30.90 | $31.40 | $30.57 | 1,386,894 |
| 2020-11-03 | $31.25 | $32.14 | $30.50 | $31.97 | $31.13 | 2,720,616 |
| 2020-11-02 | $29.07 | $29.97 | $29.07 | $29.87 | $29.08 | 1,438,138 |
| 2020-10-30 | $28.28 | $28.69 | $27.73 | $28.58 | $27.83 | 1,422,884 |
| 2020-10-29 | $27.83 | $28.45 | $27.61 | $28.28 | $27.54 | 1,357,333 |
| 2020-10-28 | $27.52 | $28.62 | $27.01 | $27.90 | $27.17 | 1,345,276 |
| 2020-10-27 | $29.56 | $29.73 | $28.64 | $28.64 | $27.89 | 1,296,174 |
| 2020-10-26 | $30.70 | $30.79 | $29.57 | $29.69 | $28.91 | 1,277,740 |
| 2020-10-23 | $31.31 | $31.64 | $30.61 | $31.17 | $30.35 | 826,841 |
| 2020-10-22 | $31.50 | $31.62 | $30.89 | $31.06 | $30.24 | 753,397 |
| 2020-10-21 | $31.56 | $32.66 | $31.39 | $31.44 | $30.61 | 1,110,775 |
| 2020-10-20 | $31.01 | $31.80 | $30.91 | $31.44 | $30.61 | 960,767 |
| 2020-10-19 | $30.97 | $31.36 | $30.60 | $30.74 | $29.93 | 690,432 |
| 2020-10-16 | $30.77 | $31.14 | $30.40 | $30.71 | $29.90 | 956,390 |
| 2020-10-15 | $30.62 | $31.12 | $30.45 | $30.77 | $29.96 | 1,161,036 |
| 2020-10-14 | $31.09 | $31.74 | $31.04 | $31.14 | $30.32 | 945,678 |
| 2020-10-13 | $31.66 | $31.83 | $30.85 | $30.92 | $30.11 | 972,866 |
| 2020-10-12 | $31.90 | $32.18 | $31.61 | $31.83 | $30.99 | 774,796 |
| 2020-10-09 | $32.23 | $32.47 | $31.45 | $31.69 | $30.86 | 826,453 |
| 2020-10-08 | $32.00 | $32.48 | $31.67 | $31.90 | $31.06 | 1,086,151 |
| 2020-10-07 | $30.20 | $31.80 | $30.03 | $31.64 | $30.81 | 1,840,625 |
| 2020-10-06 | $30.65 | $30.90 | $29.63 | $29.70 | $28.92 | 1,395,042 |
| 2020-10-05 | $30.05 | $30.50 | $29.89 | $30.29 | $29.49 | 1,029,958 |
| 2020-10-02 | $29.12 | $29.86 | $29.10 | $29.57 | $28.79 | 1,465,169 |
| 2020-10-01 | $29.69 | $30.05 | $29.53 | $29.83 | $29.04 | 1,226,298 |
| 2020-09-30 | $29.41 | $30.03 | $29.17 | $29.51 | $28.73 | 3,157,703 |
| 2020-09-29 | $31.56 | $31.79 | $30.16 | $30.26 | $29.46 | 1,924,915 |
| 2020-09-28 | $30.49 | $31.47 | $30.49 | $31.27 | $30.45 | 1,671,661 |
| 2020-09-25 | $29.53 | $30.02 | $29.39 | $29.78 | $29.00 | 971,948 |
| 2020-09-24 | $29.45 | $30.01 | $29.16 | $29.75 | $28.97 | 1,166,903 |
| 2020-09-23 | $30.36 | $30.49 | $29.43 | $29.43 | $28.66 | 1,133,343 |
| 2020-09-22 | $30.03 | $30.50 | $29.83 | $30.47 | $29.67 | 2,043,337 |
| 2020-09-21 | $30.19 | $30.45 | $29.35 | $29.80 | $29.02 | 1,440,819 |
| 2020-09-18 | $32.09 | $32.23 | $30.93 | $31.13 | $30.31 | 2,671,303 |
| 2020-09-17 | $31.44 | $32.02 | $30.97 | $31.84 | $31.00 | 814,224 |
| 2020-09-16 | $32.91 | $32.95 | $31.92 | $31.99 | $31.15 | 1,177,972 |
| 2020-09-15 | $33.22 | $33.51 | $32.58 | $32.61 | $31.75 | 1,354,267 |
| 2020-09-14 | $31.82 | $32.98 | $31.70 | $32.93 | $32.06 | 1,316,099 |
| 2020-09-11 | $31.86 | $31.97 | $30.69 | $31.40 | $30.57 | 1,249,026 |
| 2020-09-10 | $32.10 | $32.53 | $31.57 | $31.63 | $30.80 | 1,003,207 |
| 2020-09-09 | $31.26 | $32.18 | $31.01 | $32.08 | $31.24 | 1,353,329 |
| 2020-09-08 | $30.89 | $31.57 | $30.58 | $30.79 | $29.98 | 1,238,486 |
| 2020-09-04 | $32.34 | $32.58 | $30.86 | $31.64 | $30.81 | 1,347,354 |
| 2020-09-03 | $33.69 | $33.71 | $31.52 | $31.85 | $31.01 | 1,103,529 |
| 2020-09-02 | $33.57 | $33.77 | $32.71 | $33.68 | $32.79 | 937,011 |
| 2020-09-01 | $32.89 | $33.56 | $32.25 | $33.50 | $32.62 | 1,239,098 |
| 2020-08-31 | $33.91 | $33.95 | $32.93 | $32.94 | $32.07 | 1,150,040 |
| 2020-08-28 | $33.15 | $34.09 | $33.04 | $33.89 | $33.00 | 1,128,945 |
| 2020-08-27 | $33.05 | $33.42 | $32.83 | $32.99 | $32.12 | 1,110,527 |
| 2020-08-26 | $32.79 | $33.19 | $32.59 | $32.79 | $31.93 | 882,028 |
| 2020-08-25 | $33.54 | $33.58 | $32.40 | $32.66 | $31.80 | 1,244,211 |
| 2020-08-24 | $33.93 | $34.18 | $33.24 | $33.33 | $32.45 | 1,341,698 |
| 2020-08-21 | $32.69 | $33.55 | $32.53 | $33.52 | $32.64 | 1,094,305 |
| 2020-08-20 | $32.92 | $33.25 | $32.53 | $32.97 | $32.10 | 887,356 |
| 2020-08-19 | $33.10 | $33.78 | $32.99 | $33.33 | $32.45 | 1,455,290 |
| 2020-08-18 | $32.85 | $33.48 | $32.77 | $32.97 | $32.10 | 1,298,861 |
| 2020-08-17 | $32.14 | $33.11 | $31.99 | $32.68 | $31.82 | 1,693,344 |
| 2020-08-14 | $31.64 | $32.09 | $31.47 | $32.01 | $31.17 | 924,132 |
| 2020-08-13 | $31.41 | $32.24 | $31.35 | $31.89 | $31.05 | 1,322,215 |
| 2020-08-12 | $31.49 | $31.81 | $31.09 | $31.73 | $30.75 | 1,531,998 |
| 2020-08-11 | $31.26 | $31.41 | $30.84 | $31.00 | $30.05 | 1,224,193 |
| 2020-08-10 | $31.29 | $32.13 | $30.74 | $30.90 | $29.95 | 1,079,804 |
| 2020-08-07 | $30.21 | $31.40 | $30.21 | $31.39 | $30.43 | 1,139,105 |
| 2020-08-06 | $30.75 | $30.94 | $30.12 | $30.28 | $29.35 | 1,814,553 |
| 2020-08-05 | $31.49 | $31.49 | $30.43 | $30.85 | $29.90 | 1,977,484 |
| 2020-08-04 | $31.78 | $32.58 | $30.43 | $30.87 | $29.92 | 2,981,822 |
| 2020-08-03 | $32.09 | $32.16 | $31.24 | $31.40 | $30.43 | 1,947,191 |
| 2020-07-31 | $31.66 | $31.94 | $30.99 | $31.67 | $30.70 | 1,255,116 |
| 2020-07-30 | $31.57 | $32.25 | $31.35 | $31.89 | $30.91 | 833,707 |
| 2020-07-29 | $31.56 | $32.30 | $31.48 | $32.25 | $31.26 | 740,321 |
| 2020-07-28 | $31.77 | $32.02 | $31.22 | $31.34 | $30.38 | 1,011,337 |
| 2020-07-27 | $30.80 | $32.12 | $30.62 | $32.08 | $31.09 | 1,172,345 |
| 2020-07-24 | $29.92 | $30.75 | $29.61 | $30.64 | $29.70 | 1,415,881 |
| 2020-07-23 | $29.86 | $30.77 | $29.58 | $29.91 | $28.99 | 1,573,809 |
| 2020-07-22 | $28.78 | $30.22 | $28.72 | $29.73 | $28.82 | 1,244,329 |
| 2020-07-21 | $29.43 | $29.76 | $28.91 | $29.08 | $28.19 | 1,335,351 |
| 2020-07-20 | $29.42 | $29.55 | $29.05 | $29.15 | $28.25 | 668,360 |
| 2020-07-17 | $29.09 | $29.82 | $29.08 | $29.68 | $28.77 | 1,019,009 |
| 2020-07-16 | $28.71 | $29.28 | $28.43 | $28.98 | $28.09 | 751,117 |
| 2020-07-15 | $28.61 | $29.16 | $28.45 | $28.77 | $27.89 | 1,709,203 |
| 2020-07-14 | $26.98 | $27.90 | $26.47 | $27.80 | $26.95 | 1,437,004 |
| 2020-07-13 | $27.40 | $27.41 | $26.62 | $26.76 | $25.94 | 1,565,353 |
| 2020-07-10 | $25.95 | $27.11 | $25.95 | $26.99 | $26.16 | 1,048,596 |
| 2020-07-09 | $26.37 | $26.39 | $25.44 | $25.84 | $25.05 | 1,403,941 |
| 2020-07-08 | $26.12 | $26.86 | $25.76 | $26.41 | $25.60 | 1,270,152 |
| 2020-07-07 | $25.91 | $26.89 | $25.70 | $26.10 | $25.30 | 1,677,077 |
| 2020-07-06 | $26.41 | $26.54 | $25.95 | $26.29 | $25.48 | 947,875 |
| 2020-07-02 | $25.49 | $26.17 | $25.01 | $25.48 | $24.70 | 1,120,037 |
| 2020-07-01 | $25.80 | $25.89 | $24.60 | $24.73 | $23.97 | 924,283 |
| 2020-06-30 | $24.98 | $25.89 | $24.96 | $25.65 | $24.86 | 1,243,630 |
| 2020-06-29 | $24.31 | $25.21 | $23.90 | $25.10 | $24.33 | 1,448,361 |
| 2020-06-26 | $23.41 | $24.03 | $23.17 | $23.76 | $23.03 | 3,663,681 |
| 2020-06-25 | $23.56 | $23.87 | $23.08 | $23.72 | $22.99 | 1,318,632 |
| 2020-06-24 | $24.60 | $25.23 | $23.82 | $23.89 | $23.16 | 1,479,739 |
| 2020-06-23 | $25.22 | $25.33 | $24.95 | $25.05 | $24.28 | 1,199,225 |
| 2020-06-22 | $24.00 | $24.81 | $23.59 | $24.74 | $23.98 | 1,197,678 |
| 2020-06-19 | $24.45 | $24.85 | $23.73 | $24.36 | $23.61 | 3,376,064 |
| 2020-06-18 | $23.78 | $24.38 | $23.64 | $23.97 | $23.23 | 1,161,054 |
| 2020-06-17 | $24.55 | $24.76 | $23.80 | $24.20 | $23.46 | 1,220,274 |
| 2020-06-16 | $25.00 | $25.25 | $23.87 | $24.46 | $23.71 | 1,121,923 |
| 2020-06-15 | $21.98 | $24.03 | $21.84 | $24.01 | $23.27 | 1,088,742 |
| 2020-06-12 | $23.84 | $24.09 | $22.51 | $23.03 | $22.32 | 1,236,730 |
| 2020-06-11 | $23.62 | $24.45 | $22.51 | $22.55 | $21.86 | 1,211,155 |
| 2020-06-10 | $25.83 | $26.02 | $24.82 | $25.17 | $24.40 | 1,617,152 |
| 2020-06-09 | $26.35 | $26.73 | $25.78 | $25.89 | $25.09 | 1,269,295 |
| 2020-06-08 | $27.65 | $27.83 | $26.84 | $26.97 | $26.14 | 1,105,856 |
| 2020-06-05 | $26.97 | $27.50 | $26.52 | $27.06 | $26.23 | 1,533,832 |
| 2020-06-04 | $25.42 | $26.40 | $25.23 | $25.58 | $24.79 | 1,171,205 |
| 2020-06-03 | $25.67 | $25.95 | $25.07 | $25.77 | $24.98 | 1,723,103 |
| 2020-06-02 | $24.44 | $25.23 | $24.42 | $25.09 | $24.32 | 1,352,713 |
| 2020-06-01 | $23.63 | $24.56 | $23.42 | $24.11 | $23.37 | 1,487,615 |
| 2020-05-29 | $23.62 | $24.21 | $23.36 | $23.61 | $22.88 | 2,203,938 |
| 2020-05-28 | $25.09 | $25.09 | $23.88 | $23.99 | $23.25 | 1,433,452 |
| 2020-05-27 | $24.98 | $25.19 | $24.05 | $24.78 | $24.02 | 1,981,460 |
| 2020-05-26 | $24.55 | $24.76 | $24.04 | $24.08 | $23.34 | 1,541,615 |
| 2020-05-22 | $22.73 | $23.20 | $22.12 | $23.10 | $22.39 | 1,188,178 |
| 2020-05-21 | $22.68 | $23.12 | $22.44 | $22.49 | $21.80 | 1,810,742 |
| 2020-05-20 | $22.49 | $23.23 | $22.49 | $22.86 | $22.16 | 1,727,406 |
| 2020-05-19 | $21.52 | $22.80 | $21.21 | $22.02 | $21.34 | 2,321,882 |
| 2020-05-18 | $21.35 | $22.08 | $21.20 | $21.78 | $21.11 | 1,599,581 |
| 2020-05-15 | $19.01 | $19.92 | $18.87 | $19.81 | $19.20 | 1,614,578 |
| 2020-05-14 | $18.48 | $19.36 | $17.99 | $19.20 | $18.61 | 1,344,501 |
| 2020-05-13 | $19.87 | $20.46 | $19.00 | $19.25 | $18.52 | 1,178,319 |
| 2020-05-12 | $21.34 | $21.57 | $20.27 | $20.28 | $19.51 | 1,196,568 |
| 2020-05-11 | $21.38 | $21.71 | $20.84 | $21.21 | $20.40 | 1,335,546 |
| 2020-05-08 | $20.66 | $21.98 | $20.54 | $21.90 | $21.07 | 2,172,345 |
| 2020-05-07 | $20.96 | $21.33 | $19.90 | $20.01 | $19.25 | 1,081,232 |
| 2020-05-06 | $19.85 | $20.59 | $19.77 | $20.32 | $19.55 | 1,786,865 |
| 2020-05-05 | $20.18 | $21.72 | $19.34 | $19.61 | $18.86 | 2,083,104 |
| 2020-05-04 | $18.94 | $19.77 | $18.78 | $19.61 | $18.86 | 1,810,585 |
| 2020-05-01 | $19.22 | $19.59 | $18.56 | $19.51 | $18.77 | 1,669,967 |
| 2020-04-30 | $20.34 | $20.85 | $19.95 | $20.00 | $19.24 | 1,639,764 |
| 2020-04-29 | $20.33 | $21.22 | $20.33 | $21.14 | $20.34 | 2,902,603 |
| 2020-04-28 | $19.30 | $19.77 | $18.98 | $19.45 | $18.71 | 1,486,332 |
| 2020-04-27 | $17.85 | $18.61 | $17.68 | $18.44 | $17.74 | 1,546,943 |
| 2020-04-24 | $16.99 | $17.71 | $16.73 | $17.57 | $16.90 | 1,341,869 |
| 2020-04-23 | $16.60 | $17.21 | $16.49 | $16.85 | $16.21 | 1,474,191 |
| 2020-04-22 | $16.71 | $16.71 | $16.28 | $16.43 | $15.81 | 1,143,936 |
| 2020-04-21 | $16.06 | $16.37 | $15.83 | $16.13 | $15.52 | 1,324,510 |
| 2020-04-20 | $16.63 | $17.21 | $16.39 | $16.71 | $16.07 | 920,667 |
| 2020-04-17 | $17.09 | $17.71 | $16.91 | $17.46 | $16.80 | 885,590 |
| 2020-04-16 | $16.52 | $16.61 | $15.74 | $16.30 | $15.68 | 1,151,284 |
| 2020-04-15 | $16.80 | $16.93 | $15.56 | $16.70 | $16.07 | 2,616,520 |
| 2020-04-14 | $18.11 | $18.32 | $17.34 | $17.76 | $17.09 | 1,869,875 |
| 2020-04-13 | $18.34 | $18.53 | $17.19 | $17.54 | $16.87 | 1,115,027 |
| 2020-04-09 | $18.21 | $19.09 | $17.67 | $18.37 | $17.67 | 1,709,006 |
| 2020-04-08 | $16.40 | $17.85 | $15.83 | $17.56 | $16.89 | 2,313,456 |
| 2020-04-07 | $16.65 | $17.23 | $15.90 | $15.94 | $15.33 | 1,995,230 |
| 2020-04-06 | $14.58 | $16.02 | $14.44 | $15.88 | $15.28 | 1,654,009 |
| 2020-04-03 | $14.58 | $14.96 | $13.41 | $13.86 | $13.33 | 1,862,687 |
| 2020-04-02 | $15.07 | $15.63 | $14.42 | $14.61 | $14.05 | 1,418,601 |
| 2020-04-01 | $16.00 | $16.63 | $14.75 | $15.09 | $14.52 | 2,212,454 |
| 2020-03-31 | $17.58 | $17.94 | $16.77 | $17.18 | $16.53 | 1,793,387 |
| 2020-03-30 | $17.29 | $18.11 | $17.26 | $17.75 | $17.08 | 1,922,325 |
| 2020-03-27 | $17.05 | $18.11 | $16.77 | $17.59 | $16.92 | 1,564,892 |
| 2020-03-26 | $19.00 | $19.54 | $17.85 | $18.21 | $17.52 | 2,365,239 |
| 2020-03-25 | $17.61 | $20.06 | $17.00 | $18.64 | $17.93 | 2,491,369 |
| 2020-03-24 | $15.05 | $17.82 | $14.93 | $17.72 | $17.05 | 2,608,525 |
| 2020-03-23 | $14.03 | $14.32 | $13.05 | $14.00 | $13.47 | 2,408,958 |
| 2020-03-20 | $16.04 | $16.50 | $13.97 | $14.29 | $13.75 | 3,453,855 |
| 2020-03-19 | $14.19 | $16.04 | $13.54 | $15.95 | $15.34 | 2,471,790 |
| 2020-03-18 | $15.50 | $15.90 | $12.97 | $14.27 | $13.73 | 3,347,786 |
| 2020-03-17 | $16.94 | $17.48 | $15.63 | $16.62 | $15.99 | 2,489,831 |
| 2020-03-16 | $17.40 | $19.12 | $16.17 | $16.66 | $16.03 | 2,201,932 |
