MGM Resorts International (MGM) Exchange: NYSE
Data as of Aug. 22, 2025
$38.06 ($1.84) 5.08%
MGM Resorts International - Daily Information
Click for more stock information on MGM Resorts International.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $36.47 |
| Previous Close | $38.06 |
| High | $38.12 |
| Low | $36.36 |
| Adjusted Open | $36.47 |
| Previous Adjusted Close | $38.06 |
| Adjusted High | $38.12 |
| Adjusted Low | $36.36 |
Invest in MGM Resorts International (MGM)
Key People MGM Resorts International
| Employee | Position |
|---|---|
| William Joseph Hornbuckle | President, Chief Executive Officer & Director |
| Corey I. Sanders | Chief Operating Officer |
| Jonathan S. Halkyard | Chief Financial Officer & Treasurer |
| Tilak Mandadi | Chief Strategy, Innovation & Technology Officer |
| John S. Flynn | Vice President-Administration |
| Stephen Martino | Chief Compliance Officer & Senior Vice President |
| Janet Balint | Executive Director-Leasing |
| Danny Iltchev | Director-Hospitality Analytics |
| Ana Maria Viditchi | Executive Director-Merchandising |
| Clifton Washington | Leasing Manager |
| James Armin Freeman | Senior Vice President-Capital Markets & Strategy |
| Anton Nikodemus | Chief Operating Officer-Regional Operations |
| Yalmaz Siddiqui | Vice President-Corporate Sustainability |
| George T. Kliavkoff | President-Entertainment & Sports |
| Steve Zanella | Chief Commercial Officer |
| Brian E. Sandoval | President-Global Gaming Development |
| Todd Meinert | Senior Vice President & Chief Accounting Officer |
| Catherine Park | Executive Director-Investor Relations |
| Jyoti Chopra | Chief People, Inclusion & Sustainability Officer |
| Laura Lee | Senior Vice President-Human Resources |
| John M. McManus | Secretary, Executive VP & General Counsel |
| Ayesha Khanna Molino | Senior Vice President-Government Affairs |
| Jessica Cunningham | Senior VP, Legal Counsel & Assistant Secretary |
| Alan M. Feldman | Executive VP-Global Government & Industry Affairs |
| Paul Jude Salem | Chairman |
| Joseph M. Levin | Independent Director |
| Gregory M. E. Spierkel | Independent Director |
| Mary Chris Gay | Independent Director |
| Rose E. McKinney-James | Independent Director |
| Daniel J. Taylor | Independent Director |
| John B. Kilroy | Independent Director |
| Jan G. Swartz | Independent Director |
| Keith Arlyn Meister | Independent Director |
Historical Stock Data for MGM Resorts International (MGM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $36.47 | $38.12 | $36.36 | $38.06 | $38.06 | 4,617,619 |
| 2025-08-21 | $36.07 | $36.55 | $36.00 | $36.22 | $36.22 | 4,136,597 |
| 2025-08-20 | $36.41 | $36.60 | $36.11 | $36.31 | $36.31 | 2,903,700 |
| 2025-08-19 | $36.33 | $36.93 | $36.29 | $36.71 | $36.71 | 4,084,873 |
| 2025-08-18 | $35.97 | $36.33 | $35.84 | $36.18 | $36.18 | 2,795,526 |
| 2025-08-15 | $36.59 | $36.71 | $35.90 | $35.92 | $35.92 | 3,617,910 |
| 2025-08-14 | $36.08 | $36.41 | $35.75 | $36.33 | $36.33 | 2,890,235 |
| 2025-08-13 | $35.30 | $36.56 | $35.24 | $36.45 | $36.45 | 4,423,477 |
| 2025-08-12 | $34.61 | $35.62 | $34.52 | $35.40 | $35.40 | 4,360,286 |
| 2025-08-11 | $34.17 | $34.61 | $33.95 | $34.38 | $34.38 | 3,792,714 |
| 2025-08-08 | $34.59 | $34.63 | $33.85 | $34.18 | $34.18 | 3,182,752 |
| 2025-08-07 | $35.48 | $35.48 | $34.27 | $34.71 | $34.71 | 4,336,408 |
| 2025-08-06 | $35.09 | $35.25 | $34.85 | $35.09 | $35.09 | 3,679,477 |
| 2025-08-05 | $35.38 | $35.41 | $34.25 | $34.97 | $34.97 | 5,157,479 |
| 2025-08-04 | $35.76 | $36.05 | $35.06 | $35.51 | $35.51 | 4,689,625 |
| 2025-08-01 | $36.14 | $36.35 | $34.97 | $35.75 | $35.75 | 7,649,807 |
| 2025-07-31 | $36.71 | $36.80 | $35.34 | $36.45 | $36.45 | 10,769,741 |
| 2025-07-30 | $37.20 | $38.46 | $37.20 | $37.88 | $37.88 | 10,266,295 |
| 2025-07-29 | $38.74 | $38.75 | $36.93 | $37.41 | $37.41 | 6,235,147 |
| 2025-07-28 | $38.40 | $39.29 | $38.40 | $38.56 | $38.56 | 5,199,635 |
| 2025-07-25 | $37.58 | $38.49 | $37.08 | $38.44 | $38.44 | 4,079,000 |
| 2025-07-24 | $38.38 | $38.60 | $37.33 | $37.36 | $37.36 | 5,033,496 |
| 2025-07-23 | $38.50 | $38.87 | $38.15 | $38.33 | $38.33 | 3,893,633 |
| 2025-07-22 | $36.87 | $38.25 | $36.70 | $38.14 | $38.14 | 4,503,131 |
| 2025-07-21 | $37.59 | $37.68 | $37.11 | $37.17 | $37.17 | 3,479,644 |
| 2025-07-18 | $37.81 | $37.81 | $37.02 | $37.19 | $37.19 | 4,114,251 |
| 2025-07-17 | $37.55 | $38.15 | $37.41 | $37.57 | $37.57 | 3,705,419 |
| 2025-07-16 | $37.81 | $38.03 | $36.96 | $37.30 | $37.30 | 3,566,654 |
| 2025-07-15 | $38.15 | $38.33 | $37.53 | $37.72 | $37.72 | 4,457,347 |
| 2025-07-14 | $37.75 | $38.16 | $37.29 | $38.11 | $38.11 | 3,515,743 |
| 2025-07-11 | $38.65 | $38.65 | $37.92 | $37.93 | $37.93 | 4,315,882 |
| 2025-07-10 | $38.00 | $38.87 | $37.79 | $38.84 | $38.84 | 4,041,604 |
| 2025-07-09 | $37.78 | $37.83 | $37.45 | $37.69 | $37.69 | 2,892,465 |
| 2025-07-08 | $37.35 | $37.78 | $37.13 | $37.52 | $37.52 | 3,654,266 |
| 2025-07-07 | $36.55 | $37.40 | $36.30 | $37.03 | $37.03 | 5,117,126 |
| 2025-07-03 | $37.86 | $38.04 | $37.51 | $37.59 | $37.59 | 2,311,196 |
| 2025-07-02 | $36.94 | $37.80 | $36.63 | $37.67 | $37.67 | 5,316,868 |
| 2025-07-01 | $34.66 | $37.08 | $34.59 | $36.89 | $36.89 | 8,537,141 |
| 2025-06-30 | $34.44 | $34.75 | $34.12 | $34.39 | $34.39 | 3,801,128 |
| 2025-06-27 | $33.92 | $34.41 | $33.81 | $34.37 | $34.37 | 4,993,718 |
| 2025-06-26 | $33.76 | $34.25 | $33.61 | $33.79 | $33.79 | 4,347,218 |
| 2025-06-25 | $34.21 | $34.24 | $33.76 | $33.88 | $33.88 | 2,900,863 |
| 2025-06-24 | $33.76 | $34.29 | $33.66 | $34.20 | $34.20 | 4,367,725 |
| 2025-06-23 | $33.64 | $33.64 | $32.30 | $33.25 | $33.25 | 6,034,754 |
| 2025-06-20 | $34.31 | $34.77 | $33.49 | $33.77 | $33.77 | 11,169,718 |
| 2025-06-18 | $33.57 | $34.45 | $33.57 | $33.94 | $33.94 | 5,125,200 |
| 2025-06-17 | $34.00 | $34.08 | $33.33 | $33.57 | $33.57 | 5,321,547 |
| 2025-06-16 | $32.71 | $34.51 | $32.45 | $34.30 | $34.30 | 9,091,660 |
| 2025-06-13 | $32.30 | $32.52 | $31.49 | $31.73 | $31.73 | 5,966,561 |
| 2025-06-12 | $32.68 | $33.24 | $32.35 | $33.14 | $33.14 | 3,044,674 |
| 2025-06-11 | $33.70 | $33.93 | $33.00 | $33.23 | $33.23 | 4,703,569 |
| 2025-06-10 | $32.57 | $33.50 | $32.50 | $33.39 | $33.39 | 4,211,690 |
| 2025-06-09 | $32.18 | $32.54 | $32.00 | $32.47 | $32.47 | 3,847,550 |
| 2025-06-06 | $32.08 | $32.08 | $31.68 | $31.86 | $31.86 | 3,184,220 |
| 2025-06-05 | $31.98 | $32.05 | $31.08 | $31.29 | $31.29 | 3,663,216 |
| 2025-06-04 | $31.91 | $32.24 | $31.62 | $31.99 | $31.99 | 3,640,634 |
| 2025-06-03 | $31.04 | $32.25 | $30.68 | $31.96 | $31.96 | 4,451,618 |
| 2025-06-02 | $31.57 | $31.71 | $30.72 | $31.17 | $31.17 | 5,584,647 |
| 2025-05-30 | $31.34 | $31.84 | $31.12 | $31.65 | $31.65 | 15,732,435 |
| 2025-05-29 | $32.22 | $32.22 | $31.43 | $31.73 | $31.73 | 4,585,108 |
| 2025-05-28 | $32.11 | $32.22 | $31.75 | $31.80 | $31.80 | 3,143,618 |
| 2025-05-27 | $31.91 | $32.26 | $31.39 | $31.99 | $31.99 | 4,069,782 |
| 2025-05-23 | $30.65 | $31.57 | $30.58 | $31.35 | $31.35 | 2,980,226 |
| 2025-05-22 | $31.25 | $31.54 | $30.75 | $31.35 | $31.35 | 5,057,257 |
| 2025-05-21 | $32.42 | $32.53 | $31.27 | $31.37 | $31.37 | 6,218,888 |
| 2025-05-20 | $33.43 | $33.44 | $32.77 | $32.90 | $32.90 | 3,147,372 |
| 2025-05-19 | $33.26 | $33.75 | $33.20 | $33.67 | $33.67 | 3,364,781 |
| 2025-05-16 | $34.39 | $34.40 | $32.87 | $33.97 | $33.97 | 4,682,283 |
| 2025-05-15 | $34.56 | $34.71 | $33.88 | $34.39 | $34.39 | 4,665,461 |
| 2025-05-14 | $34.73 | $35.09 | $34.67 | $34.95 | $34.95 | 5,452,159 |
| 2025-05-13 | $34.69 | $35.11 | $34.50 | $34.90 | $34.90 | 4,641,786 |
| 2025-05-12 | $33.96 | $34.74 | $33.50 | $34.66 | $34.66 | 5,468,108 |
| 2025-05-09 | $32.27 | $32.64 | $32.20 | $32.58 | $32.58 | 2,847,888 |
| 2025-05-08 | $31.85 | $32.72 | $31.55 | $32.21 | $32.21 | 6,025,669 |
| 2025-05-07 | $31.64 | $32.13 | $31.22 | $31.74 | $31.74 | 4,553,021 |
| 2025-05-06 | $31.53 | $31.90 | $31.21 | $31.42 | $31.42 | 5,194,634 |
| 2025-05-05 | $31.50 | $32.64 | $31.42 | $32.07 | $32.07 | 3,748,220 |
| 2025-05-02 | $31.49 | $32.30 | $31.15 | $31.97 | $31.97 | 7,300,131 |
| 2025-05-01 | $33.04 | $33.23 | $30.21 | $30.86 | $30.86 | 10,706,105 |
| 2025-04-30 | $31.00 | $31.62 | $30.70 | $31.46 | $31.46 | 6,426,480 |
| 2025-04-29 | $32.00 | $32.30 | $31.34 | $31.80 | $31.80 | 4,492,125 |
| 2025-04-28 | $31.88 | $32.72 | $31.85 | $32.21 | $32.21 | 5,599,042 |
| 2025-04-25 | $31.62 | $32.30 | $31.36 | $31.67 | $31.67 | 4,628,541 |
| 2025-04-24 | $30.75 | $31.57 | $30.47 | $31.42 | $31.42 | 6,263,224 |
| 2025-04-23 | $31.24 | $32.33 | $30.61 | $30.77 | $30.77 | 5,789,439 |
| 2025-04-22 | $29.23 | $30.38 | $29.19 | $30.28 | $30.28 | 5,488,435 |
| 2025-04-21 | $28.66 | $29.11 | $28.51 | $28.92 | $28.92 | 4,534,753 |
| 2025-04-17 | $28.65 | $29.24 | $28.36 | $28.90 | $28.90 | 4,333,813 |
| 2025-04-16 | $29.41 | $29.66 | $28.12 | $28.46 | $28.46 | 6,445,950 |
| 2025-04-15 | $29.62 | $30.16 | $29.47 | $29.71 | $29.71 | 5,791,390 |
| 2025-04-14 | $29.97 | $30.04 | $28.96 | $29.62 | $29.62 | 5,143,391 |
| 2025-04-11 | $28.66 | $29.68 | $28.36 | $29.35 | $29.35 | 4,814,716 |
| 2025-04-10 | $29.22 | $29.54 | $27.78 | $28.75 | $28.75 | 7,317,071 |
| 2025-04-09 | $25.63 | $30.24 | $25.62 | $29.93 | $29.93 | 9,057,207 |
| 2025-04-08 | $27.26 | $27.76 | $25.30 | $25.79 | $25.79 | 10,725,066 |
| 2025-04-07 | $26.06 | $28.17 | $25.53 | $26.30 | $26.30 | 11,382,929 |
| 2025-04-04 | $26.88 | $27.58 | $25.61 | $26.86 | $26.86 | 11,275,453 |
| 2025-04-03 | $28.91 | $29.14 | $27.50 | $27.90 | $27.90 | 13,214,397 |
| 2025-04-02 | $29.47 | $30.94 | $29.47 | $30.75 | $30.75 | 5,133,639 |
| 2025-04-01 | $29.54 | $30.00 | $28.97 | $29.94 | $29.94 | 6,447,604 |
| 2025-03-31 | $29.74 | $30.07 | $28.63 | $29.64 | $29.64 | 7,021,899 |
| 2025-03-28 | $31.26 | $31.57 | $30.23 | $30.36 | $30.36 | 6,500,579 |
| 2025-03-27 | $31.89 | $32.41 | $31.60 | $31.61 | $31.61 | 4,009,896 |
| 2025-03-26 | $31.95 | $32.33 | $31.90 | $32.12 | $32.12 | 2,977,789 |
| 2025-03-25 | $32.61 | $32.68 | $31.82 | $32.04 | $32.04 | 4,664,562 |
| 2025-03-24 | $31.84 | $32.51 | $31.75 | $32.42 | $32.42 | 5,301,734 |
| 2025-03-21 | $32.02 | $32.22 | $31.16 | $31.42 | $31.42 | 13,130,768 |
| 2025-03-20 | $32.57 | $33.27 | $32.44 | $32.53 | $32.53 | 4,758,384 |
| 2025-03-19 | $32.04 | $32.94 | $32.00 | $32.69 | $32.69 | 4,176,529 |
| 2025-03-18 | $32.33 | $32.48 | $31.68 | $31.86 | $31.86 | 4,623,476 |
| 2025-03-17 | $31.91 | $32.88 | $31.84 | $32.42 | $32.42 | 5,132,480 |
| 2025-03-14 | $30.85 | $31.84 | $30.70 | $31.76 | $31.76 | 5,186,617 |
| 2025-03-13 | $31.00 | $31.48 | $29.99 | $30.16 | $30.16 | 4,431,349 |
| 2025-03-12 | $31.29 | $31.76 | $30.53 | $30.99 | $30.99 | 5,265,666 |
| 2025-03-11 | $31.79 | $32.04 | $30.79 | $31.29 | $31.29 | 5,775,678 |
| 2025-03-10 | $31.78 | $32.95 | $31.56 | $31.89 | $31.89 | 9,076,894 |
| 2025-03-07 | $31.36 | $32.38 | $30.69 | $32.03 | $32.03 | 9,376,449 |
| 2025-03-06 | $32.37 | $32.72 | $31.50 | $31.64 | $31.64 | 5,420,440 |
| 2025-03-05 | $32.72 | $33.26 | $32.14 | $32.83 | $32.83 | 4,233,117 |
| 2025-03-04 | $32.77 | $33.25 | $31.60 | $32.61 | $32.61 | 6,146,585 |
| 2025-03-03 | $35.21 | $35.53 | $33.19 | $33.19 | $33.19 | 4,898,299 |
| 2025-02-28 | $34.62 | $35.09 | $34.19 | $34.76 | $34.76 | 4,440,808 |
| 2025-02-27 | $35.25 | $35.42 | $34.62 | $34.67 | $34.67 | 3,582,349 |
| 2025-02-26 | $35.99 | $36.17 | $34.86 | $35.17 | $35.17 | 4,577,900 |
| 2025-02-25 | $36.39 | $36.50 | $35.14 | $35.52 | $35.52 | 4,944,672 |
| 2025-02-24 | $36.90 | $36.90 | $36.05 | $36.37 | $36.37 | 4,240,272 |
| 2025-02-21 | $38.35 | $38.44 | $36.00 | $36.00 | $36.00 | 5,169,800 |
| 2025-02-20 | $37.98 | $38.45 | $37.83 | $38.30 | $38.30 | 3,234,764 |
| 2025-02-19 | $37.78 | $38.46 | $37.75 | $38.34 | $38.34 | 4,414,682 |
| 2025-02-18 | $39.74 | $39.75 | $37.89 | $38.07 | $38.07 | 6,062,911 |
| 2025-02-14 | $41.21 | $41.32 | $39.72 | $39.81 | $39.81 | 6,452,090 |
| 2025-02-13 | $38.55 | $40.75 | $38.05 | $40.37 | $40.37 | 17,992,443 |
| 2025-02-12 | $34.29 | $34.67 | $34.07 | $34.37 | $34.37 | 7,460,807 |
| 2025-02-11 | $33.84 | $34.65 | $33.84 | $34.27 | $34.27 | 3,668,810 |
| 2025-02-10 | $34.60 | $34.70 | $33.79 | $34.36 | $34.36 | 4,356,049 |
| 2025-02-07 | $34.75 | $34.81 | $34.21 | $34.57 | $34.57 | 4,177,370 |
| 2025-02-06 | $34.39 | $34.97 | $34.29 | $34.48 | $34.48 | 2,886,645 |
| 2025-02-05 | $34.47 | $34.63 | $34.22 | $34.24 | $34.24 | 4,202,998 |
| 2025-02-04 | $35.01 | $35.05 | $34.39 | $34.55 | $34.55 | 5,858,097 |
| 2025-02-03 | $32.76 | $34.54 | $32.67 | $34.15 | $34.15 | 5,541,132 |
| 2025-01-31 | $34.55 | $34.89 | $34.17 | $34.48 | $34.48 | 5,009,723 |
| 2025-01-30 | $34.40 | $35.05 | $34.16 | $34.55 | $34.55 | 4,850,847 |
| 2025-01-29 | $33.58 | $34.41 | $33.44 | $34.01 | $34.01 | 5,251,584 |
| 2025-01-28 | $33.71 | $33.85 | $33.31 | $33.50 | $33.50 | 3,460,902 |
| 2025-01-27 | $32.79 | $33.76 | $32.78 | $33.56 | $33.56 | 5,497,577 |
| 2025-01-24 | $33.00 | $33.23 | $32.83 | $32.89 | $32.89 | 2,852,429 |
| 2025-01-23 | $32.73 | $33.39 | $32.64 | $33.12 | $33.12 | 4,719,442 |
| 2025-01-22 | $33.33 | $33.36 | $32.79 | $32.81 | $32.81 | 4,254,701 |
| 2025-01-21 | $33.00 | $33.58 | $32.96 | $33.35 | $33.35 | 5,019,520 |
| 2025-01-17 | $33.45 | $33.75 | $32.77 | $32.85 | $32.85 | 4,592,022 |
| 2025-01-16 | $32.85 | $33.41 | $32.83 | $33.13 | $33.13 | 3,927,933 |
| 2025-01-15 | $33.85 | $34.05 | $32.84 | $33.00 | $33.00 | 4,968,605 |
| 2025-01-14 | $32.40 | $33.13 | $32.07 | $33.10 | $33.10 | 6,102,270 |
| 2025-01-13 | $31.80 | $32.43 | $31.61 | $32.33 | $32.33 | 5,165,439 |
| 2025-01-10 | $32.31 | $32.36 | $31.85 | $31.87 | $31.87 | 5,914,058 |
| 2025-01-08 | $33.06 | $33.20 | $32.50 | $32.69 | $32.69 | 4,486,773 |
| 2025-01-07 | $34.18 | $34.39 | $33.09 | $33.23 | $33.23 | 4,901,643 |
| 2025-01-06 | $34.53 | $34.77 | $33.75 | $33.94 | $33.94 | 6,038,941 |
| 2025-01-03 | $33.81 | $34.23 | $33.58 | $34.09 | $34.09 | 3,320,572 |
| 2025-01-02 | $34.89 | $35.13 | $33.54 | $33.66 | $33.66 | 4,249,650 |
| 2024-12-31 | $34.54 | $34.98 | $34.41 | $34.65 | $34.65 | 2,923,126 |
| 2024-12-30 | $34.42 | $34.78 | $34.11 | $34.35 | $34.35 | 3,243,257 |
| 2024-12-27 | $34.61 | $35.14 | $34.59 | $34.77 | $34.77 | 2,524,382 |
| 2024-12-26 | $34.51 | $35.14 | $34.46 | $34.89 | $34.89 | 2,468,509 |
| 2024-12-24 | $34.29 | $34.82 | $34.14 | $34.74 | $34.74 | 1,866,759 |
| 2024-12-23 | $34.00 | $34.43 | $33.78 | $34.29 | $34.29 | 3,740,436 |
| 2024-12-20 | $33.38 | $34.83 | $33.37 | $34.16 | $34.16 | 8,754,168 |
| 2024-12-19 | $34.10 | $34.38 | $33.28 | $33.44 | $33.44 | 5,116,736 |
| 2024-12-18 | $35.54 | $35.83 | $33.75 | $33.80 | $33.80 | 4,285,491 |
| 2024-12-17 | $35.09 | $35.88 | $35.04 | $35.37 | $35.37 | 3,936,841 |
| 2024-12-16 | $36.05 | $36.37 | $35.10 | $35.28 | $35.28 | 5,604,532 |
| 2024-12-13 | $36.81 | $36.91 | $36.20 | $36.25 | $36.25 | 2,843,383 |
| 2024-12-12 | $36.80 | $37.68 | $36.70 | $36.80 | $36.80 | 4,004,531 |
| 2024-12-11 | $36.76 | $37.02 | $36.12 | $36.94 | $36.94 | 3,212,760 |
| 2024-12-10 | $36.65 | $37.01 | $36.20 | $36.52 | $36.52 | 3,352,299 |
| 2024-12-09 | $37.06 | $38.00 | $36.52 | $36.60 | $36.60 | 5,038,003 |
| 2024-12-06 | $37.37 | $37.82 | $36.56 | $36.66 | $36.66 | 5,294,351 |
| 2024-12-05 | $37.70 | $37.78 | $36.82 | $36.84 | $36.84 | 3,387,840 |
| 2024-12-04 | $37.57 | $37.72 | $37.08 | $37.52 | $37.52 | 2,644,263 |
| 2024-12-03 | $38.24 | $38.25 | $36.84 | $37.51 | $37.51 | 4,211,794 |
| 2024-12-02 | $38.47 | $38.47 | $37.73 | $38.29 | $38.29 | 3,281,699 |
| 2024-11-29 | $37.50 | $38.46 | $37.46 | $38.34 | $38.34 | 1,881,286 |
| 2024-11-27 | $37.42 | $38.06 | $37.12 | $37.37 | $37.37 | 3,184,312 |
| 2024-11-26 | $38.16 | $38.19 | $37.34 | $37.55 | $37.55 | 2,852,153 |
| 2024-11-25 | $37.85 | $38.37 | $37.75 | $38.31 | $38.31 | 4,073,527 |
| 2024-11-22 | $37.80 | $38.22 | $37.59 | $37.80 | $37.80 | 3,368,937 |
| 2024-11-21 | $37.54 | $38.08 | $37.26 | $38.01 | $38.01 | 2,569,600 |
| 2024-11-20 | $37.21 | $37.55 | $36.62 | $37.51 | $37.51 | 3,213,194 |
| 2024-11-19 | $36.61 | $37.29 | $36.30 | $37.27 | $37.27 | 2,445,899 |
| 2024-11-18 | $37.66 | $37.66 | $36.67 | $37.15 | $37.15 | 3,342,807 |
| 2024-11-15 | $37.57 | $37.57 | $36.80 | $37.28 | $37.28 | 3,364,357 |
| 2024-11-14 | $38.16 | $38.59 | $37.52 | $37.52 | $37.52 | 3,258,495 |
| 2024-11-13 | $36.70 | $38.20 | $36.65 | $37.98 | $37.98 | 5,438,512 |
| 2024-11-12 | $36.36 | $36.95 | $35.74 | $36.75 | $36.75 | 6,174,999 |
| 2024-11-11 | $36.84 | $37.08 | $36.35 | $36.72 | $36.72 | 3,509,489 |
| 2024-11-08 | $37.30 | $37.53 | $36.33 | $36.69 | $36.69 | 4,367,536 |
| 2024-11-07 | $37.69 | $38.42 | $37.40 | $37.67 | $37.67 | 3,004,138 |
| 2024-11-06 | $37.80 | $38.34 | $37.43 | $37.43 | $37.43 | 5,548,913 |
| 2024-11-05 | $36.08 | $36.53 | $35.56 | $36.23 | $36.23 | 4,217,699 |
| 2024-11-04 | $36.45 | $37.36 | $36.22 | $36.40 | $36.40 | 3,590,059 |
| 2024-11-01 | $37.37 | $37.97 | $36.40 | $36.41 | $36.41 | 6,297,436 |
| 2024-10-31 | $38.77 | $39.16 | $36.26 | $36.87 | $36.87 | 13,591,258 |
| 2024-10-30 | $41.46 | $42.07 | $41.15 | $41.41 | $41.41 | 6,405,672 |
| 2024-10-29 | $41.50 | $42.54 | $41.43 | $41.99 | $41.99 | 5,060,660 |
| 2024-10-28 | $40.76 | $41.91 | $40.63 | $41.72 | $41.72 | 3,278,646 |
| 2024-10-25 | $40.56 | $40.82 | $40.12 | $40.36 | $40.36 | 2,345,293 |
| 2024-10-24 | $39.96 | $40.28 | $39.49 | $40.10 | $40.10 | 2,791,880 |
| 2024-10-23 | $40.28 | $40.31 | $39.60 | $39.64 | $39.64 | 3,048,153 |
| 2024-10-22 | $40.66 | $40.66 | $40.00 | $40.52 | $40.52 | 2,683,429 |
| 2024-10-21 | $41.11 | $41.19 | $40.14 | $40.48 | $40.48 | 2,993,790 |
| 2024-10-18 | $40.98 | $41.44 | $40.64 | $41.19 | $41.19 | 3,440,371 |
| 2024-10-17 | $39.58 | $40.61 | $39.58 | $40.58 | $40.58 | 3,409,263 |
| 2024-10-16 | $39.69 | $39.98 | $39.39 | $39.90 | $39.90 | 2,594,641 |
| 2024-10-15 | $40.14 | $40.37 | $39.34 | $39.39 | $39.39 | 2,797,017 |
| 2024-10-14 | $39.24 | $40.29 | $39.20 | $40.24 | $40.24 | 3,113,643 |
| 2024-10-11 | $39.52 | $40.23 | $39.52 | $39.66 | $39.66 | 2,337,426 |
| 2024-10-10 | $39.97 | $40.04 | $39.48 | $39.59 | $39.59 | 2,679,982 |
| 2024-10-09 | $39.66 | $40.34 | $39.55 | $40.18 | $40.18 | 3,100,967 |
| 2024-10-08 | $40.35 | $40.39 | $38.44 | $39.81 | $39.81 | 5,036,125 |
| 2024-10-07 | $40.50 | $41.64 | $40.43 | $41.10 | $41.10 | 4,525,071 |
| 2024-10-04 | $40.34 | $40.47 | $39.75 | $40.43 | $40.43 | 3,635,664 |
| 2024-10-03 | $39.12 | $39.69 | $38.63 | $39.67 | $39.67 | 3,530,567 |
| 2024-10-02 | $38.59 | $39.76 | $38.50 | $39.62 | $39.62 | 4,407,472 |
| 2024-10-01 | $38.80 | $39.00 | $37.98 | $38.62 | $38.62 | 4,121,550 |
| 2024-09-30 | $39.59 | $39.78 | $38.83 | $39.09 | $39.09 | 3,974,746 |
| 2024-09-27 | $38.80 | $40.16 | $38.70 | $39.62 | $39.62 | 5,684,474 |
| 2024-09-26 | $38.18 | $38.58 | $37.76 | $38.31 | $38.31 | 4,577,192 |
| 2024-09-25 | $37.30 | $37.86 | $37.02 | $37.18 | $37.18 | 3,809,414 |
| 2024-09-24 | $37.67 | $38.30 | $36.92 | $37.35 | $37.35 | 6,162,299 |
| 2024-09-23 | $37.30 | $37.60 | $36.54 | $36.85 | $36.85 | 6,791,456 |
| 2024-09-20 | $37.67 | $37.75 | $36.72 | $37.31 | $37.31 | 11,291,694 |
| 2024-09-19 | $37.90 | $38.23 | $37.47 | $37.75 | $37.75 | 5,999,603 |
| 2024-09-18 | $37.37 | $37.94 | $36.79 | $36.96 | $36.96 | 6,721,771 |
| 2024-09-17 | $37.04 | $37.23 | $36.57 | $37.21 | $37.21 | 4,730,506 |
| 2024-09-16 | $36.50 | $36.89 | $35.89 | $36.44 | $36.44 | 5,062,659 |
| 2024-09-13 | $36.15 | $37.32 | $36.11 | $36.51 | $36.51 | 5,160,182 |
| 2024-09-12 | $35.43 | $35.99 | $35.00 | $35.90 | $35.90 | 4,051,243 |
| 2024-09-11 | $34.84 | $35.45 | $34.16 | $35.38 | $35.38 | 3,434,625 |
| 2024-09-10 | $35.01 | $35.09 | $34.52 | $34.87 | $34.87 | 3,214,424 |
| 2024-09-09 | $35.25 | $35.65 | $34.94 | $34.97 | $34.97 | 4,216,641 |
| 2024-09-06 | $35.80 | $36.03 | $34.87 | $35.01 | $35.01 | 5,821,677 |
| 2024-09-05 | $36.90 | $36.93 | $35.53 | $35.81 | $35.81 | 4,136,466 |
| 2024-09-04 | $36.29 | $37.31 | $36.29 | $36.61 | $36.61 | 5,021,341 |
| 2024-09-03 | $37.23 | $37.37 | $36.05 | $36.29 | $36.29 | 4,869,789 |
| 2024-08-30 | $37.68 | $37.68 | $36.87 | $37.59 | $37.59 | 4,638,497 |
| 2024-08-29 | $37.36 | $37.87 | $37.19 | $37.41 | $37.41 | 3,792,193 |
| 2024-08-28 | $37.78 | $37.94 | $36.47 | $37.06 | $37.06 | 4,481,206 |
| 2024-08-27 | $38.00 | $38.24 | $37.63 | $38.01 | $38.01 | 3,216,892 |
| 2024-08-26 | $39.28 | $39.29 | $37.79 | $38.04 | $38.04 | 4,006,445 |
| 2024-08-23 | $38.85 | $39.26 | $38.56 | $38.93 | $38.93 | 5,127,284 |
| 2024-08-22 | $39.70 | $39.70 | $38.72 | $38.74 | $38.74 | 3,686,528 |
| 2024-08-21 | $39.71 | $40.02 | $39.44 | $39.50 | $39.50 | 3,123,690 |
| 2024-08-20 | $40.05 | $40.10 | $39.31 | $39.40 | $39.40 | 3,375,307 |
| 2024-08-19 | $39.08 | $40.09 | $39.04 | $40.07 | $40.07 | 3,385,037 |
| 2024-08-16 | $39.04 | $39.65 | $38.83 | $38.90 | $38.90 | 3,406,517 |
| 2024-08-15 | $38.89 | $39.41 | $38.72 | $39.20 | $39.20 | 4,270,500 |
| 2024-08-14 | $38.28 | $38.57 | $37.58 | $38.08 | $38.08 | 3,334,579 |
| 2024-08-13 | $37.51 | $38.38 | $37.32 | $38.16 | $38.16 | 4,914,404 |
| 2024-08-12 | $37.27 | $37.87 | $37.05 | $37.28 | $37.28 | 3,580,928 |
| 2024-08-09 | $37.35 | $37.74 | $37.06 | $37.13 | $37.13 | 4,219,941 |
| 2024-08-08 | $36.85 | $37.96 | $36.85 | $37.49 | $37.49 | 5,468,070 |
| 2024-08-07 | $36.79 | $37.58 | $36.40 | $36.44 | $36.44 | 9,821,396 |
| 2024-08-06 | $34.25 | $35.95 | $34.24 | $35.40 | $35.40 | 7,302,679 |
| 2024-08-05 | $33.79 | $34.51 | $33.44 | $34.07 | $34.07 | 9,986,559 |
| 2024-08-02 | $36.52 | $36.62 | $35.00 | $35.48 | $35.48 | 12,827,866 |
| 2024-08-01 | $40.05 | $40.35 | $36.62 | $37.29 | $37.29 | 20,442,237 |
| 2024-07-31 | $43.13 | $43.99 | $42.93 | $42.97 | $42.97 | 4,895,348 |
| 2024-07-30 | $42.76 | $43.50 | $42.63 | $42.78 | $42.78 | 2,973,285 |
| 2024-07-29 | $41.26 | $43.15 | $41.26 | $42.78 | $42.78 | 3,375,677 |
| 2024-07-26 | $42.22 | $42.22 | $41.33 | $41.84 | $41.84 | 2,738,119 |
| 2024-07-25 | $42.50 | $42.78 | $41.40 | $41.44 | $41.44 | 3,646,740 |
| 2024-07-24 | $43.32 | $43.78 | $42.39 | $42.44 | $42.44 | 3,309,551 |
| 2024-07-23 | $43.66 | $43.80 | $43.30 | $43.78 | $43.78 | 3,543,296 |
| 2024-07-22 | $45.40 | $45.54 | $43.60 | $43.77 | $43.77 | 4,020,076 |
| 2024-07-19 | $45.30 | $45.56 | $44.71 | $45.37 | $45.37 | 2,144,825 |
| 2024-07-18 | $45.98 | $46.88 | $45.24 | $45.30 | $45.30 | 2,583,206 |
| 2024-07-17 | $46.45 | $47.26 | $46.08 | $46.19 | $46.19 | 2,795,955 |
| 2024-07-16 | $46.29 | $46.98 | $46.06 | $46.78 | $46.78 | 2,716,227 |
| 2024-07-15 | $46.04 | $46.43 | $45.83 | $46.15 | $46.15 | 2,288,665 |
| 2024-07-12 | $46.01 | $46.56 | $45.91 | $46.11 | $46.11 | 2,597,763 |
| 2024-07-11 | $44.26 | $46.08 | $44.20 | $45.84 | $45.84 | 4,737,851 |
| 2024-07-10 | $43.99 | $44.01 | $43.46 | $43.91 | $43.91 | 2,352,425 |
| 2024-07-09 | $43.79 | $44.30 | $43.41 | $43.74 | $43.74 | 2,699,510 |