| 2020-03-13 | $19.65 | $20.72 | $18.01 | $20.71 | $19.92 | 2,542,119 |
| 2020-03-12 | $20.21 | $20.47 | $17.97 | $18.12 | $17.43 | 2,546,654 |
| 2020-03-11 | $23.34 | $23.80 | $21.47 | $22.00 | $21.16 | 1,592,994 |
| 2020-03-10 | $24.65 | $24.65 | $22.56 | $24.22 | $23.30 | 1,857,454 |
| 2020-03-09 | $24.23 | $25.43 | $23.59 | $23.70 | $22.80 | 1,931,748 |
| 2020-03-06 | $28.09 | $28.35 | $26.38 | $27.20 | $26.17 | 2,255,335 |
| 2020-03-05 | $29.97 | $30.04 | $28.54 | $29.06 | $27.96 | 1,399,324 |
| 2020-03-04 | $29.71 | $30.76 | $28.93 | $30.68 | $29.51 | 1,678,975 |
| 2020-03-03 | $29.93 | $30.25 | $28.58 | $29.11 | $28.00 | 1,944,725 |
| 2020-03-02 | $28.66 | $29.94 | $28.00 | $29.88 | $28.74 | 1,816,395 |
| 2020-02-28 | $28.21 | $28.51 | $27.24 | $28.45 | $27.37 | 2,110,723 |
| 2020-02-27 | $30.23 | $30.39 | $29.07 | $29.08 | $27.97 | 1,890,790 |
| 2020-02-26 | $32.16 | $32.28 | $30.70 | $30.80 | $29.63 | 1,795,572 |
| 2020-02-25 | $33.14 | $33.14 | $31.83 | $31.86 | $30.65 | 1,596,016 |
| 2020-02-24 | $33.18 | $33.19 | $32.78 | $32.99 | $31.74 | 668,247 |
| 2020-02-21 | $33.97 | $34.05 | $33.65 | $33.99 | $32.70 | 788,318 |
| 2020-02-20 | $33.31 | $34.27 | $33.28 | $33.94 | $32.65 | 1,210,305 |
| 2020-02-19 | $33.39 | $34.35 | $33.39 | $33.43 | $32.16 | 1,727,051 |
| 2020-02-18 | $34.25 | $34.25 | $32.99 | $33.32 | $32.05 | 1,078,897 |
| 2020-02-14 | $33.67 | $34.28 | $33.40 | $34.18 | $32.88 | 2,062,296 |
| 2020-02-13 | $33.88 | $34.10 | $33.49 | $33.73 | $32.31 | 1,569,156 |
| 2020-02-12 | $33.30 | $34.18 | $33.30 | $33.79 | $32.37 | 2,218,385 |
| 2020-02-11 | $31.25 | $33.38 | $30.71 | $33.08 | $31.69 | 2,163,495 |
| 2020-02-10 | $31.70 | $32.22 | $31.70 | $31.88 | $30.54 | 1,850,288 |
| 2020-02-07 | $31.73 | $32.00 | $31.33 | $31.84 | $30.50 | 1,030,589 |
| 2020-02-06 | $31.85 | $31.99 | $31.53 | $31.75 | $30.41 | 819,434 |
| 2020-02-05 | $31.34 | $31.88 | $31.34 | $31.76 | $30.42 | 934,197 |
| 2020-02-04 | $31.54 | $31.68 | $31.02 | $31.09 | $29.78 | 1,119,170 |
| 2020-02-03 | $30.90 | $31.44 | $30.62 | $31.18 | $29.87 | 1,067,270 |
| 2020-01-31 | $30.64 | $31.05 | $30.05 | $30.68 | $29.39 | 2,039,570 |
| 2020-01-30 | $30.83 | $31.12 | $30.36 | $30.83 | $29.53 | 716,926 |
| 2020-01-29 | $31.33 | $31.47 | $31.01 | $31.14 | $29.83 | 933,384 |
| 2020-01-28 | $31.32 | $31.43 | $30.84 | $31.31 | $29.99 | 658,398 |
| 2020-01-27 | $30.71 | $31.42 | $30.49 | $31.09 | $29.78 | 1,189,266 |
| 2020-01-24 | $31.03 | $31.20 | $30.44 | $31.07 | $29.76 | 961,664 |
| 2020-01-23 | $31.03 | $31.32 | $30.79 | $31.09 | $29.78 | 1,196,220 |
| 2020-01-22 | $30.93 | $31.24 | $30.93 | $31.15 | $29.84 | 803,752 |
| 2020-01-21 | $30.96 | $31.43 | $30.92 | $30.94 | $29.64 | 1,250,679 |
| 2020-01-17 | $31.88 | $32.52 | $31.79 | $31.88 | $30.54 | 1,716,632 |
| 2020-01-16 | $31.63 | $31.90 | $31.44 | $31.60 | $30.27 | 1,477,720 |
| 2020-01-15 | $30.75 | $31.55 | $30.67 | $31.50 | $30.17 | 748,738 |
| 2020-01-14 | $31.06 | $31.24 | $30.76 | $31.17 | $29.86 | 597,381 |
| 2020-01-13 | $30.95 | $31.22 | $30.78 | $31.07 | $29.76 | 774,943 |
| 2020-01-10 | $30.88 | $31.23 | $30.79 | $31.04 | $29.73 | 906,348 |
| 2020-01-09 | $30.95 | $31.16 | $30.80 | $31.01 | $29.71 | 1,348,909 |
| 2020-01-08 | $30.27 | $30.77 | $30.12 | $30.75 | $29.46 | 1,249,679 |
| 2020-01-07 | $30.34 | $30.54 | $30.02 | $30.10 | $28.83 | 923,019 |
| 2020-01-06 | $29.79 | $30.38 | $29.64 | $30.31 | $29.03 | 1,461,092 |
| 2020-01-03 | $29.60 | $29.79 | $29.36 | $29.75 | $28.50 | 1,178,940 |
| 2020-01-02 | $29.77 | $29.92 | $29.40 | $29.88 | $28.62 | 1,122,228 |
| 2019-12-31 | $29.53 | $29.92 | $29.53 | $29.67 | $28.42 | 1,075,143 |
| 2019-12-30 | $29.98 | $30.04 | $29.52 | $29.61 | $28.36 | 732,884 |
| 2019-12-27 | $30.29 | $30.29 | $29.89 | $29.93 | $28.67 | 1,161,560 |
| 2019-12-26 | $29.79 | $30.29 | $29.57 | $30.22 | $28.95 | 849,987 |
| 2019-12-24 | $29.87 | $29.97 | $29.71 | $29.76 | $28.51 | 380,864 |
| 2019-12-23 | $29.62 | $29.93 | $29.51 | $29.79 | $28.54 | 954,777 |
| 2019-12-20 | $29.82 | $30.03 | $29.33 | $29.62 | $28.37 | 4,401,252 |
| 2019-12-19 | $28.97 | $29.84 | $28.79 | $29.67 | $28.42 | 2,977,180 |
| 2019-12-18 | $28.80 | $28.87 | $28.34 | $28.83 | $27.62 | 1,555,582 |
| 2019-12-17 | $28.46 | $28.95 | $28.38 | $28.72 | $27.51 | 1,143,846 |
| 2019-12-16 | $28.68 | $28.83 | $28.47 | $28.51 | $27.31 | 1,172,996 |
| 2019-12-13 | $29.00 | $29.00 | $28.45 | $28.50 | $27.30 | 850,941 |
| 2019-12-12 | $28.57 | $29.09 | $28.51 | $28.98 | $27.76 | 1,468,502 |
| 2019-12-11 | $28.63 | $28.83 | $28.36 | $28.55 | $27.35 | 903,370 |
| 2019-12-10 | $28.41 | $29.39 | $28.27 | $28.68 | $27.47 | 846,952 |
| 2019-12-09 | $28.72 | $28.82 | $28.39 | $28.58 | $27.38 | 929,557 |
| 2019-12-06 | $29.60 | $29.70 | $28.75 | $28.79 | $27.58 | 1,679,523 |
| 2019-12-05 | $29.11 | $29.38 | $29.08 | $29.24 | $28.01 | 899,270 |
| 2019-12-04 | $29.06 | $29.25 | $28.75 | $29.00 | $27.78 | 1,147,476 |
| 2019-12-03 | $28.78 | $28.93 | $28.59 | $28.85 | $27.64 | 830,383 |
| 2019-12-02 | $29.41 | $29.49 | $28.93 | $29.02 | $27.80 | 955,819 |
| 2019-11-29 | $29.72 | $30.04 | $29.57 | $29.66 | $28.41 | 421,982 |
| 2019-11-27 | $29.71 | $30.03 | $29.68 | $29.89 | $28.63 | 920,725 |
| 2019-11-26 | $29.61 | $29.77 | $29.41 | $29.75 | $28.50 | 1,083,409 |
| 2019-11-25 | $29.39 | $30.10 | $29.33 | $29.72 | $28.47 | 1,395,580 |
| 2019-11-22 | $29.17 | $29.54 | $28.95 | $29.41 | $28.17 | 828,838 |
| 2019-11-21 | $29.44 | $29.51 | $28.94 | $29.01 | $27.79 | 827,960 |
| 2019-11-20 | $29.26 | $29.45 | $28.81 | $29.22 | $27.99 | 1,017,305 |
| 2019-11-19 | $29.35 | $29.55 | $29.15 | $29.20 | $27.97 | 787,886 |
| 2019-11-18 | $28.75 | $29.16 | $28.69 | $29.09 | $27.87 | 1,420,486 |
| 2019-11-15 | $29.07 | $29.12 | $28.69 | $28.72 | $27.51 | 883,353 |
| 2019-11-14 | $29.12 | $29.51 | $29.00 | $29.08 | $27.86 | 866,194 |
| 2019-11-13 | $29.23 | $29.43 | $28.93 | $29.22 | $27.99 | 934,903 |
| 2019-11-12 | $29.64 | $29.89 | $29.41 | $29.60 | $28.22 | 1,081,785 |
| 2019-11-11 | $28.90 | $29.52 | $28.90 | $29.50 | $28.13 | 818,138 |
| 2019-11-08 | $28.96 | $29.24 | $28.73 | $29.15 | $27.80 | 1,156,174 |
| 2019-11-07 | $29.88 | $30.07 | $29.07 | $29.20 | $27.84 | 1,212,520 |
| 2019-11-06 | $28.42 | $29.93 | $28.42 | $29.78 | $28.40 | 1,615,068 |
| 2019-11-05 | $29.04 | $29.93 | $28.42 | $28.72 | $27.39 | 4,012,696 |
| 2019-11-04 | $30.11 | $30.34 | $29.70 | $29.97 | $28.58 | 2,517,734 |
| 2019-11-01 | $29.52 | $29.88 | $29.26 | $29.87 | $28.48 | 2,409,089 |
| 2019-10-31 | $29.15 | $29.28 | $28.93 | $29.23 | $27.87 | 1,116,967 |
| 2019-10-30 | $28.80 | $29.24 | $28.80 | $29.18 | $27.82 | 999,664 |
| 2019-10-29 | $29.00 | $29.31 | $28.79 | $28.90 | $27.56 | 1,893,016 |
| 2019-10-28 | $29.67 | $29.79 | $28.87 | $29.07 | $27.72 | 1,491,846 |
| 2019-10-25 | $28.83 | $29.71 | $28.82 | $29.63 | $28.25 | 1,656,378 |
| 2019-10-24 | $28.93 | $29.33 | $28.76 | $28.82 | $27.48 | 1,840,603 |
| 2019-10-23 | $28.24 | $29.02 | $28.24 | $28.94 | $27.60 | 2,181,762 |
| 2019-10-22 | $27.29 | $28.79 | $27.18 | $28.29 | $26.98 | 3,157,537 |
| 2019-10-21 | $27.73 | $28.22 | $27.12 | $27.24 | $25.97 | 2,316,787 |
| 2019-10-18 | $26.86 | $27.80 | $26.86 | $27.45 | $26.17 | 2,448,789 |
| 2019-10-17 | $26.62 | $27.32 | $26.41 | $26.87 | $25.62 | 2,673,299 |
| 2019-10-16 | $24.92 | $26.52 | $24.83 | $26.51 | $25.28 | 2,794,285 |
| 2019-10-15 | $25.04 | $25.08 | $24.67 | $25.01 | $23.85 | 2,101,295 |
| 2019-10-14 | $24.80 | $25.14 | $24.80 | $25.01 | $23.85 | 1,815,210 |
| 2019-10-11 | $24.68 | $25.11 | $24.66 | $24.89 | $23.73 | 1,291,017 |
| 2019-10-10 | $24.16 | $24.45 | $24.16 | $24.28 | $23.15 | 1,039,490 |
| 2019-10-09 | $24.28 | $24.36 | $24.10 | $24.16 | $23.04 | 929,566 |
| 2019-10-08 | $23.91 | $24.32 | $23.84 | $24.12 | $23.00 | 836,753 |
| 2019-10-07 | $23.98 | $24.34 | $23.92 | $24.14 | $23.02 | 1,683,852 |
| 2019-10-04 | $23.89 | $24.33 | $23.81 | $24.07 | $22.95 | 1,536,472 |
| 2019-10-03 | $23.40 | $23.92 | $23.17 | $23.91 | $22.80 | 2,824,040 |
| 2019-10-02 | $23.02 | $23.59 | $23.00 | $23.52 | $22.43 | 2,443,503 |
| 2019-10-01 | $24.71 | $25.04 | $23.90 | $23.91 | $22.80 | 1,874,877 |
| 2019-09-30 | $24.89 | $25.03 | $24.58 | $24.58 | $23.44 | 4,164,661 |
| 2019-09-27 | $25.30 | $25.47 | $24.86 | $24.90 | $23.74 | 1,047,733 |
| 2019-09-26 | $25.41 | $25.52 | $25.14 | $25.20 | $24.03 | 1,060,036 |
| 2019-09-25 | $24.91 | $25.58 | $24.91 | $25.53 | $24.34 | 4,238,516 |
| 2019-09-24 | $24.82 | $25.00 | $24.70 | $24.95 | $23.79 | 1,171,465 |
| 2019-09-23 | $24.90 | $25.15 | $24.77 | $24.78 | $23.63 | 1,460,363 |
| 2019-09-20 | $25.17 | $25.31 | $24.91 | $25.06 | $23.90 | 2,738,364 |
| 2019-09-19 | $24.90 | $25.37 | $24.90 | $25.16 | $23.99 | 1,425,062 |
| 2019-09-18 | $24.78 | $25.22 | $24.66 | $24.86 | $23.70 | 1,391,867 |
| 2019-09-17 | $24.58 | $24.85 | $24.39 | $24.78 | $23.63 | 1,093,088 |
| 2019-09-16 | $25.13 | $25.28 | $24.58 | $24.76 | $23.61 | 1,119,014 |
| 2019-09-13 | $25.15 | $25.38 | $24.99 | $25.13 | $23.96 | 1,749,832 |
| 2019-09-12 | $24.90 | $25.15 | $24.60 | $24.90 | $23.74 | 1,953,547 |
| 2019-09-11 | $24.07 | $24.88 | $23.76 | $24.85 | $23.70 | 2,695,943 |
| 2019-09-10 | $23.72 | $24.02 | $23.70 | $24.01 | $22.89 | 1,418,650 |
| 2019-09-09 | $23.45 | $23.87 | $23.38 | $23.66 | $22.56 | 1,367,965 |
| 2019-09-06 | $23.43 | $23.71 | $23.25 | $23.32 | $22.24 | 1,900,783 |
| 2019-09-05 | $23.43 | $23.67 | $23.20 | $23.32 | $22.24 | 1,824,334 |
| 2019-09-04 | $23.40 | $23.49 | $23.10 | $23.22 | $22.14 | 1,843,890 |
| 2019-09-03 | $23.62 | $23.78 | $23.03 | $23.10 | $22.03 | 2,383,081 |
| 2019-08-30 | $23.70 | $24.14 | $23.67 | $24.04 | $22.92 | 2,003,948 |
| 2019-08-29 | $23.50 | $23.99 | $23.32 | $23.67 | $22.57 | 1,722,988 |
| 2019-08-28 | $22.28 | $23.09 | $22.19 | $23.05 | $21.98 | 1,621,191 |
| 2019-08-27 | $22.71 | $22.90 | $22.22 | $22.36 | $21.32 | 2,035,146 |
| 2019-08-26 | $22.12 | $22.52 | $22.01 | $22.52 | $21.47 | 1,169,220 |
| 2019-08-23 | $22.48 | $22.76 | $21.82 | $21.93 | $20.91 | 1,943,788 |
| 2019-08-22 | $22.77 | $22.94 | $22.46 | $22.58 | $21.53 | 1,471,856 |
| 2019-08-21 | $22.72 | $22.91 | $22.55 | $22.71 | $21.65 | 1,750,092 |
| 2019-08-20 | $22.83 | $22.85 | $22.28 | $22.45 | $21.41 | 2,490,808 |
| 2019-08-19 | $23.52 | $23.52 | $22.83 | $22.88 | $21.82 | 1,399,475 |
| 2019-08-16 | $22.75 | $23.35 | $22.62 | $23.31 | $22.23 | 1,606,612 |
| 2019-08-15 | $22.66 | $22.97 | $22.51 | $22.76 | $21.58 | 2,288,367 |
| 2019-08-14 | $22.48 | $22.83 | $22.47 | $22.59 | $21.42 | 1,828,025 |
| 2019-08-13 | $21.90 | $22.94 | $21.90 | $22.86 | $21.67 | 2,560,321 |
| 2019-08-12 | $22.61 | $22.67 | $22.00 | $22.08 | $20.93 | 2,528,015 |
| 2019-08-09 | $22.85 | $23.17 | $22.66 | $22.78 | $21.60 | 2,686,827 |
| 2019-08-08 | $22.60 | $23.05 | $22.13 | $22.97 | $21.78 | 3,168,217 |
| 2019-08-07 | $22.63 | $22.79 | $22.12 | $22.58 | $21.41 | 3,662,131 |
| 2019-08-06 | $23.50 | $23.69 | $22.60 | $23.10 | $21.90 | 8,029,371 |
| 2019-08-05 | $24.91 | $25.18 | $24.74 | $24.82 | $23.53 | 2,267,457 |
| 2019-08-02 | $25.65 | $25.68 | $25.15 | $25.23 | $23.92 | 1,984,108 |
| 2019-08-01 | $26.06 | $26.42 | $25.58 | $25.71 | $24.37 | 1,709,628 |
| 2019-07-31 | $26.77 | $26.86 | $25.99 | $26.14 | $24.78 | 1,449,208 |
| 2019-07-30 | $26.17 | $26.80 | $26.17 | $26.75 | $25.36 | 918,463 |
| 2019-07-29 | $26.59 | $26.71 | $26.15 | $26.39 | $25.02 | 1,000,865 |
| 2019-07-26 | $26.38 | $26.75 | $26.27 | $26.59 | $25.21 | 1,023,279 |
| 2019-07-25 | $26.54 | $26.76 | $26.27 | $26.32 | $24.95 | 1,641,991 |
| 2019-07-24 | $25.95 | $26.55 | $25.95 | $26.48 | $25.10 | 1,037,273 |
| 2019-07-23 | $26.07 | $26.42 | $25.99 | $26.09 | $24.73 | 935,893 |