| 2024-07-08 | $43.26 | $43.74 | $43.01 | $43.69 | $43.69 | 2,629,026 |
| 2024-07-05 | $42.84 | $43.30 | $42.60 | $43.04 | $43.04 | 4,584,846 |
| 2024-07-03 | $42.98 | $43.98 | $42.69 | $43.28 | $43.28 | 2,401,064 |
| 2024-07-02 | $42.98 | $43.05 | $42.25 | $42.33 | $42.33 | 3,597,654 |
| 2024-07-01 | $44.55 | $44.67 | $42.59 | $42.86 | $42.86 | 3,263,518 |
| 2024-06-28 | $43.60 | $44.55 | $43.53 | $44.44 | $44.44 | 5,978,451 |
| 2024-06-27 | $42.48 | $43.40 | $42.37 | $43.37 | $43.37 | 3,071,631 |
| 2024-06-26 | $41.73 | $42.54 | $41.73 | $42.43 | $42.43 | 2,222,609 |
| 2024-06-25 | $42.39 | $42.49 | $41.64 | $41.96 | $41.96 | 2,690,909 |
| 2024-06-24 | $42.00 | $42.59 | $41.84 | $42.45 | $42.45 | 3,857,205 |
| 2024-06-21 | $41.70 | $42.21 | $41.59 | $42.00 | $42.00 | 8,870,948 |
| 2024-06-20 | $40.50 | $42.25 | $40.41 | $41.70 | $41.70 | 3,715,733 |
| 2024-06-18 | $40.20 | $40.73 | $40.00 | $40.53 | $40.53 | 2,741,169 |
| 2024-06-17 | $39.61 | $40.43 | $38.96 | $40.39 | $40.39 | 2,964,330 |
| 2024-06-14 | $40.00 | $40.27 | $39.53 | $39.85 | $39.85 | 2,680,903 |
| 2024-06-13 | $40.35 | $40.62 | $40.11 | $40.53 | $40.53 | 3,098,635 |
| 2024-06-12 | $41.46 | $41.70 | $40.14 | $40.47 | $40.47 | 4,028,824 |
| 2024-06-11 | $40.65 | $40.84 | $39.86 | $40.77 | $40.77 | 2,953,846 |
| 2024-06-10 | $40.47 | $40.96 | $40.25 | $40.77 | $40.77 | 3,149,254 |
| 2024-06-07 | $39.77 | $40.72 | $39.66 | $40.69 | $40.69 | 3,041,450 |
| 2024-06-06 | $40.43 | $40.70 | $40.03 | $40.09 | $40.09 | 3,506,843 |
| 2024-06-05 | $39.59 | $40.46 | $39.50 | $40.38 | $40.38 | 3,051,510 |
| 2024-06-04 | $40.05 | $40.28 | $39.41 | $39.44 | $39.44 | 2,684,795 |
| 2024-06-03 | $40.17 | $40.47 | $39.38 | $40.21 | $40.21 | 3,357,105 |
| 2024-05-31 | $38.71 | $40.19 | $38.54 | $40.17 | $40.17 | 7,458,204 |
| 2024-05-30 | $38.82 | $38.97 | $38.21 | $38.53 | $38.53 | 3,323,288 |
| 2024-05-29 | $38.24 | $38.73 | $38.03 | $38.70 | $38.70 | 3,842,183 |
| 2024-05-28 | $39.72 | $40.07 | $38.62 | $38.98 | $38.98 | 3,672,641 |
| 2024-05-24 | $39.17 | $39.82 | $39.08 | $39.72 | $39.72 | 2,937,018 |
| 2024-05-23 | $40.28 | $40.42 | $38.74 | $38.93 | $38.93 | 4,460,742 |
| 2024-05-22 | $40.58 | $40.73 | $39.92 | $40.20 | $40.20 | 3,323,777 |
| 2024-05-21 | $41.22 | $41.43 | $40.79 | $40.81 | $40.81 | 2,484,453 |
| 2024-05-20 | $41.00 | $41.44 | $40.79 | $41.36 | $41.36 | 3,512,695 |
| 2024-05-17 | $41.56 | $41.91 | $40.96 | $41.03 | $41.03 | 2,705,622 |
| 2024-05-16 | $41.50 | $42.14 | $41.36 | $41.65 | $41.65 | 3,568,308 |
| 2024-05-15 | $41.52 | $41.86 | $41.15 | $41.55 | $41.55 | 3,007,524 |
| 2024-05-14 | $41.29 | $41.77 | $40.93 | $41.29 | $41.29 | 3,422,919 |
| 2024-05-13 | $41.09 | $41.33 | $40.67 | $40.93 | $40.93 | 2,697,692 |
| 2024-05-10 | $40.84 | $40.95 | $40.47 | $40.57 | $40.57 | 2,036,768 |
| 2024-05-09 | $40.08 | $40.97 | $40.03 | $40.85 | $40.85 | 2,715,419 |
| 2024-05-08 | $40.25 | $40.65 | $39.97 | $40.04 | $40.04 | 4,430,146 |
| 2024-05-07 | $40.99 | $41.09 | $40.50 | $40.64 | $40.64 | 3,297,125 |
| 2024-05-06 | $41.40 | $41.74 | $40.52 | $41.01 | $41.01 | 4,505,803 |
| 2024-05-03 | $41.40 | $41.64 | $40.74 | $41.04 | $41.04 | 4,379,185 |
| 2024-05-02 | $43.50 | $43.50 | $40.62 | $40.87 | $40.87 | 7,464,042 |
| 2024-05-01 | $38.92 | $40.41 | $38.64 | $39.75 | $39.75 | 7,360,269 |
| 2024-04-30 | $41.27 | $41.30 | $39.35 | $39.44 | $39.44 | 5,807,991 |
| 2024-04-29 | $41.67 | $42.00 | $41.41 | $41.61 | $41.61 | 4,243,064 |
| 2024-04-26 | $41.69 | $42.38 | $41.06 | $41.09 | $41.09 | 4,682,708 |
| 2024-04-25 | $42.37 | $42.56 | $42.06 | $42.18 | $42.18 | 2,946,040 |
| 2024-04-24 | $43.07 | $43.28 | $42.13 | $42.71 | $42.71 | 2,617,104 |
| 2024-04-23 | $42.69 | $43.13 | $42.47 | $42.85 | $42.85 | 1,791,256 |
| 2024-04-22 | $43.00 | $43.05 | $42.07 | $42.43 | $42.43 | 2,635,195 |
| 2024-04-19 | $42.11 | $42.75 | $42.00 | $42.42 | $42.42 | 2,659,811 |
| 2024-04-18 | $41.89 | $42.76 | $41.52 | $42.04 | $42.04 | 3,502,828 |
| 2024-04-17 | $43.05 | $43.05 | $42.02 | $42.03 | $42.03 | 2,523,122 |
| 2024-04-16 | $42.80 | $43.06 | $42.43 | $42.70 | $42.70 | 2,984,485 |
| 2024-04-15 | $43.08 | $43.95 | $42.65 | $42.85 | $42.85 | 3,970,935 |
| 2024-04-12 | $44.12 | $44.14 | $42.34 | $42.48 | $42.48 | 4,502,254 |
| 2024-04-11 | $44.47 | $45.02 | $44.13 | $44.72 | $44.72 | 2,692,808 |
| 2024-04-10 | $45.42 | $45.49 | $44.29 | $44.68 | $44.68 | 3,056,176 |
| 2024-04-09 | $46.39 | $46.62 | $46.02 | $46.41 | $46.41 | 2,222,807 |
| 2024-04-08 | $46.75 | $47.11 | $46.14 | $46.30 | $46.30 | 2,274,830 |
| 2024-04-05 | $45.86 | $46.64 | $45.76 | $46.53 | $46.53 | 1,923,065 |
| 2024-04-04 | $47.33 | $47.45 | $45.83 | $45.86 | $45.86 | 2,621,450 |
| 2024-04-03 | $46.15 | $47.24 | $46.07 | $46.75 | $46.75 | 2,621,741 |
| 2024-04-02 | $47.04 | $47.13 | $46.33 | $46.42 | $46.42 | 2,901,018 |
| 2024-04-01 | $47.49 | $48.25 | $47.31 | $47.78 | $47.78 | 3,122,481 |
| 2024-03-28 | $46.93 | $47.55 | $46.74 | $47.21 | $47.21 | 3,079,598 |
| 2024-03-27 | $47.00 | $47.12 | $45.99 | $46.60 | $46.60 | 3,222,861 |
| 2024-03-26 | $45.36 | $46.59 | $45.07 | $46.46 | $46.46 | 4,319,617 |
| 2024-03-25 | $44.46 | $44.82 | $44.23 | $44.55 | $44.55 | 2,276,651 |
| 2024-03-22 | $44.72 | $44.95 | $44.33 | $44.47 | $44.47 | 1,857,479 |
| 2024-03-21 | $44.93 | $45.34 | $44.63 | $44.75 | $44.75 | 2,508,285 |
| 2024-03-20 | $44.43 | $44.79 | $43.97 | $44.61 | $44.61 | 2,565,097 |
| 2024-03-19 | $44.12 | $44.48 | $43.71 | $44.47 | $44.47 | 2,715,119 |
| 2024-03-18 | $43.10 | $44.45 | $42.96 | $44.12 | $44.12 | 4,302,241 |
| 2024-03-15 | $42.42 | $43.49 | $42.22 | $42.88 | $42.88 | 5,188,619 |
| 2024-03-14 | $42.58 | $43.53 | $42.50 | $42.77 | $42.77 | 3,944,421 |
| 2024-03-13 | $42.63 | $43.11 | $42.63 | $42.86 | $42.86 | 2,406,465 |
| 2024-03-12 | $42.77 | $43.28 | $42.63 | $42.80 | $42.80 | 2,658,923 |
| 2024-03-11 | $42.46 | $43.05 | $42.31 | $42.64 | $42.64 | 2,240,346 |
| 2024-03-08 | $43.10 | $43.62 | $42.36 | $42.47 | $42.47 | 2,765,455 |
| 2024-03-07 | $42.22 | $43.10 | $42.22 | $42.91 | $42.91 | 2,969,212 |
| 2024-03-06 | $42.39 | $42.58 | $41.92 | $42.03 | $42.03 | 2,644,661 |
| 2024-03-05 | $41.63 | $42.68 | $41.25 | $41.99 | $41.99 | 3,948,238 |
| 2024-03-04 | $42.67 | $42.75 | $42.00 | $42.01 | $42.01 | 3,154,268 |
| 2024-03-01 | $42.95 | $43.09 | $42.19 | $42.96 | $42.96 | 4,056,866 |
| 2024-02-29 | $42.67 | $43.36 | $42.34 | $43.28 | $43.28 | 4,264,568 |
| 2024-02-28 | $41.64 | $42.29 | $41.60 | $42.19 | $42.19 | 4,142,628 |
| 2024-02-27 | $42.17 | $42.32 | $41.64 | $42.00 | $42.00 | 3,197,572 |
| 2024-02-26 | $42.49 | $42.86 | $41.62 | $41.75 | $41.75 | 3,383,760 |
| 2024-02-23 | $42.35 | $43.20 | $42.34 | $42.58 | $42.58 | 3,434,253 |
| 2024-02-22 | $42.88 | $42.97 | $42.36 | $42.43 | $42.43 | 3,277,898 |
| 2024-02-21 | $42.20 | $42.65 | $41.95 | $42.30 | $42.30 | 3,681,710 |
| 2024-02-20 | $42.32 | $42.61 | $41.74 | $42.36 | $42.36 | 4,321,497 |
| 2024-02-16 | $42.61 | $42.91 | $41.98 | $42.54 | $42.54 | 6,156,867 |
| 2024-02-15 | $42.93 | $43.45 | $42.51 | $43.10 | $43.10 | 5,746,135 |
| 2024-02-14 | $44.10 | $44.45 | $41.68 | $42.80 | $42.80 | 16,791,667 |
| 2024-02-13 | $45.61 | $45.96 | $45.04 | $45.66 | $45.66 | 6,891,098 |
| 2024-02-12 | $46.96 | $47.53 | $46.63 | $47.02 | $47.02 | 3,913,706 |
| 2024-02-09 | $46.67 | $46.86 | $46.21 | $46.74 | $46.74 | 3,889,197 |
| 2024-02-08 | $45.50 | $46.50 | $45.27 | $46.43 | $46.43 | 5,538,289 |
| 2024-02-07 | $44.80 | $44.98 | $44.34 | $44.72 | $44.72 | 3,918,136 |
| 2024-02-06 | $44.88 | $45.39 | $44.54 | $44.69 | $44.69 | 4,168,370 |
| 2024-02-05 | $44.47 | $44.80 | $43.93 | $44.51 | $44.51 | 3,149,670 |
| 2024-02-02 | $44.32 | $45.23 | $43.50 | $44.88 | $44.88 | 4,084,317 |
| 2024-02-01 | $43.98 | $44.73 | $43.62 | $44.71 | $44.71 | 5,235,413 |
| 2024-01-31 | $43.61 | $44.53 | $43.16 | $43.37 | $43.37 | 4,527,752 |
| 2024-01-30 | $43.71 | $43.90 | $43.45 | $43.66 | $43.66 | 2,726,744 |
| 2024-01-29 | $43.62 | $43.94 | $43.24 | $43.85 | $43.85 | 2,912,524 |
| 2024-01-26 | $43.83 | $43.94 | $43.45 | $43.65 | $43.65 | 3,475,734 |
| 2024-01-25 | $43.56 | $44.10 | $43.31 | $43.62 | $43.62 | 4,086,959 |
| 2024-01-24 | $43.61 | $43.66 | $42.77 | $42.86 | $42.86 | 3,844,215 |
| 2024-01-23 | $43.02 | $43.34 | $42.46 | $43.05 | $43.05 | 3,365,745 |
| 2024-01-22 | $43.21 | $43.54 | $42.45 | $42.56 | $42.56 | 4,245,490 |
| 2024-01-19 | $43.05 | $43.26 | $42.26 | $43.00 | $43.00 | 5,465,471 |
| 2024-01-18 | $42.15 | $42.90 | $41.86 | $42.86 | $42.86 | 4,547,545 |
| 2024-01-17 | $41.61 | $41.94 | $41.27 | $41.63 | $41.63 | 5,221,152 |
| 2024-01-16 | $42.00 | $42.50 | $41.74 | $42.27 | $42.27 | 5,546,329 |
| 2024-01-12 | $43.25 | $43.62 | $42.30 | $42.37 | $42.37 | 4,404,677 |
| 2024-01-11 | $43.37 | $43.75 | $42.48 | $43.41 | $43.41 | 4,263,140 |
| 2024-01-10 | $44.46 | $44.84 | $43.38 | $43.49 | $43.49 | 5,589,323 |
| 2024-01-09 | $45.18 | $45.33 | $44.26 | $44.61 | $44.61 | 4,902,651 |
| 2024-01-08 | $44.74 | $45.91 | $44.72 | $45.91 | $45.91 | 3,604,413 |
| 2024-01-05 | $44.07 | $45.36 | $44.07 | $44.83 | $44.83 | 3,204,079 |
| 2024-01-04 | $44.06 | $44.51 | $43.81 | $44.35 | $44.35 | 3,453,957 |
| 2024-01-03 | $44.77 | $44.83 | $43.49 | $44.25 | $44.25 | 4,054,836 |
| 2024-01-02 | $44.29 | $45.91 | $44.16 | $45.48 | $45.48 | 4,204,641 |
| 2023-12-29 | $44.95 | $45.23 | $44.58 | $44.68 | $44.68 | 2,634,286 |
| 2023-12-28 | $44.74 | $45.58 | $44.73 | $45.05 | $45.05 | 2,292,971 |
| 2023-12-27 | $44.56 | $44.99 | $44.28 | $44.79 | $44.79 | 2,738,424 |
| 2023-12-26 | $44.36 | $44.82 | $44.35 | $44.66 | $44.66 | 2,292,873 |
| 2023-12-22 | $44.47 | $44.82 | $44.24 | $44.38 | $44.38 | 3,022,315 |
| 2023-12-21 | $44.24 | $44.67 | $43.87 | $44.49 | $44.49 | 3,946,101 |
| 2023-12-20 | $44.76 | $45.08 | $43.44 | $43.49 | $43.49 | 4,338,026 |
| 2023-12-19 | $43.77 | $45.31 | $43.68 | $45.02 | $45.02 | 4,984,263 |
| 2023-12-18 | $43.18 | $43.95 | $43.15 | $43.54 | $43.54 | 4,249,791 |
| 2023-12-15 | $44.31 | $44.60 | $43.06 | $43.10 | $43.10 | 10,522,768 |
| 2023-12-14 | $44.00 | $45.58 | $43.99 | $44.66 | $44.66 | 6,447,316 |
| 2023-12-13 | $43.37 | $43.90 | $42.37 | $43.75 | $43.75 | 5,467,478 |
| 2023-12-12 | $43.48 | $43.65 | $43.09 | $43.37 | $43.37 | 4,050,302 |
| 2023-12-11 | $41.30 | $43.62 | $41.30 | $43.54 | $43.54 | 7,063,381 |
| 2023-12-08 | $39.91 | $41.45 | $39.76 | $41.42 | $41.42 | 5,918,537 |
| 2023-12-07 | $39.47 | $40.12 | $39.46 | $39.81 | $39.81 | 3,356,391 |
| 2023-12-06 | $39.67 | $40.38 | $39.31 | $39.37 | $39.37 | 3,906,958 |
| 2023-12-05 | $40.02 | $40.12 | $39.09 | $39.13 | $39.13 | 5,098,538 |
| 2023-12-04 | $40.50 | $41.40 | $40.19 | $40.35 | $40.35 | 4,936,963 |
| 2023-12-01 | $39.32 | $40.88 | $39.26 | $40.84 | $40.84 | 5,347,638 |
| 2023-11-30 | $39.59 | $39.63 | $39.16 | $39.44 | $39.44 | 4,902,129 |
| 2023-11-29 | $40.14 | $40.63 | $39.34 | $39.43 | $39.43 | 4,103,586 |
| 2023-11-28 | $39.92 | $40.09 | $39.69 | $39.73 | $39.73 | 4,320,464 |
| 2023-11-27 | $39.97 | $40.18 | $39.80 | $40.05 | $40.05 | 2,996,931 |
| 2023-11-24 | $39.96 | $40.36 | $39.84 | $40.22 | $40.22 | 1,362,292 |
| 2023-11-22 | $40.26 | $40.73 | $39.85 | $40.35 | $40.35 | 3,238,594 |
| 2023-11-21 | $39.80 | $39.96 | $39.53 | $39.86 | $39.86 | 3,479,829 |
| 2023-11-20 | $39.91 | $40.48 | $39.83 | $40.31 | $40.31 | 4,094,831 |
| 2023-11-17 | $40.61 | $40.75 | $39.58 | $39.80 | $39.80 | 5,700,905 |
| 2023-11-16 | $40.43 | $40.87 | $40.00 | $40.21 | $40.21 | 5,125,498 |
| 2023-11-15 | $40.26 | $41.31 | $40.19 | $40.63 | $40.63 | 4,569,821 |
| 2023-11-14 | $38.86 | $40.64 | $38.82 | $40.26 | $40.26 | 5,978,204 |
| 2023-11-13 | $38.30 | $38.56 | $37.83 | $37.94 | $37.94 | 4,472,474 |
| 2023-11-10 | $37.69 | $38.80 | $37.15 | $38.74 | $38.74 | 4,703,411 |
| 2023-11-09 | $40.10 | $40.68 | $37.71 | $38.21 | $38.21 | 7,944,607 |
| 2023-11-08 | $38.63 | $39.20 | $38.42 | $38.65 | $38.65 | 7,476,744 |
| 2023-11-07 | $38.08 | $38.34 | $37.85 | $38.27 | $38.27 | 3,678,732 |
| 2023-11-06 | $38.23 | $38.48 | $37.94 | $38.28 | $38.28 | 4,900,100 |
| 2023-11-03 | $36.95 | $38.55 | $36.95 | $38.16 | $38.16 | 6,747,227 |
| 2023-11-02 | $35.61 | $36.94 | $35.61 | $36.25 | $36.25 | 6,822,335 |
| 2023-11-01 | $35.05 | $35.37 | $34.39 | $34.97 | $34.97 | 4,337,090 |
| 2023-10-31 | $34.80 | $35.13 | $34.43 | $34.92 | $34.92 | 4,266,309 |
| 2023-10-30 | $34.71 | $34.94 | $34.18 | $34.83 | $34.83 | 3,628,197 |
| 2023-10-27 | $35.15 | $35.15 | $34.12 | $34.23 | $34.23 | 4,021,644 |
| 2023-10-26 | $34.80 | $35.48 | $34.39 | $34.84 | $34.84 | 4,056,308 |
| 2023-10-25 | $35.81 | $35.97 | $34.59 | $34.63 | $34.63 | 5,879,081 |
| 2023-10-24 | $36.93 | $37.16 | $36.39 | $36.66 | $36.66 | 4,213,464 |
| 2023-10-23 | $35.41 | $37.10 | $35.11 | $36.64 | $36.64 | 7,034,265 |
| 2023-10-20 | $35.78 | $36.00 | $35.15 | $35.25 | $35.25 | 5,185,310 |
| 2023-10-19 | $35.93 | $36.80 | $35.76 | $35.99 | $35.99 | 5,092,102 |
| 2023-10-18 | $36.52 | $36.62 | $35.51 | $35.63 | $35.63 | 5,624,221 |
| 2023-10-17 | $36.49 | $37.21 | $36.39 | $36.84 | $36.84 | 2,962,600 |
| 2023-10-16 | $36.75 | $37.08 | $36.19 | $36.95 | $36.95 | 3,135,265 |
| 2023-10-13 | $37.12 | $37.29 | $36.22 | $36.44 | $36.44 | 3,500,615 |
| 2023-10-12 | $38.25 | $38.25 | $36.71 | $37.16 | $37.16 | 4,514,286 |
| 2023-10-11 | $37.44 | $38.21 | $37.33 | $38.01 | $38.01 | 5,182,839 |
| 2023-10-10 | $37.39 | $37.95 | $37.17 | $37.39 | $37.39 | 5,590,293 |
| 2023-10-09 | $36.19 | $37.36 | $35.55 | $37.18 | $37.18 | 4,969,772 |
| 2023-10-06 | $35.81 | $37.06 | $35.02 | $36.48 | $36.48 | 8,246,969 |
| 2023-10-05 | $35.10 | $35.35 | $34.49 | $34.79 | $34.79 | 3,947,552 |
| 2023-10-04 | $35.98 | $36.21 | $34.71 | $35.16 | $35.16 | 5,942,366 |
| 2023-10-03 | $36.36 | $36.74 | $35.44 | $35.72 | $35.72 | 5,327,029 |
| 2023-10-02 | $36.73 | $37.06 | $36.52 | $36.79 | $36.79 | 3,617,444 |
| 2023-09-29 | $37.05 | $37.34 | $36.59 | $36.76 | $36.76 | 3,502,353 |
| 2023-09-28 | $36.43 | $36.88 | $36.05 | $36.64 | $36.64 | 4,067,321 |
| 2023-09-27 | $36.85 | $37.04 | $36.17 | $36.49 | $36.49 | 5,047,265 |
| 2023-09-26 | $36.80 | $37.32 | $36.73 | $36.85 | $36.85 | 5,338,656 |
| 2023-09-25 | $36.10 | $36.96 | $36.07 | $36.86 | $36.86 | 5,073,428 |
| 2023-09-22 | $37.29 | $37.55 | $36.51 | $36.54 | $36.54 | 5,200,025 |
| 2023-09-21 | $38.25 | $38.72 | $36.98 | $37.03 | $37.03 | 6,521,524 |
| 2023-09-20 | $39.19 | $39.62 | $38.65 | $38.77 | $38.77 | 4,906,281 |
| 2023-09-19 | $40.04 | $40.17 | $38.43 | $39.20 | $39.20 | 8,781,035 |
| 2023-09-18 | $40.95 | $41.16 | $40.20 | $40.29 | $40.29 | 5,312,160 |
| 2023-09-15 | $41.42 | $41.65 | $40.93 | $41.08 | $41.08 | 11,017,034 |
| 2023-09-14 | $41.91 | $41.99 | $41.17 | $41.58 | $41.58 | 5,679,283 |
| 2023-09-13 | $41.74 | $42.10 | $41.26 | $41.47 | $41.47 | 5,419,616 |
| 2023-09-12 | $42.39 | $42.85 | $41.84 | $41.99 | $41.99 | 5,184,057 |
| 2023-09-11 | $44.21 | $44.47 | $42.67 | $42.70 | $42.70 | 5,221,282 |
| 2023-09-08 | $43.61 | $44.15 | $43.58 | $43.74 | $43.74 | 2,822,990 |
| 2023-09-07 | $43.12 | $43.50 | $42.83 | $43.40 | $43.40 | 4,038,707 |
| 2023-09-06 | $42.85 | $43.55 | $42.82 | $43.47 | $43.47 | 3,163,218 |
| 2023-09-05 | $43.89 | $43.92 | $42.55 | $43.22 | $43.22 | 3,893,756 |
| 2023-09-01 | $44.50 | $44.79 | $44.16 | $44.35 | $44.35 | 3,144,683 |
| 2023-08-31 | $44.13 | $44.30 | $43.85 | $43.98 | $43.98 | 3,182,107 |
| 2023-08-30 | $43.43 | $44.28 | $43.43 | $44.03 | $44.03 | 3,665,195 |
| 2023-08-29 | $43.04 | $43.65 | $42.82 | $43.58 | $43.58 | 3,310,478 |
| 2023-08-28 | $42.55 | $43.24 | $42.44 | $43.13 | $43.13 | 3,697,482 |
| 2023-08-25 | $42.49 | $42.72 | $41.89 | $42.17 | $42.17 | 4,639,760 |
| 2023-08-24 | $42.92 | $43.26 | $42.38 | $42.40 | $42.40 | 5,143,516 |
| 2023-08-23 | $42.60 | $43.39 | $42.20 | $43.09 | $43.09 | 5,655,715 |
| 2023-08-22 | $42.67 | $43.05 | $42.49 | $42.64 | $42.64 | 6,141,834 |
| 2023-08-21 | $42.76 | $42.94 | $42.06 | $42.29 | $42.29 | 4,966,558 |
| 2023-08-18 | $42.02 | $43.44 | $41.98 | $42.54 | $42.54 | 5,688,507 |
| 2023-08-17 | $43.95 | $44.10 | $42.51 | $42.55 | $42.55 | 4,312,815 |
| 2023-08-16 | $43.96 | $44.44 | $43.57 | $43.73 | $43.73 | 3,834,193 |
| 2023-08-15 | $45.41 | $45.49 | $43.99 | $44.18 | $44.18 | 4,752,280 |
| 2023-08-14 | $45.42 | $45.68 | $45.25 | $45.66 | $45.66 | 4,374,438 |
| 2023-08-11 | $45.99 | $46.11 | $45.19 | $45.83 | $45.83 | 4,772,206 |
| 2023-08-10 | $46.29 | $47.24 | $46.21 | $46.48 | $46.48 | 4,892,014 |
| 2023-08-09 | $45.74 | $46.27 | $45.42 | $45.75 | $45.75 | 5,541,420 |
| 2023-08-08 | $45.00 | $46.41 | $44.86 | $45.99 | $45.99 | 5,002,834 |
| 2023-08-07 | $45.00 | $45.78 | $45.00 | $45.70 | $45.70 | 4,884,205 |
| 2023-08-04 | $46.43 | $46.69 | $44.72 | $44.99 | $44.99 | 6,865,037 |
| 2023-08-03 | $47.90 | $48.36 | $44.68 | $45.76 | $45.76 | 13,578,129 |
| 2023-08-02 | $49.23 | $49.63 | $48.84 | $49.26 | $49.26 | 5,049,101 |
| 2023-08-01 | $50.29 | $50.76 | $49.70 | $50.03 | $50.03 | 3,579,527 |
| 2023-07-31 | $51.09 | $51.35 | $50.44 | $50.77 | $50.77 | 2,676,742 |
| 2023-07-28 | $50.64 | $51.21 | $50.39 | $50.90 | $50.90 | 2,915,642 |
| 2023-07-27 | $50.80 | $50.96 | $50.01 | $50.09 | $50.09 | 4,206,375 |
| 2023-07-26 | $50.10 | $51.03 | $49.79 | $50.17 | $50.17 | 3,878,040 |
| 2023-07-25 | $48.82 | $49.84 | $48.81 | $49.71 | $49.71 | 3,359,919 |
| 2023-07-24 | $49.53 | $49.57 | $48.78 | $49.00 | $49.00 | 4,808,044 |
| 2023-07-21 | $50.00 | $50.25 | $49.52 | $49.62 | $49.62 | 4,086,618 |
| 2023-07-20 | $49.39 | $49.90 | $48.88 | $49.75 | $49.75 | 3,183,118 |
| 2023-07-19 | $49.89 | $50.11 | $49.35 | $49.93 | $49.93 | 3,623,441 |
| 2023-07-18 | $48.07 | $49.95 | $48.07 | $49.89 | $49.89 | 4,088,468 |
| 2023-07-17 | $48.26 | $48.39 | $47.62 | $48.19 | $48.19 | 3,948,565 |
| 2023-07-14 | $49.00 | $49.00 | $48.05 | $48.26 | $48.26 | 4,843,229 |
| 2023-07-13 | $47.80 | $49.65 | $47.50 | $48.99 | $48.99 | 8,014,153 |
| 2023-07-12 | $47.15 | $47.32 | $46.56 | $47.06 | $47.06 | 5,002,338 |
| 2023-07-11 | $45.50 | $46.89 | $45.47 | $46.62 | $46.62 | 6,122,422 |
| 2023-07-10 | $43.16 | $45.51 | $43.16 | $45.50 | $45.50 | 5,868,338 |
| 2023-07-07 | $42.18 | $43.41 | $42.16 | $43.09 | $43.09 | 4,397,191 |
| 2023-07-06 | $41.92 | $42.17 | $41.29 | $42.09 | $42.09 | 3,709,293 |
| 2023-07-05 | $43.48 | $43.49 | $42.38 | $42.49 | $42.49 | 4,201,786 |
| 2023-07-03 | $43.85 | $44.26 | $43.79 | $43.80 | $43.80 | 1,573,898 |
| 2023-06-30 | $43.32 | $44.28 | $43.03 | $43.92 | $43.92 | 4,729,457 |
| 2023-06-29 | $42.60 | $43.19 | $42.46 | $43.01 | $43.01 | 2,288,841 |
| 2023-06-28 | $42.28 | $42.69 | $42.20 | $42.36 | $42.36 | 2,667,069 |
| 2023-06-27 | $42.07 | $42.64 | $41.66 | $42.44 | $42.44 | 2,080,098 |
| 2023-06-26 | $41.16 | $42.09 | $41.13 | $41.75 | $41.75 | 2,294,368 |
| 2023-06-23 | $41.74 | $41.77 | $41.10 | $41.38 | $41.38 | 5,175,977 |
| 2023-06-22 | $42.73 | $43.13 | $42.28 | $42.50 | $42.50 | 3,081,089 |
| 2023-06-21 | $42.99 | $43.39 | $42.63 | $42.93 | $42.93 | 3,070,459 |
| 2023-06-20 | $42.47 | $43.21 | $42.24 | $43.06 | $43.06 | 3,739,705 |
| 2023-06-16 | $43.68 | $43.75 | $42.43 | $42.64 | $42.64 | 7,866,421 |
| 2023-06-15 | $43.75 | $43.98 | $43.49 | $43.72 | $43.72 | 3,465,880 |
| 2023-06-14 | $44.22 | $44.50 | $43.34 | $43.84 | $43.84 | 4,226,067 |
| 2023-06-13 | $43.33 | $44.26 | $43.22 | $44.23 | $44.23 | 6,793,997 |
| 2023-06-12 | $41.65 | $42.81 | $41.41 | $42.80 | $42.80 | 4,918,982 |
| 2023-06-09 | $41.87 | $41.92 | $40.99 | $41.33 | $41.33 | 3,465,419 |
| 2023-06-08 | $40.98 | $41.68 | $40.88 | $41.57 | $41.57 | 4,201,310 |
| 2023-06-07 | $41.37 | $41.82 | $41.11 | $41.53 | $41.53 | 3,184,577 |
| 2023-06-06 | $40.62 | $41.63 | $40.55 | $41.31 | $41.31 | 4,924,809 |
| 2023-06-05 | $40.50 | $40.90 | $40.04 | $40.76 | $40.76 | 3,705,508 |
| 2023-06-02 | $39.60 | $41.09 | $39.59 | $40.71 | $40.71 | 5,374,718 |
| 2023-06-01 | $39.20 | $39.49 | $38.68 | $39.12 | $39.12 | 5,733,412 |
| 2023-05-31 | $39.60 | $39.68 | $39.02 | $39.29 | $39.29 | 5,981,528 |
| 2023-05-30 | $40.57 | $40.82 | $39.47 | $39.64 | $39.64 | 4,903,997 |
| 2023-05-26 | $40.17 | $40.73 | $40.13 | $40.39 | $40.39 | 3,917,518 |
| 2023-05-25 | $40.10 | $40.72 | $39.80 | $39.96 | $39.96 | 4,175,205 |
| 2023-05-24 | $39.77 | $40.36 | $39.27 | $39.83 | $39.83 | 5,096,875 |
| 2023-05-23 | $41.96 | $41.99 | $39.96 | $40.17 | $40.17 | 6,095,983 |
| 2023-05-22 | $42.53 | $42.87 | $42.24 | $42.33 | $42.33 | 2,817,815 |
| 2023-05-19 | $42.88 | $43.00 | $41.99 | $42.48 | $42.48 | 2,971,198 |
| 2023-05-18 | $42.11 | $43.19 | $42.03 | $42.94 | $42.94 | 3,588,941 |
| 2023-05-17 | $41.45 | $42.76 | $41.45 | $42.19 | $42.19 | 4,090,735 |
| 2023-05-16 | $42.47 | $42.71 | $41.09 | $41.15 | $41.15 | 4,320,074 |
| 2023-05-15 | $42.10 | $42.71 | $41.97 | $42.69 | $42.69 | 4,044,211 |
| 2023-05-12 | $42.50 | $42.73 | $41.93 | $41.97 | $41.97 | 5,278,509 |
| 2023-05-11 | $42.72 | $43.07 | $42.28 | $42.52 | $42.52 | 3,837,445 |
| 2023-05-10 | $43.85 | $43.90 | $41.95 | $42.88 | $42.88 | 5,181,618 |
| 2023-05-09 | $43.34 | $43.74 | $42.62 | $43.39 | $43.39 | 4,119,101 |
| 2023-05-08 | $43.32 | $43.54 | $42.95 | $43.44 | $43.44 | 3,913,293 |
| 2023-05-05 | $43.28 | $43.52 | $42.93 | $43.14 | $43.14 | 5,286,978 |
| 2023-05-04 | $43.53 | $43.85 | $42.70 | $42.81 | $42.81 | 6,085,865 |
| 2023-05-03 | $46.08 | $46.08 | $43.68 | $43.74 | $43.74 | 6,187,493 |
| 2023-05-02 | $45.82 | $46.00 | $44.24 | $45.95 | $45.95 | 7,857,196 |
| 2023-05-01 | $45.39 | $46.37 | $45.25 | $46.04 | $46.04 | 7,933,494 |
| 2023-04-28 | $43.02 | $45.06 | $42.97 | $44.92 | $44.92 | 4,900,196 |
| 2023-04-27 | $42.70 | $43.54 | $42.51 | $43.39 | $43.39 | 4,195,550 |
| 2023-04-26 | $43.59 | $44.03 | $42.23 | $42.37 | $42.37 | 4,325,987 |
| 2023-04-25 | $44.56 | $44.60 | $43.38 | $43.44 | $43.44 | 4,633,043 |
| 2023-04-24 | $44.84 | $45.16 | $44.41 | $44.75 | $44.75 | 2,683,739 |
| 2023-04-21 | $44.72 | $45.09 | $44.46 | $44.88 | $44.88 | 2,624,570 |
| 2023-04-20 | $45.41 | $45.77 | $44.42 | $44.60 | $44.60 | 5,283,220 |
| 2023-04-19 | $44.28 | $45.01 | $44.19 | $44.64 | $44.64 | 3,102,761 |
| 2023-04-18 | $44.44 | $44.92 | $44.23 | $44.59 | $44.59 | 4,493,934 |
| 2023-04-17 | $43.79 | $44.27 | $43.60 | $43.88 | $43.88 | 2,526,045 |
| 2023-04-14 | $43.60 | $44.08 | $43.09 | $43.55 | $43.55 | 4,923,785 |
| 2023-04-13 | $43.56 | $43.95 | $43.29 | $43.60 | $43.60 | 3,473,829 |
| 2023-04-12 | $44.30 | $44.66 | $42.80 | $42.98 | $42.98 | 4,192,954 |
| 2023-04-11 | $43.31 | $43.78 | $42.98 | $43.36 | $43.36 | 3,368,608 |
| 2023-04-10 | $42.74 | $43.55 | $42.74 | $43.18 | $43.18 | 4,817,669 |
| 2023-04-06 | $43.32 | $43.43 | $42.58 | $42.98 | $42.98 | 3,726,960 |
| 2023-04-05 | $43.78 | $43.94 | $42.85 | $43.18 | $43.18 | 3,221,408 |
| 2023-04-04 | $44.54 | $44.63 | $43.03 | $44.03 | $44.03 | 3,211,451 |
| 2023-04-03 | $44.39 | $44.99 | $44.11 | $44.25 | $44.25 | 3,754,488 |
| 2023-03-31 | $44.09 | $44.64 | $44.00 | $44.42 | $44.42 | 3,749,038 |
| 2023-03-30 | $43.70 | $43.92 | $43.13 | $43.33 | $43.33 | 3,437,055 |