| 2019-07-22 | $26.17 | $26.33 | $25.96 | $26.01 | $24.66 | 1,033,099 |
| 2019-07-19 | $26.02 | $26.33 | $26.00 | $26.03 | $24.68 | 824,876 |
| 2019-07-18 | $25.96 | $26.12 | $25.79 | $26.05 | $24.70 | 666,410 |
| 2019-07-17 | $26.16 | $26.22 | $25.76 | $25.91 | $24.56 | 1,142,798 |
| 2019-07-16 | $26.11 | $26.35 | $25.93 | $26.21 | $24.85 | 1,121,237 |
| 2019-07-15 | $25.90 | $26.22 | $25.71 | $26.17 | $24.81 | 1,446,130 |
| 2019-07-12 | $25.70 | $25.99 | $25.70 | $25.86 | $24.52 | 1,281,438 |
| 2019-07-11 | $25.94 | $25.99 | $25.56 | $25.81 | $24.47 | 1,236,980 |
| 2019-07-10 | $26.30 | $26.37 | $25.90 | $25.91 | $24.56 | 931,284 |
| 2019-07-09 | $26.47 | $26.56 | $25.79 | $26.19 | $24.83 | 2,586,777 |
| 2019-07-08 | $26.56 | $26.67 | $26.38 | $26.44 | $25.07 | 771,470 |
| 2019-07-05 | $26.47 | $26.74 | $26.32 | $26.60 | $25.22 | 1,093,501 |
| 2019-07-03 | $26.52 | $26.68 | $26.26 | $26.65 | $25.27 | 508,137 |
| 2019-07-02 | $26.32 | $26.49 | $26.17 | $26.44 | $25.07 | 729,782 |
| 2019-07-01 | $26.35 | $26.46 | $26.13 | $26.38 | $25.01 | 905,828 |
| 2019-06-28 | $25.99 | $26.29 | $25.99 | $26.22 | $24.86 | 3,625,061 |
| 2019-06-27 | $25.77 | $26.15 | $25.71 | $25.97 | $24.62 | 1,284,605 |
| 2019-06-26 | $25.74 | $25.83 | $25.44 | $25.64 | $24.31 | 1,416,752 |
| 2019-06-25 | $25.71 | $25.87 | $25.49 | $25.64 | $24.31 | 1,326,113 |
| 2019-06-24 | $25.31 | $25.67 | $25.08 | $25.56 | $24.23 | 1,189,270 |
| 2019-06-21 | $25.29 | $25.38 | $24.79 | $25.29 | $23.98 | 3,023,884 |
| 2019-06-20 | $25.35 | $25.49 | $25.11 | $25.44 | $24.12 | 2,178,324 |
| 2019-06-19 | $25.51 | $25.51 | $24.83 | $25.08 | $23.78 | 2,164,516 |
| 2019-06-18 | $25.60 | $25.92 | $25.43 | $25.51 | $24.18 | 2,191,947 |
| 2019-06-17 | $25.68 | $25.83 | $25.41 | $25.52 | $24.19 | 1,855,147 |
| 2019-06-14 | $25.32 | $26.06 | $25.32 | $25.68 | $24.35 | 4,704,552 |
| 2019-06-13 | $24.73 | $24.89 | $24.43 | $24.87 | $23.58 | 2,963,023 |
| 2019-06-12 | $24.05 | $24.67 | $24.01 | $24.60 | $23.32 | 2,776,287 |
| 2019-06-11 | $24.25 | $24.38 | $23.92 | $23.98 | $22.73 | 2,657,100 |
| 2019-06-10 | $23.85 | $24.27 | $23.85 | $24.03 | $22.78 | 2,060,080 |
| 2019-06-07 | $23.91 | $24.05 | $23.56 | $23.79 | $22.55 | 2,136,591 |
| 2019-06-06 | $23.58 | $23.97 | $23.56 | $23.87 | $22.63 | 1,813,586 |
| 2019-06-05 | $23.73 | $23.92 | $23.52 | $23.65 | $22.42 | 3,078,008 |
| 2019-06-04 | $23.36 | $23.76 | $23.30 | $23.69 | $22.46 | 3,103,369 |
| 2019-06-03 | $22.73 | $23.24 | $22.57 | $23.11 | $21.91 | 2,610,631 |
| 2019-05-31 | $22.52 | $23.17 | $22.44 | $22.82 | $21.63 | 3,342,151 |
| 2019-05-30 | $22.93 | $23.09 | $22.36 | $22.76 | $21.58 | 2,954,586 |
| 2019-05-29 | $22.54 | $23.15 | $22.44 | $22.97 | $21.78 | 2,536,728 |
| 2019-05-28 | $22.81 | $22.96 | $22.63 | $22.72 | $21.54 | 4,940,230 |
| 2019-05-24 | $23.01 | $23.18 | $22.80 | $22.94 | $21.75 | 1,975,611 |
| 2019-05-23 | $23.03 | $23.23 | $22.72 | $22.90 | $21.71 | 2,745,090 |
| 2019-05-22 | $23.75 | $23.82 | $23.36 | $23.36 | $22.15 | 1,979,542 |
| 2019-05-21 | $23.58 | $24.20 | $23.47 | $23.93 | $22.69 | 2,347,927 |
| 2019-05-20 | $24.22 | $24.22 | $23.29 | $23.49 | $22.27 | 2,580,359 |
| 2019-05-17 | $24.14 | $24.23 | $23.51 | $24.01 | $22.63 | 2,996,674 |
| 2019-05-16 | $24.63 | $24.70 | $24.26 | $24.30 | $22.91 | 899,288 |
| 2019-05-15 | $24.04 | $24.55 | $23.88 | $24.52 | $23.11 | 2,130,696 |
| 2019-05-14 | $24.31 | $24.45 | $24.22 | $24.31 | $22.92 | 1,110,845 |
| 2019-05-13 | $24.41 | $24.58 | $24.12 | $24.24 | $22.85 | 2,144,922 |
| 2019-05-10 | $24.90 | $24.91 | $24.13 | $24.84 | $23.41 | 1,970,679 |
| 2019-05-09 | $24.28 | $24.93 | $24.03 | $24.91 | $23.48 | 2,446,943 |
| 2019-05-08 | $24.08 | $24.99 | $23.86 | $24.53 | $23.12 | 4,080,931 |
| 2019-05-07 | $25.19 | $26.25 | $24.07 | $24.20 | $22.81 | 4,164,512 |
| 2019-05-06 | $25.04 | $25.62 | $25.04 | $25.39 | $23.93 | 2,472,871 |
| 2019-05-03 | $24.92 | $25.45 | $24.88 | $25.43 | $23.97 | 1,578,312 |
| 2019-05-02 | $24.74 | $25.01 | $24.51 | $24.73 | $23.31 | 2,167,030 |
| 2019-05-01 | $25.11 | $25.27 | $24.78 | $24.78 | $23.36 | 2,409,794 |
| 2019-04-30 | $25.29 | $25.58 | $24.93 | $25.05 | $23.61 | 2,439,145 |
| 2019-04-29 | $24.79 | $24.88 | $24.47 | $24.75 | $23.33 | 2,177,009 |
| 2019-04-26 | $24.45 | $24.83 | $24.30 | $24.79 | $23.37 | 1,581,830 |
| 2019-04-25 | $23.99 | $24.53 | $23.89 | $24.31 | $22.92 | 3,270,966 |
| 2019-04-24 | $24.11 | $24.32 | $23.78 | $24.08 | $22.70 | 1,547,370 |
| 2019-04-23 | $23.92 | $24.52 | $23.77 | $24.01 | $22.63 | 2,090,139 |
| 2019-04-22 | $24.56 | $24.69 | $23.68 | $23.89 | $22.52 | 2,107,541 |
| 2019-04-18 | $24.65 | $24.86 | $24.57 | $24.72 | $23.30 | 1,567,399 |
| 2019-04-17 | $25.19 | $25.21 | $24.62 | $24.68 | $23.26 | 1,913,215 |
| 2019-04-16 | $25.28 | $25.42 | $24.98 | $25.20 | $23.75 | 1,102,195 |
| 2019-04-15 | $25.05 | $25.40 | $24.95 | $25.30 | $23.85 | 1,381,963 |
| 2019-04-12 | $25.31 | $25.45 | $24.80 | $24.98 | $23.55 | 1,426,537 |
| 2019-04-11 | $24.97 | $25.40 | $24.89 | $25.20 | $23.75 | 1,465,661 |
| 2019-04-10 | $25.06 | $25.11 | $24.70 | $24.95 | $23.52 | 1,644,713 |
| 2019-04-09 | $25.16 | $25.26 | $24.86 | $25.08 | $23.64 | 2,226,554 |
| 2019-04-08 | $25.33 | $25.37 | $25.12 | $25.26 | $23.81 | 2,190,117 |
| 2019-04-05 | $25.10 | $25.75 | $24.82 | $25.42 | $23.96 | 6,072,542 |
| 2019-04-04 | $24.25 | $24.50 | $24.01 | $24.19 | $22.80 | 1,991,181 |
| 2019-04-03 | $24.37 | $24.43 | $24.07 | $24.20 | $22.81 | 1,300,172 |
| 2019-04-02 | $24.40 | $24.43 | $23.95 | $24.13 | $22.75 | 1,863,838 |
| 2019-04-01 | $24.56 | $24.68 | $23.99 | $24.41 | $23.01 | 3,239,964 |
| 2019-03-29 | $24.88 | $25.09 | $24.34 | $24.38 | $22.98 | 2,482,188 |
| 2019-03-28 | $24.32 | $24.76 | $24.30 | $24.73 | $23.31 | 1,661,732 |
| 2019-03-27 | $23.98 | $24.31 | $23.89 | $24.21 | $22.82 | 1,170,998 |
| 2019-03-26 | $23.91 | $24.14 | $23.72 | $23.93 | $22.56 | 998,893 |
| 2019-03-25 | $23.74 | $24.02 | $23.59 | $23.74 | $22.38 | 1,884,937 |
| 2019-03-22 | $24.24 | $24.32 | $23.79 | $23.79 | $22.42 | 2,015,899 |
| 2019-03-21 | $24.02 | $24.60 | $23.97 | $24.44 | $23.04 | 1,598,813 |
| 2019-03-20 | $24.65 | $24.66 | $24.06 | $24.15 | $22.76 | 2,602,929 |
| 2019-03-19 | $24.84 | $25.28 | $24.65 | $24.70 | $23.28 | 1,853,216 |
| 2019-03-18 | $24.62 | $24.81 | $24.46 | $24.74 | $23.32 | 2,231,399 |
| 2019-03-15 | $24.50 | $24.71 | $24.44 | $24.63 | $23.22 | 4,045,943 |
| 2019-03-14 | $24.52 | $24.71 | $24.26 | $24.45 | $23.05 | 2,529,499 |
| 2019-03-13 | $25.15 | $25.25 | $24.42 | $24.51 | $23.10 | 3,048,287 |
| 2019-03-12 | $25.65 | $25.71 | $25.01 | $25.04 | $23.60 | 1,640,104 |
| 2019-03-11 | $25.36 | $26.11 | $25.36 | $25.73 | $24.25 | 2,541,569 |
| 2019-03-08 | $24.66 | $25.32 | $24.52 | $25.26 | $23.81 | 1,889,998 |
| 2019-03-07 | $24.84 | $24.99 | $24.63 | $24.78 | $23.36 | 1,093,401 |
| 2019-03-06 | $24.83 | $25.22 | $24.59 | $24.88 | $23.45 | 1,963,751 |
| 2019-03-05 | $25.14 | $25.40 | $24.89 | $24.89 | $23.46 | 1,740,399 |
| 2019-03-04 | $25.47 | $25.64 | $24.89 | $25.18 | $23.74 | 2,193,542 |
| 2019-03-01 | $25.50 | $25.69 | $25.19 | $25.47 | $24.01 | 1,977,611 |
| 2019-02-28 | $25.70 | $25.70 | $25.26 | $25.27 | $23.82 | 2,227,926 |
| 2019-02-27 | $25.57 | $25.80 | $25.40 | $25.69 | $24.22 | 1,655,176 |
| 2019-02-26 | $26.01 | $26.17 | $25.52 | $25.65 | $24.18 | 2,619,990 |
| 2019-02-25 | $26.36 | $26.60 | $25.99 | $26.01 | $24.52 | 2,027,875 |
| 2019-02-22 | $26.54 | $26.68 | $26.34 | $26.47 | $24.82 | 1,823,595 |
| 2019-02-21 | $26.52 | $26.70 | $26.34 | $26.52 | $24.87 | 1,507,612 |
| 2019-02-20 | $26.16 | $26.71 | $25.99 | $26.47 | $24.82 | 2,961,535 |
| 2019-02-19 | $26.79 | $26.93 | $25.99 | $26.09 | $24.47 | 3,156,093 |
| 2019-02-15 | $26.73 | $26.98 | $26.46 | $26.79 | $25.12 | 1,974,417 |
| 2019-02-14 | $26.57 | $27.15 | $26.15 | $26.62 | $24.96 | 3,134,259 |
| 2019-02-13 | $26.15 | $27.00 | $25.50 | $26.62 | $24.96 | 5,669,873 |
| 2019-02-12 | $24.09 | $24.46 | $23.98 | $24.27 | $22.76 | 1,939,394 |
| 2019-02-11 | $23.98 | $24.19 | $23.82 | $24.01 | $22.52 | 1,442,868 |
| 2019-02-08 | $24.08 | $24.30 | $23.84 | $23.91 | $22.42 | 1,224,652 |
| 2019-02-07 | $24.02 | $24.31 | $23.92 | $24.13 | $22.63 | 1,361,377 |
| 2019-02-06 | $24.24 | $24.37 | $23.97 | $23.99 | $22.50 | 1,122,477 |
| 2019-02-05 | $24.34 | $24.51 | $24.05 | $24.29 | $22.78 | 1,135,248 |
| 2019-02-04 | $24.67 | $24.76 | $24.06 | $24.21 | $22.70 | 1,634,179 |
| 2019-02-01 | $24.64 | $24.83 | $24.05 | $24.59 | $23.06 | 2,250,135 |
| 2019-01-31 | $24.18 | $24.58 | $24.17 | $24.38 | $22.86 | 1,281,421 |
| 2019-01-30 | $24.12 | $24.54 | $24.00 | $24.29 | $22.78 | 1,181,891 |
| 2019-01-29 | $24.10 | $24.24 | $23.86 | $24.08 | $22.58 | 1,000,641 |
| 2019-01-28 | $23.84 | $24.32 | $23.84 | $24.11 | $22.61 | 1,334,777 |
| 2019-01-25 | $23.95 | $24.57 | $23.95 | $24.01 | $22.52 | 1,204,364 |
| 2019-01-24 | $22.83 | $23.72 | $22.83 | $23.67 | $22.20 | 1,236,002 |
| 2019-01-23 | $23.32 | $23.55 | $22.87 | $22.89 | $21.47 | 1,141,873 |
| 2019-01-22 | $23.89 | $23.90 | $23.16 | $23.25 | $21.80 | 1,720,714 |
| 2019-01-18 | $23.87 | $24.18 | $23.70 | $24.07 | $22.57 | 1,297,288 |
| 2019-01-17 | $23.31 | $23.87 | $23.31 | $23.69 | $22.22 | 2,052,995 |
| 2019-01-16 | $23.52 | $23.84 | $23.31 | $23.33 | $21.88 | 1,714,878 |
| 2019-01-15 | $23.72 | $23.94 | $23.34 | $23.57 | $22.10 | 1,115,049 |
| 2019-01-14 | $23.68 | $23.94 | $23.42 | $23.73 | $22.25 | 1,129,479 |
| 2019-01-11 | $23.79 | $24.02 | $23.51 | $23.81 | $22.33 | 1,279,345 |
| 2019-01-10 | $23.33 | $23.96 | $23.19 | $23.93 | $22.44 | 1,771,543 |
| 2019-01-09 | $22.79 | $23.47 | $22.67 | $23.30 | $21.85 | 2,199,853 |
| 2019-01-08 | $22.73 | $22.96 | $22.43 | $22.79 | $21.37 | 1,726,146 |
| 2019-01-07 | $22.30 | $22.69 | $22.02 | $22.64 | $21.23 | 1,975,829 |
| 2019-01-04 | $21.94 | $22.42 | $21.88 | $22.31 | $20.92 | 1,704,481 |
| 2019-01-03 | $21.06 | $21.94 | $21.02 | $21.68 | $20.33 | 2,340,255 |
| 2019-01-02 | $21.42 | $21.62 | $20.71 | $21.21 | $19.89 | 2,942,893 |
| 2018-12-31 | $22.06 | $22.22 | $21.67 | $22.22 | $20.84 | 1,160,418 |
| 2018-12-28 | $21.98 | $22.18 | $21.60 | $21.89 | $20.53 | 1,336,236 |
| 2018-12-27 | $21.18 | $21.89 | $21.18 | $21.88 | $20.52 | 1,490,256 |
| 2018-12-26 | $20.80 | $21.55 | $20.80 | $21.53 | $20.19 | 1,414,161 |
| 2018-12-24 | $20.89 | $21.32 | $20.65 | $20.76 | $19.47 | 1,214,712 |
| 2018-12-21 | $20.48 | $21.36 | $20.39 | $21.00 | $19.69 | 4,958,102 |
| 2018-12-20 | $20.88 | $21.12 | $20.45 | $20.52 | $19.24 | 2,361,012 |
| 2018-12-19 | $21.06 | $21.55 | $20.92 | $20.93 | $19.63 | 2,362,752 |
| 2018-12-18 | $20.99 | $21.33 | $20.85 | $21.03 | $19.72 | 1,747,419 |
| 2018-12-17 | $21.30 | $21.55 | $20.62 | $20.77 | $19.48 | 1,929,580 |
| 2018-12-14 | $20.87 | $21.46 | $20.81 | $21.37 | $20.04 | 1,938,158 |
| 2018-12-13 | $21.34 | $21.53 | $21.06 | $21.11 | $19.80 | 1,340,994 |
| 2018-12-12 | $21.62 | $21.95 | $21.24 | $21.25 | $19.93 | 1,387,537 |
| 2018-12-11 | $21.59 | $21.94 | $21.11 | $21.29 | $19.96 | 1,833,917 |
| 2018-12-10 | $21.89 | $22.01 | $21.27 | $21.30 | $19.97 | 2,208,917 |
| 2018-12-07 | $22.63 | $23.04 | $21.87 | $21.90 | $20.54 | 2,344,861 |
| 2018-12-06 | $21.56 | $22.73 | $21.37 | $22.66 | $21.25 | 3,105,541 |
| 2018-12-04 | $23.01 | $23.14 | $21.82 | $21.91 | $20.55 | 2,226,945 |
| 2018-12-03 | $23.27 | $23.77 | $22.69 | $23.09 | $21.65 | 1,861,135 |
| 2018-11-30 | $22.87 | $23.24 | $22.64 | $22.86 | $21.44 | 2,507,887 |
| 2018-11-29 | $22.99 | $23.31 | $22.75 | $23.00 | $21.57 | 1,411,399 |
| 2018-11-28 | $22.76 | $23.08 | $22.18 | $23.05 | $21.62 | 2,126,742 |
| 2018-11-27 | $22.94 | $23.38 | $22.75 | $22.77 | $21.35 | 1,908,577 |
| 2018-11-26 | $23.44 | $23.68 | $22.90 | $23.08 | $21.64 | 1,644,339 |
| 2018-11-23 | $23.12 | $23.55 | $23.10 | $23.18 | $21.74 | 726,927 |
| 2018-11-21 | $22.88 | $23.63 | $22.75 | $23.27 | $21.82 | 1,491,043 |
| 2018-11-20 | $22.41 | $23.19 | $22.18 | $22.92 | $21.49 | 2,035,264 |
| 2018-11-19 | $22.88 | $23.16 | $22.62 | $22.72 | $21.31 | 2,505,129 |
| 2018-11-16 | $22.69 | $23.34 | $22.61 | $22.88 | $21.46 | 1,971,958 |
| 2018-11-15 | $23.23 | $23.36 | $22.65 | $22.96 | $21.53 | 2,233,060 |
| 2018-11-14 | $23.62 | $23.90 | $23.28 | $23.52 | $21.93 | 2,699,838 |
| 2018-11-13 | $23.86 | $24.24 | $23.43 | $23.44 | $21.86 | 2,099,052 |
| 2018-11-12 | $23.45 | $23.94 | $23.25 | $23.61 | $22.02 | 2,099,816 |
| 2018-11-09 | $23.85 | $23.93 | $23.05 | $23.44 | $21.86 | 2,611,868 |
| 2018-11-08 | $24.16 | $24.25 | $23.64 | $23.99 | $22.37 | 2,289,789 |
| 2018-11-07 | $23.65 | $24.50 | $23.57 | $24.41 | $22.76 | 2,375,552 |
| 2018-11-06 | $23.06 | $23.91 | $22.39 | $23.45 | $21.87 | 2,868,039 |
| 2018-11-05 | $23.21 | $23.51 | $22.87 | $22.92 | $21.37 | 3,191,757 |
| 2018-11-02 | $23.33 | $23.62 | $22.67 | $23.22 | $21.65 | 2,245,288 |
| 2018-11-01 | $21.96 | $23.28 | $21.92 | $23.18 | $21.61 | 3,897,717 |
| 2018-10-31 | $21.53 | $22.00 | $21.27 | $21.77 | $20.30 | 2,586,068 |
| 2018-10-30 | $21.03 | $21.49 | $21.01 | $21.29 | $19.85 | 2,091,166 |
| 2018-10-29 | $21.75 | $21.99 | $20.89 | $21.12 | $19.69 | 2,664,882 |
| 2018-10-26 | $22.20 | $22.20 | $20.94 | $21.42 | $19.97 | 2,832,247 |
| 2018-10-25 | $21.75 | $22.67 | $21.75 | $22.38 | $20.87 | 2,770,955 |
| 2018-10-24 | $22.08 | $22.57 | $21.66 | $21.68 | $20.22 | 2,877,250 |
| 2018-10-23 | $21.73 | $22.37 | $21.34 | $22.08 | $20.59 | 3,545,477 |
| 2018-10-22 | $22.18 | $22.50 | $21.86 | $21.94 | $20.46 | 2,649,882 |
| 2018-10-19 | $21.88 | $22.02 | $21.50 | $21.80 | $20.33 | 1,864,420 |
| 2018-10-18 | $22.22 | $22.52 | $21.72 | $21.82 | $20.35 | 2,409,912 |
| 2018-10-17 | $23.31 | $23.38 | $22.30 | $22.35 | $20.84 | 2,672,060 |
| 2018-10-16 | $23.19 | $23.63 | $22.81 | $23.48 | $21.89 | 1,959,614 |
| 2018-10-15 | $22.51 | $23.38 | $22.51 | $23.10 | $21.54 | 2,552,150 |
| 2018-10-12 | $23.64 | $23.69 | $22.48 | $22.59 | $21.06 | 3,519,258 |
| 2018-10-11 | $23.68 | $24.29 | $23.26 | $23.28 | $21.71 | 3,169,746 |
| 2018-10-10 | $23.55 | $23.86 | $23.16 | $23.69 | $22.09 | 4,032,697 |
| 2018-10-09 | $24.63 | $24.76 | $23.49 | $23.52 | $21.93 | 3,230,844 |
| 2018-10-08 | $24.70 | $25.05 | $24.59 | $24.82 | $23.14 | 2,959,090 |
| 2018-10-05 | $25.11 | $25.14 | $24.38 | $24.77 | $23.10 | 3,159,107 |
| 2018-10-04 | $25.16 | $25.26 | $24.64 | $25.14 | $23.44 | 3,679,654 |
| 2018-10-03 | $26.17 | $26.21 | $24.98 | $25.25 | $23.54 | 4,082,193 |
| 2018-10-02 | $26.07 | $26.38 | $25.72 | $26.15 | $24.38 | 3,165,490 |
| 2018-10-01 | $26.56 | $26.91 | $26.42 | $26.58 | $24.79 | 2,529,689 |
| 2018-09-28 | $27.13 | $27.23 | $26.36 | $26.49 | $24.70 | 2,031,981 |
| 2018-09-27 | $27.36 | $27.49 | $27.14 | $27.18 | $25.34 | 1,211,295 |
| 2018-09-26 | $27.28 | $27.81 | $27.21 | $27.29 | $25.45 | 2,376,196 |
| 2018-09-25 | $28.20 | $28.27 | $27.33 | $27.38 | $25.53 | 2,074,145 |
| 2018-09-24 | $28.11 | $28.25 | $27.61 | $28.10 | $26.20 | 1,530,666 |
| 2018-09-21 | $28.56 | $28.57 | $27.89 | $28.25 | $26.34 | 2,964,948 |
| 2018-09-20 | $29.09 | $29.24 | $28.36 | $28.62 | $26.69 | 2,168,058 |
| 2018-09-19 | $29.72 | $29.76 | $28.83 | $29.00 | $27.04 | 1,897,365 |
| 2018-09-18 | $30.05 | $30.16 | $29.68 | $29.83 | $27.82 | 1,332,332 |
| 2018-09-17 | $31.06 | $31.06 | $30.01 | $30.04 | $28.01 | 1,598,062 |
| 2018-09-14 | $30.79 | $31.10 | $30.68 | $30.93 | $28.84 | 1,212,972 |
| 2018-09-13 | $31.75 | $31.76 | $30.61 | $30.68 | $28.61 | 2,865,547 |
| 2018-09-12 | $30.70 | $32.16 | $30.69 | $31.75 | $29.61 | 3,776,532 |
| 2018-09-11 | $30.28 | $30.88 | $29.94 | $30.69 | $28.62 | 1,622,965 |
| 2018-09-10 | $29.58 | $30.43 | $29.41 | $30.18 | $28.14 | 1,896,346 |
| 2018-09-07 | $29.46 | $29.55 | $29.04 | $29.47 | $27.48 | 1,352,076 |
| 2018-09-06 | $29.50 | $29.78 | $29.35 | $29.57 | $27.57 | 1,108,502 |
| 2018-09-05 | $28.92 | $29.59 | $28.80 | $29.46 | $27.47 | 2,361,643 |
| 2018-09-04 | $29.14 | $29.14 | $28.56 | $28.94 | $26.99 | 1,918,213 |
| 2018-08-31 | $29.39 | $29.78 | $29.04 | $29.16 | $27.19 | 1,596,847 |
| 2018-08-30 | $29.47 | $29.69 | $29.22 | $29.54 | $27.55 | 962,441 |
| 2018-08-29 | $29.27 | $29.51 | $29.10 | $29.51 | $27.52 | 1,162,142 |
| 2018-08-28 | $29.42 | $29.54 | $29.14 | $29.17 | $27.20 | 839,475 |
| 2018-08-27 | $29.26 | $29.66 | $29.15 | $29.38 | $27.40 | 1,010,335 |
| 2018-08-24 | $29.27 | $29.45 | $29.10 | $29.17 | $27.20 | 1,172,585 |
| 2018-08-23 | $29.55 | $29.60 | $29.08 | $29.23 | $27.26 | 1,532,677 |
| 2018-08-22 | $30.12 | $30.30 | $29.50 | $29.60 | $27.60 | 1,341,476 |
| 2018-08-21 | $30.34 | $30.75 | $30.16 | $30.21 | $28.17 | 1,386,256 |
| 2018-08-20 | $30.19 | $30.37 | $30.04 | $30.34 | $28.29 | 1,384,720 |
| 2018-08-17 | $29.38 | $30.46 | $29.31 | $30.19 | $28.15 | 2,128,339 |
| 2018-08-16 | $29.25 | $29.64 | $29.11 | $29.60 | $27.60 | 1,259,811 |
| 2018-08-15 | $29.18 | $29.37 | $28.80 | $29.18 | $27.09 | 1,030,787 |
| 2018-08-14 | $29.02 | $29.53 | $28.93 | $29.25 | $27.16 | 1,332,196 |
| 2018-08-13 | $28.89 | $29.14 | $28.63 | $28.77 | $26.71 | 1,194,635 |
| 2018-08-10 | $28.36 | $29.06 | $28.13 | $28.67 | $26.62 | 2,164,756 |
| 2018-08-09 | $28.50 | $28.70 | $28.34 | $28.50 | $26.46 | 1,071,768 |
| 2018-08-08 | $28.68 | $28.99 | $28.14 | $28.62 | $26.57 | 1,935,188 |
| 2018-08-07 | $28.58 | $29.04 | $28.24 | $28.78 | $26.72 | 4,376,299 |
| 2018-08-06 | $27.72 | $27.90 | $27.40 | $27.75 | $25.76 | 1,746,770 |
| 2018-08-03 | $27.39 | $27.75 | $27.25 | $27.72 | $25.74 | 2,535,993 |
| 2018-08-02 | $26.41 | $27.21 | $26.02 | $27.18 | $25.23 | 2,316,036 |
| 2018-08-01 | $26.99 | $27.00 | $26.41 | $26.47 | $24.57 | 2,260,124 |
| 2018-07-31 | $26.73 | $27.12 | $26.66 | $26.92 | $24.99 | 1,370,414 |
| 2018-07-30 | $26.58 | $26.99 | $26.54 | $26.59 | $24.69 | 1,447,234 |
| 2018-07-27 | $26.84 | $27.00 | $26.32 | $26.49 | $24.59 | 1,516,933 |
| 2018-07-26 | $26.38 | $26.77 | $26.13 | $26.69 | $24.78 | 1,669,285 |
| 2018-07-25 | $26.42 | $26.58 | $25.98 | $26.33 | $24.44 | 1,945,350 |
| 2018-07-24 | $26.36 | $26.61 | $26.19 | $26.57 | $24.67 | 1,960,717 |
| 2018-07-23 | $26.71 | $26.82 | $26.22 | $26.28 | $24.40 | 1,837,645 |
| 2018-07-20 | $27.65 | $27.68 | $26.69 | $26.73 | $24.82 | 2,051,461 |
| 2018-07-19 | $27.49 | $27.84 | $27.29 | $27.71 | $25.73 | 2,382,858 |
| 2018-07-18 | $28.27 | $28.30 | $27.36 | $27.43 | $25.47 | 2,076,409 |
| 2018-07-17 | $28.51 | $28.88 | $28.28 | $28.39 | $26.36 | 1,685,379 |
| 2018-07-16 | $28.99 | $29.00 | $28.00 | $28.58 | $26.53 | 2,390,057 |
| 2018-07-13 | $27.96 | $28.19 | $27.47 | $27.62 | $25.64 | 1,604,637 |
| 2018-07-12 | $27.93 | $28.26 | $27.67 | $27.93 | $25.93 | 951,622 |
| 2018-07-11 | $27.90 | $28.23 | $27.62 | $27.65 | $25.67 | 1,223,370 |
| 2018-07-10 | $28.39 | $28.43 | $27.91 | $28.14 | $26.12 | 1,426,663 |
| 2018-07-09 | $28.05 | $28.32 | $27.84 | $28.30 | $26.27 | 1,335,623 |
| 2018-07-06 | $27.90 | $28.27 | $27.65 | $27.95 | $25.95 | 969,424 |
| 2018-07-05 | $27.81 | $27.97 | $27.38 | $27.91 | $25.91 | 918,379 |
| 2018-07-03 | $27.75 | $27.89 | $27.64 | $27.75 | $25.76 | 699,659 |
| 2018-07-02 | $26.92 | $27.58 | $26.66 | $27.55 | $25.58 | 1,623,376 |
| 2018-06-29 | $27.01 | $27.52 | $26.85 | $27.22 | $25.27 | 1,291,016 |
| 2018-06-28 | $26.87 | $26.98 | $26.57 | $26.93 | $25.00 | 894,487 |
| 2018-06-27 | $27.04 | $27.26 | $26.85 | $26.96 | $25.03 | 1,170,515 |
| 2018-06-26 | $26.70 | $27.15 | $26.65 | $27.04 | $25.10 | 1,140,203 |
| 2018-06-25 | $26.68 | $26.90 | $26.24 | $26.53 | $24.63 | 1,221,450 |
| 2018-06-22 | $27.11 | $27.36 | $26.79 | $26.80 | $24.88 | 3,771,975 |
| 2018-06-21 | $27.34 | $27.43 | $26.68 | $26.86 | $24.94 | 1,660,628 |
| 2018-06-20 | $27.74 | $27.83 | $27.25 | $27.38 | $25.42 | 1,896,035 |
| 2018-06-19 | $27.85 | $28.07 | $27.53 | $27.72 | $25.74 | 1,092,564 |
| 2018-06-18 | $27.55 | $28.11 | $27.50 | $28.10 | $26.09 | 1,765,425 |
| 2018-06-15 | $28.09 | $28.23 | $27.64 | $27.78 | $25.79 | 2,393,584 |
| 2018-06-14 | $28.17 | $28.47 | $27.82 | $28.23 | $26.21 | 1,633,793 |
| 2018-06-13 | $30.30 | $30.30 | $28.06 | $28.07 | $26.06 | 2,457,997 |
| 2018-06-12 | $30.02 | $30.41 | $29.82 | $30.39 | $28.21 | 1,239,291 |
| 2018-06-11 | $30.14 | $30.47 | $29.94 | $29.97 | $27.82 | 1,368,012 |
| 2018-06-08 | $30.05 | $30.37 | $29.86 | $30.08 | $27.93 | 1,596,675 |
| 2018-06-07 | $29.98 | $30.51 | $29.87 | $29.96 | $27.81 | 1,249,995 |
| 2018-06-06 | $30.40 | $30.40 | $29.82 | $29.97 | $27.82 | 1,522,004 |
| 2018-06-05 | $30.20 | $30.57 | $30.02 | $30.32 | $28.15 | 1,131,949 |
| 2018-06-04 | $29.82 | $30.23 | $29.71 | $30.18 | $28.02 | 1,288,007 |
| 2018-06-01 | $29.41 | $29.89 | $29.31 | $29.82 | $27.68 | 1,722,222 |
| 2018-05-31 | $29.79 | $29.90 | $29.17 | $29.18 | $27.09 | 1,432,627 |
| 2018-05-30 | $29.50 | $29.85 | $29.30 | $29.80 | $27.67 | 1,225,728 |
| 2018-05-29 | $28.84 | $29.35 | $28.75 | $29.21 | $27.12 | 2,308,005 |
| 2018-05-25 | $29.12 | $29.45 | $29.01 | $29.05 | $26.97 | 2,154,319 |
| 2018-05-24 | $28.98 | $29.23 | $28.77 | $29.12 | $27.03 | 1,665,273 |
| 2018-05-23 | $28.49 | $28.93 | $28.36 | $28.90 | $26.83 | 1,168,513 |
| 2018-05-22 | $28.63 | $29.03 | $28.60 | $28.63 | $26.58 | 1,476,246 |
| 2018-05-21 | $28.64 | $28.86 | $28.32 | $28.52 | $26.48 | 1,300,376 |
| 2018-05-18 | $27.74 | $28.66 | $27.70 | $28.45 | $26.41 | 2,668,829 |
| 2018-05-17 | $27.69 | $27.87 | $27.50 | $27.77 | $25.78 | 1,006,765 |
| 2018-05-16 | $27.28 | $27.95 | $27.20 | $27.80 | $25.69 | 1,788,840 |
| 2018-05-15 | $27.01 | $27.51 | $26.93 | $27.34 | $25.26 | 1,496,598 |
| 2018-05-14 | $27.80 | $27.84 | $27.06 | $27.16 | $25.10 | 1,389,868 |
| 2018-05-11 | $27.26 | $27.85 | $27.21 | $27.76 | $25.65 | 1,936,580 |
| 2018-05-10 | $26.96 | $27.32 | $26.82 | $27.22 | $25.15 | 1,831,930 |
| 2018-05-09 | $27.58 | $27.78 | $26.77 | $26.93 | $24.89 | 2,900,213 |
| 2018-05-08 | $28.88 | $28.93 | $27.38 | $27.56 | $25.47 | 2,344,523 |
| 2018-05-07 | $27.79 | $28.22 | $27.05 | $28.13 | $25.99 | 3,974,973 |
| 2018-05-04 | $27.55 | $28.42 | $27.55 | $28.32 | $26.17 | 2,164,881 |
| 2018-05-03 | $28.22 | $28.34 | $27.21 | $27.74 | $25.63 | 1,625,064 |
| 2018-05-02 | $28.21 | $28.40 | $27.82 | $28.17 | $26.03 | 1,528,119 |
| 2018-05-01 | $28.26 | $28.26 | $27.49 | $28.14 | $26.00 | 1,702,026 |
| 2018-04-30 | $29.10 | $29.17 | $28.33 | $28.33 | $26.18 | 2,184,174 |
| 2018-04-27 | $29.41 | $29.67 | $28.88 | $29.06 | $26.85 | 1,133,844 |
| 2018-04-26 | $29.70 | $29.70 | $29.07 | $29.41 | $27.18 | 1,098,344 |
| 2018-04-25 | $30.07 | $30.17 | $29.45 | $29.53 | $27.29 | 1,132,303 |
| 2018-04-24 | $30.00 | $30.31 | $29.73 | $30.03 | $27.75 | 2,774,369 |
| 2018-04-23 | $29.90 | $30.14 | $29.79 | $29.94 | $27.67 | 847,156 |
| 2018-04-20 | $30.17 | $30.31 | $29.82 | $29.85 | $27.58 | 902,187 |
| 2018-04-19 | $30.43 | $30.61 | $30.01 | $30.25 | $27.95 | 1,314,738 |
| 2018-04-18 | $31.10 | $31.11 | $30.46 | $30.48 | $28.17 | 2,393,469 |
| 2018-04-17 | $30.84 | $31.19 | $30.71 | $31.06 | $28.70 | 1,721,678 |
| 2018-04-16 | $30.34 | $30.64 | $30.05 | $30.40 | $28.09 | 1,264,123 |
| 2018-04-13 | $30.42 | $30.47 | $29.73 | $30.01 | $27.73 | 1,362,753 |
| 2018-04-12 | $30.02 | $30.37 | $29.87 | $30.16 | $27.87 | 1,188,715 |
| 2018-04-11 | $30.20 | $30.33 | $29.85 | $29.88 | $27.61 | 1,249,530 |
| 2018-04-10 | $29.83 | $30.38 | $29.40 | $30.29 | $27.99 | 1,510,251 |
| 2018-04-09 | $29.71 | $29.76 | $29.38 | $29.38 | $27.15 | 1,145,257 |
| 2018-04-06 | $29.96 | $30.31 | $29.22 | $29.54 | $27.30 | 1,669,864 |
| 2018-04-05 | $30.00 | $30.39 | $29.88 | $30.28 | $27.98 | 1,208,348 |