| 2023-03-29 | $42.26 | $43.22 | $42.26 | $43.08 | $43.08 | 3,551,659 |
| 2023-03-28 | $42.08 | $42.20 | $41.62 | $41.81 | $41.81 | 2,582,433 |
| 2023-03-27 | $41.63 | $41.92 | $40.87 | $41.73 | $41.73 | 3,141,591 |
| 2023-03-24 | $40.71 | $41.28 | $39.85 | $41.11 | $41.11 | 4,209,273 |
| 2023-03-23 | $41.91 | $42.50 | $40.63 | $41.23 | $41.23 | 3,999,295 |
| 2023-03-22 | $42.63 | $42.85 | $41.58 | $41.59 | $41.59 | 3,221,100 |
| 2023-03-21 | $42.48 | $43.17 | $42.47 | $42.68 | $42.68 | 3,442,528 |
| 2023-03-20 | $41.59 | $42.39 | $41.41 | $41.79 | $41.79 | 3,621,308 |
| 2023-03-17 | $41.53 | $41.94 | $40.76 | $41.25 | $41.25 | 7,077,882 |
| 2023-03-16 | $40.47 | $42.52 | $40.44 | $41.95 | $41.95 | 6,117,433 |
| 2023-03-15 | $41.06 | $41.41 | $39.98 | $41.04 | $41.04 | 6,511,161 |
| 2023-03-14 | $42.50 | $43.03 | $41.92 | $42.33 | $42.33 | 3,543,535 |
| 2023-03-13 | $41.84 | $42.40 | $40.94 | $41.74 | $41.74 | 6,417,750 |
| 2023-03-10 | $43.01 | $43.56 | $41.78 | $42.68 | $42.68 | 5,725,350 |
| 2023-03-09 | $45.17 | $45.30 | $43.11 | $43.18 | $43.18 | 5,926,850 |
| 2023-03-08 | $44.91 | $45.19 | $44.54 | $45.18 | $45.18 | 4,465,826 |
| 2023-03-07 | $45.39 | $45.61 | $44.68 | $44.82 | $44.82 | 2,926,633 |
| 2023-03-06 | $45.99 | $46.24 | $45.27 | $45.29 | $45.29 | 5,225,630 |
| 2023-03-03 | $45.60 | $46.10 | $45.16 | $45.91 | $45.91 | 4,914,038 |
| 2023-03-02 | $44.19 | $45.59 | $44.01 | $45.27 | $45.27 | 5,705,345 |
| 2023-03-01 | $43.00 | $44.65 | $43.00 | $44.38 | $44.38 | 6,025,565 |
| 2023-02-28 | $42.75 | $43.54 | $42.71 | $43.01 | $43.01 | 4,665,014 |
| 2023-02-27 | $43.15 | $43.25 | $42.70 | $42.84 | $42.84 | 3,261,726 |
| 2023-02-24 | $42.54 | $43.12 | $42.18 | $42.60 | $42.60 | 3,505,401 |
| 2023-02-23 | $43.54 | $44.19 | $42.90 | $43.15 | $43.15 | 3,284,838 |
| 2023-02-22 | $43.11 | $43.61 | $42.82 | $43.27 | $43.27 | 2,585,133 |
| 2023-02-21 | $42.86 | $43.66 | $42.79 | $42.98 | $42.98 | 3,808,357 |
| 2023-02-17 | $43.94 | $44.10 | $43.14 | $43.56 | $43.56 | 3,638,327 |
| 2023-02-16 | $43.71 | $44.96 | $43.52 | $44.20 | $44.20 | 3,860,876 |
| 2023-02-15 | $43.97 | $44.33 | $43.76 | $44.18 | $44.18 | 3,718,046 |
| 2023-02-14 | $43.89 | $44.32 | $43.62 | $44.14 | $44.14 | 5,923,555 |
| 2023-02-13 | $43.80 | $44.38 | $43.74 | $44.12 | $44.12 | 4,679,608 |
| 2023-02-10 | $43.84 | $44.43 | $43.50 | $43.83 | $43.83 | 6,243,135 |
| 2023-02-09 | $44.39 | $45.64 | $43.94 | $44.10 | $44.10 | 11,926,199 |
| 2023-02-08 | $41.68 | $42.05 | $41.12 | $41.43 | $41.43 | 3,858,311 |
| 2023-02-07 | $41.15 | $42.16 | $41.07 | $41.99 | $41.99 | 3,450,554 |
| 2023-02-06 | $41.16 | $41.57 | $40.91 | $41.24 | $41.24 | 2,602,637 |
| 2023-02-03 | $40.91 | $42.21 | $40.81 | $41.71 | $41.71 | 3,258,861 |
| 2023-02-02 | $42.25 | $42.33 | $41.00 | $41.39 | $41.39 | 4,270,803 |
| 2023-02-01 | $41.50 | $42.07 | $40.69 | $41.91 | $41.91 | 3,614,132 |
| 2023-01-31 | $39.88 | $41.43 | $39.77 | $41.41 | $41.41 | 4,323,329 |
| 2023-01-30 | $40.25 | $40.71 | $39.81 | $39.86 | $39.86 | 4,935,251 |
| 2023-01-27 | $40.80 | $41.29 | $40.57 | $41.01 | $41.01 | 2,553,137 |
| 2023-01-26 | $41.05 | $41.24 | $39.94 | $40.91 | $40.91 | 3,843,647 |
| 2023-01-25 | $39.70 | $40.29 | $39.34 | $40.28 | $40.28 | 2,683,754 |
| 2023-01-24 | $39.48 | $40.43 | $39.48 | $40.28 | $40.28 | 2,918,539 |
| 2023-01-23 | $39.24 | $40.08 | $39.24 | $39.90 | $39.90 | 3,815,414 |
| 2023-01-20 | $38.47 | $39.14 | $38.20 | $39.05 | $39.05 | 3,101,156 |
| 2023-01-19 | $37.77 | $38.44 | $37.48 | $38.16 | $38.16 | 3,930,794 |
| 2023-01-18 | $39.40 | $39.54 | $38.27 | $38.28 | $38.28 | 3,089,228 |
| 2023-01-17 | $39.12 | $39.71 | $38.93 | $38.97 | $38.97 | 3,200,288 |
| 2023-01-13 | $38.54 | $39.61 | $38.52 | $39.54 | $39.54 | 2,499,816 |
| 2023-01-12 | $38.81 | $39.21 | $38.40 | $38.93 | $38.93 | 3,680,368 |
| 2023-01-11 | $38.87 | $39.33 | $38.41 | $38.58 | $38.58 | 3,614,707 |
| 2023-01-10 | $37.67 | $38.86 | $37.58 | $38.85 | $38.85 | 4,313,152 |
| 2023-01-09 | $37.58 | $38.24 | $37.52 | $37.64 | $37.64 | 5,376,553 |
| 2023-01-06 | $35.49 | $37.36 | $35.28 | $37.20 | $37.20 | 6,592,485 |
| 2023-01-05 | $35.09 | $35.71 | $34.99 | $35.15 | $35.15 | 3,461,554 |
| 2023-01-04 | $33.80 | $35.54 | $33.75 | $35.54 | $35.54 | 4,450,856 |
| 2023-01-03 | $33.93 | $34.42 | $33.23 | $33.28 | $33.28 | 3,642,742 |
| 2022-12-30 | $32.74 | $33.53 | $32.62 | $33.53 | $33.53 | 2,853,646 |
| 2022-12-29 | $32.72 | $33.64 | $32.55 | $33.26 | $33.26 | 3,780,989 |
| 2022-12-28 | $33.73 | $33.90 | $32.43 | $32.43 | $32.43 | 4,150,718 |
| 2022-12-27 | $34.00 | $34.50 | $33.81 | $33.87 | $33.87 | 3,030,472 |
| 2022-12-23 | $33.59 | $33.93 | $33.32 | $33.82 | $33.82 | 2,041,791 |
| 2022-12-22 | $34.22 | $34.34 | $33.19 | $33.75 | $33.75 | 3,376,339 |
| 2022-12-21 | $34.58 | $34.98 | $34.47 | $34.57 | $34.57 | 2,949,274 |
| 2022-12-20 | $34.03 | $34.71 | $33.85 | $34.37 | $34.37 | 3,431,732 |
| 2022-12-19 | $35.69 | $35.69 | $34.16 | $34.22 | $34.22 | 4,257,862 |
| 2022-12-16 | $35.74 | $36.20 | $35.38 | $35.66 | $35.66 | 5,470,755 |
| 2022-12-15 | $36.39 | $36.61 | $35.47 | $36.22 | $36.22 | 4,846,780 |
| 2022-12-14 | $37.07 | $37.69 | $36.41 | $36.93 | $36.93 | 6,700,356 |
| 2022-12-13 | $38.04 | $38.23 | $36.75 | $37.46 | $37.46 | 5,562,051 |
| 2022-12-12 | $36.22 | $36.91 | $35.72 | $36.90 | $36.90 | 3,260,870 |
| 2022-12-09 | $36.85 | $36.91 | $36.25 | $36.35 | $36.35 | 3,853,382 |
| 2022-12-08 | $36.99 | $37.43 | $36.75 | $37.01 | $37.01 | 3,966,061 |
| 2022-12-07 | $36.89 | $37.27 | $36.28 | $36.38 | $36.38 | 4,127,253 |
| 2022-12-06 | $38.14 | $38.25 | $36.77 | $37.32 | $37.32 | 4,089,248 |
| 2022-12-05 | $38.07 | $38.64 | $37.52 | $37.80 | $37.80 | 5,588,898 |
| 2022-12-02 | $36.55 | $37.37 | $36.55 | $37.08 | $37.08 | 4,656,077 |
| 2022-12-01 | $36.81 | $37.39 | $36.71 | $37.27 | $37.27 | 5,323,916 |
| 2022-11-30 | $36.03 | $36.87 | $35.76 | $36.86 | $36.86 | 7,151,857 |
| 2022-11-29 | $35.31 | $35.99 | $35.05 | $35.86 | $35.86 | 3,654,157 |
| 2022-11-28 | $35.53 | $35.97 | $34.72 | $34.92 | $34.92 | 4,976,717 |
| 2022-11-25 | $35.81 | $35.92 | $35.46 | $35.73 | $35.73 | 1,779,341 |
| 2022-11-23 | $35.48 | $35.96 | $35.00 | $35.88 | $35.88 | 2,894,877 |
| 2022-11-22 | $35.73 | $35.73 | $35.01 | $35.47 | $35.47 | 5,342,835 |
| 2022-11-21 | $36.31 | $36.36 | $35.41 | $35.76 | $35.76 | 3,317,987 |
| 2022-11-18 | $37.74 | $37.99 | $36.21 | $36.74 | $36.74 | 2,586,936 |
| 2022-11-17 | $36.26 | $37.24 | $35.97 | $37.04 | $37.04 | 2,839,740 |
| 2022-11-16 | $37.31 | $37.50 | $36.59 | $37.02 | $37.02 | 3,314,945 |
| 2022-11-15 | $38.00 | $39.16 | $37.40 | $37.49 | $37.49 | 6,491,271 |
| 2022-11-14 | $36.20 | $37.79 | $35.82 | $36.95 | $36.95 | 6,372,391 |
| 2022-11-11 | $35.98 | $37.07 | $35.66 | $36.63 | $36.63 | 4,951,050 |
| 2022-11-10 | $35.23 | $36.09 | $35.00 | $35.31 | $35.31 | 5,206,617 |
| 2022-11-09 | $33.82 | $34.61 | $33.52 | $33.56 | $33.56 | 5,567,084 |
| 2022-11-08 | $34.42 | $34.69 | $33.85 | $34.49 | $34.49 | 5,694,170 |
| 2022-11-07 | $34.00 | $34.33 | $32.92 | $34.19 | $34.19 | 6,168,627 |
| 2022-11-04 | $32.31 | $33.84 | $32.22 | $33.84 | $33.84 | 8,346,405 |
| 2022-11-03 | $33.05 | $33.30 | $31.40 | $31.41 | $31.41 | 14,339,193 |
| 2022-11-02 | $35.86 | $36.97 | $34.94 | $35.11 | $35.11 | 7,759,522 |
| 2022-11-01 | $36.52 | $36.65 | $35.61 | $35.94 | $35.94 | 5,356,434 |
| 2022-10-31 | $36.22 | $36.59 | $35.49 | $35.57 | $35.57 | 6,394,548 |
| 2022-10-28 | $34.53 | $35.98 | $34.45 | $35.96 | $35.96 | 5,112,438 |
| 2022-10-27 | $34.75 | $35.39 | $34.41 | $34.50 | $34.50 | 3,780,934 |
| 2022-10-26 | $34.24 | $35.13 | $34.15 | $34.33 | $34.33 | 3,168,779 |
| 2022-10-25 | $34.02 | $34.98 | $33.83 | $34.19 | $34.19 | 5,381,720 |
| 2022-10-24 | $33.39 | $34.17 | $33.02 | $33.97 | $33.97 | 4,887,606 |
| 2022-10-21 | $32.51 | $33.99 | $32.31 | $33.92 | $33.92 | 6,252,577 |
| 2022-10-20 | $32.55 | $33.38 | $32.26 | $32.46 | $32.46 | 6,287,668 |
| 2022-10-19 | $32.03 | $32.73 | $31.84 | $32.46 | $32.46 | 4,831,464 |
| 2022-10-18 | $33.14 | $33.91 | $32.42 | $32.57 | $32.57 | 5,297,229 |
| 2022-10-17 | $31.35 | $32.38 | $31.27 | $32.25 | $32.25 | 4,732,929 |
| 2022-10-14 | $31.25 | $31.79 | $30.50 | $30.64 | $30.64 | 5,342,754 |
| 2022-10-13 | $30.13 | $31.58 | $29.57 | $30.72 | $30.72 | 6,118,539 |
| 2022-10-12 | $30.53 | $31.15 | $29.86 | $30.89 | $30.89 | 3,835,600 |
| 2022-10-11 | $31.39 | $31.60 | $29.89 | $30.56 | $30.56 | 5,781,848 |
| 2022-10-10 | $32.63 | $32.75 | $30.91 | $31.42 | $31.42 | 5,661,077 |
| 2022-10-07 | $32.83 | $33.14 | $32.34 | $32.68 | $32.68 | 4,412,930 |
| 2022-10-06 | $33.37 | $34.17 | $33.19 | $33.32 | $33.32 | 4,632,080 |
| 2022-10-05 | $32.23 | $33.72 | $32.10 | $33.58 | $33.58 | 5,017,941 |
| 2022-10-04 | $31.35 | $32.92 | $31.27 | $32.88 | $32.88 | 6,101,243 |
| 2022-10-03 | $29.98 | $30.96 | $29.20 | $30.61 | $30.61 | 4,534,258 |
| 2022-09-30 | $29.43 | $30.47 | $29.38 | $29.72 | $29.72 | 5,431,453 |
| 2022-09-29 | $29.97 | $30.17 | $29.22 | $29.99 | $29.99 | 4,865,749 |
| 2022-09-28 | $30.00 | $30.83 | $29.92 | $30.62 | $30.62 | 4,875,911 |
| 2022-09-27 | $30.64 | $31.22 | $29.80 | $29.98 | $29.98 | 8,721,355 |
| 2022-09-26 | $30.56 | $31.56 | $29.95 | $29.99 | $29.99 | 8,423,092 |
| 2022-09-23 | $30.00 | $30.17 | $29.45 | $30.05 | $30.05 | 8,266,562 |
| 2022-09-22 | $32.85 | $32.90 | $30.40 | $30.61 | $30.61 | 5,879,828 |
| 2022-09-21 | $34.54 | $34.69 | $32.76 | $32.78 | $32.78 | 6,233,477 |
| 2022-09-20 | $34.45 | $34.89 | $34.13 | $34.57 | $34.57 | 5,708,675 |
| 2022-09-19 | $32.84 | $34.45 | $32.79 | $34.36 | $34.36 | 4,712,170 |
| 2022-09-16 | $33.77 | $33.92 | $32.92 | $33.36 | $33.36 | 12,743,870 |
| 2022-09-15 | $33.95 | $35.17 | $33.88 | $34.43 | $34.43 | 5,200,305 |
| 2022-09-14 | $33.84 | $34.07 | $32.25 | $34.02 | $34.02 | 8,569,750 |
| 2022-09-13 | $34.58 | $35.43 | $33.73 | $33.87 | $33.87 | 6,970,681 |
| 2022-09-12 | $35.43 | $36.09 | $35.25 | $36.05 | $36.05 | 5,047,028 |
| 2022-09-09 | $34.41 | $35.19 | $34.28 | $35.06 | $35.06 | 3,959,500 |
| 2022-09-08 | $33.03 | $34.08 | $32.72 | $34.06 | $34.06 | 4,667,639 |
| 2022-09-07 | $32.78 | $33.76 | $32.68 | $33.59 | $33.59 | 4,084,989 |
| 2022-09-06 | $33.15 | $33.47 | $32.22 | $32.77 | $32.77 | 4,711,631 |
| 2022-09-02 | $32.75 | $33.30 | $32.01 | $32.86 | $32.86 | 5,056,164 |
| 2022-09-01 | $32.09 | $32.48 | $31.47 | $32.45 | $32.45 | 5,149,688 |
| 2022-08-31 | $33.18 | $33.65 | $32.56 | $32.64 | $32.64 | 5,150,735 |
| 2022-08-30 | $34.11 | $34.17 | $32.50 | $32.96 | $32.96 | 5,199,667 |
| 2022-08-29 | $33.29 | $34.13 | $33.04 | $33.75 | $33.75 | 4,175,952 |
| 2022-08-26 | $35.47 | $35.55 | $33.57 | $33.58 | $33.58 | 4,291,867 |
| 2022-08-25 | $34.96 | $35.73 | $34.88 | $35.22 | $35.22 | 3,484,480 |
| 2022-08-24 | $34.31 | $35.15 | $34.06 | $34.67 | $34.67 | 3,133,741 |
| 2022-08-23 | $33.88 | $34.68 | $33.87 | $34.30 | $34.30 | 3,458,646 |
| 2022-08-22 | $33.81 | $34.04 | $33.45 | $33.77 | $33.77 | 4,314,126 |
| 2022-08-19 | $35.09 | $35.33 | $34.54 | $34.73 | $34.73 | 3,334,306 |
| 2022-08-18 | $35.07 | $35.68 | $34.70 | $35.62 | $35.62 | 2,997,820 |
| 2022-08-17 | $35.43 | $35.65 | $34.97 | $35.01 | $35.01 | 5,428,158 |
| 2022-08-16 | $35.60 | $36.34 | $35.44 | $36.17 | $36.17 | 4,311,612 |
| 2022-08-15 | $35.35 | $35.86 | $35.27 | $35.54 | $35.54 | 3,363,102 |
| 2022-08-12 | $35.07 | $35.64 | $34.80 | $35.60 | $35.60 | 3,447,399 |
| 2022-08-11 | $35.15 | $35.64 | $34.73 | $34.91 | $34.91 | 4,141,457 |
| 2022-08-10 | $34.96 | $35.34 | $33.85 | $34.48 | $34.48 | 5,235,900 |
| 2022-08-09 | $34.13 | $34.20 | $33.50 | $33.92 | $33.92 | 4,273,950 |
| 2022-08-08 | $35.05 | $35.81 | $34.45 | $34.50 | $34.50 | 4,489,666 |
| 2022-08-05 | $35.00 | $35.61 | $34.58 | $34.71 | $34.71 | 4,510,913 |
| 2022-08-04 | $35.64 | $36.12 | $35.03 | $35.45 | $35.45 | 8,217,330 |
| 2022-08-03 | $33.30 | $34.66 | $33.30 | $34.20 | $34.20 | 9,652,287 |
| 2022-08-02 | $32.60 | $33.33 | $32.40 | $33.06 | $33.06 | 3,801,412 |
| 2022-08-01 | $32.52 | $33.07 | $31.96 | $32.84 | $32.84 | 4,307,359 |
| 2022-07-29 | $32.43 | $32.80 | $31.76 | $32.73 | $32.73 | 3,787,441 |
| 2022-07-28 | $31.34 | $32.67 | $31.01 | $32.61 | $32.61 | 4,246,620 |
| 2022-07-27 | $30.46 | $31.61 | $30.46 | $31.41 | $31.41 | 3,461,063 |
| 2022-07-26 | $30.59 | $30.59 | $29.81 | $29.93 | $29.93 | 3,487,208 |
| 2022-07-25 | $30.98 | $31.23 | $30.39 | $30.78 | $30.78 | 3,495,868 |
| 2022-07-22 | $31.63 | $31.72 | $30.78 | $30.94 | $30.94 | 4,030,059 |
| 2022-07-21 | $31.21 | $31.47 | $30.62 | $31.44 | $31.44 | 3,390,913 |
| 2022-07-20 | $30.51 | $31.56 | $30.30 | $31.29 | $31.29 | 4,000,571 |
| 2022-07-19 | $30.10 | $30.75 | $30.06 | $30.46 | $30.46 | 4,213,287 |
| 2022-07-18 | $29.64 | $30.41 | $29.38 | $29.51 | $29.51 | 2,729,201 |
| 2022-07-15 | $28.90 | $29.42 | $28.43 | $29.23 | $29.23 | 3,601,619 |
| 2022-07-14 | $28.43 | $28.84 | $28.06 | $28.43 | $28.43 | 4,147,320 |
| 2022-07-13 | $28.13 | $29.15 | $27.79 | $29.04 | $29.04 | 3,503,509 |
| 2022-07-12 | $28.31 | $29.41 | $28.31 | $28.91 | $28.91 | 3,925,584 |
| 2022-07-11 | $28.63 | $28.96 | $28.06 | $28.40 | $28.40 | 4,548,250 |
| 2022-07-08 | $29.61 | $29.95 | $29.07 | $29.34 | $29.34 | 3,954,253 |
| 2022-07-07 | $29.82 | $30.46 | $29.48 | $29.75 | $29.75 | 6,597,460 |
| 2022-07-06 | $30.24 | $30.90 | $29.34 | $29.54 | $29.54 | 4,558,541 |
| 2022-07-05 | $29.10 | $30.39 | $28.75 | $30.36 | $30.36 | 5,673,103 |
| 2022-07-01 | $28.82 | $30.01 | $28.82 | $30.00 | $30.00 | 5,535,078 |
| 2022-06-30 | $28.74 | $29.52 | $28.09 | $28.95 | $28.95 | 7,238,784 |
| 2022-06-29 | $29.57 | $29.65 | $28.81 | $29.17 | $29.17 | 5,530,314 |
| 2022-06-28 | $30.96 | $31.83 | $29.82 | $29.88 | $29.88 | 7,552,683 |
| 2022-06-27 | $30.26 | $30.45 | $29.68 | $30.03 | $30.03 | 5,100,435 |
| 2022-06-24 | $27.55 | $30.25 | $27.44 | $30.24 | $30.24 | 10,064,268 |
| 2022-06-23 | $27.42 | $27.62 | $26.41 | $27.17 | $27.17 | 6,734,188 |
| 2022-06-22 | $27.13 | $27.99 | $27.13 | $27.33 | $27.33 | 5,425,610 |
| 2022-06-21 | $28.50 | $28.58 | $27.62 | $27.67 | $27.67 | 6,254,051 |
| 2022-06-17 | $27.36 | $28.29 | $26.69 | $27.95 | $27.95 | 14,233,853 |
| 2022-06-16 | $29.15 | $29.21 | $27.20 | $27.39 | $27.39 | 8,864,140 |
| 2022-06-15 | $29.85 | $30.62 | $29.52 | $30.06 | $30.06 | 6,764,439 |
| 2022-06-14 | $28.93 | $29.70 | $28.53 | $29.40 | $29.40 | 8,674,594 |
| 2022-06-13 | $30.48 | $30.73 | $28.40 | $28.63 | $28.63 | 9,943,591 |
| 2022-06-10 | $32.50 | $33.57 | $31.76 | $31.78 | $31.78 | 7,477,416 |
| 2022-06-09 | $34.93 | $35.07 | $34.10 | $34.32 | $34.32 | 3,546,872 |
| 2022-06-08 | $35.41 | $35.98 | $34.94 | $35.40 | $35.40 | 3,085,161 |
| 2022-06-07 | $34.85 | $35.60 | $34.47 | $35.49 | $35.49 | 3,307,328 |
| 2022-06-06 | $35.06 | $35.57 | $34.58 | $35.31 | $35.31 | 3,426,887 |
| 2022-06-03 | $34.63 | $35.17 | $34.41 | $34.71 | $34.71 | 3,162,796 |
| 2022-06-02 | $33.82 | $35.23 | $33.82 | $35.13 | $35.13 | 3,886,435 |
| 2022-06-01 | $35.28 | $35.61 | $33.60 | $34.19 | $34.19 | 5,582,617 |
| 2022-05-31 | $35.80 | $35.80 | $34.72 | $34.97 | $34.97 | 7,804,079 |
| 2022-05-27 | $34.70 | $35.14 | $34.37 | $34.89 | $34.89 | 4,649,613 |
| 2022-05-26 | $32.65 | $34.88 | $32.59 | $34.48 | $34.48 | 8,254,016 |
| 2022-05-25 | $30.78 | $32.39 | $30.70 | $32.09 | $32.09 | 6,584,457 |
| 2022-05-24 | $33.20 | $33.20 | $30.82 | $31.11 | $31.11 | 8,384,369 |
| 2022-05-23 | $34.80 | $34.80 | $33.26 | $33.61 | $33.61 | 8,360,979 |
| 2022-05-20 | $34.33 | $34.66 | $33.26 | $34.37 | $34.37 | 7,421,265 |
| 2022-05-19 | $32.45 | $34.37 | $32.37 | $33.65 | $33.65 | 8,041,673 |
| 2022-05-18 | $35.00 | $35.11 | $32.51 | $33.00 | $33.00 | 12,829,027 |
| 2022-05-17 | $35.99 | $36.30 | $35.37 | $35.69 | $35.69 | 5,880,459 |
| 2022-05-16 | $36.20 | $36.74 | $34.99 | $35.07 | $35.07 | 5,943,264 |
| 2022-05-13 | $35.27 | $36.55 | $35.27 | $36.15 | $36.15 | 6,754,474 |
| 2022-05-12 | $34.68 | $35.39 | $33.70 | $34.52 | $34.52 | 7,442,040 |
| 2022-05-11 | $36.46 | $37.29 | $34.86 | $35.07 | $35.07 | 5,686,896 |
| 2022-05-10 | $35.97 | $36.75 | $35.05 | $36.20 | $36.20 | 10,329,243 |
| 2022-05-09 | $37.55 | $37.88 | $35.01 | $35.14 | $35.14 | 8,933,353 |
| 2022-05-06 | $39.14 | $39.24 | $37.65 | $38.31 | $38.31 | 6,927,304 |
| 2022-05-05 | $40.79 | $41.14 | $38.76 | $39.30 | $39.30 | 4,872,230 |
| 2022-05-04 | $41.33 | $41.33 | $39.03 | $41.03 | $41.03 | 7,023,450 |
| 2022-05-03 | $42.14 | $43.08 | $40.23 | $40.85 | $40.85 | 8,507,039 |
| 2022-05-02 | $41.99 | $42.23 | $40.40 | $41.97 | $41.97 | 6,437,050 |
| 2022-04-29 | $41.88 | $43.26 | $40.96 | $41.04 | $41.04 | 5,060,653 |
| 2022-04-28 | $40.94 | $42.59 | $40.13 | $42.11 | $42.11 | 7,570,085 |
| 2022-04-27 | $40.26 | $41.13 | $39.54 | $40.34 | $40.34 | 4,530,210 |
| 2022-04-26 | $41.79 | $42.06 | $40.16 | $40.35 | $40.35 | 3,689,372 |
| 2022-04-25 | $40.67 | $42.20 | $40.23 | $42.03 | $42.03 | 4,084,416 |
| 2022-04-22 | $41.99 | $42.35 | $40.85 | $41.08 | $41.08 | 3,701,924 |
| 2022-04-21 | $44.27 | $44.60 | $41.99 | $42.17 | $42.17 | 3,281,903 |
| 2022-04-20 | $42.92 | $44.02 | $42.89 | $43.35 | $43.35 | 4,070,565 |
| 2022-04-19 | $41.28 | $42.97 | $41.28 | $42.77 | $42.77 | 2,772,108 |
| 2022-04-18 | $41.31 | $41.70 | $41.00 | $41.16 | $41.16 | 2,459,639 |
| 2022-04-14 | $41.57 | $42.20 | $41.52 | $41.60 | $41.60 | 3,239,545 |
| 2022-04-13 | $39.73 | $41.64 | $39.73 | $41.28 | $41.28 | 4,847,106 |
| 2022-04-12 | $39.92 | $40.55 | $39.39 | $39.55 | $39.55 | 3,435,012 |
| 2022-04-11 | $38.66 | $40.18 | $38.66 | $39.51 | $39.51 | 3,622,585 |
| 2022-04-08 | $39.02 | $39.70 | $38.55 | $39.20 | $39.20 | 3,794,870 |
| 2022-04-07 | $39.67 | $39.83 | $37.98 | $39.18 | $39.18 | 5,453,487 |
| 2022-04-06 | $41.00 | $41.05 | $39.30 | $39.74 | $39.74 | 5,002,721 |
| 2022-04-05 | $42.63 | $42.81 | $41.17 | $41.66 | $41.66 | 3,472,001 |
| 2022-04-04 | $41.81 | $42.73 | $41.52 | $42.50 | $42.50 | 4,085,770 |
| 2022-04-01 | $42.30 | $42.43 | $41.40 | $41.87 | $41.87 | 5,018,839 |
| 2022-03-31 | $42.90 | $43.42 | $41.94 | $41.94 | $41.94 | 4,542,211 |
| 2022-03-30 | $43.21 | $43.66 | $42.70 | $43.16 | $43.16 | 4,592,775 |
| 2022-03-29 | $42.86 | $44.18 | $42.86 | $43.61 | $43.61 | 3,407,996 |
| 2022-03-28 | $42.28 | $42.75 | $41.83 | $42.19 | $42.19 | 2,749,746 |
| 2022-03-25 | $42.15 | $42.47 | $41.86 | $42.20 | $42.20 | 2,550,569 |
| 2022-03-24 | $41.57 | $42.27 | $41.08 | $42.16 | $42.16 | 3,654,317 |
| 2022-03-23 | $41.46 | $41.85 | $41.29 | $41.41 | $41.41 | 3,901,702 |
| 2022-03-22 | $41.98 | $42.72 | $41.85 | $41.97 | $41.97 | 3,032,776 |
| 2022-03-21 | $41.99 | $42.08 | $41.04 | $41.83 | $41.83 | 3,446,884 |
| 2022-03-18 | $41.74 | $42.28 | $41.10 | $42.17 | $42.17 | 10,149,336 |
| 2022-03-17 | $41.74 | $42.47 | $41.28 | $41.94 | $41.94 | 4,728,675 |
| 2022-03-16 | $40.87 | $42.38 | $40.87 | $42.17 | $42.17 | 5,891,115 |
| 2022-03-15 | $38.99 | $40.39 | $38.56 | $40.09 | $40.09 | 5,525,299 |
| 2022-03-14 | $40.10 | $40.59 | $38.31 | $38.80 | $38.80 | 4,506,926 |
| 2022-03-11 | $41.20 | $41.50 | $40.06 | $40.11 | $40.11 | 3,744,069 |
| 2022-03-10 | $39.18 | $41.07 | $38.95 | $40.89 | $40.89 | 5,525,428 |
| 2022-03-09 | $39.19 | $40.91 | $39.05 | $40.28 | $40.28 | 6,192,910 |
| 2022-03-08 | $37.79 | $38.96 | $36.46 | $37.63 | $37.62 | 8,132,132 |
| 2022-03-07 | $41.52 | $41.52 | $37.44 | $37.48 | $37.47 | 9,245,104 |
| 2022-03-04 | $42.62 | $42.89 | $40.41 | $41.54 | $41.53 | 6,807,695 |
| 2022-03-03 | $44.98 | $45.12 | $43.05 | $43.35 | $43.34 | 4,957,440 |
| 2022-03-02 | $42.95 | $44.24 | $42.51 | $43.73 | $43.72 | 5,813,651 |
| 2022-03-01 | $44.10 | $44.11 | $41.68 | $41.92 | $41.91 | 5,925,730 |
| 2022-02-28 | $44.26 | $44.80 | $43.45 | $44.29 | $44.28 | 6,383,462 |
| 2022-02-25 | $43.78 | $45.15 | $43.42 | $45.12 | $45.11 | 5,417,858 |
| 2022-02-24 | $40.57 | $43.63 | $40.45 | $43.51 | $43.50 | 5,536,579 |
| 2022-02-23 | $43.91 | $44.16 | $42.37 | $42.48 | $42.47 | 5,208,124 |
| 2022-02-22 | $43.27 | $43.94 | $42.57 | $43.23 | $43.22 | 4,891,916 |
| 2022-02-18 | $43.50 | $44.29 | $42.98 | $43.56 | $43.55 | 5,214,072 |
| 2022-02-17 | $45.05 | $45.17 | $43.59 | $43.68 | $43.67 | 4,426,035 |
| 2022-02-16 | $44.76 | $45.69 | $44.28 | $45.17 | $45.16 | 5,413,248 |
| 2022-02-15 | $45.43 | $45.90 | $44.63 | $45.08 | $45.07 | 6,287,655 |
| 2022-02-14 | $45.58 | $46.23 | $44.34 | $44.65 | $44.64 | 5,067,398 |
| 2022-02-11 | $47.20 | $47.95 | $45.18 | $45.46 | $45.45 | 7,871,472 |
| 2022-02-10 | $48.00 | $49.00 | $46.62 | $47.07 | $47.06 | 10,074,320 |
| 2022-02-09 | $47.45 | $48.70 | $47.30 | $48.52 | $48.51 | 6,628,890 |
| 2022-02-08 | $46.12 | $47.38 | $45.70 | $47.20 | $47.19 | 9,317,754 |
| 2022-02-07 | $44.68 | $46.03 | $44.68 | $45.61 | $45.60 | 6,149,230 |
| 2022-02-04 | $42.82 | $44.83 | $42.62 | $44.54 | $44.53 | 4,809,626 |
| 2022-02-03 | $43.26 | $44.05 | $42.95 | $42.98 | $42.97 | 3,562,032 |
| 2022-02-02 | $44.18 | $44.39 | $43.31 | $43.64 | $43.63 | 3,556,762 |
| 2022-02-01 | $43.20 | $44.32 | $42.75 | $44.16 | $44.15 | 4,841,156 |
| 2022-01-31 | $41.48 | $42.79 | $41.22 | $42.72 | $42.71 | 5,671,222 |
| 2022-01-28 | $40.81 | $41.65 | $39.86 | $41.63 | $41.62 | 5,108,369 |
| 2022-01-27 | $41.95 | $42.71 | $40.34 | $40.62 | $40.61 | 5,284,417 |
| 2022-01-26 | $42.60 | $43.45 | $41.43 | $41.68 | $41.67 | 5,722,845 |
| 2022-01-25 | $41.29 | $42.51 | $40.74 | $41.98 | $41.97 | 4,214,458 |
| 2022-01-24 | $39.81 | $41.99 | $39.05 | $41.89 | $41.88 | 7,052,805 |
| 2022-01-21 | $41.51 | $42.25 | $40.43 | $40.96 | $40.95 | 6,150,963 |
| 2022-01-20 | $42.43 | $43.42 | $41.44 | $41.55 | $41.54 | 5,826,474 |
| 2022-01-19 | $44.14 | $44.32 | $42.11 | $42.21 | $42.20 | 5,518,344 |
| 2022-01-18 | $43.91 | $44.73 | $43.41 | $43.83 | $43.82 | 4,276,551 |
| 2022-01-14 | $46.05 | $46.44 | $43.61 | $44.47 | $44.46 | 5,292,777 |
| 2022-01-13 | $44.82 | $45.70 | $44.04 | $44.25 | $44.24 | 4,264,030 |
| 2022-01-12 | $45.27 | $45.45 | $44.23 | $44.80 | $44.79 | 4,371,125 |
| 2022-01-11 | $43.57 | $45.28 | $43.41 | $44.95 | $44.94 | 4,822,007 |
| 2022-01-10 | $44.63 | $44.77 | $42.28 | $43.62 | $43.61 | 4,576,429 |
| 2022-01-07 | $44.58 | $45.38 | $44.34 | $44.53 | $44.52 | 5,477,007 |
| 2022-01-06 | $43.49 | $44.76 | $43.42 | $44.32 | $44.31 | 5,031,900 |
| 2022-01-05 | $45.35 | $45.50 | $43.02 | $43.04 | $43.03 | 5,511,417 |
| 2022-01-04 | $46.20 | $46.60 | $45.07 | $45.39 | $45.38 | 4,036,088 |
| 2022-01-03 | $45.04 | $46.37 | $44.80 | $45.48 | $45.47 | 5,187,816 |
| 2021-12-31 | $44.63 | $45.23 | $44.59 | $44.88 | $44.87 | 3,385,727 |
| 2021-12-30 | $44.49 | $45.43 | $44.25 | $44.76 | $44.75 | 3,290,496 |
| 2021-12-29 | $44.14 | $45.09 | $43.82 | $44.49 | $44.48 | 3,487,117 |
| 2021-12-28 | $44.84 | $45.49 | $44.20 | $44.22 | $44.21 | 4,323,091 |
| 2021-12-27 | $45.30 | $45.43 | $44.70 | $45.21 | $45.20 | 3,234,910 |
| 2021-12-23 | $46.01 | $46.64 | $45.44 | $45.74 | $45.73 | 3,728,945 |
| 2021-12-22 | $44.61 | $45.83 | $44.52 | $45.28 | $45.27 | 6,672,206 |