| 2018-04-04 | $28.92 | $29.93 | $28.84 | $29.85 | $27.58 | 1,549,715 |
| 2018-04-03 | $28.61 | $29.31 | $28.44 | $29.31 | $27.08 | 1,842,631 |
| 2018-04-02 | $29.13 | $29.13 | $27.99 | $28.36 | $26.21 | 1,547,081 |
| 2018-03-29 | $28.59 | $28.97 | $28.51 | $28.77 | $26.59 | 1,267,031 |
| 2018-03-28 | $28.55 | $28.89 | $28.34 | $28.41 | $26.25 | 1,088,207 |
| 2018-03-27 | $29.01 | $29.17 | $28.32 | $28.50 | $26.34 | 1,113,969 |
| 2018-03-26 | $28.57 | $29.02 | $28.31 | $29.01 | $26.81 | 2,899,694 |
| 2018-03-23 | $28.34 | $28.66 | $27.95 | $27.95 | $25.83 | 1,959,360 |
| 2018-03-22 | $28.73 | $28.94 | $28.09 | $28.10 | $25.97 | 1,203,321 |
| 2018-03-21 | $28.80 | $29.31 | $28.72 | $29.01 | $26.81 | 1,309,681 |
| 2018-03-20 | $29.09 | $29.23 | $28.71 | $28.85 | $26.66 | 1,067,676 |
| 2018-03-19 | $29.46 | $29.48 | $28.73 | $29.04 | $26.83 | 972,749 |
| 2018-03-16 | $29.04 | $30.00 | $29.04 | $29.66 | $27.41 | 2,477,033 |
| 2018-03-15 | $28.87 | $29.53 | $28.87 | $29.11 | $26.90 | 2,273,749 |
| 2018-03-14 | $28.79 | $28.87 | $28.40 | $28.53 | $26.36 | 890,260 |
| 2018-03-13 | $28.62 | $28.97 | $28.44 | $28.56 | $26.39 | 669,615 |
| 2018-03-12 | $28.55 | $28.77 | $28.41 | $28.59 | $26.42 | 1,505,562 |
| 2018-03-09 | $27.96 | $28.42 | $27.60 | $28.42 | $26.26 | 1,487,930 |
| 2018-03-08 | $28.22 | $28.39 | $27.67 | $27.82 | $25.71 | 1,213,373 |
| 2018-03-07 | $28.56 | $28.59 | $27.77 | $28.13 | $25.99 | 1,513,299 |
| 2018-03-06 | $28.14 | $28.97 | $28.03 | $28.64 | $26.47 | 2,471,432 |
| 2018-03-05 | $28.28 | $28.62 | $27.97 | $27.99 | $25.86 | 1,188,732 |
| 2018-03-02 | $27.47 | $28.49 | $27.15 | $28.44 | $26.28 | 2,207,749 |
| 2018-03-01 | $28.47 | $28.67 | $27.44 | $27.68 | $25.58 | 3,017,981 |
| 2018-02-28 | $29.35 | $29.50 | $28.49 | $28.50 | $26.34 | 1,821,326 |
| 2018-02-27 | $29.71 | $29.86 | $29.23 | $29.37 | $27.14 | 1,636,177 |
| 2018-02-26 | $29.71 | $29.74 | $29.09 | $29.70 | $27.44 | 2,898,454 |
| 2018-02-23 | $29.08 | $29.74 | $28.95 | $29.72 | $27.46 | 1,593,784 |
| 2018-02-22 | $29.25 | $29.51 | $28.93 | $29.01 | $26.69 | 1,861,100 |
| 2018-02-21 | $28.77 | $29.61 | $28.77 | $29.07 | $26.75 | 2,473,879 |
| 2018-02-20 | $29.13 | $29.49 | $28.56 | $28.65 | $26.36 | 1,972,132 |
| 2018-02-16 | $29.05 | $29.32 | $28.75 | $29.25 | $26.91 | 2,014,815 |
| 2018-02-15 | $30.12 | $30.28 | $28.93 | $29.07 | $26.75 | 3,059,985 |
| 2018-02-14 | $30.37 | $30.72 | $30.06 | $30.07 | $27.67 | 2,798,226 |
| 2018-02-13 | $29.52 | $30.76 | $29.11 | $30.45 | $28.02 | 4,477,788 |
| 2018-02-12 | $27.60 | $28.69 | $27.33 | $28.44 | $26.17 | 3,292,601 |
| 2018-02-09 | $27.17 | $27.62 | $26.36 | $27.45 | $25.26 | 2,556,430 |
| 2018-02-08 | $28.01 | $28.24 | $26.72 | $26.73 | $24.59 | 3,048,098 |
| 2018-02-07 | $27.78 | $28.40 | $27.70 | $27.99 | $25.75 | 1,453,941 |
| 2018-02-06 | $27.00 | $28.22 | $26.69 | $27.84 | $25.61 | 1,616,432 |
| 2018-02-05 | $28.37 | $28.85 | $27.58 | $27.74 | $25.52 | 1,976,603 |
| 2018-02-02 | $29.15 | $29.42 | $28.63 | $28.75 | $26.45 | 1,465,566 |
| 2018-02-01 | $29.69 | $29.77 | $29.15 | $29.42 | $27.07 | 1,981,854 |
| 2018-01-31 | $30.10 | $30.23 | $29.50 | $29.61 | $27.24 | 1,470,795 |
| 2018-01-30 | $29.80 | $30.15 | $29.72 | $29.98 | $27.58 | 1,261,027 |
| 2018-01-29 | $30.74 | $30.80 | $30.11 | $30.16 | $27.75 | 1,078,244 |
| 2018-01-26 | $30.63 | $30.98 | $30.00 | $30.74 | $28.28 | 1,740,648 |
| 2018-01-25 | $30.80 | $30.80 | $29.75 | $30.50 | $28.06 | 1,524,796 |
| 2018-01-24 | $29.94 | $31.07 | $29.56 | $30.60 | $28.15 | 3,083,001 |
| 2018-01-23 | $29.28 | $29.31 | $28.78 | $29.10 | $26.77 | 1,303,097 |
| 2018-01-22 | $28.83 | $29.24 | $28.77 | $29.21 | $26.87 | 1,714,818 |
| 2018-01-19 | $27.84 | $28.77 | $27.73 | $28.75 | $26.45 | 1,703,245 |
| 2018-01-18 | $28.06 | $28.12 | $27.79 | $27.89 | $25.66 | 1,154,231 |
| 2018-01-17 | $27.91 | $28.17 | $27.62 | $28.06 | $25.82 | 928,650 |
| 2018-01-16 | $28.59 | $28.59 | $27.59 | $27.65 | $25.44 | 1,459,446 |
| 2018-01-12 | $28.22 | $28.51 | $28.03 | $28.30 | $26.04 | 1,037,569 |
| 2018-01-11 | $27.68 | $28.30 | $27.65 | $28.15 | $25.90 | 1,147,100 |
| 2018-01-10 | $27.60 | $27.86 | $27.54 | $27.63 | $25.42 | 1,435,672 |
| 2018-01-09 | $27.62 | $27.98 | $27.51 | $27.74 | $25.52 | 1,377,235 |
| 2018-01-08 | $27.90 | $27.98 | $27.52 | $27.65 | $25.44 | 883,286 |
| 2018-01-05 | $28.05 | $28.34 | $27.83 | $27.97 | $25.73 | 1,163,278 |
| 2018-01-04 | $27.77 | $28.17 | $27.70 | $27.87 | $25.64 | 1,627,341 |
| 2018-01-03 | $26.73 | $27.77 | $26.73 | $27.60 | $25.39 | 1,852,117 |
| 2018-01-02 | $26.41 | $26.76 | $26.37 | $26.70 | $24.57 | 1,980,695 |
| 2017-12-29 | $26.60 | $26.65 | $26.25 | $26.26 | $24.16 | 1,578,610 |
| 2017-12-28 | $26.45 | $26.98 | $26.39 | $26.52 | $24.40 | 1,684,140 |
| 2017-12-27 | $26.11 | $26.46 | $26.02 | $26.36 | $24.25 | 1,118,864 |
| 2017-12-26 | $26.38 | $26.41 | $25.89 | $26.10 | $24.01 | 1,117,893 |
| 2017-12-22 | $26.25 | $26.45 | $26.05 | $26.38 | $24.27 | 1,967,243 |
| 2017-12-21 | $26.53 | $26.82 | $26.07 | $26.17 | $24.08 | 1,932,931 |
| 2017-12-20 | $26.72 | $26.77 | $26.43 | $26.52 | $24.40 | 1,660,013 |
| 2017-12-19 | $27.07 | $27.20 | $26.59 | $26.59 | $24.46 | 1,119,608 |
| 2017-12-18 | $26.79 | $27.11 | $26.79 | $26.95 | $24.80 | 1,403,365 |
| 2017-12-15 | $26.61 | $26.98 | $26.55 | $26.67 | $24.54 | 3,735,097 |
| 2017-12-14 | $26.87 | $27.07 | $26.40 | $26.52 | $24.40 | 1,731,536 |
| 2017-12-13 | $26.33 | $27.05 | $26.30 | $26.85 | $24.70 | 1,018,907 |
| 2017-12-12 | $26.93 | $27.13 | $26.52 | $26.52 | $24.40 | 1,683,905 |
| 2017-12-11 | $27.21 | $27.25 | $26.82 | $26.84 | $24.69 | 1,248,952 |
| 2017-12-08 | $27.07 | $27.18 | $26.84 | $27.07 | $24.91 | 1,039,183 |
| 2017-12-07 | $26.26 | $26.95 | $26.25 | $26.87 | $24.72 | 1,704,535 |
| 2017-12-06 | $26.33 | $26.62 | $26.22 | $26.38 | $24.27 | 1,456,606 |
| 2017-12-05 | $26.59 | $26.85 | $26.38 | $26.39 | $24.28 | 1,867,410 |
| 2017-12-04 | $27.17 | $27.26 | $26.37 | $26.49 | $24.37 | 2,113,845 |
| 2017-12-01 | $27.68 | $27.74 | $26.62 | $26.95 | $24.80 | 2,330,876 |
| 2017-11-30 | $27.70 | $27.99 | $27.35 | $27.61 | $25.40 | 2,451,175 |
| 2017-11-29 | $27.87 | $28.14 | $27.50 | $27.60 | $25.39 | 1,856,798 |
| 2017-11-28 | $27.31 | $27.90 | $27.28 | $27.90 | $25.67 | 1,573,702 |
| 2017-11-27 | $27.23 | $27.33 | $27.00 | $27.20 | $25.03 | 1,798,937 |
| 2017-11-24 | $27.27 | $27.49 | $27.12 | $27.33 | $25.14 | 499,105 |
| 2017-11-22 | $27.29 | $27.44 | $27.03 | $27.11 | $24.94 | 810,962 |
| 2017-11-21 | $27.10 | $27.32 | $26.96 | $27.25 | $25.07 | 1,205,917 |
| 2017-11-20 | $26.72 | $26.93 | $26.66 | $26.89 | $24.74 | 1,942,236 |
| 2017-11-17 | $26.42 | $26.98 | $26.36 | $26.75 | $24.61 | 1,246,915 |
| 2017-11-16 | $26.11 | $26.73 | $25.75 | $26.54 | $24.42 | 2,065,027 |
| 2017-11-15 | $26.38 | $26.54 | $26.07 | $26.16 | $24.07 | 2,459,747 |
| 2017-11-14 | $26.78 | $26.94 | $26.53 | $26.61 | $24.48 | 1,413,938 |
| 2017-11-13 | $26.46 | $27.02 | $26.27 | $26.79 | $24.65 | 1,494,299 |
| 2017-11-10 | $26.57 | $26.86 | $26.28 | $26.50 | $24.38 | 1,525,957 |
| 2017-11-09 | $26.73 | $27.13 | $26.56 | $26.83 | $24.68 | 1,852,652 |
| 2017-11-08 | $26.66 | $26.94 | $26.43 | $26.81 | $24.67 | 2,244,463 |
| 2017-11-07 | $26.46 | $26.80 | $26.10 | $26.74 | $24.60 | 2,585,026 |
| 2017-11-06 | $26.26 | $26.73 | $25.57 | $25.97 | $23.89 | 5,215,775 |
| 2017-11-03 | $26.99 | $27.43 | $26.99 | $27.29 | $25.11 | 2,643,336 |
| 2017-11-02 | $27.06 | $27.20 | $26.62 | $27.04 | $24.88 | 1,808,223 |
| 2017-11-01 | $27.42 | $27.69 | $27.11 | $27.12 | $24.95 | 1,367,966 |
| 2017-10-31 | $27.24 | $27.43 | $27.08 | $27.18 | $25.01 | 1,558,143 |
| 2017-10-30 | $26.86 | $27.18 | $26.69 | $26.99 | $24.83 | 1,770,942 |
| 2017-10-27 | $27.25 | $27.25 | $26.76 | $26.88 | $24.73 | 2,544,775 |
| 2017-10-26 | $27.15 | $27.54 | $26.96 | $27.44 | $25.25 | 1,556,892 |
| 2017-10-25 | $27.71 | $27.79 | $26.91 | $27.15 | $24.98 | 1,799,079 |
| 2017-10-24 | $27.89 | $28.00 | $27.29 | $27.90 | $25.67 | 1,730,755 |
| 2017-10-23 | $27.80 | $27.97 | $27.60 | $27.71 | $25.49 | 1,115,226 |
| 2017-10-20 | $27.86 | $28.22 | $27.12 | $27.71 | $25.49 | 2,258,985 |
| 2017-10-19 | $27.60 | $27.74 | $27.29 | $27.66 | $25.45 | 1,061,640 |
| 2017-10-18 | $28.50 | $28.60 | $27.55 | $27.70 | $25.49 | 1,673,486 |
| 2017-10-17 | $28.25 | $28.50 | $28.22 | $28.46 | $26.18 | 1,097,069 |
| 2017-10-16 | $28.53 | $28.63 | $28.12 | $28.28 | $26.02 | 818,537 |
| 2017-10-13 | $28.41 | $28.65 | $28.20 | $28.32 | $26.06 | 1,973,436 |
| 2017-10-12 | $28.06 | $28.39 | $27.96 | $28.28 | $26.02 | 993,179 |
| 2017-10-11 | $27.99 | $28.18 | $27.79 | $28.10 | $25.85 | 950,276 |
| 2017-10-10 | $28.00 | $28.13 | $27.81 | $27.99 | $25.75 | 1,324,063 |
| 2017-10-09 | $28.18 | $28.34 | $27.78 | $27.85 | $25.62 | 926,741 |
| 2017-10-06 | $27.59 | $28.10 | $27.58 | $28.05 | $25.81 | 2,139,212 |
| 2017-10-05 | $28.11 | $28.27 | $27.77 | $27.78 | $25.56 | 1,355,373 |
| 2017-10-04 | $27.68 | $28.17 | $27.68 | $28.08 | $25.83 | 1,606,512 |
| 2017-10-03 | $27.53 | $27.83 | $27.42 | $27.72 | $25.50 | 1,925,762 |
| 2017-10-02 | $27.22 | $28.00 | $27.16 | $27.61 | $25.40 | 3,430,103 |
| 2017-09-29 | $27.21 | $27.68 | $26.77 | $27.08 | $24.91 | 4,392,385 |
| 2017-09-28 | $28.31 | $28.81 | $28.30 | $28.57 | $26.29 | 2,475,510 |
| 2017-09-27 | $29.32 | $29.44 | $28.32 | $28.55 | $26.27 | 3,327,982 |
| 2017-09-26 | $29.13 | $29.26 | $28.87 | $29.14 | $26.81 | 2,132,131 |
| 2017-09-25 | $28.65 | $29.09 | $28.47 | $29.08 | $26.75 | 1,918,378 |
| 2017-09-22 | $28.03 | $28.49 | $27.94 | $28.44 | $26.17 | 1,175,782 |
| 2017-09-21 | $27.80 | $28.05 | $27.52 | $27.91 | $25.68 | 1,001,070 |
| 2017-09-20 | $27.46 | $27.97 | $27.46 | $27.84 | $25.61 | 1,489,724 |
| 2017-09-19 | $27.21 | $27.47 | $27.17 | $27.41 | $25.22 | 1,453,940 |
| 2017-09-18 | $26.96 | $27.25 | $26.87 | $27.21 | $25.03 | 2,128,538 |
| 2017-09-15 | $26.84 | $26.93 | $26.55 | $26.86 | $24.71 | 2,734,949 |
| 2017-09-14 | $26.68 | $27.02 | $26.57 | $26.79 | $24.65 | 1,801,856 |
| 2017-09-13 | $27.10 | $27.17 | $26.48 | $26.70 | $24.57 | 2,956,811 |
| 2017-09-12 | $26.83 | $27.20 | $26.81 | $27.06 | $24.90 | 1,782,853 |
| 2017-09-11 | $26.69 | $26.99 | $26.34 | $26.72 | $24.58 | 3,741,240 |
| 2017-09-08 | $27.60 | $27.75 | $27.11 | $27.37 | $25.18 | 3,835,470 |
| 2017-09-07 | $26.61 | $27.47 | $26.61 | $27.34 | $25.15 | 3,782,084 |
| 2017-09-06 | $25.81 | $26.47 | $25.73 | $26.47 | $24.35 | 3,650,779 |
| 2017-09-05 | $26.06 | $26.27 | $25.37 | $25.64 | $23.59 | 2,704,291 |
| 2017-09-01 | $25.79 | $25.93 | $25.52 | $25.92 | $23.85 | 1,434,938 |
| 2017-08-31 | $24.95 | $25.51 | $24.93 | $25.48 | $23.44 | 2,431,307 |
| 2017-08-30 | $24.51 | $24.76 | $24.41 | $24.70 | $22.73 | 1,432,789 |
| 2017-08-29 | $24.14 | $24.67 | $24.13 | $24.60 | $22.63 | 2,307,405 |
| 2017-08-28 | $23.97 | $24.42 | $23.91 | $24.39 | $22.44 | 2,933,257 |
| 2017-08-25 | $23.62 | $23.88 | $23.39 | $23.81 | $21.91 | 1,644,498 |
| 2017-08-24 | $23.51 | $23.62 | $23.42 | $23.54 | $21.66 | 1,874,833 |
| 2017-08-23 | $23.84 | $23.95 | $23.45 | $23.45 | $21.58 | 1,360,654 |
| 2017-08-22 | $23.99 | $24.10 | $23.89 | $23.98 | $22.06 | 1,576,344 |
| 2017-08-21 | $24.03 | $24.15 | $23.88 | $23.90 | $21.99 | 989,492 |
| 2017-08-18 | $23.60 | $24.11 | $23.56 | $24.08 | $22.15 | 2,078,647 |
| 2017-08-17 | $23.99 | $24.26 | $23.71 | $23.72 | $21.82 | 1,313,792 |
| 2017-08-16 | $24.41 | $24.55 | $24.05 | $24.07 | $22.15 | 1,698,865 |
| 2017-08-15 | $24.43 | $24.68 | $24.28 | $24.34 | $22.39 | 688,597 |
| 2017-08-14 | $24.29 | $24.55 | $24.26 | $24.39 | $22.44 | 1,373,657 |
| 2017-08-11 | $23.85 | $24.18 | $23.70 | $24.08 | $22.15 | 1,397,457 |
| 2017-08-10 | $24.22 | $24.24 | $23.93 | $23.99 | $22.07 | 1,554,656 |