| 2021-12-21 | $42.47 | $45.20 | $42.47 | $44.81 | $44.80 | 6,631,413 |
| 2021-12-20 | $41.20 | $42.51 | $41.05 | $42.07 | $42.06 | 5,949,417 |
| 2021-12-17 | $40.73 | $42.53 | $40.31 | $42.28 | $42.27 | 9,238,945 |
| 2021-12-16 | $41.68 | $42.28 | $40.73 | $40.80 | $40.79 | 6,312,836 |
| 2021-12-15 | $41.12 | $41.62 | $40.01 | $41.37 | $41.36 | 6,194,863 |
| 2021-12-14 | $40.00 | $41.83 | $39.80 | $41.23 | $41.22 | 10,262,245 |
| 2021-12-13 | $41.04 | $41.54 | $39.72 | $40.34 | $40.33 | 5,111,597 |
| 2021-12-10 | $42.50 | $42.74 | $41.33 | $41.41 | $41.40 | 6,962,967 |
| 2021-12-09 | $42.24 | $42.92 | $42.12 | $42.21 | $42.20 | 4,051,891 |
| 2021-12-08 | $42.89 | $43.94 | $42.76 | $42.89 | $42.88 | 5,376,270 |
| 2021-12-07 | $43.36 | $43.78 | $42.51 | $42.74 | $42.73 | 5,700,496 |
| 2021-12-06 | $40.72 | $43.42 | $40.29 | $42.21 | $42.20 | 9,173,001 |
| 2021-12-03 | $40.89 | $41.21 | $39.69 | $40.17 | $40.16 | 7,684,988 |
| 2021-12-02 | $38.82 | $41.56 | $38.55 | $41.23 | $41.22 | 10,105,687 |
| 2021-12-01 | $40.32 | $41.94 | $38.11 | $38.30 | $38.29 | 10,536,471 |
| 2021-11-30 | $40.80 | $41.14 | $39.01 | $39.58 | $39.57 | 9,225,832 |
| 2021-11-29 | $42.49 | $42.98 | $40.99 | $41.13 | $41.12 | 7,368,168 |
| 2021-11-26 | $40.00 | $41.99 | $39.17 | $41.85 | $41.84 | 7,728,463 |
| 2021-11-24 | $42.11 | $43.47 | $41.79 | $42.83 | $42.82 | 5,426,579 |
| 2021-11-23 | $44.57 | $44.96 | $42.41 | $42.51 | $42.50 | 8,434,434 |
| 2021-11-22 | $44.64 | $45.16 | $44.05 | $44.54 | $44.53 | 4,643,411 |
| 2021-11-19 | $43.80 | $44.77 | $43.54 | $44.28 | $44.27 | 6,217,265 |
| 2021-11-18 | $45.53 | $45.78 | $44.25 | $44.33 | $44.32 | 4,485,991 |
| 2021-11-17 | $45.51 | $46.20 | $45.24 | $45.51 | $45.50 | 3,016,016 |
| 2021-11-16 | $45.90 | $46.05 | $44.87 | $45.65 | $45.64 | 4,465,890 |
| 2021-11-15 | $45.48 | $46.09 | $45.37 | $45.82 | $45.81 | 3,104,504 |
| 2021-11-12 | $45.60 | $45.74 | $44.61 | $45.09 | $45.08 | 4,611,681 |
| 2021-11-11 | $46.19 | $46.28 | $45.35 | $45.42 | $45.41 | 3,584,805 |
| 2021-11-10 | $46.82 | $47.65 | $45.91 | $46.06 | $46.05 | 3,659,275 |
| 2021-11-09 | $48.44 | $48.68 | $47.02 | $47.33 | $47.32 | 5,259,071 |
| 2021-11-08 | $50.92 | $51.17 | $48.52 | $48.54 | $48.53 | 5,860,727 |
| 2021-11-05 | $49.97 | $51.03 | $49.24 | $50.37 | $50.36 | 8,356,921 |
| 2021-11-04 | $49.47 | $50.39 | $47.02 | $47.40 | $47.39 | 9,350,977 |
| 2021-11-03 | $47.75 | $49.01 | $47.17 | $48.70 | $48.69 | 6,789,633 |
| 2021-11-02 | $48.03 | $48.07 | $47.10 | $47.88 | $47.87 | 4,321,701 |
| 2021-11-01 | $47.44 | $48.48 | $47.06 | $48.47 | $48.46 | 4,986,505 |
| 2021-10-29 | $46.91 | $47.77 | $46.69 | $47.16 | $47.15 | 4,892,341 |
| 2021-10-28 | $47.25 | $47.28 | $46.15 | $46.97 | $46.96 | 3,720,491 |
| 2021-10-27 | $47.39 | $47.65 | $46.93 | $47.02 | $47.01 | 3,546,455 |
| 2021-10-26 | $48.43 | $48.69 | $47.00 | $47.24 | $47.23 | 4,697,271 |
| 2021-10-25 | $48.05 | $48.63 | $47.76 | $48.15 | $48.14 | 3,090,231 |
| 2021-10-22 | $48.10 | $48.44 | $47.61 | $48.03 | $48.02 | 2,955,489 |
| 2021-10-21 | $47.00 | $48.47 | $47.00 | $48.09 | $48.08 | 5,524,884 |
| 2021-10-20 | $47.45 | $47.89 | $46.77 | $47.07 | $47.06 | 3,698,216 |
| 2021-10-19 | $48.56 | $48.57 | $47.36 | $47.47 | $47.46 | 4,677,205 |
| 2021-10-18 | $47.81 | $48.37 | $47.36 | $48.24 | $48.23 | 4,783,457 |
| 2021-10-15 | $48.95 | $49.13 | $47.87 | $47.95 | $47.94 | 4,303,148 |
| 2021-10-14 | $48.65 | $48.88 | $47.95 | $48.44 | $48.43 | 4,486,122 |
| 2021-10-13 | $48.53 | $48.93 | $47.67 | $48.15 | $48.14 | 9,397,301 |
| 2021-10-12 | $45.26 | $48.94 | $45.11 | $48.69 | $48.68 | 28,085,010 |
| 2021-10-11 | $44.35 | $45.22 | $44.25 | $44.42 | $44.41 | 6,068,891 |
| 2021-10-08 | $44.95 | $45.11 | $44.38 | $44.43 | $44.42 | 7,721,588 |
| 2021-10-07 | $45.10 | $45.37 | $44.51 | $44.77 | $44.76 | 7,121,688 |
| 2021-10-06 | $44.35 | $44.96 | $43.97 | $44.64 | $44.63 | 3,917,853 |
| 2021-10-05 | $44.66 | $45.91 | $44.26 | $44.96 | $44.95 | 7,801,160 |
| 2021-10-04 | $44.77 | $45.24 | $44.20 | $44.51 | $44.50 | 6,065,605 |
| 2021-10-01 | $43.34 | $45.10 | $43.28 | $44.86 | $44.85 | 9,733,986 |
| 2021-09-30 | $44.00 | $44.03 | $43.07 | $43.15 | $43.14 | 5,423,281 |
| 2021-09-29 | $45.14 | $45.29 | $43.58 | $43.85 | $43.84 | 6,458,487 |
| 2021-09-28 | $45.04 | $45.52 | $44.71 | $44.88 | $44.87 | 6,103,209 |
| 2021-09-27 | $44.67 | $46.07 | $44.61 | $45.09 | $45.08 | 8,472,331 |
| 2021-09-24 | $44.75 | $45.36 | $44.13 | $44.62 | $44.61 | 8,561,912 |
| 2021-09-23 | $43.10 | $45.10 | $43.02 | $44.65 | $44.64 | 13,326,240 |
| 2021-09-22 | $41.17 | $43.90 | $41.09 | $43.02 | $43.01 | 15,119,426 |
| 2021-09-21 | $41.70 | $42.72 | $39.82 | $40.55 | $40.54 | 14,128,613 |
| 2021-09-20 | $40.69 | $41.98 | $40.49 | $41.28 | $41.27 | 6,657,713 |
| 2021-09-17 | $41.27 | $42.38 | $41.18 | $41.54 | $41.53 | 8,317,970 |
| 2021-09-16 | $40.14 | $41.67 | $39.94 | $41.30 | $41.29 | 5,999,625 |
| 2021-09-15 | $40.59 | $40.75 | $39.24 | $40.38 | $40.37 | 13,062,144 |
| 2021-09-14 | $41.73 | $42.19 | $40.73 | $41.41 | $41.40 | 8,339,647 |
| 2021-09-13 | $43.40 | $43.40 | $41.89 | $43.10 | $43.09 | 7,157,322 |
| 2021-09-10 | $43.00 | $43.04 | $42.26 | $42.29 | $42.28 | 4,816,677 |
| 2021-09-09 | $42.45 | $43.15 | $42.31 | $42.76 | $42.75 | 4,367,909 |
| 2021-09-08 | $43.24 | $43.77 | $41.95 | $42.44 | $42.43 | 5,694,199 |
| 2021-09-07 | $42.42 | $43.62 | $42.20 | $43.44 | $43.43 | 4,457,562 |
| 2021-09-03 | $42.48 | $43.40 | $42.12 | $42.54 | $42.53 | 4,342,465 |
| 2021-09-02 | $42.48 | $43.00 | $41.90 | $42.56 | $42.55 | 4,976,283 |
| 2021-09-01 | $42.85 | $42.92 | $42.15 | $42.20 | $42.19 | 4,250,652 |
| 2021-08-31 | $42.69 | $42.98 | $42.19 | $42.62 | $42.61 | 6,090,460 |
| 2021-08-30 | $43.09 | $43.20 | $42.39 | $42.66 | $42.65 | 5,259,954 |
| 2021-08-27 | $42.15 | $43.64 | $42.10 | $43.32 | $43.31 | 5,295,888 |
| 2021-08-26 | $41.90 | $42.70 | $41.61 | $41.98 | $41.97 | 5,147,493 |
| 2021-08-25 | $41.07 | $42.24 | $40.70 | $42.13 | $42.12 | 6,090,078 |
| 2021-08-24 | $40.00 | $41.25 | $39.95 | $40.91 | $40.90 | 9,188,570 |
| 2021-08-23 | $38.99 | $39.77 | $38.86 | $39.52 | $39.51 | 4,546,038 |
| 2021-08-20 | $37.49 | $38.42 | $37.37 | $38.40 | $38.39 | 5,348,790 |
| 2021-08-19 | $38.00 | $38.58 | $37.21 | $37.66 | $37.65 | 5,704,522 |
| 2021-08-18 | $37.80 | $39.00 | $37.57 | $38.64 | $38.63 | 6,277,875 |
| 2021-08-17 | $38.79 | $38.92 | $37.50 | $37.93 | $37.92 | 5,840,242 |
| 2021-08-16 | $40.02 | $40.02 | $38.91 | $39.42 | $39.41 | 5,379,976 |
| 2021-08-13 | $40.78 | $40.91 | $40.22 | $40.41 | $40.40 | 4,143,837 |
| 2021-08-12 | $40.50 | $40.75 | $39.84 | $40.71 | $40.70 | 3,931,894 |
| 2021-08-11 | $39.54 | $40.64 | $39.10 | $40.56 | $40.55 | 4,772,986 |
| 2021-08-10 | $39.38 | $39.91 | $39.11 | $39.72 | $39.71 | 4,826,819 |
| 2021-08-09 | $39.70 | $39.70 | $38.32 | $39.21 | $39.20 | 5,318,003 |
| 2021-08-06 | $39.90 | $40.10 | $39.32 | $39.81 | $39.80 | 6,722,268 |
| 2021-08-05 | $37.00 | $40.00 | $36.71 | $39.67 | $39.66 | 10,520,659 |
| 2021-08-04 | $37.80 | $38.59 | $37.18 | $37.27 | $37.26 | 9,937,735 |
| 2021-08-03 | $37.37 | $37.50 | $36.10 | $36.95 | $36.94 | 8,330,327 |
| 2021-08-02 | $37.97 | $39.09 | $37.25 | $37.37 | $37.36 | 6,779,277 |
| 2021-07-30 | $37.71 | $38.75 | $37.39 | $37.53 | $37.52 | 6,636,136 |
| 2021-07-29 | $38.60 | $39.08 | $38.11 | $38.17 | $38.16 | 5,816,492 |
| 2021-07-28 | $38.44 | $39.02 | $37.43 | $38.40 | $38.39 | 5,111,374 |
| 2021-07-27 | $38.84 | $39.25 | $37.27 | $38.04 | $38.03 | 6,059,341 |
| 2021-07-26 | $38.60 | $39.19 | $37.99 | $39.19 | $39.18 | 4,481,075 |
| 2021-07-23 | $39.43 | $39.58 | $38.55 | $38.76 | $38.75 | 5,003,789 |
| 2021-07-22 | $39.65 | $39.65 | $38.74 | $39.23 | $39.22 | 4,253,804 |
| 2021-07-21 | $38.62 | $40.00 | $38.62 | $39.86 | $39.85 | 5,706,124 |
| 2021-07-20 | $36.69 | $38.78 | $36.37 | $38.39 | $38.38 | 6,011,310 |
| 2021-07-19 | $36.03 | $37.61 | $35.72 | $36.63 | $36.62 | 10,117,948 |
| 2021-07-16 | $39.64 | $39.88 | $37.75 | $37.93 | $37.92 | 6,755,178 |
| 2021-07-15 | $39.69 | $39.77 | $38.59 | $39.20 | $39.19 | 7,531,966 |
| 2021-07-14 | $41.00 | $41.30 | $39.78 | $39.97 | $39.96 | 4,382,087 |
| 2021-07-13 | $41.31 | $41.37 | $40.48 | $40.65 | $40.64 | 3,895,768 |
| 2021-07-12 | $41.25 | $41.94 | $40.85 | $41.53 | $41.52 | 3,733,595 |
| 2021-07-09 | $40.76 | $41.98 | $40.35 | $41.60 | $41.59 | 5,345,647 |
| 2021-07-08 | $39.19 | $40.68 | $39.02 | $40.31 | $40.30 | 5,259,907 |
| 2021-07-07 | $41.18 | $41.65 | $39.75 | $40.36 | $40.35 | 5,691,921 |
| 2021-07-06 | $43.24 | $43.28 | $41.15 | $41.25 | $41.24 | 5,426,509 |
| 2021-07-02 | $43.58 | $43.69 | $43.07 | $43.25 | $43.24 | 3,635,994 |
| 2021-07-01 | $42.97 | $43.82 | $42.81 | $43.52 | $43.51 | 4,903,734 |
| 2021-06-30 | $42.20 | $43.13 | $42.09 | $42.65 | $42.64 | 4,100,232 |
| 2021-06-29 | $42.50 | $42.83 | $42.05 | $42.19 | $42.18 | 4,219,176 |
| 2021-06-28 | $43.65 | $43.75 | $41.74 | $42.39 | $42.38 | 6,589,068 |
| 2021-06-25 | $44.07 | $44.20 | $43.73 | $43.89 | $43.88 | 7,532,874 |
| 2021-06-24 | $44.15 | $45.34 | $44.05 | $44.06 | $44.05 | 9,579,544 |
| 2021-06-23 | $42.37 | $43.44 | $42.32 | $43.12 | $43.11 | 6,326,780 |
| 2021-06-22 | $42.07 | $42.57 | $41.52 | $42.30 | $42.29 | 3,437,059 |
| 2021-06-21 | $41.07 | $42.21 | $40.75 | $42.09 | $42.08 | 4,632,381 |
| 2021-06-18 | $40.80 | $41.42 | $40.50 | $40.86 | $40.85 | 6,580,478 |
| 2021-06-17 | $42.08 | $42.79 | $41.06 | $41.37 | $41.36 | 4,593,298 |
| 2021-06-16 | $42.18 | $42.51 | $41.65 | $42.10 | $42.09 | 4,254,288 |
| 2021-06-15 | $42.24 | $42.83 | $42.12 | $42.24 | $42.23 | 3,481,562 |
| 2021-06-14 | $43.05 | $43.32 | $42.06 | $42.22 | $42.21 | 3,495,174 |
| 2021-06-11 | $42.70 | $43.22 | $42.51 | $43.21 | $43.20 | 4,252,488 |
| 2021-06-10 | $43.63 | $43.89 | $42.51 | $42.67 | $42.66 | 5,698,012 |
| 2021-06-09 | $44.06 | $44.10 | $43.27 | $43.54 | $43.53 | 5,275,828 |
| 2021-06-08 | $43.00 | $44.40 | $42.96 | $44.16 | $44.15 | 7,660,671 |
| 2021-06-07 | $42.59 | $43.48 | $42.49 | $43.41 | $43.40 | 5,211,420 |
| 2021-06-04 | $43.02 | $43.23 | $42.36 | $42.77 | $42.76 | 3,639,152 |
| 2021-06-03 | $43.09 | $43.13 | $42.28 | $42.55 | $42.54 | 4,176,399 |
| 2021-06-02 | $43.55 | $43.62 | $43.05 | $43.23 | $43.22 | 5,023,404 |
| 2021-06-01 | $43.15 | $43.56 | $43.13 | $43.39 | $43.38 | 6,748,268 |
| 2021-05-28 | $43.65 | $43.65 | $42.58 | $42.87 | $42.86 | 6,299,283 |
| 2021-05-27 | $42.80 | $43.90 | $42.25 | $43.79 | $43.78 | 11,986,407 |
| 2021-05-26 | $42.33 | $43.11 | $42.20 | $42.86 | $42.85 | 9,286,287 |
| 2021-05-25 | $42.13 | $43.25 | $41.79 | $42.21 | $42.20 | 10,601,928 |
| 2021-05-24 | $40.00 | $42.12 | $39.75 | $41.74 | $41.73 | 10,773,978 |
| 2021-05-21 | $40.16 | $40.63 | $39.64 | $39.70 | $39.69 | 6,244,642 |
| 2021-05-20 | $39.38 | $39.97 | $38.70 | $39.91 | $39.90 | 7,512,864 |
| 2021-05-19 | $38.25 | $39.47 | $38.25 | $39.28 | $39.27 | 9,078,257 |
| 2021-05-18 | $39.72 | $40.83 | $39.45 | $39.48 | $39.47 | 15,354,389 |
| 2021-05-17 | $38.70 | $38.82 | $37.82 | $38.75 | $38.74 | 7,678,773 |
| 2021-05-14 | $37.77 | $39.27 | $37.71 | $39.11 | $39.10 | 6,589,832 |
| 2021-05-13 | $37.40 | $38.13 | $36.66 | $37.47 | $37.46 | 8,144,637 |
| 2021-05-12 | $38.50 | $38.91 | $36.99 | $37.14 | $37.13 | 8,667,739 |
| 2021-05-11 | $38.49 | $39.36 | $38.05 | $38.76 | $38.75 | 6,879,749 |
| 2021-05-10 | $40.02 | $40.11 | $39.13 | $39.46 | $39.45 | 7,344,863 |
| 2021-05-07 | $39.25 | $40.24 | $39.14 | $39.92 | $39.91 | 7,348,892 |
| 2021-05-06 | $41.01 | $41.34 | $38.81 | $38.91 | $38.90 | 12,211,334 |
| 2021-05-05 | $41.15 | $42.23 | $40.93 | $41.75 | $41.74 | 7,131,500 |
| 2021-05-04 | $41.00 | $41.05 | $39.53 | $40.51 | $40.50 | 5,918,829 |
| 2021-05-03 | $40.98 | $41.55 | $40.68 | $41.26 | $41.25 | 4,646,232 |
| 2021-04-30 | $40.10 | $40.98 | $39.92 | $40.72 | $40.71 | 6,054,733 |
| 2021-04-29 | $42.70 | $42.74 | $39.99 | $40.42 | $40.41 | 9,734,856 |
| 2021-04-28 | $42.38 | $42.56 | $41.37 | $42.02 | $42.01 | 8,148,629 |
| 2021-04-27 | $41.56 | $42.45 | $41.30 | $42.20 | $42.19 | 6,999,324 |
| 2021-04-26 | $41.76 | $42.30 | $41.39 | $41.47 | $41.46 | 4,853,923 |
| 2021-04-23 | $41.05 | $41.55 | $40.84 | $41.51 | $41.50 | 4,219,034 |
| 2021-04-22 | $40.94 | $42.10 | $40.37 | $40.75 | $40.74 | 8,846,687 |
| 2021-04-21 | $39.34 | $41.26 | $38.67 | $41.20 | $41.19 | 10,859,071 |
| 2021-04-20 | $39.33 | $39.65 | $38.00 | $39.55 | $39.54 | 11,061,120 |
| 2021-04-19 | $40.21 | $40.27 | $39.57 | $39.75 | $39.74 | 5,395,706 |
| 2021-04-16 | $40.01 | $40.32 | $39.80 | $40.26 | $40.25 | 9,657,167 |
| 2021-04-15 | $41.50 | $41.50 | $39.68 | $39.69 | $39.68 | 7,631,045 |
| 2021-04-14 | $41.19 | $42.02 | $41.00 | $41.26 | $41.25 | 6,532,789 |
| 2021-04-13 | $40.59 | $41.34 | $39.84 | $40.99 | $40.98 | 9,363,174 |
| 2021-04-12 | $41.58 | $41.60 | $40.67 | $41.16 | $41.15 | 5,732,535 |
| 2021-04-09 | $42.00 | $42.11 | $41.14 | $41.77 | $41.76 | 4,883,283 |
| 2021-04-08 | $41.12 | $42.24 | $40.51 | $42.14 | $42.13 | 8,190,987 |
| 2021-04-07 | $41.45 | $41.61 | $40.73 | $41.09 | $41.08 | 6,764,735 |
| 2021-04-06 | $41.75 | $42.74 | $41.42 | $41.52 | $41.51 | 10,311,905 |
| 2021-04-05 | $41.38 | $42.63 | $41.00 | $41.70 | $41.69 | 13,884,209 |
| 2021-04-01 | $38.25 | $39.86 | $37.98 | $39.70 | $39.69 | 8,840,535 |
| 2021-03-31 | $38.18 | $38.45 | $37.82 | $37.99 | $37.98 | 7,029,878 |
| 2021-03-30 | $37.20 | $38.38 | $37.17 | $38.21 | $38.20 | 5,668,536 |
| 2021-03-29 | $37.55 | $37.69 | $36.65 | $37.16 | $37.15 | 7,809,718 |
| 2021-03-26 | $38.18 | $38.24 | $36.52 | $37.68 | $37.67 | 7,816,949 |
| 2021-03-25 | $35.98 | $38.03 | $35.57 | $37.96 | $37.95 | 9,601,522 |
| 2021-03-24 | $37.81 | $38.60 | $36.80 | $36.90 | $36.89 | 9,598,543 |
| 2021-03-23 | $38.57 | $38.98 | $37.09 | $37.34 | $37.33 | 9,826,794 |
| 2021-03-22 | $40.09 | $40.10 | $38.76 | $39.03 | $39.02 | 7,273,474 |
| 2021-03-19 | $39.59 | $40.45 | $38.81 | $40.03 | $40.02 | 8,931,973 |
| 2021-03-18 | $41.15 | $41.29 | $39.50 | $39.51 | $39.50 | 9,267,402 |
| 2021-03-17 | $39.63 | $41.36 | $39.63 | $41.23 | $41.22 | 8,566,285 |
| 2021-03-16 | $40.90 | $40.92 | $39.45 | $39.91 | $39.90 | 8,766,915 |
| 2021-03-15 | $40.98 | $42.04 | $40.35 | $40.96 | $40.95 | 13,907,021 |
| 2021-03-12 | $38.91 | $39.65 | $38.63 | $38.98 | $38.97 | 8,074,732 |
| 2021-03-11 | $37.75 | $40.49 | $37.69 | $39.19 | $39.18 | 14,136,258 |
| 2021-03-10 | $37.57 | $38.09 | $37.08 | $37.62 | $37.61 | 6,444,203 |
| 2021-03-09 | $38.35 | $38.43 | $37.30 | $37.48 | $37.47 | 6,687,314 |
| 2021-03-08 | $37.57 | $38.64 | $36.78 | $37.85 | $37.84 | 10,148,611 |
| 2021-03-05 | $37.47 | $37.55 | $34.14 | $37.14 | $37.13 | 10,842,675 |
| 2021-03-04 | $38.90 | $39.30 | $35.85 | $37.29 | $37.28 | 12,387,076 |
| 2021-03-03 | $39.03 | $39.64 | $38.34 | $38.83 | $38.82 | 8,278,518 |
| 2021-03-02 | $37.79 | $38.90 | $37.65 | $38.54 | $38.53 | 9,428,415 |
| 2021-03-01 | $38.60 | $38.66 | $37.29 | $38.30 | $38.29 | 7,465,934 |
| 2021-02-26 | $37.67 | $38.47 | $36.77 | $37.79 | $37.78 | 14,217,016 |
| 2021-02-25 | $38.84 | $38.95 | $36.45 | $36.70 | $36.69 | 13,477,794 |
| 2021-02-24 | $39.11 | $39.24 | $38.39 | $38.63 | $38.62 | 15,574,118 |
| 2021-02-23 | $38.50 | $39.91 | $37.30 | $39.59 | $39.58 | 15,120,092 |
| 2021-02-22 | $36.50 | $38.80 | $36.47 | $37.52 | $37.51 | 12,211,043 |
| 2021-02-19 | $35.25 | $36.51 | $35.11 | $36.42 | $36.41 | 8,713,439 |
| 2021-02-18 | $34.55 | $35.44 | $34.11 | $35.04 | $35.03 | 7,616,183 |
| 2021-02-17 | $35.00 | $36.00 | $34.31 | $34.96 | $34.95 | 10,557,741 |
| 2021-02-16 | $35.70 | $36.04 | $34.97 | $34.99 | $34.98 | 12,121,745 |
| 2021-02-12 | $35.41 | $35.99 | $34.82 | $35.93 | $35.92 | 6,933,125 |
| 2021-02-11 | $35.68 | $36.35 | $34.69 | $35.30 | $35.29 | 10,213,949 |
| 2021-02-10 | $36.04 | $36.70 | $35.58 | $36.47 | $36.46 | 12,584,131 |
| 2021-02-09 | $35.31 | $36.20 | $34.88 | $35.82 | $35.81 | 8,891,744 |
| 2021-02-08 | $34.93 | $35.70 | $34.51 | $35.60 | $35.59 | 9,361,214 |
| 2021-02-05 | $33.00 | $34.66 | $32.95 | $34.25 | $34.24 | 11,526,394 |
| 2021-02-04 | $31.16 | $32.54 | $31.10 | $32.48 | $32.47 | 8,759,477 |
| 2021-02-03 | $30.83 | $31.13 | $30.55 | $30.89 | $30.88 | 5,718,799 |
| 2021-02-02 | $29.87 | $31.14 | $29.76 | $30.64 | $30.63 | 9,522,779 |
| 2021-02-01 | $28.80 | $29.40 | $28.78 | $29.27 | $29.26 | 6,642,825 |
| 2021-01-29 | $29.38 | $29.54 | $28.44 | $28.56 | $28.55 | 7,835,562 |
| 2021-01-28 | $28.98 | $29.91 | $28.79 | $29.56 | $29.55 | 7,619,741 |
| 2021-01-27 | $28.96 | $29.13 | $27.81 | $28.36 | $28.35 | 10,023,434 |
| 2021-01-26 | $30.16 | $30.31 | $29.54 | $29.59 | $29.58 | 8,887,953 |
| 2021-01-25 | $31.13 | $31.24 | $29.73 | $29.98 | $29.97 | 15,248,142 |
| 2021-01-22 | $31.00 | $31.80 | $30.75 | $31.39 | $31.38 | 8,525,949 |
| 2021-01-21 | $31.03 | $31.68 | $30.83 | $31.53 | $31.52 | 6,958,832 |
| 2021-01-20 | $30.63 | $31.27 | $30.52 | $31.06 | $31.05 | 7,528,567 |
| 2021-01-19 | $30.71 | $31.25 | $30.48 | $30.53 | $30.52 | 11,015,328 |
| 2021-01-15 | $30.09 | $30.19 | $29.34 | $29.80 | $29.79 | 8,736,484 |
| 2021-01-14 | $30.06 | $30.47 | $29.72 | $30.28 | $30.27 | 6,496,539 |
| 2021-01-13 | $30.18 | $30.22 | $29.47 | $30.04 | $30.03 | 6,504,152 |
| 2021-01-12 | $30.91 | $30.95 | $30.16 | $30.29 | $30.28 | 7,464,427 |
| 2021-01-11 | $30.61 | $31.12 | $30.41 | $30.79 | $30.78 | 8,426,405 |
| 2021-01-08 | $30.70 | $31.86 | $30.39 | $31.36 | $31.35 | 15,359,813 |
| 2021-01-07 | $31.31 | $31.41 | $30.27 | $30.60 | $30.59 | 9,925,169 |
| 2021-01-06 | $30.96 | $31.74 | $30.53 | $31.18 | $31.17 | 12,357,627 |
| 2021-01-05 | $29.52 | $30.48 | $29.41 | $30.36 | $30.35 | 10,127,334 |
| 2021-01-04 | $31.69 | $32.38 | $29.58 | $29.70 | $29.69 | 23,558,573 |
| 2020-12-31 | $31.19 | $31.87 | $30.72 | $31.51 | $31.50 | 15,717,620 |
| 2020-12-30 | $30.78 | $31.49 | $30.78 | $31.19 | $31.18 | 4,394,142 |
| 2020-12-29 | $31.41 | $31.48 | $30.62 | $30.77 | $30.76 | 4,605,184 |
| 2020-12-28 | $31.00 | $31.62 | $30.91 | $31.29 | $31.28 | 5,271,713 |
| 2020-12-24 | $31.03 | $31.03 | $30.57 | $30.74 | $30.73 | 1,775,172 |
| 2020-12-23 | $30.50 | $31.39 | $30.46 | $30.98 | $30.97 | 4,214,331 |
| 2020-12-22 | $30.48 | $30.59 | $29.79 | $30.35 | $30.34 | 5,753,087 |
| 2020-12-21 | $30.35 | $31.00 | $29.95 | $30.49 | $30.48 | 8,974,042 |
| 2020-12-18 | $31.06 | $31.83 | $30.87 | $31.67 | $31.66 | 11,638,092 |
| 2020-12-17 | $31.16 | $31.19 | $30.66 | $31.12 | $31.11 | 6,241,531 |
| 2020-12-16 | $30.81 | $31.17 | $30.41 | $30.98 | $30.97 | 7,005,818 |
| 2020-12-15 | $30.01 | $30.85 | $29.53 | $30.76 | $30.75 | 6,614,824 |
| 2020-12-14 | $30.68 | $30.71 | $29.38 | $29.51 | $29.50 | 9,620,195 |
| 2020-12-11 | $30.79 | $31.08 | $29.75 | $30.18 | $30.17 | 7,804,222 |
| 2020-12-10 | $29.64 | $31.05 | $29.58 | $30.93 | $30.92 | 7,864,922 |
| 2020-12-09 | $30.15 | $30.49 | $29.69 | $29.94 | $29.93 | 8,245,440 |
| 2020-12-08 | $29.50 | $30.35 | $29.50 | $29.89 | $29.88 | 6,277,619 |
| 2020-12-07 | $30.64 | $30.79 | $29.50 | $29.83 | $29.82 | 8,518,916 |
| 2020-12-04 | $30.25 | $30.79 | $29.51 | $30.72 | $30.71 | 15,150,886 |
| 2020-12-03 | $29.58 | $30.60 | $29.52 | $29.91 | $29.90 | 8,955,573 |
| 2020-12-02 | $28.63 | $29.61 | $28.23 | $29.35 | $29.34 | 7,298,795 |
| 2020-12-01 | $28.85 | $29.18 | $28.40 | $28.81 | $28.80 | 6,897,824 |
| 2020-11-30 | $28.76 | $28.93 | $27.59 | $28.25 | $28.24 | 9,636,762 |
| 2020-11-27 | $28.45 | $29.27 | $28.42 | $28.62 | $28.61 | 4,089,225 |
| 2020-11-25 | $28.00 | $28.62 | $27.66 | $28.39 | $28.38 | 7,322,184 |
| 2020-11-24 | $26.96 | $28.56 | $26.96 | $28.45 | $28.44 | 12,104,600 |
| 2020-11-23 | $26.49 | $26.85 | $25.79 | $26.15 | $26.14 | 12,715,338 |
| 2020-11-20 | $27.10 | $27.35 | $26.21 | $26.21 | $26.20 | 8,892,603 |
| 2020-11-19 | $26.65 | $27.28 | $26.51 | $27.24 | $27.23 | 9,319,401 |
| 2020-11-18 | $26.52 | $28.06 | $26.11 | $26.91 | $26.90 | 14,038,020 |
| 2020-11-17 | $26.00 | $26.71 | $25.51 | $26.42 | $26.41 | 8,455,562 |
| 2020-11-16 | $27.28 | $27.28 | $26.19 | $26.51 | $26.50 | 16,039,236 |
| 2020-11-13 | $23.72 | $25.90 | $23.72 | $25.90 | $25.89 | 15,544,777 |
| 2020-11-12 | $23.59 | $23.78 | $23.25 | $23.69 | $23.68 | 13,600,021 |
| 2020-11-11 | $24.78 | $24.78 | $23.91 | $23.98 | $23.97 | 8,982,138 |
| 2020-11-10 | $25.16 | $25.40 | $24.08 | $24.78 | $24.77 | 10,639,742 |
| 2020-11-09 | $25.66 | $27.50 | $24.63 | $25.30 | $25.29 | 25,238,734 |
| 2020-11-06 | $21.80 | $22.14 | $21.51 | $22.02 | $22.01 | 7,146,866 |
| 2020-11-05 | $21.82 | $22.38 | $21.72 | $21.84 | $21.83 | 9,641,901 |
| 2020-11-04 | $21.79 | $22.44 | $21.42 | $21.44 | $21.43 | 8,346,832 |
| 2020-11-03 | $21.27 | $21.90 | $21.27 | $21.75 | $21.74 | 6,671,790 |
| 2020-11-02 | $20.57 | $21.17 | $20.57 | $20.97 | $20.96 | 9,304,891 |
| 2020-10-30 | $20.28 | $20.74 | $19.55 | $20.57 | $20.56 | 16,623,874 |
| 2020-10-29 | $20.07 | $21.34 | $20.01 | $21.29 | $21.28 | 12,640,295 |
| 2020-10-28 | $20.24 | $20.64 | $19.81 | $20.10 | $20.09 | 18,868,686 |
| 2020-10-27 | $21.97 | $22.12 | $20.83 | $21.04 | $21.03 | 11,241,043 |
| 2020-10-26 | $22.86 | $22.89 | $21.70 | $22.13 | $22.12 | 8,967,479 |
| 2020-10-23 | $22.69 | $23.47 | $22.48 | $23.36 | $23.35 | 11,559,313 |
| 2020-10-22 | $21.95 | $22.69 | $21.90 | $22.62 | $22.61 | 10,089,066 |
| 2020-10-21 | $21.34 | $21.57 | $21.09 | $21.41 | $21.40 | 6,674,058 |
| 2020-10-20 | $21.10 | $21.67 | $20.90 | $21.41 | $21.40 | 7,732,526 |
| 2020-10-19 | $21.35 | $21.49 | $20.69 | $20.80 | $20.79 | 7,462,447 |
| 2020-10-16 | $21.10 | $21.48 | $20.86 | $21.24 | $21.23 | 8,259,707 |
| 2020-10-15 | $20.75 | $21.18 | $20.68 | $21.16 | $21.15 | 9,136,223 |
| 2020-10-14 | $21.07 | $21.42 | $20.83 | $21.09 | $21.08 | 11,009,207 |
| 2020-10-13 | $21.10 | $21.24 | $20.75 | $20.97 | $20.96 | 12,788,031 |
| 2020-10-12 | $21.28 | $21.49 | $21.05 | $21.40 | $21.39 | 8,444,955 |
| 2020-10-09 | $21.87 | $22.08 | $21.32 | $21.36 | $21.35 | 9,724,008 |
| 2020-10-08 | $21.79 | $22.03 | $21.43 | $21.93 | $21.92 | 10,073,458 |
| 2020-10-07 | $21.42 | $21.75 | $21.29 | $21.50 | $21.49 | 9,566,418 |
| 2020-10-06 | $21.92 | $22.26 | $21.05 | $21.05 | $21.04 | 13,850,432 |
| 2020-10-05 | $21.83 | $22.02 | $21.40 | $21.55 | $21.54 | 8,372,978 |
| 2020-10-02 | $21.00 | $21.91 | $20.88 | $21.66 | $21.65 | 10,349,617 |
| 2020-10-01 | $21.94 | $22.23 | $21.62 | $21.82 | $21.81 | 11,812,736 |
| 2020-09-30 | $21.90 | $22.55 | $21.58 | $21.75 | $21.74 | 10,563,708 |
| 2020-09-29 | $22.58 | $22.58 | $21.36 | $21.72 | $21.71 | 12,651,179 |
| 2020-09-28 | $22.61 | $22.86 | $22.08 | $22.63 | $22.62 | 9,763,278 |
| 2020-09-25 | $21.29 | $22.25 | $21.19 | $22.10 | $22.09 | 9,566,132 |
| 2020-09-24 | $21.23 | $21.71 | $20.66 | $21.19 | $21.18 | 11,580,954 |
| 2020-09-23 | $21.64 | $22.38 | $21.34 | $21.38 | $21.37 | 11,920,608 |
| 2020-09-22 | $21.19 | $21.76 | $21.01 | $21.62 | $21.61 | 11,744,724 |
| 2020-09-21 | $21.23 | $21.48 | $20.57 | $21.09 | $21.08 | 15,206,027 |