| 2017-08-09 | $24.36 | $24.52 | $24.21 | $24.30 | $22.36 | 1,302,741 |
| 2017-08-08 | $24.74 | $24.93 | $24.47 | $24.50 | $22.54 | 1,174,057 |
| 2017-08-07 | $24.57 | $24.90 | $24.50 | $24.77 | $22.79 | 1,792,387 |
| 2017-08-04 | $24.50 | $24.65 | $24.31 | $24.48 | $22.52 | 1,924,398 |
| 2017-08-03 | $24.20 | $24.50 | $24.03 | $24.39 | $22.44 | 2,237,993 |
| 2017-08-02 | $24.38 | $24.98 | $24.13 | $24.13 | $22.20 | 3,984,145 |
| 2017-08-01 | $24.87 | $26.05 | $24.18 | $24.23 | $22.29 | 2,790,819 |
| 2017-07-31 | $25.16 | $25.27 | $24.72 | $25.11 | $23.10 | 3,108,676 |
| 2017-07-28 | $25.09 | $25.19 | $24.60 | $25.05 | $23.05 | 1,545,234 |
| 2017-07-27 | $25.19 | $25.28 | $24.88 | $25.18 | $23.17 | 1,210,371 |
| 2017-07-26 | $25.35 | $25.50 | $25.11 | $25.14 | $23.13 | 971,378 |
| 2017-07-25 | $25.60 | $25.63 | $25.12 | $25.18 | $23.17 | 1,353,078 |
| 2017-07-24 | $25.44 | $25.49 | $25.04 | $25.37 | $23.34 | 1,710,159 |
| 2017-07-21 | $25.35 | $25.51 | $25.03 | $25.43 | $23.40 | 1,162,369 |
| 2017-07-20 | $25.60 | $25.70 | $25.05 | $25.08 | $23.07 | 775,295 |
| 2017-07-19 | $25.52 | $25.91 | $25.50 | $25.64 | $23.59 | 1,371,559 |
| 2017-07-18 | $25.62 | $25.63 | $25.09 | $25.41 | $23.38 | 919,864 |
| 2017-07-17 | $25.61 | $25.73 | $25.47 | $25.67 | $23.62 | 1,140,858 |
| 2017-07-14 | $25.36 | $25.68 | $25.35 | $25.63 | $23.58 | 880,778 |
| 2017-07-13 | $25.41 | $25.48 | $25.18 | $25.36 | $23.33 | 707,022 |
| 2017-07-12 | $25.18 | $25.41 | $25.03 | $25.36 | $23.33 | 1,335,839 |
| 2017-07-11 | $24.58 | $25.02 | $24.37 | $25.02 | $23.02 | 1,725,645 |
| 2017-07-10 | $23.94 | $24.78 | $23.75 | $24.50 | $22.54 | 3,806,233 |
| 2017-07-07 | $23.90 | $24.15 | $23.84 | $23.97 | $22.05 | 1,182,584 |
| 2017-07-06 | $23.90 | $24.03 | $23.69 | $23.83 | $21.92 | 1,159,448 |
| 2017-07-05 | $24.18 | $24.24 | $23.89 | $24.09 | $22.16 | 1,665,384 |
| 2017-07-03 | $24.21 | $24.30 | $23.97 | $24.16 | $22.23 | 931,315 |
| 2017-06-30 | $24.16 | $24.47 | $24.10 | $24.11 | $22.18 | 1,966,806 |
| 2017-06-29 | $24.44 | $24.53 | $23.82 | $24.16 | $22.23 | 861,971 |
| 2017-06-28 | $24.17 | $24.57 | $24.04 | $24.40 | $22.45 | 1,080,246 |
| 2017-06-27 | $24.44 | $24.51 | $23.91 | $23.93 | $22.02 | 1,517,316 |
| 2017-06-26 | $24.60 | $24.65 | $24.14 | $24.33 | $22.38 | 2,961,499 |
| 2017-06-23 | $24.59 | $24.76 | $24.40 | $24.51 | $22.55 | 1,299,816 |
| 2017-06-22 | $24.43 | $24.68 | $24.23 | $24.54 | $22.58 | 1,022,221 |
| 2017-06-21 | $24.60 | $24.72 | $24.23 | $24.36 | $22.41 | 965,077 |
| 2017-06-20 | $24.26 | $24.42 | $24.21 | $24.41 | $22.46 | 908,651 |
| 2017-06-19 | $24.26 | $24.43 | $24.17 | $24.36 | $22.41 | 2,647,735 |
| 2017-06-16 | $23.94 | $24.18 | $23.74 | $24.14 | $22.21 | 1,589,033 |
| 2017-06-15 | $23.90 | $24.13 | $23.76 | $24.09 | $22.16 | 1,104,675 |
| 2017-06-14 | $24.06 | $24.33 | $23.98 | $24.15 | $22.22 | 1,224,720 |
| 2017-06-13 | $23.96 | $24.24 | $23.85 | $24.08 | $22.15 | 1,495,217 |
| 2017-06-12 | $23.80 | $24.01 | $23.56 | $23.88 | $21.97 | 2,271,659 |
| 2017-06-09 | $23.18 | $23.74 | $23.06 | $23.69 | $21.80 | 1,896,351 |
| 2017-06-08 | $22.70 | $23.07 | $22.53 | $23.04 | $21.20 | 1,329,483 |
| 2017-06-07 | $22.96 | $23.08 | $22.68 | $22.68 | $20.87 | 1,525,854 |
| 2017-06-06 | $22.62 | $23.28 | $22.43 | $22.90 | $21.07 | 2,404,337 |
| 2017-06-05 | $22.64 | $22.93 | $22.57 | $22.77 | $20.95 | 1,372,900 |
| 2017-06-02 | $22.79 | $23.00 | $22.60 | $22.63 | $20.82 | 1,458,378 |
| 2017-06-01 | $22.33 | $22.74 | $22.22 | $22.73 | $20.91 | 1,688,272 |
| 2017-05-31 | $22.54 | $22.62 | $22.07 | $22.28 | $20.50 | 1,272,252 |
| 2017-05-30 | $22.53 | $22.66 | $22.38 | $22.45 | $20.65 | 1,464,236 |
| 2017-05-26 | $22.60 | $22.78 | $22.40 | $22.58 | $20.77 | 1,061,362 |
| 2017-05-25 | $22.98 | $23.00 | $22.54 | $22.65 | $20.84 | 973,451 |
| 2017-05-24 | $22.88 | $23.06 | $22.58 | $22.76 | $20.94 | 1,640,236 |
| 2017-05-23 | $23.15 | $23.15 | $22.77 | $22.81 | $20.99 | 1,568,488 |
| 2017-05-22 | $22.83 | $23.07 | $22.67 | $23.04 | $21.20 | 1,643,232 |
| 2017-05-19 | $22.76 | $23.04 | $22.58 | $22.69 | $20.88 | 2,891,448 |
| 2017-05-18 | $22.89 | $22.91 | $22.57 | $22.66 | $20.85 | 2,765,946 |
| 2017-05-17 | $23.29 | $23.32 | $22.63 | $22.89 | $21.06 | 2,186,349 |
| 2017-05-16 | $23.73 | $23.93 | $23.38 | $23.75 | $21.85 | 1,191,471 |
| 2017-05-15 | $23.49 | $23.78 | $23.35 | $23.74 | $21.84 | 1,770,573 |
| 2017-05-12 | $23.81 | $23.83 | $23.40 | $23.47 | $21.59 | 1,458,209 |
| 2017-05-11 | $24.10 | $24.19 | $23.75 | $23.88 | $21.97 | 1,279,204 |
| 2017-05-10 | $23.79 | $24.25 | $23.73 | $24.22 | $22.28 | 1,731,003 |
| 2017-05-09 | $24.05 | $24.23 | $23.80 | $23.88 | $21.97 | 2,251,204 |
| 2017-05-08 | $23.84 | $24.15 | $23.58 | $24.02 | $22.10 | 3,007,126 |
| 2017-05-05 | $25.49 | $25.49 | $23.24 | $24.29 | $22.35 | 5,345,968 |
| 2017-05-04 | $25.44 | $25.46 | $24.82 | $25.20 | $23.19 | 2,705,468 |
| 2017-05-03 | $25.47 | $25.73 | $25.37 | $25.44 | $23.41 | 1,728,719 |
| 2017-05-02 | $26.06 | $26.13 | $25.36 | $25.52 | $23.48 | 1,752,981 |
| 2017-05-01 | $25.82 | $26.07 | $25.50 | $26.05 | $23.97 | 1,513,371 |
| 2017-04-28 | $26.47 | $26.60 | $25.70 | $25.74 | $23.68 | 1,902,207 |
| 2017-04-27 | $26.77 | $26.77 | $26.17 | $26.35 | $24.24 | 2,049,047 |
| 2017-04-26 | $26.61 | $26.93 | $26.41 | $26.73 | $24.59 | 2,165,470 |
| 2017-04-25 | $26.49 | $26.67 | $26.15 | $26.51 | $24.39 | 3,024,617 |
| 2017-04-24 | $26.49 | $26.61 | $26.01 | $26.13 | $24.04 | 2,254,258 |
| 2017-04-21 | $26.26 | $26.43 | $25.86 | $25.98 | $23.90 | 3,006,921 |
| 2017-04-20 | $26.06 | $26.44 | $25.84 | $26.24 | $24.14 | 1,732,429 |
| 2017-04-19 | $25.80 | $26.20 | $25.74 | $25.92 | $23.85 | 2,356,459 |
| 2017-04-18 | $25.49 | $25.61 | $25.22 | $25.50 | $23.46 | 1,757,063 |
| 2017-04-17 | $25.18 | $25.73 | $25.16 | $25.71 | $23.65 | 1,949,835 |
| 2017-04-13 | $25.63 | $26.03 | $24.94 | $25.00 | $23.00 | 3,051,366 |
| 2017-04-12 | $25.73 | $26.03 | $25.68 | $25.72 | $23.66 | 1,833,666 |
| 2017-04-11 | $25.87 | $26.16 | $25.63 | $26.08 | $23.99 | 3,547,912 |
| 2017-04-10 | $25.87 | $26.31 | $25.80 | $25.90 | $23.83 | 2,256,727 |
| 2017-04-07 | $25.61 | $25.95 | $25.55 | $25.79 | $23.73 | 1,436,842 |
| 2017-04-06 | $25.36 | $25.87 | $25.26 | $25.73 | $23.67 | 2,619,640 |
| 2017-04-05 | $25.42 | $25.81 | $25.24 | $25.26 | $23.24 | 1,964,632 |
| 2017-04-04 | $24.85 | $25.31 | $24.72 | $25.27 | $23.25 | 1,612,010 |
| 2017-04-03 | $24.98 | $25.12 | $24.38 | $24.69 | $22.72 | 1,433,813 |
| 2017-03-31 | $24.48 | $24.96 | $24.43 | $24.82 | $22.84 | 1,521,378 |
| 2017-03-30 | $24.27 | $24.57 | $24.26 | $24.46 | $22.50 | 745,754 |
| 2017-03-29 | $24.15 | $24.51 | $24.14 | $24.30 | $22.36 | 1,238,259 |
| 2017-03-28 | $23.57 | $24.15 | $23.48 | $24.06 | $22.14 | 1,359,591 |
| 2017-03-27 | $23.24 | $23.76 | $22.95 | $23.68 | $21.79 | 788,695 |
| 2017-03-24 | $23.87 | $23.99 | $23.55 | $23.67 | $21.78 | 827,951 |
| 2017-03-23 | $23.76 | $24.10 | $23.64 | $23.79 | $21.89 | 773,858 |
| 2017-03-22 | $23.90 | $24.11 | $23.52 | $23.75 | $21.85 | 1,816,522 |
| 2017-03-21 | $24.56 | $24.67 | $23.80 | $23.88 | $21.97 | 1,349,192 |
| 2017-03-20 | $24.80 | $24.82 | $24.33 | $24.47 | $22.51 | 1,429,437 |
| 2017-03-17 | $24.76 | $24.85 | $24.58 | $24.70 | $22.73 | 1,968,587 |
| 2017-03-16 | $24.39 | $24.83 | $24.37 | $24.71 | $22.73 | 1,078,188 |
| 2017-03-15 | $23.82 | $24.39 | $23.82 | $24.31 | $22.37 | 1,363,652 |
| 2017-03-14 | $23.72 | $23.79 | $23.52 | $23.63 | $21.74 | 646,933 |
| 2017-03-13 | $23.77 | $24.01 | $23.67 | $23.91 | $22.00 | 1,033,469 |
| 2017-03-10 | $23.80 | $24.31 | $23.73 | $23.81 | $21.91 | 2,084,179 |
| 2017-03-09 | $23.60 | $23.76 | $23.40 | $23.63 | $21.74 | 1,143,962 |
| 2017-03-08 | $23.48 | $23.89 | $23.46 | $23.68 | $21.79 | 1,908,494 |
| 2017-03-07 | $23.44 | $23.46 | $23.05 | $23.39 | $21.52 | 1,702,864 |
| 2017-03-06 | $23.56 | $23.71 | $23.43 | $23.45 | $21.58 | 1,732,350 |
| 2017-03-03 | $23.71 | $23.86 | $23.59 | $23.69 | $21.80 | 1,516,594 |
| 2017-03-02 | $23.93 | $23.97 | $23.72 | $23.72 | $21.82 | 1,423,830 |
| 2017-03-01 | $24.00 | $24.19 | $23.92 | $23.94 | $22.03 | 1,860,643 |
| 2017-02-28 | $23.94 | $24.04 | $23.51 | $23.58 | $21.69 | 2,007,312 |
| 2017-02-27 | $23.50 | $24.03 | $23.30 | $24.03 | $22.11 | 2,817,215 |
| 2017-02-24 | $23.70 | $23.75 | $23.38 | $23.39 | $21.52 | 1,964,344 |
| 2017-02-23 | $24.60 | $24.68 | $23.96 | $23.99 | $22.07 | 1,676,979 |
| 2017-02-22 | $24.65 | $24.81 | $24.39 | $24.40 | $22.45 | 1,377,743 |
| 2017-02-21 | $24.56 | $24.94 | $24.38 | $24.68 | $22.71 | 2,493,115 |
| 2017-02-17 | $24.58 | $24.67 | $24.22 | $24.56 | $22.60 | 1,684,728 |
| 2017-02-16 | $24.20 | $24.70 | $24.16 | $24.68 | $22.71 | 2,414,970 |
| 2017-02-15 | $23.56 | $24.30 | $23.54 | $24.30 | $22.36 | 2,417,177 |
| 2017-02-14 | $23.19 | $23.72 | $23.04 | $23.60 | $21.71 | 2,216,836 |
| 2017-02-13 | $23.50 | $23.73 | $23.21 | $23.25 | $21.39 | 3,086,236 |
| 2017-02-10 | $22.78 | $23.44 | $22.30 | $23.37 | $21.50 | 3,459,704 |
| 2017-02-09 | $21.67 | $23.19 | $21.44 | $22.89 | $21.06 | 6,770,689 |
| 2017-02-08 | $20.79 | $21.08 | $20.37 | $21.00 | $19.32 | 3,884,334 |
| 2017-02-07 | $19.72 | $20.09 | $19.65 | $20.07 | $18.47 | 2,129,086 |
| 2017-02-06 | $19.84 | $19.85 | $19.59 | $19.73 | $18.15 | 1,204,976 |
| 2017-02-03 | $19.26 | $19.95 | $19.24 | $19.89 | $18.30 | 2,322,145 |
| 2017-02-02 | $19.03 | $19.19 | $18.73 | $19.14 | $17.61 | 1,927,037 |
| 2017-02-01 | $19.15 | $19.33 | $18.84 | $19.09 | $17.56 | 1,022,354 |
| 2017-01-31 | $18.93 | $19.19 | $18.76 | $19.13 | $17.60 | 833,229 |
| 2017-01-30 | $19.29 | $19.35 | $18.72 | $18.95 | $17.43 | 1,593,418 |
| 2017-01-27 | $19.88 | $19.89 | $19.45 | $19.51 | $17.95 | 1,002,561 |
| 2017-01-26 | $19.98 | $20.13 | $19.78 | $19.82 | $18.24 | 739,949 |
| 2017-01-25 | $19.81 | $20.11 | $19.71 | $19.99 | $18.39 | 1,295,763 |
| 2017-01-24 | $19.09 | $19.72 | $19.09 | $19.67 | $18.10 | 1,179,083 |
| 2017-01-23 | $18.76 | $18.97 | $18.69 | $18.97 | $17.45 | 895,495 |
| 2017-01-20 | $19.00 | $19.05 | $18.78 | $18.83 | $17.32 | 1,692,291 |
| 2017-01-19 | $19.23 | $19.40 | $18.87 | $18.95 | $17.43 | 1,942,357 |
| 2017-01-18 | $19.46 | $19.46 | $19.02 | $19.18 | $17.65 | 1,891,854 |
| 2017-01-17 | $19.88 | $19.88 | $19.44 | $19.46 | $17.90 | 515,260 |
| 2017-01-13 | $19.76 | $19.98 | $19.73 | $19.90 | $18.31 | 932,954 |
| 2017-01-12 | $19.68 | $19.74 | $19.07 | $19.66 | $18.09 | 1,443,477 |
| 2017-01-11 | $19.49 | $19.73 | $19.32 | $19.68 | $18.11 | 995,727 |
| 2017-01-10 | $19.33 | $19.60 | $19.30 | $19.51 | $17.95 | 907,072 |
| 2017-01-09 | $19.59 | $19.59 | $19.24 | $19.36 | $17.81 | 919,625 |
| 2017-01-06 | $19.79 | $19.84 | $19.57 | $19.57 | $18.01 | 749,543 |
| 2017-01-05 | $19.96 | $20.06 | $19.75 | $19.77 | $18.19 | 652,130 |
| 2017-01-04 | $19.66 | $20.03 | $19.66 | $19.84 | $18.25 | 1,030,551 |
| 2017-01-03 | $19.25 | $19.56 | $19.16 | $19.55 | $17.99 | 1,276,218 |
| 2016-12-30 | $19.01 | $19.05 | $18.77 | $18.93 | $17.42 | 1,060,812 |
| 2016-12-29 | $18.94 | $19.22 | $18.83 | $18.99 | $17.47 | 1,038,063 |
| 2016-12-28 | $19.72 | $19.72 | $19.05 | $19.11 | $17.58 | 820,169 |
| 2016-12-27 | $19.47 | $19.75 | $19.47 | $19.68 | $18.11 | 698,477 |
| 2016-12-23 | $19.71 | $19.72 | $19.36 | $19.47 | $17.91 | 797,687 |
| 2016-12-22 | $19.85 | $19.92 | $19.56 | $19.69 | $18.12 | 746,830 |
| 2016-12-21 | $19.90 | $19.97 | $19.77 | $19.83 | $18.24 | 825,798 |
| 2016-12-20 | $19.90 | $19.99 | $19.79 | $19.93 | $18.34 | 709,792 |
| 2016-12-19 | $19.88 | $20.00 | $19.73 | $19.89 | $18.30 | 928,955 |
| 2016-12-16 | $19.75 | $20.00 | $19.74 | $19.79 | $18.21 | 2,839,243 |
| 2016-12-15 | $20.09 | $20.23 | $19.75 | $19.77 | $18.19 | 1,802,498 |
| 2016-12-14 | $20.74 | $20.91 | $20.08 | $20.11 | $18.50 | 1,544,413 |