| 2020-09-18 | $22.24 | $22.70 | $21.68 | $22.02 | $22.01 | 29,475,209 |
| 2020-09-17 | $22.50 | $22.88 | $21.96 | $22.52 | $22.51 | 16,060,205 |
| 2020-09-16 | $23.69 | $23.78 | $22.55 | $23.01 | $23.00 | 19,784,210 |
| 2020-09-15 | $23.08 | $24.25 | $22.89 | $23.74 | $23.73 | 17,376,901 |
| 2020-09-14 | $22.39 | $23.16 | $22.38 | $23.06 | $23.05 | 15,286,439 |
| 2020-09-11 | $23.07 | $23.12 | $21.92 | $22.73 | $22.72 | 17,238,663 |
| 2020-09-10 | $23.50 | $24.13 | $22.82 | $22.84 | $22.83 | 17,978,627 |
| 2020-09-09 | $23.25 | $23.35 | $22.60 | $23.11 | $23.10 | 11,791,834 |
| 2020-09-08 | $22.85 | $23.70 | $22.61 | $23.17 | $23.16 | 16,423,019 |
| 2020-09-04 | $23.33 | $23.94 | $22.47 | $23.52 | $23.51 | 17,960,536 |
| 2020-09-03 | $23.62 | $24.42 | $22.59 | $23.07 | $23.06 | 20,332,933 |
| 2020-09-02 | $22.78 | $23.83 | $22.50 | $23.72 | $23.71 | 15,983,882 |
| 2020-09-01 | $22.26 | $23.01 | $21.86 | $22.77 | $22.76 | 10,703,506 |
| 2020-08-31 | $23.63 | $23.65 | $22.50 | $22.50 | $22.49 | 16,378,502 |
| 2020-08-28 | $23.37 | $24.37 | $22.97 | $23.86 | $23.85 | 23,232,440 |
| 2020-08-27 | $22.16 | $23.43 | $22.13 | $22.81 | $22.80 | 17,222,067 |
| 2020-08-26 | $22.13 | $22.18 | $21.79 | $21.99 | $21.98 | 8,602,156 |
| 2020-08-25 | $22.50 | $22.65 | $21.78 | $22.09 | $22.08 | 11,798,633 |
| 2020-08-24 | $21.29 | $22.28 | $21.02 | $22.27 | $22.26 | 16,971,984 |
| 2020-08-21 | $20.98 | $21.70 | $20.95 | $21.16 | $21.15 | 11,687,554 |
| 2020-08-20 | $20.59 | $21.08 | $20.40 | $20.83 | $20.82 | 8,932,439 |
| 2020-08-19 | $20.89 | $21.21 | $20.75 | $20.90 | $20.89 | 8,905,855 |
| 2020-08-18 | $21.19 | $21.32 | $20.73 | $20.95 | $20.94 | 13,632,526 |
| 2020-08-17 | $21.72 | $21.88 | $20.92 | $21.38 | $21.37 | 12,888,721 |
| 2020-08-14 | $21.17 | $21.85 | $20.96 | $21.81 | $21.80 | 12,499,613 |
| 2020-08-13 | $20.87 | $21.68 | $20.72 | $21.34 | $21.33 | 13,891,894 |
| 2020-08-12 | $21.94 | $21.95 | $20.69 | $21.13 | $21.12 | 23,002,361 |
| 2020-08-11 | $22.42 | $22.48 | $21.19 | $21.50 | $21.49 | 34,395,957 |
| 2020-08-10 | $22.48 | $23.79 | $20.88 | $21.65 | $21.64 | 71,219,701 |
| 2020-08-07 | $18.29 | $19.39 | $18.25 | $19.03 | $19.02 | 34,572,117 |
| 2020-08-06 | $16.69 | $18.60 | $16.56 | $18.46 | $18.45 | 35,867,707 |
| 2020-08-05 | $17.03 | $17.31 | $16.31 | $16.72 | $16.71 | 18,914,230 |
| 2020-08-04 | $16.33 | $16.79 | $16.29 | $16.72 | $16.71 | 27,744,689 |
| 2020-08-03 | $15.98 | $16.51 | $15.84 | $16.32 | $16.31 | 16,551,950 |
| 2020-07-31 | $15.99 | $16.49 | $15.58 | $16.09 | $16.08 | 31,889,053 |
| 2020-07-30 | $16.18 | $16.70 | $16.04 | $16.64 | $16.63 | 26,814,530 |
| 2020-07-29 | $15.65 | $16.26 | $15.57 | $16.25 | $16.24 | 21,980,463 |
| 2020-07-28 | $14.80 | $15.82 | $14.76 | $15.41 | $15.40 | 21,069,070 |
| 2020-07-27 | $15.76 | $15.77 | $14.65 | $14.96 | $14.95 | 24,905,904 |
| 2020-07-24 | $15.58 | $15.94 | $15.47 | $15.79 | $15.78 | 16,267,307 |
| 2020-07-23 | $16.10 | $16.17 | $15.52 | $15.89 | $15.88 | 26,347,937 |
| 2020-07-22 | $16.40 | $16.83 | $16.26 | $16.33 | $16.32 | 12,567,522 |
| 2020-07-21 | $16.55 | $16.92 | $16.34 | $16.69 | $16.68 | 15,674,100 |
| 2020-07-20 | $16.69 | $16.93 | $16.05 | $16.33 | $16.32 | 16,130,335 |
| 2020-07-17 | $17.61 | $17.70 | $16.62 | $16.81 | $16.80 | 19,045,950 |
| 2020-07-16 | $17.84 | $18.08 | $17.47 | $17.60 | $17.59 | 16,569,836 |
| 2020-07-15 | $17.12 | $18.29 | $16.82 | $18.20 | $18.19 | 30,182,301 |
| 2020-07-14 | $16.36 | $16.45 | $15.98 | $16.16 | $16.15 | 17,810,960 |
| 2020-07-13 | $16.50 | $17.30 | $15.82 | $16.38 | $16.37 | 32,125,660 |
| 2020-07-10 | $15.68 | $16.25 | $15.50 | $16.20 | $16.19 | 17,071,722 |
| 2020-07-09 | $16.32 | $16.41 | $15.23 | $16.00 | $15.99 | 20,198,136 |
| 2020-07-08 | $16.06 | $16.34 | $15.51 | $16.30 | $16.29 | 16,994,231 |
| 2020-07-07 | $16.33 | $16.59 | $16.06 | $16.14 | $16.13 | 14,038,920 |
| 2020-07-06 | $17.48 | $17.53 | $16.22 | $16.71 | $16.70 | 19,738,378 |
| 2020-07-02 | $17.38 | $17.59 | $16.75 | $16.86 | $16.85 | 17,411,005 |
| 2020-07-01 | $16.95 | $17.68 | $16.63 | $16.77 | $16.76 | 31,387,924 |
| 2020-06-30 | $16.63 | $16.95 | $16.27 | $16.80 | $16.79 | 18,793,011 |
| 2020-06-29 | $15.83 | $16.99 | $15.32 | $16.82 | $16.81 | 26,425,798 |
| 2020-06-26 | $16.50 | $16.79 | $15.59 | $15.72 | $15.71 | 27,593,632 |
| 2020-06-25 | $16.19 | $17.05 | $16.07 | $16.70 | $16.69 | 24,617,624 |
| 2020-06-24 | $18.04 | $18.10 | $16.66 | $16.93 | $16.92 | 30,405,869 |
| 2020-06-23 | $18.06 | $18.50 | $17.77 | $18.46 | $18.45 | 15,914,132 |
| 2020-06-22 | $17.98 | $18.20 | $17.40 | $17.77 | $17.76 | 20,335,324 |
| 2020-06-19 | $19.03 | $19.09 | $17.83 | $18.21 | $18.20 | 28,562,541 |
| 2020-06-18 | $18.46 | $18.99 | $18.30 | $18.58 | $18.57 | 24,580,845 |
| 2020-06-17 | $19.03 | $19.33 | $18.82 | $18.97 | $18.96 | 18,902,157 |
| 2020-06-16 | $20.66 | $20.85 | $19.09 | $19.35 | $19.34 | 39,890,059 |
| 2020-06-15 | $18.00 | $19.75 | $17.65 | $19.45 | $19.44 | 32,504,707 |
| 2020-06-12 | $19.62 | $19.68 | $18.26 | $19.17 | $19.16 | 31,537,559 |
| 2020-06-11 | $17.84 | $19.44 | $17.60 | $17.84 | $17.83 | 40,986,581 |
| 2020-06-10 | $22.46 | $22.48 | $20.01 | $20.51 | $20.50 | 39,921,121 |
| 2020-06-09 | $22.84 | $22.94 | $21.29 | $22.06 | $22.05 | 31,459,668 |
| 2020-06-08 | $22.81 | $23.84 | $22.18 | $23.76 | $23.74 | 38,516,252 |
| 2020-06-05 | $23.22 | $23.58 | $21.36 | $21.72 | $21.71 | 56,467,020 |
| 2020-06-04 | $21.37 | $21.96 | $19.91 | $21.72 | $21.71 | 57,285,088 |
| 2020-06-03 | $18.90 | $20.40 | $18.70 | $20.26 | $20.25 | 41,007,035 |
| 2020-06-02 | $18.17 | $18.28 | $17.40 | $18.20 | $18.19 | 26,262,214 |
| 2020-06-01 | $17.31 | $18.04 | $17.12 | $17.80 | $17.79 | 21,629,093 |
| 2020-05-29 | $16.80 | $17.52 | $16.72 | $17.18 | $17.17 | 24,107,094 |
| 2020-05-28 | $18.07 | $18.13 | $17.09 | $17.23 | $17.22 | 28,746,584 |
| 2020-05-27 | $18.78 | $18.84 | $17.00 | $18.11 | $18.10 | 42,922,538 |
| 2020-05-26 | $17.30 | $17.97 | $16.72 | $17.65 | $17.64 | 38,695,613 |
| 2020-05-22 | $15.91 | $16.00 | $15.27 | $15.90 | $15.89 | 20,724,117 |
| 2020-05-21 | $16.06 | $16.44 | $15.65 | $15.99 | $15.98 | 31,305,921 |
| 2020-05-20 | $15.81 | $16.58 | $15.70 | $16.50 | $16.49 | 37,020,794 |
| 2020-05-19 | $15.34 | $15.69 | $14.64 | $15.16 | $15.15 | 24,276,324 |
| 2020-05-18 | $14.85 | $15.42 | $14.53 | $15.31 | $15.30 | 32,085,367 |
| 2020-05-15 | $13.41 | $14.07 | $13.20 | $13.85 | $13.84 | 25,478,802 |
| 2020-05-14 | $12.23 | $13.57 | $11.77 | $13.52 | $13.51 | 33,278,557 |
| 2020-05-13 | $13.80 | $13.84 | $12.50 | $12.68 | $12.67 | 35,421,924 |
| 2020-05-12 | $14.81 | $15.01 | $13.81 | $13.84 | $13.83 | 24,908,418 |
| 2020-05-11 | $15.19 | $15.20 | $14.61 | $14.65 | $14.64 | 21,249,270 |
| 2020-05-08 | $15.33 | $15.71 | $14.88 | $15.59 | $15.58 | 23,468,067 |
| 2020-05-07 | $14.00 | $15.24 | $13.96 | $14.93 | $14.92 | 26,138,733 |
| 2020-05-06 | $14.37 | $14.55 | $13.86 | $13.91 | $13.90 | 16,830,409 |
| 2020-05-05 | $15.30 | $15.32 | $14.23 | $14.27 | $14.26 | 22,977,140 |
| 2020-05-04 | $14.54 | $15.38 | $14.03 | $14.78 | $14.77 | 22,945,138 |
| 2020-05-01 | $15.56 | $15.99 | $14.91 | $15.01 | $15.00 | 27,934,211 |
| 2020-04-30 | $16.94 | $17.31 | $16.21 | $16.83 | $16.82 | 27,750,085 |
| 2020-04-29 | $16.72 | $17.63 | $16.48 | $17.46 | $17.45 | 32,852,595 |
| 2020-04-28 | $16.50 | $16.50 | $15.09 | $15.81 | $15.80 | 28,869,875 |
| 2020-04-27 | $14.25 | $15.50 | $14.10 | $15.23 | $15.22 | 30,463,796 |
| 2020-04-24 | $13.89 | $14.13 | $13.50 | $13.94 | $13.93 | 19,140,493 |
| 2020-04-23 | $13.72 | $14.04 | $13.62 | $13.78 | $13.77 | 24,704,557 |
| 2020-04-22 | $13.58 | $13.64 | $13.14 | $13.29 | $13.28 | 13,970,953 |
| 2020-04-21 | $13.01 | $13.50 | $12.79 | $13.19 | $13.18 | 19,161,783 |
| 2020-04-20 | $13.45 | $14.31 | $13.35 | $13.53 | $13.52 | 24,032,890 |
| 2020-04-17 | $14.89 | $14.94 | $13.74 | $14.08 | $14.07 | 33,981,734 |
| 2020-04-16 | $14.21 | $14.41 | $13.47 | $13.82 | $13.81 | 20,274,209 |
| 2020-04-15 | $14.40 | $14.66 | $14.01 | $14.42 | $14.41 | 20,080,761 |
| 2020-04-14 | $14.40 | $15.09 | $14.02 | $15.04 | $15.03 | 26,877,726 |
| 2020-04-13 | $14.80 | $14.80 | $13.40 | $13.91 | $13.90 | 30,371,485 |
| 2020-04-09 | $16.24 | $16.44 | $14.05 | $14.55 | $14.54 | 40,432,460 |
| 2020-04-08 | $14.11 | $15.28 | $13.87 | $15.00 | $14.99 | 30,101,384 |
| 2020-04-07 | $15.17 | $15.73 | $13.40 | $13.63 | $13.62 | 41,060,939 |
| 2020-04-06 | $11.64 | $13.07 | $11.62 | $12.91 | $12.90 | 32,714,059 |
| 2020-04-03 | $11.66 | $11.97 | $10.00 | $10.58 | $10.57 | 37,759,069 |
| 2020-04-02 | $11.56 | $12.19 | $11.22 | $11.51 | $11.50 | 20,564,879 |
| 2020-04-01 | $11.01 | $12.22 | $10.60 | $11.77 | $11.76 | 30,296,702 |
| 2020-03-31 | $11.94 | $12.39 | $11.55 | $11.80 | $11.79 | 25,914,910 |
| 2020-03-30 | $11.55 | $12.37 | $10.50 | $11.53 | $11.52 | 32,803,698 |
| 2020-03-27 | $12.75 | $12.97 | $12.10 | $12.19 | $12.18 | 36,945,063 |
| 2020-03-26 | $13.25 | $15.30 | $12.87 | $13.45 | $13.44 | 46,119,012 |
| 2020-03-25 | $14.45 | $14.72 | $11.60 | $12.95 | $12.94 | 53,288,428 |
| 2020-03-24 | $11.45 | $12.90 | $10.66 | $12.18 | $12.17 | 51,780,465 |
| 2020-03-23 | $9.73 | $9.82 | $8.92 | $9.15 | $9.14 | 31,042,748 |
| 2020-03-20 | $8.89 | $11.16 | $8.67 | $9.11 | $9.10 | 56,154,180 |
| 2020-03-19 | $7.17 | $9.24 | $6.45 | $7.70 | $7.69 | 39,180,169 |
| 2020-03-18 | $9.00 | $9.03 | $5.90 | $7.14 | $7.14 | 47,617,839 |
| 2020-03-17 | $10.92 | $11.01 | $9.00 | $9.55 | $9.54 | 31,170,831 |
| 2020-03-16 | $12.50 | $14.06 | $10.22 | $10.25 | $10.24 | 32,014,388 |
| 2020-03-13 | $16.00 | $16.82 | $14.03 | $15.44 | $15.43 | 41,130,777 |
| 2020-03-12 | $16.50 | $17.58 | $14.85 | $15.26 | $15.25 | 37,850,286 |
| 2020-03-11 | $20.10 | $20.10 | $17.75 | $18.08 | $18.07 | 47,127,116 |
| 2020-03-10 | $18.91 | $21.42 | $17.90 | $20.79 | $20.78 | 43,876,787 |
| 2020-03-09 | $18.60 | $19.58 | $17.53 | $17.88 | $17.87 | 26,210,451 |
| 2020-03-06 | $19.65 | $21.57 | $19.36 | $20.39 | $20.21 | 19,550,025 |
| 2020-03-05 | $22.53 | $22.62 | $20.44 | $20.60 | $20.41 | 22,893,756 |
| 2020-03-04 | $23.52 | $23.69 | $22.47 | $23.30 | $23.09 | 14,875,471 |
| 2020-03-03 | $25.05 | $25.54 | $23.10 | $23.30 | $23.09 | 15,690,299 |
| 2020-03-02 | $24.60 | $25.06 | $23.26 | $25.05 | $24.82 | 15,646,200 |
| 2020-02-28 | $24.78 | $25.27 | $23.90 | $24.56 | $24.34 | 18,196,585 |
| 2020-02-27 | $26.00 | $27.06 | $25.13 | $25.52 | $25.29 | 14,393,950 |
| 2020-02-26 | $28.12 | $28.17 | $26.47 | $26.71 | $26.47 | 16,980,608 |
| 2020-02-25 | $29.95 | $30.06 | $27.75 | $27.89 | $27.64 | 14,198,020 |
| 2020-02-24 | $30.09 | $30.23 | $29.48 | $29.70 | $29.43 | 11,664,339 |
| 2020-02-21 | $31.75 | $31.91 | $31.23 | $31.39 | $31.11 | 8,036,621 |
| 2020-02-20 | $31.88 | $32.35 | $31.70 | $32.34 | $32.05 | 6,731,843 |
| 2020-02-19 | $32.25 | $32.35 | $31.95 | $32.09 | $31.80 | 6,107,011 |
| 2020-02-18 | $31.54 | $32.09 | $31.50 | $32.02 | $31.73 | 9,385,864 |
| 2020-02-14 | $31.79 | $31.85 | $30.99 | $31.52 | $31.24 | 10,274,889 |
| 2020-02-13 | $32.25 | $33.01 | $31.60 | $31.80 | $31.51 | 15,762,937 |
| 2020-02-12 | $33.00 | $33.78 | $32.92 | $33.66 | $33.36 | 12,357,446 |
| 2020-02-11 | $32.37 | $32.86 | $32.24 | $32.71 | $32.42 | 5,504,073 |
| 2020-02-10 | $31.24 | $32.14 | $31.22 | $32.11 | $31.82 | 5,113,413 |
| 2020-02-07 | $32.00 | $32.15 | $31.25 | $31.36 | $31.08 | 7,192,878 |
| 2020-02-06 | $32.66 | $32.77 | $32.45 | $32.48 | $32.19 | 4,078,426 |
| 2020-02-05 | $32.69 | $32.87 | $32.18 | $32.37 | $32.08 | 3,847,515 |
| 2020-02-04 | $31.55 | $32.43 | $31.55 | $32.25 | $31.96 | 5,920,014 |
| 2020-02-03 | $31.29 | $31.66 | $31.08 | $31.21 | $30.93 | 4,918,167 |
| 2020-01-31 | $31.21 | $31.23 | $30.65 | $31.06 | $30.78 | 6,999,944 |
| 2020-01-30 | $30.79 | $31.67 | $30.68 | $31.30 | $31.02 | 6,917,461 |
| 2020-01-29 | $31.24 | $31.72 | $31.12 | $31.27 | $30.99 | 5,923,468 |
| 2020-01-28 | $30.58 | $31.14 | $30.52 | $30.97 | $30.69 | 5,529,883 |
| 2020-01-27 | $29.50 | $30.80 | $29.50 | $30.35 | $30.08 | 8,360,976 |
| 2020-01-24 | $32.33 | $32.40 | $31.16 | $31.57 | $31.29 | 6,877,476 |
| 2020-01-23 | $31.29 | $32.40 | $31.15 | $32.32 | $32.03 | 7,721,172 |
| 2020-01-22 | $32.63 | $32.69 | $31.74 | $31.95 | $31.66 | 7,372,843 |
| 2020-01-21 | $33.85 | $33.89 | $32.37 | $32.39 | $32.10 | 10,123,212 |
| 2020-01-17 | $34.11 | $34.64 | $34.08 | $34.54 | $34.23 | 7,306,392 |
| 2020-01-16 | $33.29 | $34.09 | $33.25 | $34.02 | $33.71 | 7,146,943 |
| 2020-01-15 | $33.19 | $33.36 | $33.06 | $33.09 | $32.79 | 3,484,874 |
| 2020-01-14 | $33.32 | $33.38 | $33.10 | $33.29 | $32.99 | 4,582,849 |
| 2020-01-13 | $33.21 | $33.47 | $33.10 | $33.37 | $33.07 | 3,680,745 |
| 2020-01-10 | $33.49 | $33.56 | $33.10 | $33.21 | $32.91 | 3,626,735 |
| 2020-01-09 | $33.43 | $33.55 | $33.31 | $33.44 | $33.14 | 2,176,406 |
| 2020-01-08 | $32.95 | $33.53 | $32.92 | $33.24 | $32.94 | 4,213,432 |
| 2020-01-07 | $32.79 | $32.91 | $32.74 | $32.91 | $32.61 | 3,647,168 |
| 2020-01-06 | $32.98 | $33.05 | $32.85 | $32.89 | $32.59 | 4,057,730 |
| 2020-01-03 | $33.21 | $33.43 | $33.11 | $33.29 | $32.99 | 3,299,309 |
| 2020-01-02 | $33.52 | $33.70 | $33.29 | $33.66 | $33.36 | 3,466,734 |
| 2019-12-31 | $33.27 | $33.58 | $33.21 | $33.27 | $32.97 | 3,674,686 |
| 2019-12-30 | $33.53 | $33.67 | $33.24 | $33.32 | $33.02 | 3,824,784 |
| 2019-12-27 | $33.64 | $33.87 | $33.53 | $33.59 | $33.29 | 3,308,422 |
| 2019-12-26 | $33.51 | $33.58 | $33.43 | $33.53 | $33.23 | 2,028,757 |
| 2019-12-24 | $33.48 | $33.56 | $33.36 | $33.42 | $33.12 | 1,057,751 |
| 2019-12-23 | $33.40 | $33.60 | $33.26 | $33.49 | $33.19 | 2,726,037 |
| 2019-12-20 | $33.53 | $33.53 | $33.23 | $33.30 | $33.00 | 5,135,166 |
| 2019-12-19 | $33.29 | $33.55 | $33.12 | $33.26 | $32.96 | 4,379,281 |
| 2019-12-18 | $33.23 | $33.47 | $33.07 | $33.26 | $32.96 | 4,830,153 |
| 2019-12-17 | $32.92 | $33.10 | $32.86 | $33.08 | $32.78 | 3,401,308 |
| 2019-12-16 | $32.93 | $33.07 | $32.73 | $32.95 | $32.65 | 5,635,709 |
| 2019-12-13 | $32.54 | $32.97 | $32.46 | $32.75 | $32.46 | 3,618,547 |
| 2019-12-12 | $32.17 | $32.78 | $32.10 | $32.54 | $32.25 | 5,156,599 |
| 2019-12-11 | $32.14 | $32.30 | $32.02 | $32.11 | $31.82 | 3,393,057 |
| 2019-12-10 | $31.80 | $32.06 | $31.74 | $31.99 | $31.70 | 2,342,200 |
| 2019-12-09 | $31.93 | $32.05 | $31.85 | $31.86 | $31.57 | 2,954,496 |
| 2019-12-06 | $32.01 | $32.23 | $31.99 | $32.17 | $31.75 | 3,315,660 |
| 2019-12-05 | $31.91 | $31.94 | $31.70 | $31.93 | $31.51 | 2,594,612 |
| 2019-12-04 | $31.65 | $31.93 | $31.65 | $31.77 | $31.36 | 3,077,641 |
| 2019-12-03 | $31.23 | $31.69 | $31.05 | $31.62 | $31.21 | 4,394,423 |
| 2019-12-02 | $32.06 | $32.15 | $31.89 | $31.96 | $31.54 | 3,712,922 |
| 2019-11-29 | $32.00 | $32.24 | $31.93 | $31.95 | $31.53 | 2,028,848 |
| 2019-11-27 | $32.03 | $32.24 | $31.98 | $32.18 | $31.76 | 3,110,362 |
| 2019-11-26 | $32.15 | $32.19 | $31.90 | $31.95 | $31.53 | 4,423,348 |
| 2019-11-25 | $32.09 | $32.13 | $31.96 | $32.05 | $31.63 | 4,050,309 |
| 2019-11-22 | $31.88 | $32.02 | $31.76 | $31.94 | $31.52 | 3,240,788 |
| 2019-11-21 | $31.97 | $32.04 | $31.60 | $31.70 | $31.29 | 4,641,351 |
| 2019-11-20 | $31.68 | $32.17 | $31.61 | $31.82 | $31.41 | 5,256,607 |
| 2019-11-19 | $31.69 | $31.97 | $31.53 | $31.81 | $31.40 | 4,535,798 |
| 2019-11-18 | $31.14 | $31.68 | $31.02 | $31.53 | $31.12 | 4,770,360 |
| 2019-11-15 | $31.30 | $31.34 | $31.02 | $31.18 | $30.77 | 5,951,759 |
| 2019-11-14 | $31.10 | $31.39 | $30.89 | $31.10 | $30.70 | 5,151,895 |
| 2019-11-13 | $30.96 | $31.20 | $30.76 | $31.04 | $30.64 | 3,860,947 |
| 2019-11-12 | $31.50 | $31.53 | $30.87 | $30.99 | $30.59 | 4,157,885 |
| 2019-11-11 | $31.17 | $31.52 | $31.00 | $31.44 | $31.03 | 4,101,591 |
| 2019-11-08 | $30.83 | $31.47 | $30.78 | $31.41 | $31.00 | 5,246,568 |
| 2019-11-07 | $30.95 | $31.16 | $30.54 | $30.82 | $30.42 | 6,587,601 |
| 2019-11-06 | $30.39 | $30.62 | $30.21 | $30.52 | $30.12 | 6,718,396 |
| 2019-11-05 | $29.99 | $30.56 | $29.85 | $30.39 | $29.99 | 7,196,064 |
| 2019-11-04 | $29.02 | $29.89 | $29.02 | $29.77 | $29.38 | 6,307,373 |
| 2019-11-01 | $28.69 | $28.85 | $28.35 | $28.83 | $28.45 | 4,365,228 |
| 2019-10-31 | $28.62 | $29.33 | $28.27 | $28.50 | $28.13 | 5,807,136 |
| 2019-10-30 | $28.54 | $28.87 | $28.10 | $28.63 | $28.26 | 6,734,769 |
| 2019-10-29 | $28.73 | $28.75 | $28.36 | $28.53 | $28.16 | 3,934,273 |
| 2019-10-28 | $28.20 | $28.56 | $28.17 | $28.55 | $28.18 | 4,313,806 |
| 2019-10-25 | $28.09 | $28.50 | $28.06 | $28.15 | $27.78 | 3,140,119 |
| 2019-10-24 | $28.13 | $28.35 | $28.05 | $28.22 | $27.85 | 3,143,313 |
| 2019-10-23 | $27.67 | $28.20 | $27.51 | $28.03 | $27.66 | 3,235,572 |
| 2019-10-22 | $28.09 | $28.17 | $27.68 | $27.71 | $27.35 | 3,427,070 |
| 2019-10-21 | $28.08 | $28.19 | $27.70 | $28.00 | $27.64 | 3,662,791 |
| 2019-10-18 | $27.60 | $28.06 | $27.42 | $27.87 | $27.51 | 5,476,466 |
| 2019-10-17 | $27.57 | $27.80 | $27.51 | $27.64 | $27.28 | 5,478,960 |
| 2019-10-16 | $27.94 | $27.97 | $27.23 | $27.43 | $27.07 | 8,551,130 |
| 2019-10-15 | $27.98 | $28.12 | $27.86 | $27.87 | $27.51 | 7,514,242 |
| 2019-10-14 | $27.81 | $27.98 | $27.58 | $27.97 | $27.61 | 5,474,433 |
| 2019-10-11 | $27.89 | $28.39 | $27.85 | $28.08 | $27.71 | 5,235,676 |
| 2019-10-10 | $26.86 | $27.62 | $26.72 | $27.43 | $27.07 | 6,004,533 |
| 2019-10-09 | $26.53 | $27.06 | $26.53 | $26.80 | $26.45 | 2,996,692 |
| 2019-10-08 | $26.98 | $27.17 | $26.30 | $26.35 | $26.01 | 4,950,547 |
| 2019-10-07 | $27.15 | $27.48 | $26.87 | $27.25 | $26.90 | 4,436,613 |
| 2019-10-04 | $27.28 | $27.41 | $27.00 | $27.29 | $26.93 | 2,776,247 |
| 2019-10-03 | $27.10 | $27.34 | $26.50 | $27.25 | $26.90 | 5,139,028 |
| 2019-10-02 | $27.48 | $27.66 | $27.08 | $27.11 | $26.76 | 7,203,977 |
| 2019-10-01 | $27.89 | $28.29 | $27.42 | $27.68 | $27.32 | 4,013,872 |
| 2019-09-30 | $27.40 | $27.97 | $27.32 | $27.72 | $27.36 | 4,667,898 |
| 2019-09-27 | $27.87 | $28.11 | $27.17 | $27.27 | $26.91 | 4,152,408 |
| 2019-09-26 | $28.09 | $28.13 | $27.32 | $27.68 | $27.32 | 5,240,471 |
| 2019-09-25 | $28.35 | $28.44 | $28.03 | $28.27 | $27.90 | 2,884,919 |
| 2019-09-24 | $28.84 | $28.90 | $28.15 | $28.40 | $28.03 | 5,124,772 |
| 2019-09-23 | $28.63 | $28.95 | $28.51 | $28.62 | $28.25 | 3,123,670 |
| 2019-09-20 | $29.13 | $29.30 | $28.72 | $28.85 | $28.47 | 6,698,466 |
| 2019-09-19 | $29.55 | $29.73 | $28.99 | $29.06 | $28.68 | 3,745,024 |
| 2019-09-18 | $29.55 | $29.70 | $29.25 | $29.51 | $29.13 | 5,872,464 |
| 2019-09-17 | $29.54 | $29.74 | $29.25 | $29.60 | $29.21 | 5,852,340 |
| 2019-09-16 | $28.85 | $30.50 | $28.63 | $29.69 | $29.30 | 13,560,262 |
| 2019-09-13 | $29.32 | $29.53 | $29.03 | $29.07 | $28.69 | 4,672,846 |
| 2019-09-12 | $28.93 | $29.26 | $28.75 | $29.17 | $28.79 | 8,420,743 |
| 2019-09-11 | $29.12 | $29.21 | $28.57 | $28.75 | $28.38 | 5,378,577 |
| 2019-09-10 | $28.29 | $28.82 | $28.03 | $28.80 | $28.42 | 9,660,929 |
| 2019-09-09 | $28.46 | $28.82 | $28.37 | $28.40 | $28.03 | 5,991,207 |
| 2019-09-06 | $28.03 | $28.56 | $28.02 | $28.30 | $27.80 | 5,756,129 |
| 2019-09-05 | $27.77 | $28.36 | $27.64 | $27.98 | $27.49 | 9,052,889 |
| 2019-09-04 | $27.48 | $27.79 | $27.10 | $27.48 | $27.00 | 10,889,135 |
| 2019-09-03 | $27.70 | $27.75 | $26.79 | $27.09 | $26.62 | 7,849,826 |
| 2019-08-30 | $28.34 | $28.48 | $28.00 | $28.06 | $27.57 | 4,770,857 |
| 2019-08-29 | $28.43 | $28.64 | $28.12 | $28.15 | $27.66 | 3,841,253 |
| 2019-08-28 | $27.73 | $28.27 | $27.62 | $28.14 | $27.65 | 3,048,241 |
| 2019-08-27 | $28.45 | $28.51 | $27.83 | $27.89 | $27.40 | 3,111,980 |
| 2019-08-26 | $28.09 | $28.18 | $27.77 | $28.04 | $27.55 | 3,111,338 |
| 2019-08-23 | $28.50 | $28.64 | $27.62 | $27.78 | $27.29 | 4,913,351 |
| 2019-08-22 | $28.80 | $29.02 | $28.29 | $28.51 | $28.01 | 3,774,148 |
| 2019-08-21 | $29.20 | $29.25 | $28.48 | $28.51 | $28.01 | 2,702,473 |
| 2019-08-20 | $28.62 | $28.93 | $28.44 | $28.81 | $28.31 | 2,320,105 |
| 2019-08-19 | $29.15 | $29.17 | $28.68 | $28.77 | $28.27 | 5,528,031 |
| 2019-08-16 | $28.17 | $28.40 | $28.10 | $28.31 | $27.81 | 4,222,058 |
| 2019-08-15 | $28.02 | $28.14 | $27.71 | $27.93 | $27.44 | 3,942,395 |
| 2019-08-14 | $28.33 | $28.44 | $27.59 | $27.74 | $27.25 | 6,626,651 |
| 2019-08-13 | $28.46 | $29.63 | $28.42 | $28.86 | $28.35 | 4,575,368 |
| 2019-08-12 | $28.45 | $28.67 | $28.29 | $28.43 | $27.93 | 4,973,277 |
| 2019-08-09 | $28.68 | $29.00 | $28.47 | $28.85 | $28.34 | 3,289,610 |
| 2019-08-08 | $28.50 | $28.92 | $28.38 | $28.90 | $28.39 | 4,786,804 |
| 2019-08-07 | $27.71 | $28.32 | $27.60 | $28.27 | $27.77 | 5,318,570 |
| 2019-08-06 | $28.19 | $28.51 | $27.94 | $28.23 | $27.74 | 5,053,899 |
| 2019-08-05 | $27.90 | $28.11 | $27.66 | $27.94 | $27.45 | 7,889,916 |
| 2019-08-02 | $28.79 | $29.30 | $28.41 | $28.65 | $28.15 | 5,388,150 |
| 2019-08-01 | $30.00 | $30.45 | $29.04 | $29.40 | $28.88 | 6,295,033 |
| 2019-07-31 | $30.43 | $30.48 | $29.64 | $30.02 | $29.49 | 4,039,083 |
| 2019-07-30 | $30.22 | $30.63 | $30.05 | $30.55 | $30.01 | 5,421,970 |
| 2019-07-29 | $30.53 | $30.60 | $29.95 | $30.47 | $29.94 | 5,115,617 |
| 2019-07-26 | $30.35 | $31.68 | $30.21 | $30.47 | $29.94 | 12,595,650 |
| 2019-07-25 | $29.37 | $29.69 | $29.13 | $29.37 | $28.86 | 5,650,869 |
| 2019-07-24 | $28.91 | $29.75 | $28.89 | $29.71 | $29.19 | 6,505,639 |
| 2019-07-23 | $28.57 | $29.32 | $28.47 | $29.20 | $28.69 | 6,455,935 |
| 2019-07-22 | $28.59 | $28.69 | $28.27 | $28.35 | $27.85 | 5,922,233 |
| 2019-07-19 | $28.96 | $29.08 | $28.57 | $28.59 | $28.09 | 3,677,862 |
| 2019-07-18 | $28.24 | $28.93 | $28.12 | $28.76 | $28.26 | 6,284,567 |
| 2019-07-17 | $29.34 | $29.34 | $28.68 | $28.86 | $28.35 | 4,406,634 |
| 2019-07-16 | $29.43 | $29.69 | $29.31 | $29.41 | $28.89 | 3,400,697 |
| 2019-07-15 | $29.02 | $29.50 | $29.02 | $29.38 | $28.87 | 3,819,097 |
| 2019-07-12 | $28.80 | $29.06 | $28.68 | $29.02 | $28.51 | 4,653,428 |
| 2019-07-11 | $29.10 | $29.33 | $28.74 | $28.79 | $28.29 | 4,784,283 |
| 2019-07-10 | $29.30 | $29.46 | $28.95 | $29.13 | $28.62 | 5,155,536 |
| 2019-07-09 | $28.72 | $29.25 | $28.70 | $29.23 | $28.72 | 4,614,281 |
| 2019-07-08 | $29.03 | $29.17 | $28.84 | $28.90 | $28.39 | 4,444,270 |
| 2019-07-05 | $28.73 | $29.26 | $28.70 | $29.23 | $28.72 | 4,730,545 |
| 2019-07-03 | $28.94 | $29.19 | $28.80 | $28.89 | $28.38 | 2,692,529 |
| 2019-07-02 | $28.71 | $28.99 | $28.67 | $28.88 | $28.37 | 4,185,089 |
| 2019-07-01 | $29.17 | $29.30 | $28.53 | $28.69 | $28.19 | 7,299,012 |
| 2019-06-28 | $28.32 | $28.58 | $28.12 | $28.57 | $28.07 | 5,642,481 |
| 2019-06-27 | $28.00 | $28.51 | $27.88 | $28.44 | $27.94 | 4,087,828 |
| 2019-06-26 | $27.78 | $28.13 | $27.78 | $27.87 | $27.38 | 5,078,093 |
| 2019-06-25 | $27.91 | $28.04 | $27.30 | $27.62 | $27.14 | 5,038,163 |
| 2019-06-24 | $27.72 | $28.58 | $27.69 | $27.92 | $27.43 | 6,603,748 |
| 2019-06-21 | $27.93 | $28.13 | $27.69 | $27.70 | $27.21 | 5,091,926 |
| 2019-06-20 | $28.18 | $28.50 | $27.67 | $28.01 | $27.52 | 5,370,896 |
| 2019-06-19 | $28.18 | $28.29 | $27.62 | $27.74 | $27.25 | 5,238,943 |
| 2019-06-18 | $27.83 | $28.58 | $27.73 | $28.22 | $27.73 | 5,430,044 |
| 2019-06-17 | $27.67 | $27.87 | $27.36 | $27.55 | $27.07 | 3,504,640 |
| 2019-06-14 | $27.68 | $27.76 | $27.34 | $27.66 | $27.18 | 4,176,715 |
| 2019-06-13 | $27.88 | $28.06 | $27.57 | $27.72 | $27.23 | 4,865,417 |
| 2019-06-12 | $27.87 | $28.03 | $27.52 | $27.70 | $27.21 | 4,795,787 |
| 2019-06-11 | $27.65 | $28.13 | $27.65 | $27.97 | $27.48 | 7,279,986 |
| 2019-06-10 | $26.63 | $27.85 | $26.54 | $27.42 | $26.94 | 7,882,281 |
| 2019-06-07 | $26.33 | $26.62 | $26.13 | $26.28 | $25.82 | 7,088,730 |
| 2019-06-06 | $25.95 | $26.67 | $25.91 | $26.49 | $25.90 | 8,572,003 |
| 2019-06-05 | $25.85 | $26.03 | $25.37 | $25.96 | $25.38 | 7,048,458 |
| 2019-06-04 | $24.18 | $25.66 | $24.05 | $25.64 | $25.07 | 8,920,718 |
| 2019-06-03 | $24.85 | $24.92 | $23.68 | $23.87 | $23.34 | 10,844,416 |
| 2019-05-31 | $24.92 | $25.20 | $24.78 | $24.82 | $24.27 | 6,058,621 |
| 2019-05-30 | $25.36 | $25.57 | $25.11 | $25.34 | $24.77 | 3,610,680 |
| 2019-05-29 | $25.16 | $25.55 | $25.00 | $25.36 | $24.79 | 5,470,943 |
| 2019-05-28 | $25.76 | $25.83 | $25.32 | $25.32 | $24.75 | 3,999,965 |
| 2019-05-24 | $25.50 | $25.67 | $25.29 | $25.54 | $24.97 | 2,516,958 |
| 2019-05-23 | $25.53 | $25.67 | $25.13 | $25.37 | $24.80 | 3,876,449 |
| 2019-05-22 | $25.59 | $26.07 | $25.49 | $25.82 | $25.24 | 4,647,415 |
| 2019-05-21 | $25.51 | $26.04 | $25.50 | $25.78 | $25.20 | 4,706,962 |
| 2019-05-20 | $25.47 | $25.49 | $24.94 | $25.35 | $24.78 | 7,582,810 |
| 2019-05-17 | $26.15 | $26.46 | $25.81 | $25.89 | $25.31 | 7,548,947 |
| 2019-05-16 | $26.22 | $26.66 | $26.17 | $26.53 | $25.94 | 8,569,463 |
| 2019-05-15 | $25.69 | $26.37 | $25.37 | $26.10 | $25.52 | 5,713,575 |
| 2019-05-14 | $25.47 | $26.07 | $25.31 | $25.93 | $25.35 | 6,853,443 |
| 2019-05-13 | $25.04 | $25.52 | $24.75 | $25.36 | $24.79 | 10,239,589 |
| 2019-05-10 | $25.16 | $25.79 | $24.99 | $25.63 | $25.06 | 7,783,140 |
| 2019-05-09 | $25.20 | $25.71 | $24.85 | $25.55 | $24.98 | 8,296,245 |
| 2019-05-08 | $24.82 | $25.76 | $24.82 | $25.67 | $25.10 | 11,590,347 |
| 2019-05-07 | $25.39 | $25.39 | $24.58 | $24.87 | $24.31 | 6,398,245 |
| 2019-05-06 | $25.40 | $25.66 | $25.12 | $25.50 | $24.93 | 6,209,003 |
| 2019-05-03 | $25.70 | $26.02 | $25.54 | $25.99 | $25.41 | 7,548,356 |
| 2019-05-02 | $25.79 | $26.14 | $25.41 | $25.67 | $25.10 | 9,012,950 |
| 2019-05-01 | $26.80 | $26.95 | $25.81 | $25.84 | $25.26 | 8,403,709 |
| 2019-04-30 | $27.44 | $27.70 | $26.38 | $26.63 | $26.03 | 17,075,371 |
| 2019-04-29 | $28.44 | $28.78 | $28.17 | $28.60 | $27.96 | 9,537,805 |
| 2019-04-26 | $27.87 | $28.51 | $27.75 | $28.31 | $27.68 | 5,969,761 |
| 2019-04-25 | $27.70 | $27.82 | $27.46 | $27.75 | $27.13 | 4,073,974 |
| 2019-04-24 | $27.43 | $27.94 | $27.37 | $27.79 | $27.17 | 4,183,336 |
| 2019-04-23 | $27.23 | $27.56 | $27.17 | $27.51 | $26.89 | 3,227,895 |
| 2019-04-22 | $27.33 | $27.36 | $27.11 | $27.20 | $26.59 | 3,474,520 |
| 2019-04-18 | $27.61 | $27.78 | $27.30 | $27.52 | $26.90 | 4,296,565 |
| 2019-04-17 | $27.70 | $27.94 | $27.49 | $27.56 | $26.94 | 5,755,315 |
| 2019-04-16 | $27.31 | $27.59 | $27.22 | $27.44 | $26.83 | 9,292,211 |
| 2019-04-15 | $27.35 | $27.44 | $26.86 | $27.28 | $26.67 | 4,258,923 |
| 2019-04-12 | $27.25 | $27.60 | $26.99 | $27.35 | $26.74 | 5,230,804 |
| 2019-04-11 | $26.80 | $27.02 | $26.71 | $26.94 | $26.34 | 3,623,870 |
| 2019-04-10 | $26.50 | $26.86 | $26.42 | $26.64 | $26.04 | 5,456,477 |
| 2019-04-09 | $27.33 | $27.37 | $26.39 | $26.48 | $25.89 | 7,521,071 |
| 2019-04-08 | $27.50 | $27.61 | $27.28 | $27.56 | $26.94 | 4,090,519 |
| 2019-04-05 | $27.25 | $27.61 | $27.09 | $27.44 | $26.83 | 5,262,794 |
| 2019-04-04 | $27.05 | $27.17 | $26.88 | $27.15 | $26.54 | 4,033,362 |
| 2019-04-03 | $26.83 | $27.32 | $26.80 | $27.00 | $26.40 | 8,058,260 |
| 2019-04-02 | $26.64 | $26.85 | $26.38 | $26.77 | $26.17 | 4,595,535 |
| 2019-04-01 | $26.05 | $26.73 | $26.03 | $26.59 | $26.00 | 8,150,720 |
| 2019-03-29 | $25.69 | $26.07 | $25.49 | $25.66 | $25.09 | 7,182,095 |
| 2019-03-28 | $25.02 | $25.86 | $25.02 | $25.46 | $24.89 | 8,124,990 |
| 2019-03-27 | $25.75 | $25.78 | $24.86 | $25.00 | $24.44 | 8,953,525 |
| 2019-03-26 | $25.85 | $26.13 | $25.56 | $25.78 | $25.20 | 5,327,127 |
| 2019-03-25 | $26.04 | $26.41 | $25.73 | $25.75 | $25.17 | 6,357,720 |
| 2019-03-22 | $26.70 | $26.74 | $25.97 | $26.09 | $25.51 | 5,681,598 |
| 2019-03-21 | $26.11 | $26.96 | $26.09 | $26.90 | $26.30 | 6,258,190 |
| 2019-03-20 | $26.49 | $26.69 | $25.99 | $26.25 | $25.66 | 4,932,240 |
| 2019-03-19 | $26.45 | $26.99 | $26.33 | $26.57 | $25.98 | 4,775,114 |
| 2019-03-18 | $26.06 | $26.27 | $25.94 | $26.25 | $25.66 | 4,902,519 |
| 2019-03-15 | $26.63 | $26.96 | $25.98 | $26.02 | $25.44 | 9,895,014 |
| 2019-03-14 | $26.55 | $26.71 | $26.20 | $26.45 | $25.86 | 3,976,258 |
| 2019-03-13 | $26.76 | $27.00 | $26.56 | $26.57 | $25.98 | 4,187,825 |
| 2019-03-12 | $26.63 | $26.76 | $26.48 | $26.61 | $26.02 | 3,342,225 |
| 2019-03-11 | $26.58 | $26.77 | $26.21 | $26.57 | $25.98 | 5,744,532 |
| 2019-03-08 | $26.19 | $26.52 | $25.96 | $26.50 | $25.91 | 6,514,581 |
| 2019-03-07 | $26.93 | $26.93 | $25.99 | $26.45 | $25.86 | 7,519,060 |
| 2019-03-06 | $27.09 | $27.42 | $26.97 | $26.97 | $26.24 | 5,524,640 |
| 2019-03-05 | $26.89 | $27.06 | $26.72 | $26.89 | $26.16 | 4,479,315 |
| 2019-03-04 | $27.07 | $27.26 | $26.54 | $26.84 | $26.11 | 5,105,961 |
| 2019-03-01 | $27.06 | $27.11 | $26.61 | $26.98 | $26.25 | 6,644,908 |
| 2019-02-28 | $27.05 | $27.05 | $26.35 | $26.75 | $26.02 | 9,752,463 |
| 2019-02-27 | $27.58 | $27.58 | $27.08 | $27.16 | $26.42 | 4,897,486 |
| 2019-02-26 | $27.62 | $27.95 | $27.55 | $27.68 | $26.93 | 8,362,783 |
| 2019-02-25 | $28.00 | $28.40 | $27.69 | $27.70 | $26.95 | 7,331,643 |
| 2019-02-22 | $28.42 | $28.47 | $27.38 | $27.71 | $26.96 | 11,864,563 |
| 2019-02-21 | $28.85 | $28.90 | $28.16 | $28.35 | $27.58 | 10,808,866 |
| 2019-02-20 | $28.50 | $28.90 | $28.40 | $28.81 | $28.03 | 8,659,114 |
| 2019-02-19 | $28.32 | $28.76 | $28.26 | $28.47 | $27.70 | 6,902,130 |
| 2019-02-15 | $27.58 | $28.39 | $27.39 | $28.21 | $27.44 | 13,098,169 |
| 2019-02-14 | $27.58 | $28.06 | $27.01 | $27.37 | $26.63 | 25,148,694 |
| 2019-02-13 | $29.09 | $29.28 | $28.90 | $29.23 | $28.44 | 8,636,388 |
| 2019-02-12 | $29.19 | $29.36 | $28.79 | $28.87 | $28.09 | 7,703,774 |
| 2019-02-11 | $29.16 | $29.22 | $28.65 | $28.99 | $28.20 | 9,964,115 |
| 2019-02-08 | $28.64 | $28.98 | $28.47 | $28.97 | $28.18 | 4,558,307 |
| 2019-02-07 | $29.35 | $29.40 | $28.52 | $28.90 | $28.12 | 5,161,753 |
| 2019-02-06 | $29.57 | $29.80 | $29.32 | $29.61 | $28.81 | 5,241,170 |
| 2019-02-05 | $29.51 | $29.80 | $29.22 | $29.51 | $28.71 | 5,837,137 |
| 2019-02-04 | $29.75 | $29.84 | $29.46 | $29.55 | $28.75 | 5,637,250 |
| 2019-02-01 | $29.44 | $30.21 | $29.44 | $29.75 | $28.94 | 12,104,312 |
| 2019-01-31 | $29.25 | $29.56 | $28.93 | $29.44 | $28.64 | 8,718,842 |
| 2019-01-30 | $28.69 | $29.03 | $28.34 | $28.99 | $28.20 | 7,548,630 |
| 2019-01-29 | $28.59 | $28.78 | $28.28 | $28.36 | $27.59 | 6,452,611 |
| 2019-01-28 | $28.30 | $28.74 | $28.12 | $28.46 | $27.69 | 11,141,809 |
| 2019-01-25 | $28.25 | $28.73 | $28.10 | $28.70 | $27.92 | 9,111,175 |
| 2019-01-24 | $28.02 | $28.74 | $27.82 | $27.89 | $27.13 | 11,511,187 |
| 2019-01-23 | $27.86 | $28.11 | $27.65 | $27.81 | $27.06 | 10,284,854 |
| 2019-01-22 | $28.40 | $28.41 | $27.56 | $27.87 | $27.11 | 9,169,673 |
| 2019-01-18 | $28.06 | $28.62 | $27.68 | $28.56 | $27.78 | 13,682,797 |
| 2019-01-17 | $27.17 | $27.99 | $27.17 | $27.74 | $26.99 | 6,311,734 |
| 2019-01-16 | $27.31 | $27.92 | $27.30 | $27.48 | $26.73 | 4,813,581 |
| 2019-01-15 | $27.60 | $27.83 | $27.08 | $27.34 | $26.60 | 8,127,445 |
| 2019-01-14 | $27.63 | $27.89 | $27.35 | $27.40 | $26.66 | 6,391,572 |
| 2019-01-11 | $27.80 | $28.15 | $27.69 | $28.00 | $27.24 | 8,963,116 |
| 2019-01-10 | $27.45 | $28.95 | $27.27 | $28.00 | $27.24 | 19,197,903 |
| 2019-01-09 | $27.33 | $27.94 | $27.31 | $27.61 | $26.86 | 12,290,903 |
| 2019-01-08 | $26.99 | $27.27 | $26.35 | $27.21 | $26.47 | 9,039,085 |
| 2019-01-07 | $25.89 | $26.72 | $25.47 | $26.51 | $25.79 | 9,521,010 |
| 2019-01-04 | $25.46 | $26.05 | $25.36 | $25.77 | $25.07 | 11,818,374 |
| 2019-01-03 | $25.70 | $25.80 | $24.57 | $24.70 | $24.03 | 9,653,519 |
| 2019-01-02 | $23.85 | $25.39 | $23.68 | $25.19 | $24.51 | 8,980,811 |
| 2018-12-31 | $23.87 | $24.26 | $23.56 | $24.26 | $23.60 | 6,158,887 |
| 2018-12-28 | $23.91 | $24.31 | $23.50 | $23.73 | $23.09 | 10,058,965 |
| 2018-12-27 | $22.76 | $23.74 | $22.65 | $23.74 | $23.10 | 13,074,034 |
| 2018-12-26 | $21.96 | $23.20 | $21.62 | $23.20 | $22.57 | 12,890,252 |
| 2018-12-24 | $22.13 | $22.36 | $21.64 | $21.84 | $21.25 | 5,398,552 |
| 2018-12-21 | $23.43 | $23.64 | $22.14 | $22.38 | $21.77 | 15,370,089 |
| 2018-12-20 | $24.06 | $24.53 | $23.29 | $23.52 | $22.88 | 15,510,802 |
| 2018-12-19 | $25.83 | $26.22 | $24.37 | $24.51 | $23.84 | 8,822,633 |
| 2018-12-18 | $25.95 | $26.24 | $25.44 | $25.71 | $25.01 | 6,164,722 |
| 2018-12-17 | $26.31 | $26.46 | $25.46 | $25.61 | $24.92 | 6,577,202 |
| 2018-12-14 | $26.27 | $26.94 | $26.10 | $26.46 | $25.74 | 4,657,915 |
| 2018-12-13 | $27.15 | $27.26 | $26.47 | $26.64 | $25.92 | 6,078,912 |
| 2018-12-12 | $26.15 | $27.14 | $26.06 | $26.87 | $26.14 | 9,935,328 |
| 2018-12-11 | $26.52 | $26.91 | $25.60 | $25.63 | $24.93 | 12,520,418 |
| 2018-12-10 | $26.00 | $26.43 | $25.49 | $25.82 | $25.12 | 11,409,357 |
| 2018-12-07 | $27.18 | $27.56 | $25.88 | $25.99 | $25.28 | 9,749,247 |
| 2018-12-06 | $26.28 | $27.42 | $25.91 | $27.42 | $26.55 | 9,349,185 |
| 2018-12-04 | $27.80 | $28.02 | $26.92 | $27.00 | $26.15 | 7,980,521 |
| 2018-12-03 | $28.00 | $28.21 | $27.69 | $28.02 | $27.13 | 14,702,859 |
| 2018-11-30 | $27.23 | $27.33 | $26.74 | $26.96 | $26.11 | 7,872,894 |
| 2018-11-29 | $27.61 | $27.70 | $26.89 | $27.32 | $26.46 | 5,681,535 |
| 2018-11-28 | $27.75 | $27.99 | $26.87 | $27.78 | $26.90 | 6,313,124 |
| 2018-11-27 | $26.88 | $27.52 | $26.86 | $27.43 | $26.56 | 10,398,772 |
| 2018-11-26 | $26.39 | $27.26 | $26.27 | $27.11 | $26.25 | 8,379,149 |
| 2018-11-23 | $25.85 | $26.10 | $25.75 | $25.81 | $24.99 | 2,567,876 |
| 2018-11-21 | $25.50 | $26.49 | $25.42 | $26.06 | $25.24 | 5,797,273 |
| 2018-11-20 | $25.12 | $25.26 | $24.60 | $25.11 | $24.32 | 7,145,069 |
| 2018-11-19 | $26.61 | $26.72 | $25.57 | $25.67 | $24.86 | 6,671,692 |
| 2018-11-16 | $26.18 | $26.76 | $26.09 | $26.58 | $25.74 | 6,473,882 |
| 2018-11-15 | $25.92 | $26.42 | $25.49 | $26.40 | $25.57 | 5,721,350 |
| 2018-11-14 | $26.02 | $26.65 | $25.76 | $25.94 | $25.12 | 8,333,052 |
| 2018-11-13 | $25.45 | $26.11 | $25.42 | $25.73 | $24.92 | 6,196,553 |
| 2018-11-12 | $25.43 | $25.60 | $25.10 | $25.18 | $24.38 | 9,791,140 |
| 2018-11-09 | $26.71 | $26.98 | $25.45 | $25.54 | $24.73 | 9,697,466 |
| 2018-11-08 | $26.62 | $27.37 | $26.58 | $26.95 | $26.10 | 7,639,915 |
| 2018-11-07 | $27.62 | $28.04 | $27.34 | $27.93 | $27.05 | 6,444,272 |
| 2018-11-06 | $27.40 | $27.88 | $27.20 | $27.38 | $26.51 | 5,011,040 |
| 2018-11-05 | $28.25 | $28.25 | $27.51 | $27.62 | $26.75 | 5,296,674 |
| 2018-11-02 | $28.28 | $28.56 | $27.77 | $28.17 | $27.28 | 6,491,626 |
| 2018-11-01 | $26.62 | $28.23 | $26.58 | $27.90 | $27.02 | 10,815,294 |
| 2018-10-31 | $25.70 | $27.09 | $25.67 | $26.68 | $25.84 | 14,945,846 |
| 2018-10-30 | $24.03 | $25.20 | $23.81 | $25.19 | $24.39 | 12,584,441 |
| 2018-10-29 | $25.18 | $25.46 | $23.87 | $24.23 | $23.46 | 8,771,422 |
| 2018-10-26 | $24.85 | $25.29 | $24.29 | $24.94 | $24.15 | 8,665,825 |
| 2018-10-25 | $24.41 | $25.38 | $24.40 | $25.30 | $24.50 | 10,005,529 |
| 2018-10-24 | $25.26 | $25.45 | $24.17 | $24.21 | $23.44 | 11,208,990 |
| 2018-10-23 | $25.48 | $25.62 | $24.61 | $25.32 | $24.52 | 11,379,617 |
| 2018-10-22 | $26.89 | $26.98 | $26.08 | $26.10 | $25.28 | 5,925,791 |
| 2018-10-19 | $27.04 | $27.54 | $26.41 | $26.65 | $25.81 | 8,801,113 |
| 2018-10-18 | $27.92 | $28.06 | $27.21 | $27.33 | $26.47 | 6,380,981 |
| 2018-10-17 | $27.52 | $28.45 | $27.15 | $27.92 | $27.04 | 9,112,557 |
| 2018-10-16 | $27.14 | $27.70 | $26.82 | $27.61 | $26.74 | 6,855,971 |
| 2018-10-15 | $26.33 | $27.10 | $26.22 | $26.79 | $25.94 | 8,051,885 |
| 2018-10-12 | $26.58 | $26.67 | $25.99 | $26.45 | $25.61 | 8,052,423 |
| 2018-10-11 | $26.15 | $26.79 | $25.70 | $25.95 | $25.13 | 12,023,176 |
| 2018-10-10 | $27.26 | $27.34 | $26.11 | $26.23 | $25.40 | 15,582,439 |
| 2018-10-09 | $26.60 | $27.49 | $26.43 | $27.34 | $26.48 | 11,563,122 |
| 2018-10-08 | $25.92 | $26.53 | $25.85 | $26.47 | $25.63 | 7,526,444 |
| 2018-10-05 | $27.01 | $27.45 | $25.91 | $26.24 | $25.41 | 10,992,494 |
| 2018-10-04 | $27.48 | $27.57 | $26.60 | $26.91 | $26.06 | 6,422,104 |
| 2018-10-03 | $27.08 | $27.93 | $27.05 | $27.53 | $26.66 | 6,079,013 |
| 2018-10-02 | $26.75 | $27.27 | $26.72 | $26.82 | $25.97 | 5,952,546 |
| 2018-10-01 | $27.93 | $27.98 | $26.90 | $26.93 | $26.08 | 10,767,873 |
| 2018-09-28 | $27.60 | $28.19 | $27.58 | $27.91 | $27.03 | 8,959,715 |
| 2018-09-27 | $27.47 | $27.92 | $27.26 | $27.72 | $26.84 | 7,719,801 |
| 2018-09-26 | $27.88 | $27.98 | $27.52 | $27.60 | $26.73 | 4,699,514 |
| 2018-09-25 | $27.92 | $27.96 | $27.60 | $27.87 | $26.99 | 4,577,804 |
| 2018-09-24 | $28.19 | $28.28 | $27.90 | $27.91 | $27.03 | 5,398,451 |
| 2018-09-21 | $28.74 | $28.84 | $28.42 | $28.49 | $27.59 | 8,933,282 |
| 2018-09-20 | $28.58 | $28.83 | $28.25 | $28.53 | $27.63 | 5,900,041 |
| 2018-09-19 | $28.12 | $28.53 | $28.03 | $28.37 | $27.47 | 8,616,608 |
| 2018-09-18 | $27.52 | $27.78 | $27.09 | $27.59 | $26.72 | 4,659,433 |
| 2018-09-17 | $27.84 | $27.96 | $27.34 | $27.42 | $26.55 | 4,619,517 |
| 2018-09-14 | $27.94 | $28.16 | $27.45 | $27.68 | $26.81 | 6,393,068 |
| 2018-09-13 | $27.08 | $27.86 | $27.08 | $27.48 | $26.61 | 7,962,701 |
| 2018-09-12 | $26.55 | $27.36 | $26.41 | $27.26 | $26.40 | 10,159,115 |
| 2018-09-11 | $26.63 | $27.05 | $26.31 | $26.93 | $26.08 | 10,786,407 |
| 2018-09-10 | $26.87 | $27.10 | $26.64 | $26.95 | $26.10 | 13,850,187 |
| 2018-09-07 | $26.74 | $27.04 | $26.47 | $26.75 | $25.90 | 8,771,834 |
| 2018-09-06 | $27.57 | $27.70 | $26.83 | $27.00 | $26.03 | 11,254,204 |
| 2018-09-05 | $27.81 | $27.84 | $27.22 | $27.66 | $26.67 | 8,049,958 |
| 2018-09-04 | $28.70 | $28.78 | $27.84 | $27.96 | $26.96 | 10,440,339 |
| 2018-08-31 | $28.78 | $29.33 | $28.64 | $28.99 | $27.95 | 6,078,328 |
| 2018-08-30 | $29.61 | $29.63 | $28.83 | $28.88 | $27.84 | 5,362,020 |
| 2018-08-29 | $29.21 | $30.01 | $28.82 | $29.60 | $28.54 | 10,271,550 |
| 2018-08-28 | $29.27 | $29.38 | $28.92 | $29.16 | $28.11 | 3,207,369 |
| 2018-08-27 | $28.75 | $29.56 | $28.75 | $29.23 | $28.18 | 8,254,170 |
| 2018-08-24 | $28.64 | $28.81 | $28.41 | $28.50 | $27.48 | 4,465,835 |
| 2018-08-23 | $28.88 | $29.02 | $28.41 | $28.55 | $27.52 | 5,723,875 |
| 2018-08-22 | $29.11 | $29.19 | $28.79 | $28.83 | $27.79 | 4,295,661 |
| 2018-08-21 | $28.79 | $29.12 | $28.64 | $29.01 | $27.97 | 8,386,686 |
| 2018-08-20 | $28.69 | $28.79 | $28.30 | $28.58 | $27.55 | 6,864,767 |
| 2018-08-17 | $28.26 | $28.66 | $28.03 | $28.55 | $27.52 | 8,581,395 |
| 2018-08-16 | $28.53 | $28.92 | $28.21 | $28.28 | $27.26 | 5,462,827 |
| 2018-08-15 | $28.56 | $28.62 | $28.10 | $28.37 | $27.35 | 8,535,756 |
| 2018-08-14 | $29.06 | $29.10 | $28.68 | $28.98 | $27.94 | 5,285,870 |
| 2018-08-13 | $28.75 | $29.27 | $28.71 | $29.03 | $27.99 | 6,980,482 |
| 2018-08-10 | $28.99 | $29.04 | $28.57 | $28.86 | $27.82 | 7,741,910 |
| 2018-08-09 | $29.06 | $29.49 | $29.05 | $29.11 | $28.06 | 6,084,104 |
| 2018-08-08 | $29.53 | $29.92 | $28.92 | $28.95 | $27.91 | 14,882,527 |
| 2018-08-07 | $29.40 | $30.09 | $29.30 | $29.63 | $28.57 | 11,813,169 |
| 2018-08-06 | $28.33 | $29.40 | $28.03 | $29.33 | $28.28 | 11,043,730 |
| 2018-08-03 | $28.89 | $28.90 | $28.42 | $28.53 | $27.50 | 15,152,889 |
| 2018-08-02 | $27.08 | $29.09 | $26.85 | $28.97 | $27.93 | 41,271,806 |
| 2018-08-01 | $31.26 | $31.38 | $28.23 | $28.51 | $27.49 | 30,729,615 |
| 2018-07-31 | $31.06 | $31.66 | $30.84 | $31.37 | $30.24 | 19,673,240 |
| 2018-07-30 | $30.72 | $31.14 | $30.64 | $30.77 | $29.66 | 6,567,665 |
| 2018-07-27 | $31.49 | $31.59 | $30.50 | $30.72 | $29.62 | 6,715,474 |
| 2018-07-26 | $30.92 | $31.41 | $30.84 | $31.22 | $30.10 | 6,389,522 |
| 2018-07-25 | $31.20 | $31.55 | $30.83 | $31.52 | $30.39 | 8,697,180 |
| 2018-07-24 | $31.33 | $31.54 | $30.61 | $30.77 | $29.66 | 7,958,858 |
| 2018-07-23 | $31.17 | $31.23 | $30.75 | $30.97 | $29.86 | 3,940,259 |
| 2018-07-20 | $30.71 | $31.30 | $30.54 | $31.20 | $30.08 | 10,601,238 |
| 2018-07-19 | $30.83 | $30.96 | $30.49 | $30.82 | $29.71 | 7,096,368 |
| 2018-07-18 | $31.25 | $31.38 | $30.91 | $31.02 | $29.91 | 8,120,064 |
| 2018-07-17 | $31.00 | $31.44 | $30.88 | $31.25 | $30.13 | 11,232,461 |
| 2018-07-16 | $31.00 | $31.20 | $30.76 | $31.12 | $30.00 | 10,424,673 |
| 2018-07-13 | $30.59 | $31.00 | $30.17 | $30.95 | $29.84 | 9,606,301 |
| 2018-07-12 | $30.32 | $30.53 | $29.84 | $30.50 | $29.40 | 8,607,407 |
| 2018-07-11 | $29.45 | $30.10 | $29.45 | $29.89 | $28.82 | 7,087,794 |
| 2018-07-10 | $29.51 | $30.08 | $29.35 | $29.93 | $28.85 | 8,528,398 |
| 2018-07-09 | $29.45 | $29.46 | $29.04 | $29.46 | $28.40 | 5,561,700 |
| 2018-07-06 | $28.32 | $29.05 | $28.25 | $28.97 | $27.93 | 5,869,966 |
| 2018-07-05 | $28.06 | $28.47 | $27.88 | $28.41 | $27.39 | 7,308,806 |
| 2018-07-03 | $28.23 | $28.62 | $27.89 | $27.98 | $26.97 | 5,212,160 |
| 2018-07-02 | $28.19 | $28.43 | $27.97 | $28.16 | $27.15 | 15,410,185 |
| 2018-06-29 | $28.61 | $29.38 | $28.45 | $29.03 | $27.99 | 12,614,858 |
| 2018-06-28 | $28.40 | $28.47 | $27.90 | $28.38 | $27.36 | 8,555,783 |
| 2018-06-27 | $29.16 | $29.28 | $28.36 | $28.37 | $27.35 | 10,258,997 |
| 2018-06-26 | $28.82 | $29.41 | $28.65 | $29.16 | $28.11 | 8,641,682 |
| 2018-06-25 | $29.82 | $30.02 | $28.94 | $29.27 | $28.22 | 9,597,481 |
| 2018-06-22 | $30.63 | $30.72 | $30.01 | $30.07 | $28.99 | 9,519,210 |
| 2018-06-21 | $30.58 | $30.60 | $30.14 | $30.31 | $29.22 | 7,988,783 |
| 2018-06-20 | $30.16 | $30.65 | $30.04 | $30.54 | $29.44 | 14,759,287 |
| 2018-06-19 | $30.88 | $31.09 | $29.81 | $29.91 | $28.84 | 17,126,566 |
| 2018-06-18 | $30.98 | $31.45 | $30.84 | $31.32 | $30.19 | 4,685,063 |
| 2018-06-15 | $31.19 | $31.35 | $30.99 | $31.23 | $30.11 | 9,223,227 |
| 2018-06-14 | $31.17 | $31.57 | $31.02 | $31.43 | $30.30 | 5,650,590 |
| 2018-06-13 | $31.47 | $31.48 | $30.78 | $30.95 | $29.84 | 8,341,474 |
| 2018-06-12 | $31.74 | $32.13 | $31.55 | $31.64 | $30.50 | 11,046,906 |
| 2018-06-11 | $30.90 | $31.80 | $30.87 | $31.59 | $30.45 | 14,202,938 |
| 2018-06-08 | $31.40 | $31.54 | $30.72 | $30.78 | $29.67 | 13,892,104 |
| 2018-06-07 | $31.40 | $31.62 | $31.20 | $31.35 | $30.22 | 8,915,161 |
| 2018-06-06 | $30.98 | $31.65 | $30.65 | $31.55 | $30.30 | 11,613,323 |
| 2018-06-05 | $31.31 | $31.55 | $30.80 | $30.86 | $29.64 | 11,422,082 |
| 2018-06-04 | $32.00 | $32.00 | $31.40 | $31.54 | $30.29 | 6,645,612 |
| 2018-06-01 | $31.41 | $32.18 | $31.38 | $31.79 | $30.53 | 7,222,668 |
| 2018-05-31 | $32.07 | $32.07 | $31.36 | $31.45 | $30.20 | 10,258,356 |
| 2018-05-30 | $31.47 | $32.02 | $31.47 | $31.89 | $30.63 | 6,181,279 |
| 2018-05-29 | $31.32 | $31.65 | $31.03 | $31.30 | $30.06 | 5,951,432 |
| 2018-05-25 | $31.20 | $31.63 | $30.91 | $31.45 | $30.20 | 3,896,065 |
| 2018-05-24 | $31.66 | $31.70 | $30.96 | $31.32 | $30.08 | 6,253,291 |
| 2018-05-23 | $31.30 | $31.65 | $31.16 | $31.60 | $30.35 | 7,249,435 |
| 2018-05-22 | $32.07 | $32.18 | $31.52 | $31.58 | $30.33 | 6,196,244 |
| 2018-05-21 | $32.65 | $32.88 | $32.01 | $32.01 | $30.74 | 7,246,655 |
| 2018-05-18 | $32.14 | $32.50 | $32.08 | $32.34 | $31.06 | 7,201,997 |
| 2018-05-17 | $32.03 | $32.56 | $31.80 | $32.18 | $30.91 | 10,539,443 |
| 2018-05-16 | $31.73 | $32.11 | $31.58 | $31.92 | $30.66 | 7,587,136 |
| 2018-05-15 | $32.34 | $32.36 | $31.65 | $31.73 | $30.47 | 9,551,262 |
| 2018-05-14 | $32.03 | $32.91 | $31.76 | $32.32 | $31.04 | 19,863,084 |
| 2018-05-11 | $33.30 | $33.30 | $31.74 | $31.80 | $30.54 | 16,851,647 |
| 2018-05-10 | $32.98 | $33.68 | $32.91 | $33.37 | $32.05 | 11,667,058 |
| 2018-05-09 | $32.13 | $32.97 | $32.00 | $32.90 | $31.60 | 11,542,402 |
| 2018-05-08 | $31.47 | $32.06 | $31.45 | $32.06 | $30.79 | 8,342,257 |
| 2018-05-07 | $32.05 | $32.13 | $31.32 | $31.61 | $30.36 | 8,461,406 |
| 2018-05-04 | $31.20 | $32.15 | $31.05 | $31.86 | $30.60 | 8,715,176 |
| 2018-05-03 | $31.28 | $31.35 | $30.67 | $31.28 | $30.04 | 8,178,443 |
| 2018-05-02 | $31.24 | $31.79 | $31.13 | $31.22 | $29.98 | 8,836,381 |
| 2018-05-01 | $31.51 | $31.66 | $30.83 | $31.40 | $30.16 | 11,191,357 |
| 2018-04-30 | $31.13 | $31.90 | $31.13 | $31.42 | $30.18 | 13,349,379 |
| 2018-04-27 | $32.16 | $32.31 | $30.72 | $31.28 | $30.04 | 19,221,430 |
| 2018-04-26 | $33.32 | $33.65 | $31.74 | $32.29 | $31.01 | 37,019,887 |
| 2018-04-25 | $35.45 | $35.53 | $34.70 | $35.33 | $33.93 | 7,494,888 |
| 2018-04-24 | $36.44 | $36.73 | $35.32 | $35.52 | $34.11 | 8,368,464 |
| 2018-04-23 | $35.69 | $36.51 | $35.56 | $36.17 | $34.74 | 9,774,205 |
| 2018-04-20 | $35.58 | $35.66 | $35.27 | $35.44 | $34.04 | 5,153,366 |
| 2018-04-19 | $36.42 | $36.52 | $35.41 | $35.56 | $34.15 | 10,344,680 |
| 2018-04-18 | $36.32 | $36.80 | $36.17 | $36.41 | $34.97 | 7,470,131 |
| 2018-04-17 | $35.20 | $36.20 | $35.04 | $36.11 | $34.68 | 6,874,413 |
| 2018-04-16 | $34.70 | $35.18 | $34.45 | $34.77 | $33.39 | 6,200,726 |
| 2018-04-13 | $35.33 | $35.47 | $34.28 | $34.40 | $33.04 | 5,985,256 |
| 2018-04-12 | $33.81 | $35.67 | $33.65 | $34.93 | $33.55 | 16,895,200 |
| 2018-04-11 | $34.47 | $34.70 | $33.55 | $33.68 | $32.35 | 12,078,770 |
| 2018-04-10 | $34.90 | $35.07 | $34.42 | $34.67 | $33.30 | 12,493,541 |
| 2018-04-09 | $34.31 | $34.97 | $34.21 | $34.37 | $33.01 | 5,072,150 |
| 2018-04-06 | $35.24 | $35.49 | $33.74 | $34.13 | $32.78 | 9,692,272 |
| 2018-04-05 | $35.11 | $35.99 | $35.11 | $35.57 | $34.16 | 7,945,873 |
| 2018-04-04 | $33.74 | $34.95 | $33.23 | $34.93 | $33.55 | 7,024,217 |
| 2018-04-03 | $34.24 | $34.54 | $33.89 | $34.44 | $33.08 | 5,251,101 |
| 2018-04-02 | $35.23 | $35.54 | $33.64 | $33.88 | $32.54 | 7,749,403 |
| 2018-03-29 | $34.25 | $35.21 | $34.21 | $35.02 | $33.63 | 7,153,535 |
| 2018-03-28 | $34.76 | $34.85 | $33.97 | $34.10 | $32.75 | 6,561,745 |
| 2018-03-27 | $35.28 | $35.87 | $34.67 | $34.86 | $33.48 | 9,496,053 |
| 2018-03-26 | $33.78 | $34.98 | $33.68 | $34.92 | $33.54 | 12,611,824 |
| 2018-03-23 | $34.57 | $34.62 | $33.06 | $33.26 | $31.94 | 12,063,228 |
| 2018-03-22 | $35.46 | $35.88 | $34.51 | $34.53 | $33.16 | 7,391,396 |
| 2018-03-21 | $36.71 | $36.71 | $36.03 | $36.12 | $34.69 | 9,123,184 |
| 2018-03-20 | $36.21 | $36.81 | $36.08 | $36.73 | $35.28 | 5,711,521 |
| 2018-03-19 | $36.03 | $36.34 | $35.77 | $36.28 | $34.84 | 12,572,151 |
| 2018-03-16 | $35.76 | $36.28 | $35.68 | $35.99 | $34.56 | 4,360,049 |
| 2018-03-15 | $35.75 | $36.09 | $35.58 | $35.68 | $34.27 | 3,320,093 |
| 2018-03-14 | $35.91 | $36.00 | $35.46 | $35.69 | $34.28 | 4,563,174 |
| 2018-03-13 | $37.00 | $37.13 | $35.69 | $35.79 | $34.37 | 6,539,339 |
| 2018-03-12 | $36.83 | $36.91 | $36.56 | $36.77 | $35.31 | 5,269,329 |
| 2018-03-09 | $36.03 | $36.82 | $35.86 | $36.79 | $35.33 | 7,616,719 |
| 2018-03-08 | $35.31 | $35.99 | $35.17 | $35.91 | $34.49 | 6,760,267 |
| 2018-03-07 | $34.30 | $34.90 | $34.28 | $34.86 | $33.37 | 5,511,686 |
| 2018-03-06 | $34.08 | $34.78 | $33.87 | $34.75 | $33.26 | 7,490,418 |
| 2018-03-05 | $33.55 | $34.04 | $33.36 | $33.85 | $32.40 | 8,278,532 |
| 2018-03-02 | $32.94 | $33.88 | $32.84 | $33.73 | $32.29 | 11,015,608 |
| 2018-03-01 | $34.31 | $34.38 | $32.88 | $33.28 | $31.86 | 9,505,179 |
| 2018-02-28 | $34.36 | $34.72 | $34.04 | $34.23 | $32.76 | 6,813,948 |
| 2018-02-27 | $35.48 | $35.53 | $34.24 | $34.27 | $32.80 | 6,048,449 |
| 2018-02-26 | $35.45 | $35.57 | $34.99 | $35.33 | $33.82 | 4,759,421 |
| 2018-02-23 | $34.63 | $35.40 | $34.60 | $35.38 | $33.87 | 4,415,690 |
| 2018-02-22 | $34.66 | $34.80 | $34.17 | $34.51 | $33.03 | 5,138,575 |
| 2018-02-21 | $34.93 | $35.44 | $34.40 | $34.40 | $32.93 | 7,417,574 |
| 2018-02-20 | $33.00 | $35.21 | $32.99 | $34.71 | $33.22 | 14,114,655 |
| 2018-02-16 | $34.85 | $35.04 | $34.42 | $34.47 | $32.99 | 8,278,483 |
| 2018-02-15 | $34.75 | $35.06 | $34.35 | $35.00 | $33.50 | 9,129,388 |
| 2018-02-14 | $32.89 | $34.49 | $32.89 | $34.44 | $32.97 | 12,986,553 |
| 2018-02-13 | $33.35 | $33.35 | $32.87 | $33.13 | $31.71 | 8,750,438 |
| 2018-02-12 | $33.75 | $33.75 | $32.75 | $33.20 | $31.78 | 9,404,268 |
| 2018-02-09 | $33.66 | $33.82 | $32.14 | $33.43 | $32.00 | 17,940,210 |
| 2018-02-08 | $34.69 | $34.69 | $33.44 | $33.50 | $32.07 | 10,891,662 |
| 2018-02-07 | $34.82 | $35.47 | $34.57 | $34.68 | $33.20 | 6,571,291 |
| 2018-02-06 | $33.69 | $35.32 | $33.47 | $34.88 | $33.39 | 9,391,012 |
| 2018-02-05 | $35.10 | $35.77 | $34.11 | $34.47 | $32.99 | 8,899,913 |
| 2018-02-02 | $36.32 | $36.42 | $35.17 | $35.58 | $34.06 | 8,366,099 |
| 2018-02-01 | $36.49 | $37.14 | $36.30 | $36.83 | $35.25 | 6,119,287 |
| 2018-01-31 | $37.21 | $37.40 | $36.18 | $36.45 | $34.89 | 12,813,886 |
| 2018-01-30 | $37.65 | $37.93 | $37.03 | $37.11 | $35.52 | 14,455,897 |
| 2018-01-29 | $37.00 | $38.41 | $36.57 | $38.03 | $36.40 | 15,481,716 |
| 2018-01-26 | $37.02 | $37.10 | $36.50 | $37.05 | $35.46 | 6,609,218 |
| 2018-01-25 | $36.86 | $37.25 | $36.50 | $36.81 | $35.23 | 7,804,457 |
| 2018-01-24 | $36.90 | $37.76 | $36.83 | $37.63 | $36.02 | 6,763,083 |
| 2018-01-23 | $37.09 | $37.43 | $36.96 | $37.02 | $35.44 | 5,105,403 |
| 2018-01-22 | $36.70 | $37.32 | $36.60 | $37.12 | $35.53 | 9,456,829 |
| 2018-01-19 | $36.36 | $36.68 | $36.11 | $36.35 | $34.79 | 5,961,921 |
| 2018-01-18 | $36.40 | $36.45 | $35.83 | $36.07 | $34.53 | 6,006,149 |
| 2018-01-17 | $36.25 | $36.66 | $35.91 | $36.54 | $34.98 | 9,407,896 |
| 2018-01-16 | $35.67 | $36.45 | $35.67 | $36.03 | $34.49 | 11,974,570 |
| 2018-01-12 | $35.15 | $35.18 | $34.83 | $35.03 | $33.53 | 6,020,575 |
| 2018-01-11 | $33.94 | $35.13 | $33.74 | $35.11 | $33.61 | 7,495,186 |
| 2018-01-10 | $33.44 | $33.97 | $33.26 | $33.92 | $32.47 | 5,981,505 |
| 2018-01-09 | $33.74 | $34.16 | $33.28 | $33.63 | $32.19 | 8,737,794 |
| 2018-01-08 | $33.85 | $33.92 | $33.03 | $33.10 | $31.68 | 7,143,956 |
| 2018-01-05 | $33.66 | $34.22 | $33.54 | $33.89 | $32.44 | 7,227,593 |
| 2018-01-04 | $33.44 | $33.70 | $33.27 | $33.66 | $32.22 | 4,617,479 |
| 2018-01-03 | $33.48 | $33.49 | $33.22 | $33.33 | $31.90 | 4,211,162 |
| 2018-01-02 | $32.99 | $33.57 | $32.83 | $33.51 | $32.08 | 5,446,404 |
| 2017-12-29 | $33.71 | $33.73 | $33.28 | $33.39 | $31.96 | 3,579,159 |
| 2017-12-28 | $33.73 | $33.78 | $33.34 | $33.63 | $32.19 | 6,552,863 |
| 2017-12-27 | $33.32 | $33.72 | $33.24 | $33.71 | $32.27 | 4,674,750 |
| 2017-12-26 | $33.33 | $33.37 | $33.17 | $33.35 | $31.92 | 1,633,931 |
| 2017-12-22 | $33.53 | $33.65 | $33.26 | $33.34 | $31.91 | 3,518,015 |
| 2017-12-21 | $33.32 | $33.80 | $33.10 | $33.73 | $32.29 | 6,780,818 |
| 2017-12-20 | $33.10 | $33.26 | $32.91 | $33.16 | $31.74 | 5,382,987 |
| 2017-12-19 | $33.10 | $33.14 | $32.75 | $32.84 | $31.43 | 8,376,666 |
| 2017-12-18 | $33.10 | $33.32 | $32.89 | $32.95 | $31.54 | 7,694,698 |
| 2017-12-15 | $32.88 | $33.12 | $32.51 | $32.88 | $31.47 | 11,703,423 |
| 2017-12-14 | $33.29 | $33.42 | $32.75 | $32.83 | $31.42 | 7,507,194 |
| 2017-12-13 | $32.96 | $33.40 | $32.86 | $33.16 | $31.74 | 9,444,206 |
| 2017-12-12 | $33.40 | $33.42 | $32.64 | $32.71 | $31.31 | 7,857,110 |
| 2017-12-11 | $33.39 | $33.87 | $33.31 | $33.34 | $31.91 | 7,384,163 |
| 2017-12-08 | $33.36 | $33.61 | $32.97 | $33.18 | $31.76 | 8,874,205 |
| 2017-12-07 | $33.16 | $33.36 | $32.52 | $33.34 | $31.81 | 8,713,386 |
| 2017-12-06 | $33.83 | $34.12 | $33.03 | $33.10 | $31.58 | 9,225,999 |
| 2017-12-05 | $33.79 | $34.48 | $33.78 | $33.94 | $32.38 | 7,897,161 |
| 2017-12-04 | $34.37 | $34.51 | $34.05 | $34.22 | $32.65 | 6,333,361 |
| 2017-12-01 | $34.14 | $34.31 | $33.76 | $34.02 | $32.46 | 8,100,094 |
| 2017-11-30 | $33.58 | $34.24 | $33.51 | $34.12 | $32.55 | 8,349,995 |
| 2017-11-29 | $33.40 | $33.74 | $33.10 | $33.65 | $32.10 | 5,513,170 |
| 2017-11-28 | $33.66 | $33.81 | $33.22 | $33.25 | $31.72 | 6,090,251 |
| 2017-11-27 | $33.77 | $33.83 | $33.47 | $33.67 | $32.12 | 5,550,641 |
| 2017-11-24 | $33.47 | $33.90 | $33.38 | $33.89 | $32.33 | 1,630,932 |
| 2017-11-22 | $33.48 | $33.52 | $33.17 | $33.45 | $31.91 | 4,370,382 |
| 2017-11-21 | $33.31 | $33.59 | $33.19 | $33.34 | $31.81 | 6,418,918 |
| 2017-11-20 | $33.20 | $33.41 | $33.05 | $33.18 | $31.65 | 6,071,648 |
| 2017-11-17 | $32.94 | $33.10 | $32.90 | $33.00 | $31.48 | 4,517,868 |
| 2017-11-16 | $33.00 | $33.17 | $32.89 | $33.00 | $31.48 | 4,661,075 |
| 2017-11-15 | $32.67 | $32.99 | $32.34 | $32.89 | $31.38 | 4,915,424 |
| 2017-11-14 | $32.80 | $33.11 | $32.68 | $32.85 | $31.34 | 6,845,515 |
| 2017-11-13 | $32.68 | $33.41 | $32.63 | $33.06 | $31.54 | 6,112,048 |
| 2017-11-10 | $32.69 | $33.18 | $32.58 | $32.88 | $31.37 | 5,677,982 |
| 2017-11-09 | $32.71 | $33.15 | $32.15 | $32.75 | $31.24 | 8,710,230 |
| 2017-11-08 | $31.80 | $33.59 | $31.74 | $33.06 | $31.54 | 17,294,398 |
| 2017-11-07 | $31.93 | $32.00 | $31.21 | $31.46 | $30.01 | 7,921,423 |
| 2017-11-06 | $31.28 | $31.84 | $31.21 | $31.71 | $30.25 | 5,072,036 |
| 2017-11-03 | $30.73 | $31.28 | $30.46 | $31.26 | $29.82 | 5,294,397 |
| 2017-11-02 | $30.83 | $31.04 | $30.68 | $30.71 | $29.30 | 5,471,622 |
| 2017-11-01 | $31.90 | $31.98 | $30.74 | $30.82 | $29.40 | 8,924,562 |
| 2017-10-31 | $30.88 | $31.35 | $30.73 | $31.35 | $29.91 | 5,199,343 |
| 2017-10-30 | $31.08 | $31.17 | $30.56 | $30.57 | $29.16 | 4,594,296 |
| 2017-10-27 | $31.09 | $31.38 | $30.81 | $31.25 | $29.81 | 6,137,346 |
| 2017-10-26 | $31.13 | $31.15 | $30.62 | $30.83 | $29.41 | 5,558,286 |
| 2017-10-25 | $31.20 | $31.48 | $30.89 | $30.98 | $29.56 | 5,613,465 |
| 2017-10-24 | $31.00 | $31.24 | $30.66 | $31.22 | $29.78 | 7,336,559 |
| 2017-10-23 | $31.00 | $31.27 | $30.80 | $30.90 | $29.48 | 7,144,673 |
| 2017-10-20 | $30.90 | $31.12 | $30.74 | $31.03 | $29.60 | 6,731,413 |
| 2017-10-19 | $30.11 | $30.63 | $30.07 | $30.48 | $29.08 | 4,290,580 |
| 2017-10-18 | $30.20 | $30.48 | $29.81 | $30.44 | $29.04 | 7,650,168 |
| 2017-10-17 | $29.69 | $30.52 | $29.63 | $30.49 | $29.09 | 8,604,904 |
| 2017-10-16 | $29.66 | $29.85 | $29.53 | $29.69 | $28.33 | 8,025,759 |
| 2017-10-13 | $30.03 | $30.21 | $29.56 | $29.74 | $28.37 | 12,218,927 |
| 2017-10-12 | $30.79 | $30.83 | $30.05 | $30.07 | $28.69 | 11,892,328 |
| 2017-10-11 | $30.40 | $30.91 | $30.30 | $30.90 | $29.48 | 8,513,196 |
| 2017-10-10 | $31.05 | $31.09 | $30.40 | $30.43 | $29.03 | 7,440,041 |
| 2017-10-09 | $30.71 | $30.87 | $30.30 | $30.81 | $29.39 | 9,077,401 |
| 2017-10-06 | $30.71 | $30.87 | $30.43 | $30.81 | $29.39 | 8,093,399 |
| 2017-10-05 | $30.84 | $31.14 | $30.77 | $30.90 | $29.48 | 9,553,898 |
| 2017-10-04 | $30.95 | $31.30 | $30.73 | $30.75 | $29.34 | 11,169,673 |
| 2017-10-03 | $30.89 | $30.93 | $30.36 | $30.85 | $29.43 | 23,261,645 |
| 2017-10-02 | $31.35 | $32.00 | $30.70 | $30.77 | $29.36 | 37,621,543 |
| 2017-09-29 | $32.34 | $32.74 | $32.14 | $32.59 | $31.09 | 5,344,434 |
| 2017-09-28 | $32.36 | $32.73 | $32.21 | $32.34 | $30.85 | 4,951,491 |
| 2017-09-27 | $32.39 | $32.70 | $32.24 | $32.46 | $30.97 | 5,393,246 |
| 2017-09-26 | $32.09 | $32.32 | $31.93 | $32.16 | $30.68 | 3,449,760 |
| 2017-09-25 | $32.22 | $32.32 | $31.81 | $31.94 | $30.47 | 4,750,876 |
| 2017-09-22 | $32.97 | $33.01 | $32.36 | $32.38 | $30.89 | 3,925,494 |
| 2017-09-21 | $33.09 | $33.44 | $32.99 | $33.06 | $31.54 | 5,732,862 |
| 2017-09-20 | $32.56 | $33.13 | $32.22 | $33.08 | $31.56 | 7,619,164 |
| 2017-09-19 | $31.81 | $32.67 | $31.76 | $32.56 | $31.06 | 8,372,859 |
| 2017-09-18 | $32.05 | $32.54 | $31.63 | $31.68 | $30.22 | 8,447,674 |
| 2017-09-15 | $32.00 | $32.10 | $31.71 | $31.92 | $30.45 | 13,291,235 |
| 2017-09-14 | $32.75 | $32.77 | $31.72 | $32.06 | $30.59 | 9,585,520 |
| 2017-09-13 | $32.71 | $32.89 | $32.40 | $32.59 | $31.09 | 6,313,428 |
| 2017-09-12 | $33.09 | $33.30 | $32.18 | $32.75 | $31.24 | 10,523,633 |
| 2017-09-11 | $32.98 | $33.34 | $32.05 | $33.08 | $31.56 | 12,181,664 |
| 2017-09-08 | $33.90 | $33.92 | $32.96 | $33.25 | $31.72 | 7,453,296 |
| 2017-09-07 | $34.00 | $34.65 | $33.89 | $33.99 | $32.32 | 11,237,066 |
| 2017-09-06 | $33.43 | $33.98 | $33.29 | $33.77 | $32.11 | 8,608,344 |
| 2017-09-05 | $33.15 | $33.38 | $32.84 | $33.14 | $31.51 | 9,708,421 |
| 2017-09-01 | $33.16 | $33.46 | $32.98 | $33.21 | $31.58 | 5,281,513 |
| 2017-08-31 | $32.25 | $33.00 | $32.11 | $32.96 | $31.34 | 10,558,470 |
| 2017-08-30 | $32.05 | $32.14 | $31.53 | $32.12 | $30.54 | 5,271,975 |
| 2017-08-29 | $31.52 | $32.15 | $31.46 | $32.04 | $30.47 | 3,583,335 |
| 2017-08-28 | $31.82 | $31.95 | $31.25 | $31.69 | $30.13 | 5,614,986 |
| 2017-08-25 | $31.60 | $31.92 | $31.42 | $31.83 | $30.27 | 4,724,412 |
| 2017-08-24 | $31.39 | $31.71 | $31.21 | $31.55 | $30.00 | 3,207,422 |
| 2017-08-23 | $31.26 | $31.56 | $31.05 | $31.32 | $29.78 | 6,169,898 |
| 2017-08-22 | $31.40 | $31.96 | $31.25 | $31.60 | $30.05 | 5,746,268 |
| 2017-08-21 | $30.80 | $31.18 | $30.43 | $31.11 | $29.58 | 6,176,156 |
| 2017-08-18 | $30.46 | $30.96 | $30.04 | $30.71 | $29.20 | 6,365,577 |
| 2017-08-17 | $31.18 | $31.48 | $30.50 | $30.51 | $29.01 | 6,268,905 |
| 2017-08-16 | $31.72 | $31.72 | $30.93 | $31.30 | $29.76 | 5,808,076 |
| 2017-08-15 | $31.12 | $31.66 | $30.72 | $31.59 | $30.04 | 7,760,860 |
| 2017-08-14 | $30.94 | $31.20 | $30.80 | $30.99 | $29.47 | 5,791,959 |
| 2017-08-11 | $30.50 | $30.84 | $30.38 | $30.59 | $29.09 | 5,399,658 |
| 2017-08-10 | $31.22 | $31.40 | $30.50 | $30.51 | $29.01 | 6,905,107 |
| 2017-08-09 | $31.36 | $31.67 | $31.22 | $31.49 | $29.94 | 6,860,759 |
| 2017-08-08 | $31.86 | $32.02 | $31.43 | $31.55 | $30.00 | 6,523,163 |
| 2017-08-07 | $31.93 | $32.15 | $31.72 | $31.86 | $30.30 | 5,745,449 |
| 2017-08-04 | $31.59 | $32.12 | $31.59 | $31.79 | $30.23 | 6,720,620 |
| 2017-08-03 | $31.99 | $32.17 | $31.50 | $31.56 | $30.01 | 10,020,800 |
| 2017-08-02 | $32.42 | $32.48 | $31.68 | $31.98 | $30.41 | 9,428,787 |
| 2017-08-01 | $32.85 | $33.11 | $32.40 | $32.41 | $30.82 | 11,991,994 |
| 2017-07-31 | $33.11 | $33.52 | $32.93 | $32.93 | $31.31 | 8,234,135 |
| 2017-07-28 | $33.32 | $33.88 | $33.04 | $33.14 | $31.51 | 8,522,605 |
| 2017-07-27 | $33.80 | $34.17 | $32.31 | $33.39 | $31.75 | 25,097,435 |
| 2017-07-26 | $34.11 | $34.27 | $33.62 | $33.87 | $32.21 | 20,872,916 |
| 2017-07-25 | $34.08 | $34.53 | $32.64 | $34.27 | $32.59 | 90,098,241 |
| 2017-07-24 | $34.11 | $34.46 | $33.98 | $33.99 | $32.32 | 15,250,196 |
| 2017-07-21 | $33.77 | $34.21 | $33.77 | $34.03 | $32.36 | 18,618,523 |
| 2017-07-20 | $33.50 | $33.99 | $33.14 | $33.73 | $32.07 | 26,664,855 |
| 2017-07-19 | $32.55 | $32.80 | $32.31 | $32.79 | $31.18 | 7,468,467 |
| 2017-07-18 | $31.86 | $32.74 | $31.80 | $32.55 | $30.95 | 6,066,505 |
| 2017-07-17 | $31.88 | $32.02 | $31.67 | $31.85 | $30.29 | 4,302,703 |
| 2017-07-14 | $31.31 | $31.96 | $31.09 | $31.91 | $30.34 | 7,421,780 |
| 2017-07-13 | $31.85 | $31.94 | $31.47 | $31.93 | $30.36 | 4,893,715 |
| 2017-07-12 | $31.66 | $31.81 | $31.47 | $31.74 | $30.18 | 3,762,003 |
| 2017-07-11 | $31.34 | $31.62 | $31.25 | $31.43 | $29.89 | 6,192,400 |
| 2017-07-10 | $30.83 | $31.40 | $30.69 | $31.18 | $29.65 | 5,192,694 |
| 2017-07-07 | $30.32 | $30.93 | $30.20 | $30.84 | $29.33 | 5,695,111 |
| 2017-07-06 | $30.85 | $30.91 | $30.26 | $30.30 | $28.81 | 4,994,046 |
| 2017-07-05 | $30.66 | $31.00 | $30.31 | $30.98 | $29.46 | 7,556,454 |
| 2017-07-03 | $31.02 | $31.32 | $30.43 | $30.56 | $29.06 | 7,346,840 |
| 2017-06-30 | $31.94 | $32.09 | $31.16 | $31.29 | $29.75 | 17,856,389 |
| 2017-06-29 | $33.70 | $33.78 | $32.62 | $32.89 | $31.27 | 7,166,735 |
| 2017-06-28 | $33.89 | $34.00 | $33.35 | $33.70 | $32.04 | 7,727,385 |
| 2017-06-27 | $33.91 | $34.31 | $33.73 | $33.73 | $32.07 | 8,727,022 |
| 2017-06-26 | $34.19 | $34.34 | $33.64 | $33.85 | $32.19 | 7,751,571 |
| 2017-06-23 | $33.35 | $34.18 | $33.24 | $34.16 | $32.48 | 7,611,134 |
| 2017-06-22 | $32.91 | $33.40 | $32.90 | $33.25 | $31.62 | 3,158,970 |
| 2017-06-21 | $33.28 | $33.35 | $32.84 | $32.96 | $31.34 | 3,112,201 |
| 2017-06-20 | $33.22 | $33.36 | $32.83 | $33.18 | $31.55 | 4,903,732 |
| 2017-06-19 | $32.84 | $33.23 | $32.69 | $33.15 | $31.52 | 7,382,836 |
| 2017-06-16 | $32.59 | $32.77 | $32.42 | $32.61 | $31.01 | 4,422,240 |
| 2017-06-15 | $32.05 | $32.59 | $31.84 | $32.58 | $30.98 | 6,067,541 |
| 2017-06-14 | $32.35 | $32.52 | $32.02 | $32.35 | $30.76 | 4,912,169 |
| 2017-06-13 | $31.85 | $32.37 | $31.84 | $32.09 | $30.51 | 4,539,774 |
| 2017-06-12 | $31.80 | $31.81 | $30.82 | $31.59 | $30.04 | 11,437,899 |
| 2017-06-09 | $32.75 | $32.91 | $31.63 | $31.98 | $30.41 | 5,318,236 |
| 2017-06-08 | $32.72 | $32.93 | $32.47 | $32.77 | $31.16 | 3,617,841 |
| 2017-06-07 | $32.44 | $32.88 | $32.14 | $32.76 | $31.15 | 7,207,245 |
| 2017-06-06 | $32.19 | $32.60 | $32.02 | $32.49 | $30.79 | 6,017,459 |
| 2017-06-05 | $32.49 | $32.50 | $32.08 | $32.19 | $30.51 | 7,057,318 |
| 2017-06-02 | $32.42 | $32.75 | $32.13 | $32.52 | $30.82 | 6,192,052 |
| 2017-06-01 | $32.05 | $32.55 | $32.00 | $32.26 | $30.57 | 6,953,540 |
| 2017-05-31 | $32.00 | $32.04 | $31.36 | $31.72 | $30.06 | 5,552,578 |
| 2017-05-30 | $31.80 | $32.08 | $31.75 | $31.87 | $30.20 | 4,560,444 |
| 2017-05-26 | $31.57 | $31.96 | $31.53 | $31.82 | $30.16 | 3,606,136 |
| 2017-05-25 | $31.23 | $31.68 | $31.23 | $31.60 | $29.95 | 5,469,752 |
| 2017-05-24 | $31.18 | $31.42 | $31.06 | $31.19 | $29.56 | 5,507,114 |
| 2017-05-23 | $31.68 | $31.76 | $31.27 | $31.30 | $29.66 | 7,747,711 |
| 2017-05-22 | $31.50 | $31.93 | $31.42 | $31.57 | $29.92 | 10,610,915 |
| 2017-05-19 | $31.18 | $31.71 | $31.12 | $31.25 | $29.62 | 5,537,172 |
| 2017-05-18 | $30.60 | $31.29 | $30.50 | $30.96 | $29.34 | 7,027,170 |
| 2017-05-17 | $31.72 | $31.95 | $31.09 | $31.15 | $29.52 | 8,994,698 |
| 2017-05-16 | $31.77 | $32.28 | $31.61 | $32.20 | $30.52 | 8,725,425 |
| 2017-05-15 | $31.17 | $31.70 | $31.11 | $31.68 | $30.02 | 8,029,754 |
| 2017-05-12 | $30.84 | $31.20 | $30.84 | $31.15 | $29.52 | 5,618,563 |
| 2017-05-11 | $31.09 | $31.20 | $30.69 | $30.98 | $29.36 | 5,600,602 |
| 2017-05-10 | $30.92 | $31.29 | $30.69 | $31.23 | $29.60 | 6,476,713 |
| 2017-05-09 | $30.61 | $31.08 | $30.41 | $30.96 | $29.34 | 6,145,129 |
| 2017-05-08 | $30.51 | $30.61 | $30.19 | $30.42 | $28.83 | 8,089,699 |
| 2017-05-05 | $30.45 | $31.03 | $30.41 | $30.85 | $29.24 | 4,775,170 |
| 2017-05-04 | $31.02 | $31.10 | $30.67 | $30.72 | $29.11 | 5,634,379 |
| 2017-05-03 | $30.95 | $31.15 | $30.80 | $31.11 | $29.48 | 5,454,247 |
| 2017-05-02 | $31.00 | $31.15 | $30.89 | $30.96 | $29.34 | 5,667,082 |
| 2017-05-01 | $30.79 | $31.15 | $30.68 | $30.97 | $29.35 | 5,673,954 |
| 2017-04-28 | $31.28 | $31.32 | $30.70 | $30.71 | $29.10 | 8,241,272 |
| 2017-04-27 | $30.17 | $31.15 | $29.59 | $31.01 | $29.39 | 16,425,241 |
| 2017-04-26 | $29.67 | $30.05 | $29.32 | $29.79 | $28.23 | 12,632,249 |
| 2017-04-25 | $29.22 | $29.58 | $29.16 | $29.35 | $27.82 | 11,969,756 |
| 2017-04-24 | $28.63 | $29.13 | $28.57 | $29.00 | $27.48 | 14,538,393 |
| 2017-04-21 | $28.56 | $28.61 | $28.20 | $28.41 | $26.92 | 6,541,301 |
| 2017-04-20 | $28.18 | $28.53 | $28.10 | $28.46 | $26.97 | 7,262,801 |
| 2017-04-19 | $27.89 | $28.32 | $27.68 | $28.02 | $26.55 | 9,310,993 |
| 2017-04-18 | $27.12 | $27.81 | $27.08 | $27.75 | $26.30 | 9,329,473 |
| 2017-04-17 | $27.35 | $27.37 | $27.01 | $27.12 | $25.70 | 7,895,968 |
| 2017-04-13 | $27.53 | $27.74 | $27.16 | $27.19 | $25.77 | 4,846,447 |
| 2017-04-12 | $27.69 | $27.84 | $27.49 | $27.57 | $26.13 | 3,059,522 |
| 2017-04-11 | $27.68 | $27.83 | $27.39 | $27.71 | $26.26 | 6,584,672 |
| 2017-04-10 | $28.08 | $28.09 | $27.65 | $27.77 | $26.32 | 7,840,602 |
| 2017-04-07 | $28.27 | $28.50 | $28.00 | $28.11 | $26.64 | 6,968,689 |
| 2017-04-06 | $27.56 | $28.53 | $27.52 | $28.43 | $26.94 | 11,886,800 |
| 2017-04-05 | $27.99 | $28.12 | $27.58 | $27.60 | $26.16 | 7,249,261 |
| 2017-04-04 | $27.68 | $27.90 | $27.63 | $27.82 | $26.37 | 5,159,625 |
| 2017-04-03 | $27.74 | $28.09 | $27.51 | $27.75 | $26.30 | 10,087,340 |
| 2017-03-31 | $27.17 | $27.50 | $27.06 | $27.40 | $25.97 | 7,166,641 |
| 2017-03-30 | $27.36 | $27.50 | $27.20 | $27.33 | $25.90 | 4,714,815 |
| 2017-03-29 | $27.13 | $27.54 | $27.00 | $27.29 | $25.86 | 6,146,911 |
| 2017-03-28 | $26.65 | $27.27 | $26.59 | $27.17 | $25.75 | 12,824,460 |
| 2017-03-27 | $25.25 | $26.61 | $25.21 | $26.58 | $25.19 | 12,583,993 |
| 2017-03-24 | $26.07 | $26.13 | $25.47 | $25.71 | $24.37 | 11,061,581 |
| 2017-03-23 | $26.02 | $26.40 | $25.91 | $25.92 | $24.56 | 6,979,294 |
| 2017-03-22 | $26.04 | $26.43 | $25.92 | $26.03 | $24.67 | 7,313,909 |
| 2017-03-21 | $26.70 | $26.76 | $25.89 | $26.13 | $24.76 | 17,554,753 |
| 2017-03-20 | $27.43 | $27.45 | $26.34 | $26.62 | $25.23 | 19,573,325 |
| 2017-03-17 | $26.95 | $27.60 | $26.85 | $27.58 | $26.14 | 15,365,616 |
| 2017-03-16 | $26.75 | $26.99 | $26.52 | $26.79 | $25.39 | 10,592,719 |
| 2017-03-15 | $26.50 | $26.87 | $26.34 | $26.82 | $25.42 | 10,563,811 |
| 2017-03-14 | $25.95 | $26.40 | $25.83 | $26.35 | $24.97 | 7,634,198 |
| 2017-03-13 | $25.61 | $26.02 | $25.56 | $25.95 | $24.59 | 6,783,580 |
| 2017-03-10 | $25.56 | $25.59 | $25.15 | $25.50 | $24.17 | 6,840,763 |
| 2017-03-09 | $25.53 | $25.80 | $25.29 | $25.43 | $24.10 | 7,790,571 |
| 2017-03-08 | $25.80 | $25.90 | $25.64 | $25.68 | $24.34 | 12,078,975 |
| 2017-03-07 | $26.37 | $26.41 | $25.33 | $25.74 | $24.29 | 23,494,502 |
| 2017-03-06 | $26.42 | $26.61 | $26.14 | $26.55 | $25.05 | 6,478,756 |
| 2017-03-03 | $26.22 | $26.52 | $26.08 | $26.46 | $24.97 | 6,844,683 |
| 2017-03-02 | $26.74 | $26.79 | $26.27 | $26.31 | $24.83 | 7,705,111 |
| 2017-03-01 | $27.07 | $27.20 | $26.78 | $26.83 | $25.32 | 9,781,250 |
| 2017-02-28 | $26.39 | $26.53 | $26.15 | $26.29 | $24.81 | 8,230,919 |
| 2017-02-27 | $26.45 | $26.55 | $26.32 | $26.47 | $24.98 | 8,026,766 |
| 2017-02-24 | $26.10 | $26.40 | $26.03 | $26.39 | $24.90 | 11,647,282 |
| 2017-02-23 | $26.58 | $26.69 | $26.07 | $26.18 | $24.70 | 10,040,992 |
| 2017-02-22 | $26.97 | $27.06 | $26.32 | $26.46 | $24.97 | 9,682,320 |
| 2017-02-21 | $26.62 | $27.06 | $26.56 | $26.95 | $25.43 | 12,650,295 |
| 2017-02-17 | $26.50 | $26.78 | $26.04 | $26.60 | $25.10 | 20,854,408 |
| 2017-02-16 | $28.04 | $28.06 | $26.64 | $26.86 | $25.35 | 49,246,857 |
| 2017-02-15 | $28.66 | $29.71 | $28.66 | $29.60 | $27.93 | 14,333,028 |
| 2017-02-14 | $29.44 | $29.60 | $28.61 | $28.65 | $27.04 | 9,169,321 |
| 2017-02-13 | $28.73 | $29.30 | $28.59 | $29.16 | $27.52 | 10,158,933 |
| 2017-02-10 | $28.68 | $28.79 | $28.48 | $28.53 | $26.92 | 4,791,305 |
| 2017-02-09 | $28.66 | $28.71 | $28.31 | $28.62 | $27.01 | 4,931,354 |
| 2017-02-08 | $28.52 | $28.73 | $28.44 | $28.64 | $27.03 | 3,298,707 |
| 2017-02-07 | $29.08 | $29.10 | $28.50 | $28.56 | $26.95 | 5,338,430 |
| 2017-02-06 | $28.93 | $29.14 | $28.76 | $29.05 | $27.41 | 6,694,787 |
| 2017-02-03 | $28.93 | $29.01 | $28.78 | $28.86 | $27.23 | 3,781,195 |
| 2017-02-02 | $28.52 | $28.82 | $28.45 | $28.80 | $27.18 | 1,660,877 |
| 2017-02-01 | $28.76 | $28.89 | $28.38 | $28.56 | $26.95 | 1,487,278 |
| 2017-01-31 | $29.01 | $29.20 | $28.73 | $28.80 | $27.18 | 5,479,724 |
| 2017-01-30 | $29.62 | $29.62 | $29.08 | $29.11 | $27.47 | 5,633,750 |
| 2017-01-27 | $29.80 | $29.89 | $29.46 | $29.79 | $28.11 | 5,812,246 |
| 2017-01-26 | $29.48 | $29.87 | $29.24 | $29.48 | $27.82 | 4,955,539 |
| 2017-01-25 | $29.31 | $29.66 | $29.21 | $29.60 | $27.93 | 7,275,696 |
| 2017-01-24 | $28.59 | $29.05 | $28.46 | $29.01 | $27.38 | 4,468,015 |
| 2017-01-23 | $28.73 | $28.88 | $28.40 | $28.50 | $26.89 | 6,588,065 |
| 2017-01-20 | $28.85 | $29.25 | $28.74 | $28.74 | $27.12 | 5,371,778 |
| 2017-01-19 | $28.71 | $28.86 | $28.56 | $28.69 | $27.07 | 4,820,921 |
| 2017-01-18 | $28.56 | $28.69 | $28.33 | $28.61 | $27.00 | 3,839,876 |
| 2017-01-17 | $28.45 | $28.80 | $28.45 | $28.66 | $27.05 | 6,966,129 |
| 2017-01-13 | $28.73 | $29.06 | $28.55 | $28.62 | $27.01 | 8,786,605 |
| 2017-01-12 | $28.86 | $29.16 | $28.35 | $28.63 | $27.02 | 6,311,993 |
| 2017-01-11 | $29.50 | $29.57 | $28.69 | $29.03 | $27.39 | 9,595,209 |
| 2017-01-10 | $29.29 | $29.92 | $28.72 | $29.62 | $27.95 | 11,879,526 |
| 2017-01-09 | $29.71 | $29.90 | $29.16 | $29.16 | $27.52 | 5,893,400 |
| 2017-01-06 | $29.37 | $29.71 | $29.35 | $29.52 | $27.86 | 6,989,539 |
| 2017-01-05 | $29.65 | $29.97 | $29.35 | $29.37 | $27.72 | 8,587,124 |
| 2017-01-04 | $29.52 | $29.65 | $29.18 | $29.46 | $27.80 | 6,330,632 |
| 2017-01-03 | $29.01 | $29.51 | $28.76 | $29.48 | $27.82 | 9,439,195 |
| 2016-12-30 | $28.63 | $28.83 | $28.33 | $28.83 | $27.21 | 5,461,231 |
| 2016-12-29 | $28.62 | $28.77 | $28.38 | $28.50 | $26.89 | 3,693,050 |
| 2016-12-28 | $29.00 | $29.18 | $28.62 | $28.72 | $27.10 | 3,494,565 |
| 2016-12-27 | $29.34 | $29.50 | $29.00 | $29.01 | $27.38 | 2,730,020 |
| 2016-12-23 | $29.29 | $29.52 | $29.21 | $29.36 | $27.71 | 2,587,064 |
| 2016-12-22 | $29.28 | $29.41 | $29.01 | $29.33 | $27.68 | 3,627,962 |
| 2016-12-21 | $28.63 | $29.38 | $28.40 | $29.28 | $27.63 | 6,508,997 |
| 2016-12-20 | $28.81 | $28.98 | $28.40 | $28.63 | $27.02 | 4,386,968 |
| 2016-12-19 | $28.83 | $29.00 | $28.56 | $28.59 | $26.98 | 4,703,566 |
| 2016-12-16 | $29.32 | $29.45 | $28.74 | $28.86 | $27.23 | 8,520,689 |
| 2016-12-15 | $29.70 | $29.90 | $28.93 | $28.97 | $27.34 | 8,584,520 |
| 2016-12-14 | $29.64 | $30.09 | $29.25 | $29.72 | $28.05 | 10,257,456 |
| 2016-12-13 | $29.99 | $30.26 | $29.70 | $29.79 | $28.11 | 11,258,331 |
| 2016-12-12 | $29.53 | $29.60 | $29.03 | $29.19 | $27.55 | 7,093,820 |
| 2016-12-09 | $29.75 | $30.07 | $28.89 | $29.27 | $27.62 | 15,863,907 |
| 2016-12-08 | $29.93 | $30.62 | $27.86 | $28.65 | $27.04 | 27,901,014 |
| 2016-12-07 | $29.90 | $29.98 | $29.54 | $29.95 | $28.26 | 5,552,523 |
| 2016-12-06 | $29.24 | $29.75 | $29.13 | $29.63 | $27.96 | 8,575,607 |
| 2016-12-05 | $29.31 | $29.36 | $28.81 | $28.97 | $27.34 | 7,050,020 |
| 2016-12-02 | $28.37 | $29.27 | $28.34 | $29.01 | $27.38 | 8,671,480 |
| 2016-12-01 | $28.71 | $28.90 | $27.95 | $28.52 | $26.91 | 8,466,043 |
| 2016-11-30 | $29.08 | $29.08 | $28.55 | $28.71 | $27.09 | 7,429,691 |
| 2016-11-29 | $28.72 | $29.04 | $28.62 | $28.87 | $27.24 | 8,355,530 |
| 2016-11-28 | $28.78 | $28.84 | $28.59 | $28.73 | $27.11 | 8,285,637 |
| 2016-11-25 | $28.48 | $28.69 | $28.46 | $28.67 | $27.05 | 1,660,346 |
| 2016-11-23 | $28.63 | $28.72 | $28.40 | $28.47 | $26.87 | 4,122,690 |
| 2016-11-22 | $28.65 | $28.83 | $28.52 | $28.71 | $27.09 | 7,083,660 |
| 2016-11-21 | $29.12 | $29.35 | $28.95 | $28.97 | $27.34 | 10,263,831 |
| 2016-11-18 | $28.20 | $28.73 | $28.18 | $28.43 | $26.83 | 9,823,478 |
| 2016-11-17 | $27.84 | $28.25 | $27.77 | $28.03 | $26.45 | 6,986,193 |
| 2016-11-16 | $27.75 | $28.14 | $27.49 | $27.71 | $26.15 | 5,723,988 |
| 2016-11-15 | $27.42 | $27.96 | $27.30 | $27.83 | $26.26 | 7,372,888 |
| 2016-11-14 | $27.44 | $27.67 | $26.77 | $27.37 | $25.83 | 9,510,519 |
| 2016-11-11 | $27.68 | $27.73 | $27.21 | $27.50 | $25.95 | 7,367,048 |
| 2016-11-10 | $28.57 | $28.71 | $27.40 | $27.87 | $26.30 | 9,536,619 |
| 2016-11-09 | $27.75 | $28.80 | $27.56 | $28.32 | $26.72 | 10,960,588 |
| 2016-11-08 | $27.28 | $28.30 | $27.28 | $28.00 | $26.42 | 13,465,551 |
| 2016-11-07 | $28.08 | $28.30 | $26.84 | $27.18 | $25.65 | 19,040,049 |
| 2016-11-04 | $26.08 | $26.65 | $26.01 | $26.41 | $24.92 | 11,220,605 |
| 2016-11-03 | $25.98 | $26.50 | $25.74 | $25.77 | $24.32 | 5,990,240 |
| 2016-11-02 | $26.35 | $26.36 | $25.73 | $25.94 | $24.48 | 6,791,473 |
| 2016-11-01 | $26.65 | $26.98 | $26.35 | $26.40 | $24.91 | 9,406,043 |
| 2016-10-31 | $26.18 | $26.31 | $25.97 | $26.17 | $24.70 | 3,605,703 |
| 2016-10-28 | $25.91 | $26.46 | $25.91 | $26.07 | $24.60 | 4,473,895 |
| 2016-10-27 | $26.19 | $26.35 | $25.84 | $25.98 | $24.52 | 5,279,227 |
| 2016-10-26 | $26.03 | $26.33 | $25.94 | $26.13 | $24.66 | 3,654,001 |
| 2016-10-25 | $26.23 | $26.32 | $26.05 | $26.08 | $24.61 | 5,219,533 |
| 2016-10-24 | $26.31 | $26.47 | $26.22 | $26.28 | $24.80 | 2,980,512 |
| 2016-10-21 | $26.09 | $26.30 | $25.59 | $26.10 | $24.63 | 3,255,740 |
| 2016-10-20 | $26.04 | $26.38 | $25.99 | $26.12 | $24.65 | 3,466,738 |
| 2016-10-19 | $25.82 | $26.18 | $25.73 | $26.09 | $24.62 | 3,431,687 |
| 2016-10-18 | $26.31 | $26.31 | $25.79 | $25.86 | $24.40 | 2,572,212 |
| 2016-10-17 | $25.32 | $26.17 | $25.25 | $25.98 | $24.52 | 4,071,448 |
| 2016-10-14 | $26.24 | $26.33 | $25.62 | $25.75 | $24.30 | 3,806,401 |
| 2016-10-13 | $25.99 | $26.12 | $25.69 | $26.06 | $24.59 | 3,990,957 |
| 2016-10-12 | $26.54 | $26.58 | $26.31 | $26.33 | $24.85 | 2,317,282 |
| 2016-10-11 | $26.89 | $27.02 | $26.43 | $26.55 | $25.05 | 3,128,767 |
| 2016-10-10 | $26.54 | $27.04 | $26.54 | $26.79 | $25.28 | 5,978,406 |
| 2016-10-07 | $26.76 | $26.80 | $26.38 | $26.42 | $24.93 | 3,767,215 |
| 2016-10-06 | $26.96 | $27.04 | $26.56 | $26.80 | $25.29 | 5,438,421 |
| 2016-10-05 | $26.35 | $26.85 | $26.34 | $26.64 | $25.14 | 7,176,470 |
| 2016-10-04 | $26.33 | $26.40 | $26.00 | $26.23 | $24.75 | 3,985,735 |
| 2016-10-03 | $26.33 | $26.43 | $26.15 | $26.19 | $24.71 | 3,866,272 |
| 2016-09-30 | $25.68 | $26.20 | $25.52 | $26.03 | $24.56 | 6,088,380 |
| 2016-09-29 | $26.37 | $26.49 | $25.49 | $25.85 | $24.39 | 8,834,659 |
| 2016-09-28 | $25.67 | $26.39 | $25.65 | $26.35 | $24.87 | 6,874,191 |
| 2016-09-27 | $25.36 | $25.69 | $25.24 | $25.57 | $24.13 | 3,652,855 |
| 2016-09-26 | $25.45 | $25.62 | $25.18 | $25.36 | $23.93 | 2,999,075 |
| 2016-09-23 | $25.52 | $25.69 | $25.35 | $25.65 | $24.20 | 1,098,068 |
| 2016-09-22 | $25.30 | $25.86 | $25.30 | $25.79 | $24.34 | 1,133,200 |
| 2016-09-21 | $25.08 | $25.17 | $24.78 | $25.08 | $23.67 | 3,926,587 |
| 2016-09-20 | $25.03 | $25.25 | $24.81 | $24.97 | $23.56 | 3,260,588 |
| 2016-09-19 | $25.56 | $25.66 | $24.87 | $24.94 | $23.53 | 6,182,847 |
| 2016-09-16 | $25.54 | $25.72 | $25.38 | $25.44 | $24.01 | 4,792,084 |
| 2016-09-15 | $25.27 | $25.65 | $25.15 | $25.54 | $24.10 | 6,039,027 |
| 2016-09-14 | $24.89 | $25.41 | $24.75 | $25.22 | $23.80 | 6,036,037 |
| 2016-09-13 | $24.86 | $25.11 | $24.64 | $24.86 | $23.46 | 6,775,802 |
| 2016-09-12 | $24.53 | $25.14 | $24.26 | $25.08 | $23.67 | 6,006,977 |
| 2016-09-09 | $25.12 | $25.31 | $24.62 | $24.76 | $23.36 | 4,884,718 |
| 2016-09-08 | $25.47 | $25.49 | $25.08 | $25.30 | $23.87 | 4,449,658 |
| 2016-09-07 | $24.78 | $25.20 | $24.74 | $25.17 | $23.75 | 5,212,022 |
| 2016-09-06 | $24.58 | $24.78 | $24.43 | $24.72 | $23.33 | 3,516,448 |
| 2016-09-02 | $24.76 | $24.85 | $24.43 | $24.58 | $23.20 | 3,267,909 |
| 2016-09-01 | $24.29 | $24.77 | $24.13 | $24.65 | $23.26 | 9,785,701 |
| 2016-08-31 | $23.81 | $24.09 | $23.75 | $23.89 | $22.54 | 3,757,009 |
| 2016-08-30 | $23.84 | $23.91 | $23.70 | $23.81 | $22.47 | 2,659,362 |
| 2016-08-29 | $23.72 | $23.87 | $23.52 | $23.76 | $22.42 | 3,079,619 |
| 2016-08-26 | $23.68 | $23.88 | $23.53 | $23.76 | $22.42 | 4,589,963 |
| 2016-08-25 | $23.47 | $23.95 | $23.38 | $23.66 | $22.33 | 4,536,978 |
| 2016-08-24 | $24.22 | $24.27 | $23.54 | $23.55 | $22.22 | 6,680,017 |
| 2016-08-23 | $24.32 | $24.56 | $24.29 | $24.31 | $22.94 | 3,743,149 |
| 2016-08-22 | $24.12 | $24.24 | $24.05 | $24.23 | $22.86 | 3,412,600 |
| 2016-08-19 | $24.18 | $24.26 | $23.95 | $24.16 | $22.80 | 3,155,812 |
| 2016-08-18 | $24.50 | $24.60 | $24.26 | $24.36 | $22.99 | 2,730,761 |
| 2016-08-17 | $24.44 | $24.54 | $24.24 | $24.43 | $23.05 | 2,906,721 |
| 2016-08-16 | $24.70 | $24.72 | $24.29 | $24.49 | $23.11 | 4,827,182 |
| 2016-08-15 | $24.65 | $24.96 | $24.58 | $24.84 | $23.44 | 3,567,642 |
| 2016-08-12 | $24.75 | $24.83 | $24.49 | $24.50 | $23.12 | 4,067,590 |
| 2016-08-11 | $24.73 | $24.99 | $24.59 | $24.89 | $23.49 | 4,151,825 |
| 2016-08-10 | $24.93 | $25.00 | $24.58 | $24.63 | $23.24 | 4,860,463 |
| 2016-08-09 | $24.71 | $24.98 | $24.56 | $24.90 | $23.50 | 5,293,217 |
| 2016-08-08 | $24.59 | $24.73 | $24.48 | $24.64 | $23.25 | 3,786,942 |
| 2016-08-05 | $24.37 | $24.59 | $24.21 | $24.45 | $23.07 | 7,309,691 |
| 2016-08-04 | $24.36 | $24.46 | $23.78 | $24.06 | $22.70 | 9,745,688 |
| 2016-08-03 | $23.62 | $23.80 | $23.47 | $23.78 | $22.44 | 6,063,302 |
| 2016-08-02 | $24.16 | $24.30 | $23.58 | $23.80 | $22.46 | 6,798,259 |
| 2016-08-01 | $23.98 | $24.06 | $23.69 | $23.96 | $22.61 | 5,359,464 |
| 2016-07-29 | $23.71 | $24.26 | $23.61 | $23.98 | $22.63 | 6,200,189 |
| 2016-07-28 | $23.72 | $24.28 | $23.70 | $24.23 | $22.86 | 6,097,458 |
| 2016-07-27 | $24.02 | $24.10 | $23.60 | $23.82 | $22.48 | 5,781,339 |
| 2016-07-26 | $23.68 | $24.03 | $23.61 | $24.01 | $22.66 | 8,031,920 |
| 2016-07-25 | $23.20 | $23.41 | $23.11 | $23.32 | $22.01 | 4,461,062 |
| 2016-07-22 | $23.17 | $23.24 | $22.87 | $23.19 | $21.88 | 4,713,818 |
| 2016-07-21 | $23.50 | $23.62 | $23.12 | $23.17 | $21.86 | 3,845,675 |
| 2016-07-20 | $23.25 | $23.53 | $23.09 | $23.50 | $22.18 | 4,054,163 |
| 2016-07-19 | $23.28 | $23.34 | $23.00 | $23.15 | $21.85 | 5,117,376 |
| 2016-07-18 | $23.44 | $23.61 | $23.29 | $23.39 | $22.07 | 5,466,097 |
| 2016-07-15 | $23.43 | $23.61 | $23.19 | $23.34 | $22.02 | 4,995,991 |
| 2016-07-14 | $23.45 | $23.55 | $23.17 | $23.29 | $21.98 | 4,602,517 |
| 2016-07-13 | $23.36 | $23.38 | $22.97 | $23.13 | $21.83 | 6,249,665 |
| 2016-07-12 | $23.25 | $23.54 | $23.09 | $23.27 | $21.96 | 6,395,493 |
| 2016-07-11 | $23.22 | $23.30 | $22.95 | $22.99 | $21.69 | 6,635,422 |
| 2016-07-08 | $23.18 | $23.23 | $22.87 | $22.96 | $21.67 | 7,903,611 |
| 2016-07-07 | $23.00 | $23.32 | $22.76 | $22.98 | $21.69 | 5,092,729 |
| 2016-07-06 | $22.38 | $22.96 | $22.33 | $22.95 | $21.66 | 5,352,418 |
| 2016-07-05 | $22.51 | $22.62 | $22.36 | $22.55 | $21.28 | 4,630,014 |
| 2016-07-01 | $22.70 | $23.19 | $22.65 | $22.78 | $21.50 | 4,066,848 |
| 2016-06-30 | $22.86 | $22.89 | $22.28 | $22.63 | $21.35 | 6,277,048 |
| 2016-06-29 | $22.39 | $22.89 | $22.39 | $22.74 | $21.46 | 5,400,489 |
| 2016-06-28 | $21.98 | $22.19 | $21.74 | $22.09 | $20.85 | 7,098,377 |
| 2016-06-27 | $22.58 | $22.58 | $21.31 | $21.54 | $20.33 | 15,447,071 |
| 2016-06-24 | $23.37 | $23.82 | $22.80 | $22.91 | $21.62 | 16,058,842 |
| 2016-06-23 | $24.60 | $24.66 | $24.43 | $24.48 | $23.10 | 5,106,324 |
| 2016-06-22 | $24.60 | $24.73 | $24.26 | $24.32 | $22.95 | 4,502,282 |
| 2016-06-21 | $24.33 | $24.58 | $24.08 | $24.53 | $23.15 | 5,141,140 |
| 2016-06-20 | $25.08 | $25.12 | $24.26 | $24.28 | $22.91 | 7,619,450 |
| 2016-06-17 | $24.68 | $24.93 | $24.50 | $24.61 | $23.22 | 11,752,838 |
| 2016-06-16 | $24.35 | $24.39 | $23.82 | $24.16 | $22.80 | 7,070,263 |
| 2016-06-15 | $24.12 | $24.87 | $24.08 | $24.52 | $23.14 | 15,172,605 |
| 2016-06-14 | $24.00 | $24.25 | $23.78 | $24.05 | $22.69 | 9,986,783 |
| 2016-06-13 | $24.30 | $24.64 | $24.10 | $24.12 | $22.76 | 10,144,042 |
| 2016-06-10 | $24.76 | $24.88 | $24.54 | $24.55 | $23.17 | 6,472,255 |
| 2016-06-09 | $24.84 | $25.29 | $24.73 | $25.09 | $23.68 | 6,171,555 |
| 2016-06-08 | $24.78 | $25.06 | $24.51 | $24.97 | $23.56 | 6,752,090 |
| 2016-06-07 | $24.34 | $25.00 | $24.11 | $24.65 | $23.26 | 9,880,538 |
| 2016-06-06 | $24.00 | $24.48 | $23.85 | $24.40 | $23.03 | 6,331,922 |
| 2016-06-03 | $24.00 | $24.15 | $23.54 | $24.06 | $22.70 | 5,551,680 |
| 2016-06-02 | $23.37 | $24.15 | $23.32 | $24.10 | $22.74 | 7,801,457 |
| 2016-06-01 | $22.68 | $23.51 | $22.51 | $23.42 | $22.10 | 6,779,167 |
| 2016-05-31 | $23.00 | $23.13 | $22.78 | $22.85 | $21.56 | 5,834,690 |
| 2016-05-27 | $22.47 | $22.96 | $22.26 | $22.93 | $21.64 | 3,238,365 |
| 2016-05-26 | $22.90 | $22.94 | $22.33 | $22.51 | $21.24 | 3,751,875 |
| 2016-05-25 | $22.77 | $23.00 | $22.77 | $22.80 | $21.52 | 3,306,571 |
| 2016-05-24 | $22.35 | $22.75 | $22.32 | $22.67 | $21.39 | 4,942,992 |
| 2016-05-23 | $21.80 | $22.23 | $21.76 | $22.13 | $20.88 | 4,103,746 |
| 2016-05-20 | $21.51 | $21.98 | $21.51 | $21.76 | $20.53 | 4,398,304 |
| 2016-05-19 | $21.54 | $21.86 | $21.33 | $21.51 | $20.30 | 5,752,209 |
| 2016-05-18 | $21.85 | $22.13 | $21.58 | $21.70 | $20.48 | 5,156,762 |
| 2016-05-17 | $22.06 | $22.34 | $21.89 | $21.98 | $20.74 | 4,288,389 |
| 2016-05-16 | $21.79 | $22.16 | $21.69 | $22.08 | $20.84 | 3,590,736 |
| 2016-05-13 | $21.80 | $22.16 | $21.60 | $21.63 | $20.41 | 4,295,581 |
| 2016-05-12 | $22.07 | $22.31 | $21.67 | $21.94 | $20.70 | 4,816,407 |
| 2016-05-11 | $22.47 | $22.56 | $22.00 | $22.01 | $20.77 | 5,639,450 |
| 2016-05-10 | $21.91 | $22.66 | $21.90 | $22.58 | $21.31 | 5,457,698 |
| 2016-05-09 | $21.82 | $22.13 | $21.66 | $21.85 | $20.62 | 5,272,586 |
| 2016-05-06 | $21.80 | $22.40 | $21.68 | $22.01 | $20.77 | 7,152,595 |
| 2016-05-05 | $21.60 | $22.27 | $21.27 | $21.87 | $20.64 | 14,302,886 |
| 2016-05-04 | $21.14 | $21.51 | $21.12 | $21.47 | $20.26 | 8,017,710 |
| 2016-05-03 | $21.41 | $21.57 | $21.20 | $21.44 | $20.23 | 4,000,578 |
| 2016-05-02 | $21.57 | $21.89 | $21.54 | $21.67 | $20.45 | 4,147,162 |
| 2016-04-29 | $21.37 | $21.55 | $21.17 | $21.30 | $20.10 | 4,878,488 |
| 2016-04-28 | $21.78 | $21.92 | $21.33 | $21.35 | $20.15 | 4,407,671 |
| 2016-04-27 | $21.70 | $22.02 | $21.55 | $21.93 | $20.69 | 3,947,713 |
| 2016-04-26 | $21.81 | $22.05 | $21.63 | $21.84 | $20.61 | 3,837,609 |
| 2016-04-25 | $22.17 | $22.18 | $21.68 | $21.76 | $20.53 | 4,144,997 |
| 2016-04-22 | $22.22 | $22.58 | $21.94 | $22.17 | $20.92 | 5,316,366 |
| 2016-04-21 | $22.38 | $22.60 | $21.90 | $22.29 | $21.03 | 7,889,018 |
| 2016-04-20 | $23.05 | $23.25 | $22.63 | $22.79 | $21.51 | 8,980,386 |
| 2016-04-19 | $23.09 | $23.34 | $22.67 | $23.03 | $21.73 | 8,552,854 |
| 2016-04-18 | $22.57 | $22.93 | $22.49 | $22.87 | $21.58 | 5,098,379 |
| 2016-04-15 | $22.82 | $22.89 | $22.64 | $22.79 | $21.51 | 2,723,192 |
| 2016-04-14 | $23.23 | $23.29 | $22.58 | $22.81 | $21.52 | 6,437,373 |
| 2016-04-13 | $22.90 | $23.16 | $22.71 | $23.10 | $21.80 | 6,324,000 |
| 2016-04-12 | $22.07 | $22.75 | $22.01 | $22.65 | $21.37 | 6,212,465 |
| 2016-04-11 | $22.60 | $22.68 | $22.04 | $22.06 | $20.82 | 7,688,137 |
| 2016-04-08 | $22.02 | $22.52 | $21.92 | $22.39 | $21.13 | 12,676,343 |
| 2016-04-07 | $21.49 | $22.27 | $21.39 | $21.67 | $20.45 | 9,710,399 |
| 2016-04-06 | $20.99 | $21.40 | $20.59 | $21.36 | $20.16 | 8,746,007 |
| 2016-04-05 | $21.31 | $21.55 | $21.23 | $21.27 | $20.07 | 5,079,603 |
| 2016-04-04 | $21.82 | $22.10 | $21.49 | $21.62 | $20.40 | 5,648,850 |
| 2016-04-01 | $21.16 | $22.00 | $21.02 | $21.92 | $20.69 | 6,238,410 |
| 2016-03-31 | $21.26 | $21.56 | $21.09 | $21.44 | $20.23 | 4,851,402 |
| 2016-03-30 | $21.48 | $21.68 | $21.14 | $21.29 | $20.09 | 7,181,479 |
| 2016-03-29 | $20.59 | $21.52 | $20.25 | $21.22 | $20.02 | 8,404,017 |
| 2016-03-28 | $20.52 | $20.65 | $20.14 | $20.45 | $19.30 | 5,422,510 |
| 2016-03-24 | $20.51 | $20.72 | $20.21 | $20.52 | $19.36 | 7,017,697 |
| 2016-03-23 | $21.10 | $21.11 | $20.68 | $20.76 | $19.59 | 3,596,000 |
| 2016-03-22 | $20.82 | $21.26 | $20.80 | $21.24 | $20.04 | 4,603,562 |
| 2016-03-21 | $21.40 | $21.45 | $20.82 | $20.97 | $19.79 | 6,711,475 |
| 2016-03-18 | $21.45 | $21.75 | $21.05 | $21.42 | $20.21 | 11,790,696 |
| 2016-03-17 | $21.20 | $21.58 | $20.87 | $20.95 | $19.77 | 8,795,940 |
| 2016-03-16 | $20.66 | $21.30 | $20.63 | $21.20 | $20.01 | 6,577,324 |
| 2016-03-15 | $21.17 | $21.43 | $20.47 | $20.67 | $19.51 | 5,183,000 |
| 2016-03-14 | $20.73 | $21.19 | $20.70 | $20.94 | $19.76 | 4,929,403 |
| 2016-03-11 | $20.51 | $20.83 | $20.50 | $20.81 | $19.64 | 4,855,817 |
| 2016-03-10 | $20.20 | $20.49 | $20.02 | $20.34 | $19.19 | 6,494,230 |
| 2016-03-09 | $19.66 | $20.18 | $19.55 | $20.05 | $18.92 | 9,833,891 |
| 2016-03-08 | $19.52 | $19.84 | $19.28 | $19.33 | $18.24 | 8,080,187 |
| 2016-03-07 | $19.51 | $20.01 | $19.49 | $19.82 | $18.70 | 6,150,679 |
| 2016-03-04 | $20.38 | $20.39 | $19.56 | $19.81 | $18.69 | 10,202,665 |
| 2016-03-03 | $20.11 | $20.38 | $19.67 | $20.33 | $19.18 | 7,424,329 |
| 2016-03-02 | $20.09 | $20.46 | $19.77 | $20.27 | $19.13 | 7,338,509 |
| 2016-03-01 | $19.35 | $20.13 | $19.09 | $19.93 | $18.81 | 9,276,470 |
| 2016-02-29 | $18.87 | $19.18 | $18.74 | $18.93 | $17.86 | 5,794,290 |
| 2016-02-26 | $18.69 | $19.00 | $18.50 | $18.87 | $17.81 | 6,825,051 |
| 2016-02-25 | $18.30 | $18.46 | $17.74 | $18.34 | $17.31 | 7,037,252 |
| 2016-02-24 | $17.98 | $18.30 | $17.48 | $18.25 | $17.22 | 6,524,212 |
| 2016-02-23 | $18.65 | $18.81 | $18.14 | $18.22 | $17.19 | 6,893,448 |
| 2016-02-22 | $18.89 | $19.08 | $18.60 | $18.76 | $17.70 | 10,261,926 |
| 2016-02-19 | $18.23 | $18.23 | $17.34 | $18.06 | $17.04 | 15,890,787 |
| 2016-02-18 | $19.38 | $19.42 | $18.19 | $18.40 | $17.36 | 26,316,951 |
| 2016-02-17 | $19.27 | $20.14 | $19.27 | $20.07 | $18.94 | 13,920,515 |
| 2016-02-16 | $18.60 | $19.19 | $18.50 | $19.15 | $18.07 | 10,125,179 |
| 2016-02-12 | $17.34 | $18.23 | $17.33 | $18.11 | $17.09 | 11,436,780 |
| 2016-02-11 | $16.76 | $17.15 | $16.51 | $16.93 | $15.98 | 8,621,520 |
| 2016-02-10 | $16.75 | $17.80 | $16.75 | $17.17 | $16.20 | 9,199,363 |
| 2016-02-09 | $16.50 | $17.21 | $16.18 | $16.56 | $15.63 | 9,303,271 |
| 2016-02-08 | $17.70 | $17.77 | $16.36 | $16.87 | $15.92 | 13,193,234 |
| 2016-02-05 | $18.76 | $18.76 | $17.62 | $17.88 | $16.87 | 10,225,075 |
| 2016-02-04 | $18.63 | $19.18 | $18.47 | $18.77 | $17.71 | 7,514,575 |
| 2016-02-03 | $19.32 | $19.36 | $17.89 | $18.55 | $17.50 | 9,291,574 |
| 2016-02-02 | $19.81 | $19.87 | $18.96 | $19.09 | $18.01 | 7,964,216 |
| 2016-02-01 | $20.03 | $20.25 | $19.50 | $20.05 | $18.92 | 6,807,352 |
| 2016-01-29 | $19.47 | $20.17 | $19.44 | $20.08 | $18.95 | 8,811,566 |
| 2016-01-28 | $19.92 | $20.34 | $19.12 | $19.28 | $18.19 | 12,525,327 |
| 2016-01-27 | $19.22 | $19.79 | $19.13 | $19.47 | $18.37 | 7,827,110 |
| 2016-01-26 | $18.94 | $19.16 | $18.57 | $19.11 | $18.03 | 5,805,147 |
| 2016-01-25 | $19.40 | $19.75 | $18.86 | $18.89 | $17.83 | 4,976,022 |
| 2016-01-22 | $19.50 | $19.77 | $19.01 | $19.34 | $18.25 | 6,052,745 |
| 2016-01-21 | $19.16 | $19.37 | $18.66 | $19.02 | $17.95 | 6,726,300 |
| 2016-01-20 | $19.14 | $19.50 | $17.55 | $19.11 | $18.03 | 14,078,939 |
| 2016-01-19 | $20.30 | $20.30 | $19.26 | $19.63 | $18.52 | 7,816,311 |
| 2016-01-15 | $20.08 | $20.46 | $19.47 | $19.86 | $18.74 | 11,495,977 |
| 2016-01-14 | $20.02 | $20.57 | $19.51 | $20.27 | $19.13 | 7,324,875 |
| 2016-01-13 | $21.35 | $21.50 | $19.91 | $20.02 | $18.89 | 7,829,283 |
| 2016-01-12 | $21.09 | $21.71 | $20.62 | $21.13 | $19.94 | 7,450,284 |
| 2016-01-11 | $20.78 | $21.09 | $20.41 | $20.83 | $19.66 | 6,309,062 |
| 2016-01-08 | $20.83 | $21.21 | $20.35 | $20.49 | $19.34 | 8,428,641 |
| 2016-01-07 | $21.72 | $21.80 | $20.35 | $20.62 | $19.46 | 12,775,648 |
| 2016-01-06 | $22.23 | $22.61 | $22.01 | $22.39 | $21.13 | 6,746,191 |
| 2016-01-05 | $22.40 | $22.97 | $22.21 | $22.75 | $21.47 | 8,259,672 |
| 2016-01-04 | $22.06 | $22.29 | $21.75 | $22.25 | $21.00 | 7,464,481 |
| 2015-12-31 | $22.43 | $23.04 | $22.40 | $22.72 | $21.44 | 2,406,214 |
| 2015-12-30 | $22.81 | $23.00 | $22.50 | $22.52 | $21.25 | 2,916,464 |
| 2015-12-29 | $22.79 | $23.05 | $22.60 | $22.94 | $21.65 | 2,581,016 |
| 2015-12-28 | $22.33 | $22.74 | $22.16 | $22.63 | $21.35 | 2,684,543 |
| 2015-12-24 | $22.42 | $22.58 | $22.30 | $22.51 | $21.24 | 950,725 |
| 2015-12-23 | $21.98 | $22.62 | $21.68 | $22.50 | $21.23 | 3,113,366 |
| 2015-12-22 | $21.68 | $21.87 | $21.37 | $21.74 | $20.52 | 2,475,035 |
| 2015-12-21 | $21.18 | $21.64 | $21.05 | $21.62 | $20.40 | 3,748,894 |
| 2015-12-18 | $21.39 | $21.73 | $21.14 | $21.17 | $19.98 | 4,915,436 |
| 2015-12-17 | $22.23 | $22.24 | $21.44 | $21.45 | $20.24 | 3,276,210 |
| 2015-12-16 | $21.44 | $22.18 | $21.30 | $22.08 | $20.84 | 6,294,850 |
| 2015-12-15 | $21.01 | $21.41 | $20.94 | $21.15 | $19.96 | 5,937,786 |
| 2015-12-14 | $20.97 | $21.12 | $20.18 | $20.81 | $19.64 | 9,218,341 |
| 2015-12-11 | $21.71 | $21.80 | $20.99 | $21.05 | $19.86 | 8,137,225 |
| 2015-12-10 | $22.13 | $22.35 | $21.73 | $22.06 | $20.82 | 6,631,650 |
| 2015-12-09 | $22.27 | $22.64 | $21.61 | $22.06 | $20.82 | 7,775,945 |
| 2015-12-08 | $21.83 | $22.21 | $21.35 | $21.91 | $20.68 | 6,003,531 |
| 2015-12-07 | $22.63 | $22.69 | $22.19 | $22.32 | $21.06 | 3,129,634 |
| 2015-12-04 | $22.37 | $22.72 | $22.19 | $22.63 | $21.35 | 3,944,215 |
| 2015-12-03 | $23.58 | $23.60 | $22.29 | $22.39 | $21.13 | 6,325,715 |
| 2015-12-02 | $23.20 | $23.78 | $23.11 | $23.43 | $22.11 | 5,795,733 |
| 2015-12-01 | $22.95 | $23.33 | $22.81 | $23.28 | $21.97 | 4,233,432 |
| 2015-11-30 | $22.86 | $22.99 | $22.61 | $22.74 | $21.46 | 4,060,984 |
| 2015-11-27 | $22.66 | $22.98 | $22.51 | $22.77 | $21.49 | 1,990,340 |
| 2015-11-25 | $23.06 | $23.11 | $22.63 | $22.92 | $21.63 | 3,235,401 |
| 2015-11-24 | $22.39 | $23.09 | $22.39 | $22.96 | $21.67 | 3,817,249 |
| 2015-11-23 | $22.38 | $22.86 | $22.38 | $22.67 | $21.39 | 3,267,676 |
| 2015-11-20 | $22.69 | $22.75 | $22.19 | $22.46 | $21.19 | 3,970,182 |
| 2015-11-19 | $22.46 | $22.72 | $22.16 | $22.53 | $21.26 | 3,534,293 |
| 2015-11-18 | $22.27 | $22.78 | $22.03 | $22.72 | $21.44 | 5,168,437 |
| 2015-11-17 | $22.75 | $22.85 | $22.07 | $22.25 | $21.00 | 5,824,824 |
| 2015-11-16 | $22.43 | $22.63 | $22.09 | $22.63 | $21.35 | 5,403,211 |
| 2015-11-13 | $22.72 | $22.85 | $22.39 | $22.51 | $21.24 | 3,822,687 |
| 2015-11-12 | $23.11 | $23.47 | $22.77 | $22.80 | $21.52 | 4,320,210 |
| 2015-11-11 | $23.52 | $23.55 | $23.14 | $23.30 | $21.99 | 2,687,788 |
| 2015-11-10 | $23.04 | $23.48 | $22.97 | $23.43 | $22.11 | 4,136,594 |
| 2015-11-09 | $23.54 | $23.57 | $22.87 | $23.32 | $22.01 | 6,073,693 |
| 2015-11-06 | $23.98 | $24.23 | $23.72 | $23.84 | $22.50 | 5,342,994 |
| 2015-11-05 | $24.02 | $24.34 | $23.84 | $23.91 | $22.56 | 4,186,720 |
| 2015-11-04 | $24.31 | $24.41 | $23.76 | $24.03 | $22.68 | 5,485,492 |
| 2015-11-03 | $23.68 | $24.19 | $23.29 | $24.14 | $22.78 | 8,142,067 |
| 2015-11-02 | $23.51 | $24.06 | $23.51 | $23.78 | $22.44 | 9,844,735 |
| 2015-10-30 | $22.97 | $23.41 | $22.67 | $23.19 | $21.88 | 9,612,849 |
| 2015-10-29 | $23.08 | $23.41 | $22.47 | $22.80 | $21.52 | 22,151,818 |
| 2015-10-28 | $21.11 | $21.80 | $21.10 | $21.76 | $20.53 | 11,198,131 |
| 2015-10-27 | $21.52 | $21.78 | $20.80 | $20.94 | $19.76 | 8,462,424 |
| 2015-10-26 | $21.31 | $21.83 | $21.30 | $21.70 | $20.48 | 8,233,587 |
| 2015-10-23 | $20.83 | $21.36 | $20.68 | $21.29 | $20.09 | 8,744,927 |
| 2015-10-22 | $20.81 | $20.86 | $20.22 | $20.47 | $19.32 | 6,905,569 |
| 2015-10-21 | $20.94 | $20.95 | $20.23 | $20.26 | $19.12 | 4,686,763 |
| 2015-10-20 | $21.11 | $21.38 | $20.72 | $20.97 | $19.79 | 3,701,020 |
| 2015-10-19 | $21.31 | $21.36 | $20.72 | $21.00 | $19.82 | 4,975,033 |
| 2015-10-16 | $20.92 | $21.90 | $20.91 | $21.55 | $20.34 | 6,857,666 |
| 2015-10-15 | $21.85 | $21.95 | $21.19 | $21.63 | $20.41 | 6,349,888 |
| 2015-10-14 | $21.20 | $21.46 | $21.00 | $21.22 | $20.02 | 4,192,562 |
| 2015-10-13 | $20.93 | $21.63 | $20.81 | $21.13 | $19.94 | 6,920,623 |
| 2015-10-12 | $21.14 | $21.43 | $21.00 | $21.08 | $19.89 | 4,679,267 |
| 2015-10-09 | $21.20 | $21.32 | $20.72 | $21.23 | $20.03 | 5,362,076 |
| 2015-10-08 | $20.68 | $21.26 | $20.62 | $21.14 | $19.95 | 6,121,526 |
| 2015-10-07 | $20.68 | $21.09 | $20.31 | $20.72 | $19.55 | 7,647,872 |
| 2015-10-06 | $20.30 | $20.61 | $20.15 | $20.44 | $19.29 | 6,535,138 |
| 2015-10-05 | $19.82 | $20.49 | $19.38 | $20.30 | $19.16 | 10,955,708 |
| 2015-10-02 | $19.02 | $19.91 | $18.77 | $19.79 | $18.68 | 10,623,705 |
| 2015-10-01 | $18.50 | $18.74 | $18.19 | $18.67 | $17.62 | 6,177,265 |
| 2015-09-30 | $18.18 | $18.55 | $18.00 | $18.45 | $17.41 | 7,600,025 |
| 2015-09-29 | $18.34 | $18.59 | $17.62 | $17.76 | $16.76 | 11,463,925 |
| 2015-09-28 | $19.56 | $19.61 | $18.55 | $18.59 | $17.54 | 9,041,189 |
| 2015-09-25 | $19.76 | $19.89 | $19.47 | $19.76 | $18.65 | 7,843,650 |
| 2015-09-24 | $19.21 | $19.78 | $19.15 | $19.55 | $18.45 | 5,735,038 |
| 2015-09-23 | $19.46 | $19.63 | $19.05 | $19.36 | $18.27 | 6,658,973 |
| 2015-09-22 | $19.94 | $20.06 | $19.43 | $19.63 | $18.52 | 6,590,643 |
| 2015-09-21 | $20.66 | $20.87 | $20.30 | $20.40 | $19.25 | 3,545,403 |
| 2015-09-18 | $20.62 | $20.88 | $20.50 | $20.66 | $19.50 | 6,760,043 |
| 2015-09-17 | $21.21 | $21.40 | $20.85 | $20.96 | $19.78 | 5,313,316 |
| 2015-09-16 | $20.68 | $21.26 | $20.52 | $21.19 | $20.00 | 8,068,625 |
| 2015-09-15 | $21.03 | $21.09 | $20.59 | $20.60 | $19.44 | 7,476,359 |
| 2015-09-14 | $20.88 | $21.00 | $20.60 | $21.00 | $19.82 | 3,875,025 |
| 2015-09-11 | $20.59 | $20.99 | $20.55 | $20.96 | $19.78 | 2,961,946 |
| 2015-09-10 | $21.18 | $21.25 | $20.37 | $20.72 | $19.55 | 8,765,649 |
| 2015-09-09 | $21.80 | $22.05 | $21.07 | $21.12 | $19.93 | 7,427,082 |
| 2015-09-08 | $21.08 | $21.58 | $21.04 | $21.47 | $20.26 | 8,422,913 |
| 2015-09-04 | $20.15 | $20.66 | $20.05 | $20.48 | $19.33 | 4,596,141 |
| 2015-09-03 | $20.35 | $20.91 | $20.35 | $20.49 | $19.34 | 4,474,377 |