| 2016-12-13 | $20.96 | $21.16 | $20.71 | $20.75 | $19.09 | 868,566 |
| 2016-12-12 | $20.77 | $20.98 | $20.60 | $20.79 | $19.13 | 755,992 |
| 2016-12-09 | $20.99 | $21.16 | $20.70 | $20.83 | $19.16 | 1,603,083 |
| 2016-12-08 | $20.55 | $20.98 | $20.53 | $20.86 | $19.19 | 1,315,367 |
| 2016-12-07 | $20.08 | $20.68 | $20.05 | $20.51 | $18.87 | 2,602,999 |
| 2016-12-06 | $20.18 | $20.78 | $20.17 | $20.70 | $19.04 | 1,971,568 |
| 2016-12-05 | $19.82 | $20.34 | $19.66 | $20.18 | $18.57 | 1,963,018 |
| 2016-12-02 | $19.13 | $19.66 | $19.02 | $19.65 | $18.08 | 1,496,161 |
| 2016-12-01 | $19.45 | $19.52 | $18.99 | $19.03 | $17.51 | 1,592,496 |
| 2016-11-30 | $19.80 | $19.84 | $19.33 | $19.34 | $17.79 | 1,229,317 |
| 2016-11-29 | $19.70 | $19.83 | $19.39 | $19.65 | $18.08 | 1,073,420 |
| 2016-11-28 | $19.69 | $19.94 | $19.68 | $19.72 | $18.14 | 1,173,168 |
| 2016-11-25 | $19.88 | $19.92 | $19.61 | $19.68 | $18.11 | 858,423 |
| 2016-11-23 | $19.90 | $20.03 | $19.71 | $19.76 | $18.18 | 1,666,443 |
| 2016-11-22 | $19.99 | $20.15 | $19.77 | $19.95 | $18.35 | 1,456,307 |
| 2016-11-21 | $19.79 | $19.93 | $19.57 | $19.91 | $18.32 | 1,325,637 |
| 2016-11-18 | $19.63 | $19.77 | $19.57 | $19.67 | $18.10 | 1,189,333 |
| 2016-11-17 | $18.92 | $19.66 | $18.91 | $19.63 | $18.06 | 1,796,688 |
| 2016-11-16 | $18.60 | $18.90 | $18.60 | $18.78 | $17.28 | 1,483,156 |
| 2016-11-15 | $18.36 | $18.74 | $18.20 | $18.64 | $17.15 | 1,280,021 |
| 2016-11-14 | $18.10 | $18.51 | $18.05 | $18.31 | $16.85 | 1,997,657 |
| 2016-11-11 | $17.55 | $17.99 | $17.50 | $17.95 | $16.51 | 5,179,882 |
| 2016-11-10 | $18.34 | $18.50 | $17.52 | $17.52 | $16.12 | 3,044,689 |
| 2016-11-09 | $17.42 | $18.18 | $17.41 | $18.05 | $16.61 | 2,580,674 |
| 2016-11-08 | $17.71 | $17.79 | $17.61 | $17.63 | $16.22 | 1,655,438 |
| 2016-11-07 | $18.09 | $18.11 | $17.72 | $17.75 | $16.33 | 1,569,702 |
| 2016-11-04 | $17.60 | $18.10 | $17.53 | $17.69 | $16.28 | 1,496,466 |
| 2016-11-03 | $18.06 | $18.06 | $17.54 | $17.56 | $16.16 | 1,471,734 |
| 2016-11-02 | $18.32 | $18.45 | $17.99 | $18.00 | $16.56 | 1,062,343 |
| 2016-11-01 | $18.30 | $18.69 | $18.24 | $18.30 | $16.84 | 3,241,484 |
| 2016-10-31 | $17.19 | $18.43 | $17.08 | $18.35 | $16.88 | 3,067,931 |
| 2016-10-28 | $17.70 | $17.88 | $17.24 | $17.50 | $16.10 | 3,401,517 |
| 2016-10-27 | $17.71 | $17.80 | $17.44 | $17.72 | $16.30 | 2,232,295 |
| 2016-10-26 | $17.76 | $17.87 | $17.47 | $17.65 | $16.24 | 2,563,416 |
| 2016-10-25 | $18.29 | $18.37 | $17.84 | $17.92 | $16.49 | 2,457,505 |
| 2016-10-24 | $18.87 | $18.87 | $18.33 | $18.35 | $16.88 | 1,549,611 |
| 2016-10-21 | $18.42 | $18.60 | $18.30 | $18.58 | $17.09 | 1,196,085 |
| 2016-10-20 | $18.90 | $18.90 | $18.50 | $18.60 | $17.11 | 1,500,594 |
| 2016-10-19 | $19.05 | $19.17 | $18.80 | $18.97 | $17.45 | 701,382 |
| 2016-10-18 | $19.05 | $19.13 | $18.81 | $18.98 | $17.46 | 737,714 |
| 2016-10-17 | $19.00 | $19.07 | $18.87 | $18.87 | $17.36 | 1,098,478 |
| 2016-10-14 | $18.86 | $19.26 | $18.80 | $19.01 | $17.49 | 1,747,080 |
| 2016-10-13 | $18.53 | $18.75 | $18.32 | $18.47 | $16.99 | 1,079,316 |
| 2016-10-12 | $18.55 | $18.91 | $18.43 | $18.71 | $17.21 | 1,887,909 |
| 2016-10-11 | $18.75 | $18.75 | $18.40 | $18.44 | $16.97 | 1,118,698 |
| 2016-10-10 | $18.92 | $19.15 | $18.79 | $18.83 | $17.32 | 786,055 |
| 2016-10-07 | $19.15 | $19.23 | $18.74 | $18.77 | $17.27 | 1,562,792 |
| 2016-10-06 | $18.59 | $19.33 | $18.58 | $19.17 | $17.64 | 2,010,396 |
| 2016-10-05 | $18.69 | $18.86 | $18.60 | $18.65 | $17.16 | 1,190,467 |
| 2016-10-04 | $19.16 | $19.16 | $18.50 | $18.65 | $17.16 | 2,123,325 |
| 2016-10-03 | $18.88 | $19.13 | $18.73 | $19.10 | $17.57 | 2,193,002 |
| 2016-09-30 | $18.85 | $18.92 | $18.62 | $18.83 | $17.32 | 1,570,536 |
| 2016-09-29 | $19.13 | $19.14 | $18.65 | $18.71 | $17.21 | 1,067,978 |
| 2016-09-28 | $19.07 | $19.24 | $18.93 | $19.12 | $17.59 | 1,538,700 |
| 2016-09-27 | $18.73 | $19.03 | $18.73 | $18.95 | $17.43 | 926,962 |
| 2016-09-26 | $19.13 | $19.17 | $18.74 | $18.75 | $17.25 | 1,226,612 |
| 2016-09-23 | $19.56 | $19.71 | $19.26 | $19.26 | $17.72 | 1,031,958 |
| 2016-09-22 | $19.38 | $19.67 | $19.32 | $19.64 | $18.07 | 1,096,018 |
| 2016-09-21 | $19.03 | $19.25 | $18.83 | $19.24 | $17.70 | 1,128,195 |
| 2016-09-20 | $19.09 | $19.13 | $18.88 | $18.99 | $17.47 | 996,191 |
| 2016-09-19 | $19.07 | $19.17 | $18.74 | $18.97 | $17.45 | 2,544,841 |
| 2016-09-16 | $19.18 | $19.26 | $18.94 | $18.99 | $17.47 | 2,208,312 |
| 2016-09-15 | $18.95 | $19.26 | $18.85 | $19.20 | $17.66 | 1,246,401 |
| 2016-09-14 | $19.12 | $19.27 | $18.90 | $18.97 | $17.45 | 1,585,991 |
| 2016-09-13 | $19.55 | $19.58 | $19.05 | $19.10 | $17.57 | 1,484,828 |
| 2016-09-12 | $19.25 | $19.76 | $19.15 | $19.73 | $18.15 | 1,604,025 |
| 2016-09-09 | $19.85 | $19.90 | $19.18 | $19.38 | $17.83 | 2,147,131 |
| 2016-09-08 | $19.78 | $20.17 | $19.78 | $20.08 | $18.47 | 1,258,202 |
| 2016-09-07 | $20.00 | $20.07 | $19.74 | $19.93 | $18.34 | 1,170,737 |
| 2016-09-06 | $20.19 | $20.29 | $19.85 | $19.86 | $18.27 | 1,339,626 |
| 2016-09-02 | $19.84 | $20.04 | $19.64 | $20.03 | $18.43 | 1,589,748 |
| 2016-09-01 | $19.51 | $19.80 | $19.42 | $19.80 | $18.22 | 1,542,465 |
| 2016-08-31 | $19.46 | $19.61 | $19.31 | $19.48 | $17.92 | 1,824,399 |
| 2016-08-30 | $19.41 | $19.67 | $19.38 | $19.50 | $17.94 | 1,647,329 |
| 2016-08-29 | $19.13 | $19.52 | $19.07 | $19.40 | $17.85 | 2,002,466 |
| 2016-08-26 | $19.25 | $19.45 | $18.88 | $19.07 | $17.55 | 1,811,883 |
| 2016-08-25 | $18.89 | $19.21 | $18.79 | $19.13 | $17.60 | 1,245,822 |
| 2016-08-24 | $19.25 | $19.34 | $18.84 | $18.96 | $17.44 | 1,512,532 |
| 2016-08-23 | $19.14 | $19.40 | $19.11 | $19.30 | $17.76 | 1,280,425 |
| 2016-08-22 | $18.71 | $19.06 | $18.53 | $19.01 | $17.49 | 1,991,599 |
| 2016-08-19 | $18.94 | $19.15 | $18.77 | $18.80 | $17.30 | 2,626,102 |
| 2016-08-18 | $19.11 | $19.14 | $18.94 | $19.09 | $17.56 | 1,367,359 |
| 2016-08-17 | $19.00 | $19.10 | $18.77 | $18.99 | $17.47 | 1,980,619 |
| 2016-08-16 | $19.11 | $19.31 | $19.01 | $19.04 | $17.52 | 2,138,306 |
| 2016-08-15 | $19.07 | $19.38 | $19.05 | $19.16 | $17.63 | 1,944,035 |
| 2016-08-12 | $19.44 | $19.52 | $18.87 | $18.99 | $17.47 | 2,741,007 |
| 2016-08-11 | $20.04 | $20.11 | $19.41 | $19.50 | $17.94 | 2,602,120 |
| 2016-08-10 | $19.96 | $20.10 | $19.78 | $19.94 | $18.35 | 1,522,229 |
| 2016-08-09 | $19.79 | $19.96 | $19.69 | $19.93 | $18.34 | 1,963,398 |
| 2016-08-08 | $20.00 | $20.08 | $19.63 | $19.84 | $18.25 | 2,706,445 |
| 2016-08-05 | $20.74 | $20.97 | $20.19 | $20.30 | $18.68 | 2,751,092 |
| 2016-08-04 | $20.19 | $20.84 | $19.79 | $20.49 | $18.85 | 3,845,327 |
| 2016-08-03 | $20.05 | $20.29 | $19.92 | $20.06 | $18.46 | 2,244,550 |
| 2016-08-02 | $20.21 | $20.32 | $20.03 | $20.08 | $18.47 | 2,153,946 |
| 2016-08-01 | $20.16 | $20.38 | $20.03 | $20.32 | $18.70 | 1,526,935 |
| 2016-07-29 | $20.44 | $20.59 | $20.17 | $20.20 | $18.58 | 1,822,024 |
| 2016-07-28 | $20.56 | $20.72 | $20.48 | $20.48 | $18.84 | 1,369,219 |
| 2016-07-27 | $20.32 | $20.63 | $20.30 | $20.51 | $18.87 | 2,244,065 |
| 2016-07-26 | $20.19 | $20.42 | $20.08 | $20.19 | $18.58 | 2,304,780 |
| 2016-07-25 | $20.35 | $20.45 | $20.06 | $20.18 | $18.57 | 2,243,489 |
| 2016-07-22 | $20.29 | $20.49 | $20.16 | $20.36 | $18.73 | 2,226,484 |
| 2016-07-21 | $20.82 | $20.90 | $20.22 | $20.29 | $18.67 | 2,272,449 |
| 2016-07-20 | $19.76 | $20.44 | $19.67 | $20.42 | $18.79 | 2,355,935 |
| 2016-07-19 | $19.71 | $20.00 | $19.53 | $19.69 | $18.12 | 1,752,838 |
| 2016-07-18 | $19.23 | $19.78 | $19.20 | $19.70 | $18.12 | 2,208,066 |
| 2016-07-15 | $19.18 | $19.34 | $19.08 | $19.19 | $17.66 | 1,523,404 |
| 2016-07-14 | $19.25 | $19.34 | $19.00 | $19.03 | $17.51 | 1,372,298 |
| 2016-07-13 | $19.00 | $19.24 | $18.98 | $19.11 | $17.58 | 1,663,590 |
| 2016-07-12 | $18.55 | $18.88 | $18.45 | $18.85 | $17.34 | 1,878,410 |
| 2016-07-11 | $18.65 | $18.75 | $18.31 | $18.35 | $16.88 | 2,010,876 |
| 2016-07-08 | $17.83 | $18.51 | $17.79 | $18.48 | $17.00 | 1,828,495 |
| 2016-07-07 | $17.76 | $17.90 | $17.59 | $17.64 | $16.23 | 1,497,763 |
| 2016-07-06 | $17.31 | $17.73 | $17.19 | $17.68 | $16.27 | 2,064,363 |
| 2016-07-05 | $17.76 | $17.77 | $17.27 | $17.39 | $16.00 | 1,175,919 |
| 2016-07-01 | $17.31 | $17.91 | $17.26 | $17.88 | $16.45 | 2,208,122 |
| 2016-06-30 | $16.76 | $17.35 | $16.65 | $17.35 | $15.96 | 2,432,422 |
| 2016-06-29 | $16.45 | $16.70 | $16.40 | $16.69 | $15.36 | 1,856,527 |
| 2016-06-28 | $16.06 | $16.48 | $16.02 | $16.21 | $14.91 | 2,275,417 |
| 2016-06-27 | $16.60 | $16.60 | $15.74 | $15.92 | $14.65 | 3,336,611 |
| 2016-06-24 | $16.66 | $17.09 | $16.65 | $16.79 | $15.45 | 2,261,238 |
| 2016-06-23 | $17.33 | $17.51 | $17.25 | $17.50 | $16.10 | 850,295 |
| 2016-06-22 | $17.42 | $17.47 | $17.15 | $17.15 | $15.78 | 808,479 |
| 2016-06-21 | $17.40 | $17.49 | $17.20 | $17.36 | $15.97 | 1,841,362 |
| 2016-06-20 | $17.19 | $17.58 | $17.16 | $17.33 | $15.94 | 1,715,098 |
| 2016-06-17 | $17.12 | $17.28 | $16.85 | $16.92 | $15.57 | 2,539,458 |
| 2016-06-16 | $16.87 | $17.10 | $16.74 | $17.08 | $15.71 | 2,330,826 |
| 2016-06-15 | $17.29 | $17.29 | $16.99 | $17.04 | $15.68 | 1,434,858 |
| 2016-06-14 | $17.10 | $17.32 | $16.78 | $17.29 | $15.91 | 1,910,049 |
| 2016-06-13 | $17.54 | $17.60 | $17.10 | $17.15 | $15.78 | 1,828,882 |
| 2016-06-10 | $17.84 | $17.89 | $17.64 | $17.70 | $16.28 | 1,660,043 |
| 2016-06-09 | $18.15 | $18.30 | $17.77 | $18.01 | $16.57 | 1,380,825 |
| 2016-06-08 | $18.43 | $18.52 | $18.21 | $18.30 | $16.84 | 2,430,820 |
| 2016-06-07 | $18.41 | $18.65 | $18.27 | $18.40 | $16.93 | 1,404,643 |
| 2016-06-06 | $17.94 | $18.39 | $17.83 | $18.35 | $16.88 | 2,158,202 |
| 2016-06-03 | $18.23 | $18.23 | $17.90 | $17.90 | $16.47 | 1,593,071 |
| 2016-06-02 | $18.24 | $18.31 | $18.02 | $18.19 | $16.74 | 1,237,344 |
| 2016-06-01 | $18.19 | $18.36 | $18.14 | $18.28 | $16.82 | 296,800 |
| 2016-05-31 | $18.21 | $18.37 | $18.10 | $18.28 | $16.82 | 288,718 |
| 2016-05-27 | $17.99 | $18.31 | $17.96 | $18.15 | $16.70 | 892,270 |
| 2016-05-26 | $18.00 | $18.12 | $17.87 | $18.03 | $16.59 | 1,093,028 |
| 2016-05-25 | $18.00 | $18.11 | $17.72 | $17.92 | $16.49 | 1,761,006 |
| 2016-05-24 | $17.65 | $18.10 | $17.57 | $17.95 | $16.51 | 1,763,438 |
| 2016-05-23 | $17.64 | $17.68 | $17.32 | $17.48 | $16.08 | 1,098,422 |
| 2016-05-20 | $17.64 | $17.82 | $17.51 | $17.68 | $16.27 | 1,468,450 |
| 2016-05-19 | $17.63 | $17.66 | $17.24 | $17.58 | $16.17 | 2,578,404 |
| 2016-05-18 | $17.76 | $18.20 | $17.69 | $17.73 | $16.31 | 1,842,549 |
| 2016-05-17 | $18.02 | $18.39 | $17.76 | $17.83 | $16.40 | 1,214,520 |
| 2016-05-16 | $18.19 | $18.45 | $17.94 | $18.11 | $16.66 | 1,610,933 |
| 2016-05-13 | $17.99 | $18.41 | $17.94 | $18.19 | $16.74 | 1,608,616 |
| 2016-05-12 | $18.58 | $18.70 | $17.93 | $18.04 | $16.60 | 1,953,763 |
| 2016-05-11 | $18.30 | $18.74 | $18.30 | $18.45 | $16.97 | 2,044,719 |
| 2016-05-10 | $18.46 | $18.68 | $18.11 | $18.44 | $16.97 | 2,539,832 |
| 2016-05-09 | $18.04 | $18.77 | $18.03 | $18.39 | $16.92 | 2,491,339 |
| 2016-05-06 | $17.86 | $18.54 | $17.74 | $18.29 | $16.83 | 3,353,832 |
| 2016-05-05 | $17.38 | $18.13 | $17.38 | $18.00 | $16.56 | 3,848,153 |
| 2016-05-04 | $17.19 | $17.55 | $17.10 | $17.23 | $15.85 | 1,309,651 |
| 2016-05-03 | $17.17 | $17.37 | $17.00 | $17.27 | $15.89 | 1,519,765 |
| 2016-05-02 | $17.13 | $17.56 | $16.99 | $17.42 | $16.03 | 1,489,426 |
| 2016-04-29 | $16.56 | $17.05 | $16.50 | $17.00 | $15.64 | 2,621,873 |
| 2016-04-28 | $17.00 | $17.06 | $16.54 | $16.59 | $15.26 | 1,219,231 |
| 2016-04-27 | $16.89 | $17.19 | $16.89 | $17.09 | $15.72 | 1,490,881 |
| 2016-04-26 | $17.01 | $17.11 | $16.82 | $16.90 | $15.55 | 2,308,819 |
| 2016-04-25 | $17.18 | $17.21 | $16.83 | $16.91 | $15.56 | 2,044,999 |
| 2016-04-22 | $17.40 | $17.40 | $17.12 | $17.24 | $15.86 | 2,509,379 |
| 2016-04-21 | $17.72 | $17.97 | $17.27 | $17.39 | $16.00 | 3,105,178 |
| 2016-04-20 | $18.09 | $18.09 | $17.53 | $17.67 | $16.26 | 2,574,243 |
| 2016-04-19 | $18.25 | $18.42 | $17.86 | $18.11 | $16.66 | 2,064,890 |
| 2016-04-18 | $18.10 | $18.53 | $17.94 | $18.25 | $16.79 | 1,330,301 |
| 2016-04-15 | $17.81 | $18.15 | $17.66 | $18.14 | $16.69 | 2,068,521 |
| 2016-04-14 | $17.89 | $17.97 | $17.75 | $17.79 | $16.37 | 1,483,179 |
| 2016-04-13 | $17.56 | $17.89 | $17.45 | $17.87 | $16.44 | 1,731,187 |
| 2016-04-12 | $17.63 | $17.84 | $17.37 | $17.48 | $16.08 | 2,440,070 |
| 2016-04-11 | $17.90 | $18.06 | $17.54 | $17.57 | $16.17 | 1,444,061 |
| 2016-04-08 | $17.92 | $18.04 | $17.71 | $17.83 | $16.40 | 2,175,706 |
| 2016-04-07 | $17.75 | $17.95 | $17.62 | $17.75 | $16.33 | 3,391,670 |
| 2016-04-06 | $17.42 | $17.91 | $17.40 | $17.91 | $16.48 | 1,654,066 |
| 2016-04-05 | $17.29 | $17.62 | $17.19 | $17.43 | $16.04 | 1,961,619 |
| 2016-04-04 | $17.46 | $17.62 | $17.34 | $17.50 | $16.10 | 1,815,610 |
| 2016-04-01 | $16.94 | $17.68 | $16.85 | $17.43 | $16.04 | 2,225,016 |
| 2016-03-31 | $16.86 | $17.23 | $16.76 | $17.12 | $15.75 | 1,854,659 |
| 2016-03-30 | $16.85 | $17.00 | $16.75 | $16.91 | $15.56 | 1,885,355 |
| 2016-03-29 | $15.68 | $16.81 | $15.66 | $16.80 | $15.46 | 4,075,288 |
| 2016-03-28 | $15.84 | $15.95 | $15.65 | $15.76 | $14.50 | 2,160,287 |
| 2016-03-24 | $15.71 | $16.07 | $15.62 | $15.80 | $14.54 | 2,424,395 |
| 2016-03-23 | $15.38 | $16.01 | $15.33 | $15.80 | $14.54 | 3,329,874 |
| 2016-03-22 | $15.28 | $15.51 | $15.05 | $15.44 | $14.21 | 3,979,596 |
| 2016-03-21 | $15.65 | $15.81 | $15.20 | $15.40 | $14.17 | 3,249,727 |
| 2016-03-18 | $15.92 | $16.05 | $15.54 | $15.70 | $14.44 | 3,664,169 |
| 2016-03-17 | $16.16 | $16.16 | $15.55 | $15.93 | $14.66 | 3,079,117 |
| 2016-03-16 | $15.80 | $16.32 | $15.70 | $16.24 | $14.94 | 1,294,775 |
| 2016-03-15 | $16.18 | $16.22 | $15.84 | $15.86 | $14.59 | 1,208,375 |
| 2016-03-14 | $16.42 | $16.45 | $16.03 | $16.27 | $14.97 | 1,695,741 |
| 2016-03-11 | $16.13 | $16.66 | $16.09 | $16.48 | $15.16 | 2,387,481 |
| 2016-03-10 | $16.07 | $16.07 | $15.60 | $15.97 | $14.69 | 1,200,036 |
| 2016-03-09 | $15.90 | $16.07 | $15.70 | $15.99 | $14.71 | 2,254,364 |
| 2016-03-08 | $16.63 | $16.67 | $15.77 | $15.79 | $14.53 | 2,399,680 |
| 2016-03-07 | $16.39 | $16.75 | $16.15 | $16.75 | $15.41 | 1,372,393 |
| 2016-03-04 | $16.87 | $16.92 | $16.23 | $16.44 | $15.13 | 2,293,481 |
| 2016-03-03 | $16.85 | $16.93 | $16.75 | $16.90 | $15.55 | 1,289,440 |
| 2016-03-02 | $16.46 | $16.88 | $16.40 | $16.85 | $15.50 | 1,562,029 |
| 2016-03-01 | $16.04 | $16.52 | $15.95 | $16.52 | $15.20 | 1,649,316 |
| 2016-02-29 | $15.92 | $16.14 | $15.75 | $15.89 | $14.62 | 1,478,796 |
| 2016-02-26 | $16.18 | $16.45 | $15.93 | $15.95 | $14.67 | 1,728,070 |
| 2016-02-25 | $15.78 | $16.26 | $15.67 | $16.08 | $14.79 | 2,027,228 |
| 2016-02-24 | $15.12 | $15.77 | $14.86 | $15.76 | $14.50 | 2,039,521 |
| 2016-02-23 | $15.56 | $15.93 | $15.30 | $15.32 | $14.10 | 1,185,057 |
| 2016-02-22 | $15.74 | $15.79 | $15.48 | $15.64 | $14.39 | 1,944,558 |
| 2016-02-19 | $15.10 | $15.31 | $14.65 | $15.24 | $14.02 | 3,257,087 |
| 2016-02-18 | $15.39 | $15.46 | $15.01 | $15.20 | $13.98 | 1,979,329 |
| 2016-02-17 | $14.77 | $15.35 | $14.77 | $15.34 | $14.11 | 1,580,460 |
| 2016-02-16 | $14.58 | $14.72 | $14.21 | $14.64 | $13.47 | 2,055,585 |
| 2016-02-12 | $14.35 | $14.58 | $13.89 | $14.42 | $13.27 | 4,227,166 |
| 2016-02-11 | $13.86 | $14.03 | $13.31 | $13.78 | $12.68 | 2,594,117 |
| 2016-02-10 | $13.94 | $14.64 | $13.88 | $14.06 | $12.94 | 3,603,125 |
| 2016-02-09 | $14.20 | $14.44 | $13.85 | $13.87 | $12.76 | 3,027,502 |
| 2016-02-08 | $14.60 | $14.60 | $13.99 | $14.35 | $13.20 | 2,064,017 |
| 2016-02-05 | $15.69 | $15.86 | $14.75 | $14.82 | $13.64 | 4,021,675 |
| 2016-02-04 | $15.17 | $16.11 | $15.12 | $15.74 | $14.48 | 1,592,370 |
| 2016-02-03 | $15.28 | $15.38 | $14.41 | $15.16 | $13.95 | 2,628,574 |
| 2016-02-02 | $15.58 | $15.60 | $15.02 | $15.12 | $13.91 | 1,726,742 |
| 2016-02-01 | $15.51 | $15.91 | $15.19 | $15.79 | $14.53 | 1,487,972 |
| 2016-01-29 | $15.26 | $16.30 | $15.15 | $15.72 | $14.46 | 3,496,969 |
| 2016-01-28 | $15.42 | $15.58 | $15.01 | $15.24 | $14.02 | 1,895,613 |
| 2016-01-27 | $15.18 | $15.53 | $15.07 | $15.16 | $13.95 | 1,118,031 |
| 2016-01-26 | $15.09 | $15.55 | $15.08 | $15.28 | $14.06 | 1,458,201 |
| 2016-01-25 | $15.60 | $15.69 | $14.82 | $15.04 | $13.84 | 1,918,147 |
| 2016-01-22 | $15.30 | $15.99 | $15.30 | $15.78 | $14.52 | 1,660,302 |
| 2016-01-21 | $15.06 | $15.40 | $14.96 | $15.06 | $13.86 | 1,424,839 |
| 2016-01-20 | $15.07 | $15.27 | $14.19 | $15.08 | $13.87 | 3,296,725 |
| 2016-01-19 | $15.90 | $16.08 | $15.14 | $15.37 | $14.14 | 2,414,434 |
| 2016-01-15 | $15.47 | $15.81 | $15.16 | $15.71 | $14.45 | 1,883,913 |
| 2016-01-14 | $16.08 | $16.25 | $15.38 | $16.04 | $14.76 | 3,802,033 |
| 2016-01-13 | $16.71 | $17.07 | $16.00 | $16.07 | $14.79 | 1,969,568 |
| 2016-01-12 | $16.90 | $17.17 | $16.32 | $16.56 | $15.24 | 2,266,855 |
| 2016-01-11 | $16.61 | $16.83 | $16.43 | $16.78 | $15.44 | 1,570,357 |
| 2016-01-08 | $16.87 | $17.03 | $16.52 | $16.55 | $15.23 | 1,612,781 |
| 2016-01-07 | $17.15 | $17.24 | $16.66 | $16.74 | $15.40 | 1,825,100 |
| 2016-01-06 | $17.48 | $17.77 | $17.41 | $17.48 | $16.08 | 1,868,928 |
| 2016-01-05 | $17.88 | $18.09 | $17.63 | $17.81 | $16.39 | 1,468,621 |
| 2016-01-04 | $17.75 | $18.02 | $17.47 | $17.88 | $16.45 | 1,660,396 |
| 2015-12-31 | $18.13 | $18.20 | $17.78 | $18.01 | $16.57 | 1,259,234 |
| 2015-12-30 | $18.57 | $18.71 | $18.20 | $18.22 | $16.76 | 959,467 |
| 2015-12-29 | $18.80 | $18.97 | $18.41 | $18.58 | $17.09 | 1,324,156 |
| 2015-12-28 | $18.49 | $18.70 | $18.14 | $18.70 | $17.20 | 2,053,138 |
| 2015-12-24 | $18.43 | $18.73 | $18.42 | $18.54 | $17.06 | 664,858 |
| 2015-12-23 | $17.93 | $18.43 | $17.82 | $18.39 | $16.92 | 1,832,430 |
| 2015-12-22 | $17.49 | $17.80 | $17.38 | $17.78 | $16.36 | 1,222,423 |
| 2015-12-21 | $17.09 | $17.50 | $17.09 | $17.47 | $16.07 | 1,982,658 |
| 2015-12-18 | $16.94 | $17.10 | $16.67 | $16.98 | $15.62 | 4,033,430 |
| 2015-12-17 | $16.82 | $17.20 | $16.71 | $16.94 | $15.59 | 2,533,388 |
| 2015-12-16 | $16.61 | $16.82 | $16.37 | $16.75 | $15.41 | 1,301,308 |
| 2015-12-15 | $16.57 | $16.81 | $16.43 | $16.57 | $15.25 | 1,129,066 |
| 2015-12-14 | $16.61 | $16.69 | $16.35 | $16.47 | $15.15 | 1,769,263 |
| 2015-12-11 | $16.50 | $16.71 | $16.46 | $16.57 | $15.25 | 1,436,660 |
| 2015-12-10 | $16.77 | $16.87 | $16.52 | $16.76 | $15.42 | 1,375,472 |
| 2015-12-09 | $17.03 | $17.14 | $16.65 | $16.81 | $15.47 | 1,696,134 |
| 2015-12-08 | $16.93 | $17.19 | $16.82 | $17.09 | $15.72 | 1,263,802 |
| 2015-12-07 | $16.98 | $17.23 | $16.84 | $17.19 | $15.82 | 1,952,530 |
| 2015-12-04 | $17.00 | $17.42 | $16.76 | $17.04 | $15.68 | 3,025,603 |
| 2015-12-03 | $17.46 | $17.47 | $16.91 | $17.00 | $15.64 | 1,935,805 |
| 2015-12-02 | $17.97 | $18.09 | $17.38 | $17.41 | $16.02 | 1,690,001 |
| 2015-12-01 | $18.43 | $18.51 | $17.88 | $17.95 | $16.51 | 1,879,106 |
| 2015-11-30 | $18.30 | $18.65 | $18.25 | $18.40 | $16.93 | 2,136,528 |
| 2015-11-27 | $18.25 | $18.37 | $18.14 | $18.31 | $16.85 | 731,865 |
| 2015-11-25 | $17.82 | $18.38 | $17.75 | $18.25 | $16.79 | 1,392,791 |
| 2015-11-24 | $17.52 | $18.00 | $17.42 | $17.78 | $16.36 | 1,729,741 |
| 2015-11-23 | $17.59 | $17.82 | $17.46 | $17.56 | $16.16 | 1,318,509 |
| 2015-11-20 | $17.87 | $18.29 | $17.54 | $17.67 | $16.26 | 3,069,428 |
| 2015-11-19 | $18.01 | $18.07 | $17.64 | $17.73 | $16.31 | 1,350,049 |
| 2015-11-18 | $17.49 | $18.05 | $17.36 | $18.03 | $16.59 | 2,100,320 |
| 2015-11-17 | $17.49 | $17.79 | $17.34 | $17.39 | $16.00 | 1,978,691 |
| 2015-11-16 | $16.94 | $17.42 | $16.76 | $17.41 | $16.02 | 2,175,025 |
| 2015-11-13 | $17.11 | $17.43 | $16.91 | $16.95 | $15.59 | 1,769,820 |
| 2015-11-12 | $17.70 | $17.78 | $17.20 | $17.22 | $15.84 | 1,404,480 |
| 2015-11-11 | $17.70 | $17.96 | $17.49 | $17.91 | $16.48 | 1,327,380 |
| 2015-11-10 | $17.49 | $17.69 | $17.21 | $17.67 | $16.26 | 1,823,544 |
| 2015-11-09 | $17.55 | $17.74 | $17.27 | $17.58 | $16.17 | 1,297,783 |
| 2015-11-06 | $17.32 | $17.61 | $17.27 | $17.51 | $16.11 | 1,821,064 |
| 2015-11-05 | $17.09 | $17.43 | $16.77 | $17.37 | $15.98 | 2,376,964 |
| 2015-11-04 | $17.35 | $17.74 | $17.01 | $17.09 | $15.72 | 4,178,334 |
| 2015-11-03 | $17.75 | $17.77 | $16.28 | $16.88 | $15.53 | 8,623,526 |
| 2015-11-02 | $17.66 | $18.34 | $17.43 | $18.07 | $16.63 | 4,293,774 |
| 2015-10-30 | $17.51 | $17.99 | $17.51 | $17.66 | $16.25 | 1,784,959 |
| 2015-10-29 | $17.86 | $18.14 | $17.45 | $17.53 | $16.13 | 1,758,724 |
| 2015-10-28 | $17.33 | $17.95 | $17.26 | $17.87 | $16.44 | 2,073,207 |
| 2015-10-27 | $17.63 | $17.75 | $17.19 | $17.26 | $15.88 | 1,851,219 |
| 2015-10-26 | $18.20 | $18.40 | $17.74 | $17.76 | $16.34 | 2,047,072 |
| 2015-10-23 | $17.74 | $18.26 | $17.59 | $18.24 | $16.78 | 2,206,978 |
| 2015-10-22 | $17.03 | $17.75 | $16.88 | $17.51 | $16.11 | 2,842,930 |
| 2015-10-21 | $17.31 | $17.49 | $16.93 | $16.94 | $15.59 | 1,826,935 |
| 2015-10-20 | $17.29 | $17.57 | $17.18 | $17.24 | $15.86 | 1,201,359 |
| 2015-10-19 | $17.21 | $17.50 | $17.09 | $17.29 | $15.91 | 1,148,511 |
| 2015-10-16 | $17.31 | $17.64 | $17.15 | $17.30 | $15.92 | 2,037,835 |
| 2015-10-15 | $16.83 | $17.42 | $16.77 | $17.29 | $15.91 | 1,701,727 |
| 2015-10-14 | $17.03 | $17.08 | $16.68 | $16.74 | $15.40 | 2,194,098 |
| 2015-10-13 | $17.14 | $17.50 | $17.03 | $17.07 | $15.71 | 1,410,661 |
| 2015-10-12 | $17.35 | $17.47 | $17.08 | $17.32 | $15.94 | 1,306,326 |
| 2015-10-09 | $17.04 | $17.42 | $16.77 | $17.38 | $15.99 | 2,898,823 |
| 2015-10-08 | $16.54 | $17.09 | $16.52 | $16.95 | $15.59 | 2,098,109 |
| 2015-10-07 | $16.02 | $16.64 | $15.89 | $16.57 | $15.25 | 2,382,751 |
| 2015-10-06 | $15.51 | $16.10 | $15.42 | $15.86 | $14.59 | 2,514,153 |
| 2015-10-05 | $14.90 | $15.51 | $14.81 | $15.51 | $14.27 | 1,914,712 |
| 2015-10-02 | $14.21 | $14.80 | $14.04 | $14.76 | $13.58 | 1,744,627 |
| 2015-10-01 | $14.30 | $14.54 | $14.14 | $14.35 | $13.20 | 1,561,377 |
| 2015-09-30 | $14.32 | $14.57 | $13.96 | $14.24 | $13.10 | 2,638,635 |
| 2015-09-29 | $14.30 | $14.48 | $13.94 | $14.19 | $13.06 | 2,256,166 |
| 2015-09-28 | $15.16 | $15.25 | $14.26 | $14.30 | $13.16 | 2,315,803 |
| 2015-09-25 | $15.37 | $15.37 | $15.07 | $15.26 | $14.04 | 1,522,323 |
| 2015-09-24 | $14.97 | $15.28 | $14.83 | $15.20 | $13.98 | 1,606,471 |
| 2015-09-23 | $15.25 | $15.35 | $15.01 | $15.12 | $13.91 | 1,648,889 |
| 2015-09-22 | $15.59 | $15.62 | $15.15 | $15.29 | $14.07 | 2,545,142 |
| 2015-09-21 | $16.04 | $16.21 | $15.76 | $15.78 | $14.52 | 2,710,789 |
| 2015-09-18 | $16.47 | $16.54 | $15.72 | $15.88 | $14.61 | 3,009,794 |
| 2015-09-17 | $16.56 | $16.85 | $16.48 | $16.68 | $15.35 | 2,049,194 |
| 2015-09-16 | $16.84 | $16.84 | $16.47 | $16.55 | $15.23 | 1,632,769 |
| 2015-09-15 | $16.43 | $16.79 | $16.28 | $16.78 | $15.44 | 1,682,726 |
| 2015-09-14 | $16.58 | $16.62 | $16.32 | $16.46 | $15.14 | 737,886 |
| 2015-09-11 | $16.26 | $16.56 | $16.26 | $16.54 | $15.22 | 1,495,723 |
| 2015-09-10 | $16.34 | $16.63 | $16.20 | $16.46 | $15.14 | 1,522,579 |
| 2015-09-09 | $16.66 | $16.82 | $16.36 | $16.38 | $15.07 | 1,456,929 |
| 2015-09-08 | $16.65 | $16.67 | $16.24 | $16.50 | $15.18 | 2,050,362 |
| 2015-09-04 | $16.06 | $16.73 | $15.82 | $16.31 | $15.01 | 2,735,398 |
| 2015-09-03 | $15.94 | $16.34 | $15.88 | $16.13 | $14.84 | 1,164,486 |
Louisiana-Pacific Corp (LPX) News Headlines
Recent Louisiana-Pacific Corp (LPX) News
Similar Companies to Louisiana-Pacific Corp (LPX) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |