Mosaic Company (MOS) Exchange: NYSE
Data as of May 9, 2025
$29.13 ($0.20) 0.69%
Mosaic Company - Daily Information
Click for more stock information on Mosaic Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.75 |
| Previous Close | $29.13 |
| High | $29.17 |
| Low | $28.69 |
| Adjusted Open | $28.75 |
| Previous Adjusted Close | $29.13 |
| Adjusted High | $29.17 |
| Adjusted Low | $28.69 |
About Mosaic Company (MOS)
The Mosaic Company is an American publicly traded mining and agricultural business and one of the world's leading producers and marketers of crop nutrients. Founded in 2004 and headquartered in Plymouth, Minnesota, the company has grown to become a Fortune 500 business with more than 10,000 employees and operations and investments on six continents. Mosaic specializes in the production and distribution of potash and phosphate crops and is among the world's top three producers and marketers of each. Mosaic also produces and sells concentrated phosphate and potash crop nutrients, animal feed ingredients and industrial products, while supporting global sustainability initiatives and local charitable giving.
Invest in Mosaic Company (MOS)
Historical Stock Data for Mosaic Company (MOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $28.75 | $29.17 | $28.69 | $29.13 | $29.13 | 3,649,321 |
| 2025-04-24 | $28.40 | $29.22 | $28.15 | $28.93 | $28.93 | 6,142,975 |
| 2025-04-23 | $28.00 | $28.38 | $27.17 | $27.95 | $27.95 | 4,859,321 |
| 2025-04-22 | $27.49 | $27.93 | $27.16 | $27.86 | $27.86 | 4,215,127 |
| 2025-04-21 | $27.16 | $27.73 | $26.92 | $27.20 | $27.20 | 3,605,250 |
| 2025-04-17 | $27.15 | $27.49 | $26.88 | $27.27 | $27.27 | 4,209,661 |
| 2025-04-16 | $26.38 | $27.66 | $26.30 | $26.97 | $26.97 | 5,903,469 |
| 2025-04-15 | $26.61 | $26.88 | $26.26 | $26.39 | $26.39 | 3,281,102 |
| 2025-04-14 | $25.75 | $27.00 | $25.59 | $26.58 | $26.58 | 5,222,265 |
| 2025-04-11 | $24.61 | $25.94 | $24.35 | $25.81 | $25.81 | 6,243,887 |
| 2025-04-10 | $24.28 | $24.61 | $23.62 | $24.20 | $24.20 | 4,766,328 |
| 2025-04-09 | $22.54 | $25.13 | $22.46 | $24.68 | $24.68 | 9,313,881 |
| 2025-04-08 | $24.30 | $24.48 | $22.37 | $22.76 | $22.76 | 7,912,787 |
| 2025-04-07 | $22.76 | $24.61 | $22.36 | $23.57 | $23.57 | 8,016,574 |
| 2025-04-04 | $24.97 | $25.01 | $22.69 | $23.45 | $23.45 | 10,127,016 |
| 2025-04-03 | $25.40 | $26.59 | $25.27 | $25.96 | $25.96 | 7,708,170 |
| 2025-04-02 | $26.25 | $26.52 | $26.00 | $26.47 | $26.47 | 3,568,839 |
| 2025-04-01 | $27.13 | $27.19 | $26.43 | $26.80 | $26.80 | 3,917,885 |
| 2025-03-31 | $26.85 | $27.21 | $26.65 | $27.01 | $27.01 | 4,011,153 |
| 2025-03-28 | $27.51 | $27.80 | $27.15 | $27.25 | $27.25 | 3,660,044 |
| 2025-03-27 | $27.00 | $27.72 | $26.83 | $27.48 | $27.48 | 3,460,649 |
| 2025-03-26 | $27.20 | $27.38 | $26.83 | $27.12 | $27.12 | 4,987,441 |
| 2025-03-25 | $27.68 | $27.90 | $26.64 | $27.18 | $27.18 | 8,391,831 |
| 2025-03-24 | $27.83 | $28.12 | $27.36 | $27.63 | $27.63 | 4,534,526 |
| 2025-03-21 | $28.18 | $28.31 | $27.76 | $27.83 | $27.83 | 7,382,854 |
| 2025-03-20 | $28.23 | $28.66 | $27.80 | $28.38 | $28.38 | 7,319,425 |
| 2025-03-19 | $27.86 | $28.34 | $27.54 | $27.97 | $27.97 | 8,365,306 |
| 2025-03-18 | $26.72 | $27.40 | $26.61 | $27.20 | $27.20 | 7,324,574 |
| 2025-03-17 | $25.92 | $26.71 | $25.92 | $26.53 | $26.53 | 4,553,625 |
| 2025-03-14 | $25.40 | $25.99 | $25.29 | $25.90 | $25.90 | 4,969,500 |
| 2025-03-13 | $24.71 | $25.43 | $24.58 | $25.06 | $25.06 | 5,091,805 |
| 2025-03-12 | $24.92 | $25.11 | $24.59 | $24.69 | $24.69 | 4,300,953 |
| 2025-03-11 | $24.76 | $25.11 | $24.40 | $24.86 | $24.86 | 5,096,067 |
| 2025-03-10 | $25.11 | $25.77 | $24.65 | $24.88 | $24.88 | 5,865,657 |
| 2025-03-07 | $24.76 | $25.75 | $24.72 | $25.14 | $25.14 | 6,437,824 |
| 2025-03-06 | $23.94 | $25.08 | $23.94 | $24.72 | $24.72 | 5,430,965 |
| 2025-03-05 | $23.70 | $24.44 | $23.42 | $24.13 | $24.13 | 5,621,663 |
| 2025-03-04 | $22.98 | $23.74 | $22.48 | $23.08 | $23.08 | 12,492,007 |
| 2025-03-03 | $24.90 | $24.90 | $23.15 | $23.33 | $23.33 | 7,806,098 |
| 2025-02-28 | $24.50 | $24.73 | $23.05 | $23.92 | $23.92 | 35,052,972 |
| 2025-02-27 | $25.42 | $25.51 | $25.04 | $25.09 | $25.09 | 4,727,933 |
| 2025-02-26 | $25.47 | $25.66 | $25.01 | $25.22 | $25.22 | 4,166,777 |
| 2025-02-25 | $25.40 | $25.81 | $25.19 | $25.51 | $25.51 | 5,947,182 |
| 2025-02-24 | $25.80 | $25.90 | $25.27 | $25.34 | $25.34 | 3,648,122 |
| 2025-02-21 | $26.75 | $26.86 | $25.68 | $25.76 | $25.76 | 5,590,621 |
| 2025-02-20 | $27.29 | $27.43 | $26.14 | $26.62 | $26.62 | 5,755,453 |
| 2025-02-19 | $26.76 | $27.26 | $26.62 | $27.13 | $27.13 | 4,815,825 |
| 2025-02-18 | $26.59 | $27.14 | $26.26 | $27.12 | $27.12 | 4,505,946 |
| 2025-02-14 | $26.60 | $26.78 | $26.38 | $26.51 | $26.51 | 3,089,443 |
| 2025-02-13 | $26.26 | $26.69 | $25.93 | $26.43 | $26.43 | 3,200,908 |
| 2025-02-12 | $26.60 | $26.98 | $25.34 | $26.14 | $26.14 | 7,169,963 |
| 2025-02-11 | $27.25 | $27.45 | $26.77 | $26.95 | $26.95 | 3,661,918 |
| 2025-02-10 | $27.16 | $27.54 | $26.71 | $27.43 | $27.43 | 3,747,563 |
| 2025-02-07 | $26.45 | $26.90 | $26.25 | $26.85 | $26.85 | 4,642,500 |
| 2025-02-06 | $28.01 | $28.12 | $26.35 | $26.49 | $26.49 | 6,560,905 |
| 2025-02-05 | $28.16 | $28.69 | $27.78 | $27.80 | $27.80 | 7,700,092 |
| 2025-02-04 | $27.50 | $28.40 | $27.40 | $28.21 | $28.21 | 3,692,362 |
| 2025-02-03 | $26.97 | $27.28 | $26.16 | $27.06 | $27.06 | 6,847,722 |
| 2025-01-31 | $28.51 | $28.55 | $27.69 | $27.89 | $27.89 | 3,160,345 |
| 2025-01-30 | $28.67 | $28.74 | $28.27 | $28.58 | $28.58 | 3,722,052 |
| 2025-01-29 | $28.21 | $28.83 | $28.14 | $28.68 | $28.68 | 3,630,862 |
| 2025-01-28 | $28.10 | $28.24 | $27.75 | $28.18 | $28.18 | 3,872,320 |
| 2025-01-27 | $28.50 | $28.59 | $27.88 | $27.99 | $27.99 | 3,659,738 |
| 2025-01-24 | $28.93 | $28.93 | $28.09 | $28.21 | $28.21 | 4,983,603 |
| 2025-01-23 | $27.72 | $28.85 | $27.64 | $28.80 | $28.80 | 4,814,349 |
| 2025-01-22 | $27.83 | $28.75 | $27.77 | $27.80 | $27.80 | 6,783,482 |
| 2025-01-21 | $26.95 | $27.17 | $26.61 | $27.11 | $27.11 | 4,686,680 |
| 2025-01-17 | $26.86 | $27.31 | $26.60 | $27.14 | $27.14 | 4,350,784 |
| 2025-01-16 | $26.91 | $26.98 | $26.56 | $26.72 | $26.72 | 4,254,291 |
| 2025-01-15 | $27.49 | $27.56 | $26.96 | $27.02 | $27.02 | 3,944,365 |
| 2025-01-14 | $26.83 | $27.16 | $26.56 | $27.14 | $27.14 | 4,728,318 |
| 2025-01-13 | $25.44 | $26.82 | $25.44 | $26.82 | $26.82 | 6,320,728 |
| 2025-01-10 | $24.75 | $25.08 | $24.08 | $24.83 | $24.83 | 4,432,762 |
| 2025-01-08 | $25.03 | $25.06 | $24.59 | $24.68 | $24.68 | 4,590,614 |
| 2025-01-07 | $25.45 | $25.59 | $25.12 | $25.25 | $25.25 | 4,960,296 |
| 2025-01-06 | $25.77 | $26.18 | $25.24 | $25.39 | $25.39 | 6,549,979 |
| 2025-01-03 | $24.44 | $25.59 | $24.43 | $25.15 | $25.15 | 6,858,495 |
| 2025-01-02 | $24.79 | $25.02 | $24.31 | $24.38 | $24.38 | 3,116,694 |
| 2024-12-31 | $24.20 | $24.78 | $24.17 | $24.58 | $24.58 | 4,551,474 |
| 2024-12-30 | $23.79 | $24.15 | $23.56 | $24.00 | $24.00 | 3,760,067 |
| 2024-12-27 | $24.08 | $24.22 | $23.65 | $23.87 | $23.87 | 2,922,249 |
| 2024-12-26 | $24.15 | $24.33 | $24.01 | $24.08 | $24.08 | 2,239,405 |
| 2024-12-24 | $24.21 | $24.36 | $23.94 | $24.27 | $24.27 | 1,457,947 |
| 2024-12-23 | $24.16 | $24.39 | $23.60 | $24.28 | $24.28 | 4,515,290 |
| 2024-12-20 | $23.87 | $24.37 | $23.84 | $24.07 | $24.07 | 8,033,756 |
| 2024-12-19 | $24.39 | $24.56 | $23.70 | $23.88 | $23.88 | 4,698,786 |
| 2024-12-18 | $25.30 | $25.63 | $24.24 | $24.28 | $24.28 | 4,187,960 |
| 2024-12-17 | $25.72 | $26.06 | $25.17 | $25.44 | $25.44 | 4,264,697 |
| 2024-12-16 | $26.47 | $26.53 | $25.83 | $25.84 | $25.84 | 4,010,005 |
| 2024-12-13 | $26.59 | $27.14 | $26.37 | $26.79 | $26.79 | 3,141,038 |
| 2024-12-12 | $26.70 | $26.87 | $26.33 | $26.66 | $26.66 | 3,671,241 |
| 2024-12-11 | $26.11 | $26.85 | $26.02 | $26.77 | $26.77 | 5,572,194 |
| 2024-12-10 | $25.90 | $26.25 | $25.34 | $25.82 | $25.82 | 4,383,355 |
| 2024-12-09 | $25.97 | $26.94 | $25.89 | $26.01 | $26.01 | 5,160,697 |
| 2024-12-06 | $25.73 | $25.91 | $25.33 | $25.58 | $25.58 | 3,238,415 |
| 2024-12-05 | $26.47 | $26.77 | $25.60 | $25.61 | $25.61 | 4,612,715 |
| 2024-12-04 | $27.71 | $27.84 | $26.58 | $26.72 | $26.50 | 3,423,120 |
| 2024-12-03 | $27.80 | $27.89 | $27.07 | $27.58 | $27.36 | 4,220,840 |
| 2024-12-02 | $26.55 | $27.78 | $26.41 | $27.58 | $27.36 | 7,008,648 |
| 2024-11-29 | $25.72 | $26.81 | $25.71 | $26.46 | $26.24 | 6,004,627 |
| 2024-11-27 | $25.49 | $25.98 | $25.40 | $25.73 | $25.52 | 4,165,276 |
| 2024-11-26 | $26.00 | $26.03 | $25.32 | $25.40 | $25.19 | 4,273,121 |
| 2024-11-25 | $26.11 | $26.44 | $26.01 | $26.23 | $26.02 | 6,762,147 |
| 2024-11-22 | $25.93 | $26.25 | $25.79 | $26.03 | $25.82 | 3,653,621 |
| 2024-11-21 | $25.55 | $26.14 | $25.48 | $26.05 | $25.84 | 4,545,184 |
| 2024-11-20 | $25.25 | $25.59 | $25.18 | $25.44 | $25.23 | 5,157,421 |
| 2024-11-19 | $25.50 | $25.78 | $25.38 | $25.39 | $25.18 | 3,299,415 |
| 2024-11-18 | $26.34 | $26.46 | $25.71 | $25.81 | $25.60 | 3,066,929 |
| 2024-11-15 | $26.74 | $26.97 | $26.36 | $26.38 | $26.17 | 3,414,113 |
| 2024-11-14 | $26.00 | $26.40 | $25.66 | $26.32 | $26.11 | 3,367,956 |
| 2024-11-13 | $25.86 | $26.78 | $25.79 | $26.12 | $25.91 | 5,096,062 |
| 2024-11-12 | $27.59 | $27.81 | $25.30 | $25.86 | $25.65 | 7,630,251 |
| 2024-11-11 | $27.69 | $28.29 | $27.60 | $28.03 | $27.80 | 3,445,185 |
| 2024-11-08 | $28.02 | $28.08 | $27.39 | $27.73 | $27.73 | 3,728,077 |
| 2024-11-07 | $27.81 | $28.55 | $27.56 | $28.34 | $28.34 | 5,269,771 |
| 2024-11-06 | $28.53 | $28.83 | $27.00 | $27.59 | $27.59 | 5,560,773 |
| 2024-11-05 | $27.86 | $28.28 | $27.50 | $28.08 | $28.08 | 3,095,175 |
| 2024-11-04 | $28.39 | $29.20 | $28.26 | $28.33 | $28.33 | 7,448,568 |
| 2024-11-01 | $26.83 | $27.29 | $26.70 | $26.89 | $26.89 | 2,132,178 |
| 2024-10-31 | $27.34 | $27.48 | $26.76 | $26.76 | $26.76 | 3,314,660 |
| 2024-10-30 | $26.74 | $27.40 | $26.73 | $27.17 | $27.17 | 3,044,576 |
| 2024-10-29 | $27.21 | $27.39 | $26.67 | $26.69 | $26.69 | 2,975,143 |
| 2024-10-28 | $26.92 | $27.32 | $26.78 | $27.25 | $27.25 | 2,805,363 |
| 2024-10-25 | $26.98 | $27.41 | $26.85 | $26.94 | $26.94 | 3,651,031 |
| 2024-10-24 | $26.70 | $26.81 | $25.99 | $26.71 | $26.71 | 4,805,339 |
| 2024-10-23 | $26.18 | $26.60 | $26.18 | $26.47 | $26.47 | 3,377,368 |
| 2024-10-22 | $26.02 | $26.47 | $25.71 | $26.44 | $26.44 | 2,152,555 |
| 2024-10-21 | $26.34 | $26.39 | $25.83 | $26.02 | $26.02 | 2,155,638 |
| 2024-10-18 | $26.24 | $26.55 | $26.12 | $26.26 | $26.26 | 3,322,861 |
| 2024-10-17 | $25.80 | $25.97 | $25.51 | $25.97 | $25.97 | 3,606,394 |
| 2024-10-16 | $25.73 | $26.22 | $25.66 | $26.06 | $26.06 | 3,569,497 |
| 2024-10-15 | $25.92 | $26.09 | $25.50 | $25.53 | $25.53 | 3,849,446 |
| 2024-10-14 | $25.90 | $26.31 | $25.79 | $26.15 | $26.15 | 3,934,503 |
| 2024-10-11 | $26.38 | $26.63 | $26.14 | $26.16 | $26.16 | 3,071,052 |
| 2024-10-10 | $25.74 | $26.85 | $25.68 | $26.39 | $26.39 | 6,713,577 |
| 2024-10-09 | $25.72 | $26.08 | $25.21 | $25.27 | $25.27 | 5,241,807 |
| 2024-10-08 | $25.40 | $25.86 | $24.98 | $25.81 | $25.81 | 5,658,281 |
| 2024-10-07 | $26.96 | $26.96 | $25.50 | $25.74 | $25.74 | 5,197,602 |
| 2024-10-04 | $27.10 | $27.24 | $26.82 | $26.93 | $26.93 | 2,025,737 |
| 2024-10-03 | $26.78 | $26.92 | $26.36 | $26.79 | $26.79 | 2,951,169 |
| 2024-10-02 | $27.31 | $27.72 | $26.87 | $27.10 | $27.10 | 3,115,116 |
| 2024-10-01 | $26.68 | $27.27 | $26.34 | $27.05 | $27.05 | 3,565,734 |
| 2024-09-30 | $26.93 | $27.14 | $26.60 | $26.78 | $26.78 | 3,106,044 |
| 2024-09-27 | $26.69 | $27.53 | $26.69 | $27.02 | $27.02 | 3,531,138 |
| 2024-09-26 | $25.76 | $27.00 | $25.66 | $26.53 | $26.53 | 5,848,372 |
| 2024-09-25 | $26.01 | $26.02 | $25.32 | $25.35 | $25.35 | 3,006,389 |
| 2024-09-24 | $25.81 | $26.42 | $25.52 | $25.60 | $25.60 | 4,387,026 |
| 2024-09-23 | $25.59 | $25.76 | $25.22 | $25.34 | $25.34 | 4,679,713 |
| 2024-09-20 | $26.46 | $26.56 | $25.49 | $25.56 | $25.56 | 12,540,185 |
| 2024-09-19 | $26.50 | $27.00 | $26.15 | $26.73 | $26.73 | 5,572,603 |
| 2024-09-18 | $25.70 | $26.34 | $25.67 | $25.88 | $25.88 | 3,216,791 |
| 2024-09-17 | $25.55 | $25.95 | $25.55 | $25.65 | $25.65 | 3,000,782 |
| 2024-09-16 | $25.48 | $26.00 | $25.06 | $25.43 | $25.43 | 4,680,779 |
| 2024-09-13 | $25.48 | $26.47 | $25.42 | $26.39 | $26.39 | 5,898,749 |
| 2024-09-12 | $24.91 | $25.39 | $24.82 | $25.18 | $25.18 | 2,963,086 |
| 2024-09-11 | $24.63 | $24.94 | $24.12 | $24.89 | $24.89 | 4,453,651 |
| 2024-09-10 | $25.00 | $25.00 | $24.28 | $24.54 | $24.54 | 6,005,941 |
| 2024-09-09 | $25.61 | $25.68 | $25.04 | $25.06 | $25.06 | 4,315,897 |
| 2024-09-06 | $26.47 | $26.50 | $25.56 | $25.58 | $25.58 | 5,401,655 |
| 2024-09-05 | $27.35 | $27.51 | $26.51 | $26.55 | $26.55 | 2,998,487 |
| 2024-09-04 | $27.54 | $27.77 | $27.29 | $27.36 | $27.15 | 2,872,822 |
| 2024-09-03 | $28.25 | $28.28 | $27.27 | $27.45 | $27.23 | 4,333,242 |
| 2024-08-30 | $28.70 | $28.82 | $28.30 | $28.57 | $28.35 | 3,682,568 |
| 2024-08-29 | $28.94 | $29.18 | $28.33 | $28.61 | $28.39 | 3,149,404 |
| 2024-08-28 | $28.61 | $28.93 | $28.42 | $28.66 | $28.44 | 2,582,208 |
| 2024-08-27 | $28.50 | $29.02 | $28.39 | $28.89 | $28.66 | 2,452,159 |
| 2024-08-26 | $28.71 | $29.23 | $28.62 | $28.65 | $28.43 | 2,257,084 |
| 2024-08-23 | $28.00 | $28.55 | $27.82 | $28.52 | $28.30 | 1,964,553 |
| 2024-08-22 | $27.91 | $27.97 | $27.57 | $27.80 | $27.58 | 2,152,382 |
| 2024-08-21 | $27.54 | $28.29 | $27.43 | $27.92 | $27.70 | 2,858,562 |
| 2024-08-20 | $27.97 | $27.97 | $27.21 | $27.26 | $27.05 | 2,772,671 |
| 2024-08-19 | $27.80 | $28.44 | $27.80 | $27.95 | $27.73 | 3,087,695 |
| 2024-08-16 | $27.70 | $27.93 | $27.51 | $27.72 | $27.50 | 3,367,860 |
| 2024-08-15 | $28.08 | $28.45 | $27.63 | $27.70 | $27.48 | 2,941,776 |
| 2024-08-14 | $27.98 | $28.05 | $27.63 | $27.64 | $27.64 | 2,540,422 |
| 2024-08-13 | $27.45 | $28.47 | $27.45 | $28.10 | $28.10 | 3,679,836 |
| 2024-08-12 | $27.16 | $27.63 | $27.06 | $27.36 | $27.36 | 3,164,430 |
| 2024-08-09 | $26.81 | $27.13 | $26.38 | $27.05 | $27.05 | 3,980,364 |
| 2024-08-08 | $26.85 | $27.27 | $26.70 | $26.82 | $26.82 | 4,564,892 |
| 2024-08-07 | $27.48 | $27.98 | $26.60 | $26.60 | $26.60 | 5,303,990 |
| 2024-08-06 | $26.59 | $27.23 | $26.48 | $26.99 | $26.99 | 3,557,212 |
| 2024-08-05 | $26.74 | $26.95 | $26.09 | $26.52 | $26.52 | 4,414,927 |
| 2024-08-02 | $28.35 | $28.35 | $27.12 | $27.38 | $27.38 | 3,921,706 |
| 2024-08-01 | $29.68 | $29.94 | $28.64 | $28.86 | $28.86 | 2,416,812 |
| 2024-07-31 | $29.70 | $30.36 | $29.57 | $29.77 | $29.77 | 2,858,814 |
| 2024-07-30 | $29.01 | $29.70 | $29.01 | $29.57 | $29.57 | 2,076,300 |
| 2024-07-29 | $29.47 | $29.57 | $28.82 | $29.21 | $29.21 | 2,282,820 |
| 2024-07-26 | $29.46 | $29.76 | $29.27 | $29.57 | $29.57 | 2,132,207 |
| 2024-07-25 | $28.51 | $29.63 | $28.40 | $29.30 | $29.30 | 2,924,598 |
| 2024-07-24 | $28.77 | $29.07 | $28.54 | $28.56 | $28.56 | 2,435,952 |
| 2024-07-23 | $29.07 | $29.15 | $28.64 | $28.67 | $28.67 | 2,453,620 |
| 2024-07-22 | $29.79 | $29.85 | $29.01 | $29.39 | $29.39 | 2,242,941 |
| 2024-07-19 | $29.90 | $29.90 | $29.18 | $29.64 | $29.64 | 2,600,474 |
| 2024-07-18 | $30.35 | $30.75 | $29.79 | $29.83 | $29.83 | 3,671,425 |
| 2024-07-17 | $29.78 | $30.77 | $29.67 | $30.61 | $30.61 | 5,433,064 |
| 2024-07-16 | $28.37 | $29.81 | $28.37 | $29.78 | $29.78 | 3,543,718 |
| 2024-07-15 | $28.29 | $28.95 | $27.99 | $28.85 | $28.85 | 3,327,276 |
| 2024-07-12 | $28.42 | $28.65 | $28.10 | $28.39 | $28.39 | 2,903,146 |
| 2024-07-11 | $27.18 | $28.28 | $27.15 | $28.09 | $28.09 | 4,007,224 |
| 2024-07-10 | $27.00 | $27.00 | $26.54 | $26.83 | $26.83 | 2,995,873 |
| 2024-07-09 | $26.98 | $27.26 | $26.81 | $26.91 | $26.91 | 4,588,404 |
| 2024-07-08 | $27.23 | $27.40 | $26.80 | $27.06 | $27.06 | 4,692,445 |
| 2024-07-05 | $27.52 | $27.58 | $27.01 | $27.18 | $27.18 | 5,554,839 |
| 2024-07-03 | $27.96 | $28.15 | $27.55 | $27.55 | $27.55 | 2,002,087 |
| 2024-07-02 | $28.05 | $28.32 | $27.54 | $27.77 | $27.77 | 3,523,827 |
| 2024-07-01 | $28.95 | $29.00 | $27.95 | $27.96 | $27.96 | 3,379,383 |
| 2024-06-28 | $29.83 | $29.87 | $28.79 | $28.90 | $28.90 | 6,828,970 |
| 2024-06-27 | $29.37 | $29.86 | $29.37 | $29.52 | $29.52 | 4,120,149 |
| 2024-06-26 | $29.23 | $29.64 | $29.08 | $29.60 | $29.60 | 3,739,414 |
| 2024-06-25 | $28.78 | $29.48 | $28.70 | $29.36 | $29.36 | 5,700,352 |
| 2024-06-24 | $28.18 | $29.28 | $27.95 | $29.11 | $29.11 | 6,406,747 |
| 2024-06-21 | $27.79 | $28.31 | $27.64 | $27.80 | $27.80 | 14,773,772 |
| 2024-06-20 | $27.23 | $27.96 | $27.16 | $27.72 | $27.72 | 4,604,409 |
| 2024-06-18 | $26.89 | $27.63 | $26.88 | $27.16 | $27.16 | 3,803,659 |
| 2024-06-17 | $27.00 | $27.16 | $26.67 | $26.90 | $26.90 | 3,454,066 |
| 2024-06-14 | $27.45 | $27.51 | $26.95 | $27.16 | $27.16 | 3,817,899 |
| 2024-06-13 | $28.01 | $28.27 | $27.46 | $27.58 | $27.58 | 3,223,139 |
| 2024-06-12 | $28.80 | $28.88 | $27.76 | $28.08 | $28.08 | 3,644,042 |
| 2024-06-11 | $28.30 | $28.34 | $27.94 | $28.29 | $28.29 | 4,447,852 |
| 2024-06-10 | $28.21 | $28.86 | $27.94 | $28.76 | $28.76 | 5,158,604 |
| 2024-06-07 | $28.77 | $28.89 | $28.26 | $28.28 | $28.28 | 3,839,442 |
| 2024-06-06 | $29.09 | $29.35 | $28.82 | $29.06 | $29.06 | 3,171,282 |
| 2024-06-05 | $29.83 | $29.88 | $28.91 | $29.14 | $29.14 | 3,288,880 |
| 2024-06-04 | $30.20 | $30.29 | $29.71 | $29.75 | $29.75 | 3,174,739 |
| 2024-06-03 | $31.00 | $31.20 | $29.45 | $30.59 | $30.59 | 3,771,766 |
| 2024-05-31 | $30.12 | $30.97 | $29.92 | $30.93 | $30.93 | 6,780,864 |
| 2024-05-30 | $29.75 | $30.45 | $29.75 | $30.06 | $30.06 | 5,598,565 |
| 2024-05-29 | $30.58 | $31.08 | $29.75 | $29.78 | $29.78 | 4,085,247 |
| 2024-05-28 | $31.08 | $31.40 | $30.99 | $31.13 | $31.13 | 4,129,651 |
| 2024-05-24 | $31.15 | $31.31 | $30.70 | $30.98 | $30.98 | 2,760,302 |
| 2024-05-23 | $32.00 | $32.10 | $30.99 | $31.04 | $31.04 | 2,987,335 |
| 2024-05-22 | $30.55 | $32.29 | $30.49 | $31.75 | $31.75 | 4,531,144 |
| 2024-05-21 | $30.66 | $30.94 | $30.25 | $30.86 | $30.86 | 3,378,322 |
| 2024-05-20 | $30.57 | $30.91 | $30.51 | $30.78 | $30.78 | 4,018,566 |
| 2024-05-17 | $30.90 | $30.90 | $30.40 | $30.61 | $30.61 | 2,375,190 |
| 2024-05-16 | $30.20 | $30.89 | $30.15 | $30.77 | $30.77 | 3,965,832 |
| 2024-05-15 | $30.25 | $30.28 | $29.70 | $30.21 | $30.21 | 3,069,298 |
| 2024-05-14 | $29.89 | $30.24 | $29.76 | $30.08 | $30.08 | 3,642,843 |
| 2024-05-13 | $29.74 | $30.00 | $29.40 | $29.46 | $29.46 | 2,796,897 |
| 2024-05-10 | $30.05 | $30.15 | $29.37 | $29.43 | $29.43 | 2,775,291 |
| 2024-05-09 | $29.70 | $30.11 | $29.45 | $29.89 | $29.89 | 3,286,703 |
| 2024-05-08 | $29.42 | $29.81 | $29.33 | $29.57 | $29.57 | 3,194,815 |
| 2024-05-07 | $29.20 | $30.10 | $29.13 | $29.88 | $29.88 | 5,205,289 |
| 2024-05-06 | $29.07 | $29.29 | $28.72 | $29.04 | $29.04 | 5,491,417 |
| 2024-05-03 | $28.70 | $29.48 | $28.48 | $28.68 | $28.68 | 5,229,141 |
| 2024-05-02 | $29.65 | $29.74 | $27.83 | $28.41 | $28.41 | 12,581,749 |
| 2024-05-01 | $31.15 | $31.42 | $29.76 | $29.93 | $29.93 | 10,026,243 |
| 2024-04-30 | $31.03 | $31.66 | $30.61 | $31.39 | $31.39 | 7,773,713 |
| 2024-04-29 | $30.49 | $31.06 | $30.41 | $30.86 | $30.86 | 3,972,934 |
| 2024-04-26 | $30.11 | $30.39 | $30.03 | $30.25 | $30.25 | 2,670,272 |
| 2024-04-25 | $30.33 | $30.49 | $29.52 | $30.28 | $30.28 | 4,689,215 |
| 2024-04-24 | $30.20 | $30.54 | $30.11 | $30.49 | $30.49 | 3,509,290 |
| 2024-04-23 | $30.50 | $30.82 | $30.35 | $30.41 | $30.41 | 3,935,614 |
| 2024-04-22 | $30.77 | $31.01 | $30.35 | $30.74 | $30.74 | 2,930,251 |
| 2024-04-19 | $30.36 | $31.08 | $30.29 | $31.00 | $31.00 | 2,951,280 |
| 2024-04-18 | $30.66 | $30.86 | $30.35 | $30.47 | $30.47 | 3,411,277 |
| 2024-04-17 | $30.60 | $30.94 | $30.26 | $30.29 | $30.29 | 3,003,571 |
| 2024-04-16 | $30.75 | $30.84 | $30.40 | $30.42 | $30.42 | 3,561,407 |
| 2024-04-15 | $31.40 | $31.65 | $30.74 | $30.96 | $30.96 | 3,363,283 |
| 2024-04-12 | $31.93 | $32.03 | $30.91 | $31.12 | $31.12 | 3,564,292 |
| 2024-04-11 | $32.59 | $32.66 | $31.83 | $32.08 | $32.08 | 3,736,193 |
| 2024-04-10 | $33.00 | $33.18 | $32.15 | $32.68 | $32.68 | 4,163,994 |
| 2024-04-09 | $32.82 | $33.32 | $32.54 | $33.31 | $33.31 | 3,986,713 |
| 2024-04-08 | $33.16 | $33.44 | $32.47 | $32.56 | $32.56 | 3,625,399 |
| 2024-04-05 | $32.53 | $33.08 | $32.42 | $32.95 | $32.95 | 4,266,265 |
| 2024-04-04 | $32.81 | $33.00 | $32.44 | $32.78 | $32.78 | 5,199,412 |
| 2024-04-03 | $32.19 | $32.59 | $31.97 | $32.55 | $32.55 | 3,250,523 |
| 2024-04-02 | $32.45 | $32.88 | $31.88 | $32.11 | $32.11 | 4,539,654 |
| 2024-04-01 | $32.78 | $32.91 | $32.24 | $32.43 | $32.43 | 4,934,365 |
| 2024-03-28 | $32.18 | $32.57 | $31.47 | $32.46 | $32.46 | 7,077,946 |
| 2024-03-27 | $30.61 | $32.02 | $30.53 | $32.01 | $32.01 | 4,885,624 |
| 2024-03-26 | $30.88 | $31.30 | $30.43 | $30.50 | $30.50 | 5,368,847 |
| 2024-03-25 | $31.33 | $31.75 | $31.18 | $31.29 | $31.29 | 3,864,268 |
| 2024-03-22 | $32.06 | $32.14 | $31.11 | $31.18 | $31.18 | 4,087,372 |
| 2024-03-21 | $32.30 | $32.49 | $32.03 | $32.04 | $32.04 | 3,311,258 |
| 2024-03-20 | $32.03 | $32.45 | $31.85 | $32.27 | $32.27 | 3,562,234 |
| 2024-03-19 | $32.16 | $32.21 | $31.83 | $32.16 | $32.16 | 3,276,484 |
| 2024-03-18 | $32.19 | $32.60 | $31.80 | $32.22 | $32.22 | 4,053,613 |
| 2024-03-15 | $31.50 | $32.17 | $31.47 | $32.10 | $32.10 | 9,151,281 |
| 2024-03-14 | $31.73 | $31.99 | $31.33 | $31.63 | $31.63 | 4,587,126 |
| 2024-03-13 | $31.41 | $32.23 | $31.37 | $31.95 | $31.95 | 3,706,369 |
| 2024-03-12 | $31.76 | $31.76 | $31.06 | $31.36 | $31.36 | 3,244,926 |
| 2024-03-11 | $31.49 | $31.94 | $31.34 | $31.65 | $31.65 | 3,657,020 |
| 2024-03-08 | $32.08 | $32.25 | $31.51 | $31.59 | $31.59 | 3,037,413 |
| 2024-03-07 | $31.73 | $32.54 | $31.60 | $31.93 | $31.93 | 3,900,254 |
| 2024-03-06 | $31.46 | $31.79 | $31.19 | $31.45 | $31.45 | 3,406,018 |
| 2024-03-05 | $31.06 | $31.91 | $30.96 | $31.24 | $31.03 | 5,022,428 |
| 2024-03-04 | $31.59 | $31.69 | $31.10 | $31.29 | $31.08 | 6,875,248 |
| 2024-03-01 | $31.80 | $31.86 | $31.42 | $31.63 | $31.42 | 7,706,143 |
| 2024-02-29 | $30.57 | $31.27 | $30.47 | $31.16 | $30.95 | 9,124,961 |
| 2024-02-28 | $30.84 | $31.60 | $30.80 | $30.89 | $30.69 | 6,601,328 |
| 2024-02-27 | $31.82 | $31.94 | $31.19 | $31.22 | $31.01 | 4,620,402 |
| 2024-02-26 | $31.27 | $31.86 | $31.11 | $31.64 | $31.43 | 4,272,196 |
| 2024-02-23 | $31.88 | $32.12 | $31.28 | $31.48 | $31.27 | 6,119,528 |
| 2024-02-22 | $31.90 | $32.51 | $31.22 | $32.22 | $32.01 | 11,504,517 |
| 2024-02-21 | $30.16 | $30.54 | $29.86 | $30.23 | $30.03 | 6,316,285 |
| 2024-02-20 | $30.30 | $30.50 | $30.00 | $30.36 | $30.16 | 5,996,909 |
| 2024-02-16 | $30.16 | $30.59 | $29.83 | $30.55 | $30.35 | 5,131,807 |
| 2024-02-15 | $29.43 | $30.60 | $29.43 | $30.14 | $29.94 | 6,094,192 |
| 2024-02-14 | $29.64 | $29.82 | $29.25 | $29.55 | $29.35 | 6,270,817 |
| 2024-02-13 | $30.19 | $30.52 | $29.27 | $29.51 | $29.31 | 5,051,500 |
| 2024-02-12 | $30.06 | $30.83 | $29.99 | $30.59 | $30.39 | 5,199,266 |
| 2024-02-09 | $30.23 | $30.49 | $29.82 | $29.92 | $29.92 | 5,869,333 |
| 2024-02-08 | $30.37 | $30.37 | $29.87 | $30.09 | $30.09 | 3,504,041 |
| 2024-02-07 | $30.46 | $30.64 | $29.82 | $30.37 | $30.37 | 5,200,483 |
| 2024-02-06 | $29.90 | $30.56 | $29.74 | $30.35 | $30.35 | 5,356,503 |
| 2024-02-05 | $30.27 | $30.45 | $29.92 | $29.93 | $29.93 | 5,056,949 |
| 2024-02-02 | $30.61 | $30.95 | $30.21 | $30.86 | $30.86 | 4,420,279 |
| 2024-02-01 | $31.22 | $31.38 | $30.53 | $30.87 | $30.87 | 8,121,908 |
| 2024-01-31 | $31.67 | $31.76 | $30.71 | $30.71 | $30.71 | 5,742,427 |
| 2024-01-30 | $31.78 | $32.17 | $31.59 | $31.78 | $31.78 | 4,111,432 |
| 2024-01-29 | $32.10 | $32.23 | $31.72 | $32.12 | $32.12 | 3,622,116 |
| 2024-01-26 | $32.23 | $32.33 | $31.97 | $32.23 | $32.23 | 3,570,644 |
| 2024-01-25 | $32.35 | $32.42 | $31.64 | $32.05 | $32.05 | 3,341,468 |
| 2024-01-24 | $32.15 | $32.52 | $31.82 | $31.96 | $31.96 | 3,969,457 |
| 2024-01-23 | $32.37 | $33.00 | $32.20 | $32.21 | $32.21 | 4,803,628 |
| 2024-01-22 | $31.95 | $32.31 | $31.48 | $32.00 | $32.00 | 5,458,200 |
| 2024-01-19 | $32.21 | $32.30 | $31.55 | $32.10 | $32.10 | 6,090,557 |
| 2024-01-18 | $31.77 | $32.15 | $31.33 | $32.12 | $32.12 | 6,601,347 |
| 2024-01-17 | $31.90 | $32.06 | $31.33 | $31.62 | $31.62 | 5,134,754 |
| 2024-01-16 | $32.54 | $32.54 | $31.96 | $32.37 | $32.37 | 4,792,674 |
| 2024-01-12 | $33.67 | $33.71 | $32.42 | $32.78 | $32.78 | 6,683,746 |
| 2024-01-11 | $33.62 | $33.79 | $33.17 | $33.37 | $33.37 | 5,894,182 |
| 2024-01-10 | $33.88 | $34.09 | $33.41 | $33.67 | $33.67 | 4,016,886 |
| 2024-01-09 | $35.14 | $35.32 | $34.12 | $34.19 | $34.19 | 5,249,331 |
| 2024-01-08 | $35.05 | $35.50 | $34.52 | $35.39 | $35.39 | 4,299,999 |
| 2024-01-05 | $35.77 | $36.03 | $35.22 | $35.52 | $35.52 | 6,484,047 |
| 2024-01-04 | $36.92 | $37.00 | $35.56 | $35.72 | $35.72 | 4,480,039 |
| 2024-01-03 | $36.07 | $37.30 | $35.75 | $36.65 | $36.65 | 3,640,482 |
| 2024-01-02 | $35.65 | $37.00 | $35.63 | $36.48 | $36.48 | 3,820,271 |
| 2023-12-29 | $35.93 | $36.06 | $35.48 | $35.73 | $35.73 | 2,502,173 |
| 2023-12-28 | $36.55 | $36.73 | $36.09 | $36.11 | $36.11 | 2,146,916 |
| 2023-12-27 | $36.24 | $36.69 | $36.24 | $36.55 | $36.55 | 1,951,413 |
| 2023-12-26 | $36.34 | $36.60 | $36.16 | $36.41 | $36.41 | 1,924,143 |
| 2023-12-22 | $36.50 | $36.93 | $36.05 | $36.21 | $36.21 | 3,040,382 |
| 2023-12-21 | $36.16 | $36.49 | $35.65 | $36.33 | $36.33 | 3,932,399 |
| 2023-12-20 | $37.55 | $37.63 | $35.97 | $35.98 | $35.98 | 5,733,610 |
| 2023-12-19 | $37.37 | $38.30 | $37.21 | $38.15 | $38.15 | 4,194,086 |
| 2023-12-18 | $37.48 | $37.71 | $36.96 | $37.00 | $37.00 | 4,181,666 |
| 2023-12-15 | $36.83 | $37.30 | $36.23 | $36.62 | $36.62 | 9,179,371 |
| 2023-12-14 | $37.37 | $38.06 | $36.98 | $37.10 | $37.10 | 4,370,464 |
| 2023-12-13 | $34.66 | $36.54 | $34.56 | $36.46 | $36.46 | 3,989,841 |
| 2023-12-12 | $35.53 | $35.72 | $34.66 | $34.77 | $34.77 | 2,656,356 |
| 2023-12-11 | $35.40 | $35.95 | $35.23 | $35.89 | $35.89 | 2,862,624 |
| 2023-12-08 | $36.00 | $36.23 | $35.31 | $35.68 | $35.68 | 3,011,577 |
| 2023-12-07 | $35.52 | $36.44 | $35.35 | $35.91 | $35.91 | 3,615,318 |
| 2023-12-06 | $35.23 | $35.76 | $34.98 | $35.08 | $35.08 | 3,290,644 |
| 2023-12-05 | $35.94 | $36.22 | $35.06 | $35.15 | $34.95 | 3,920,485 |
| 2023-12-04 | $36.35 | $36.96 | $36.02 | $36.11 | $35.91 | 3,478,241 |
| 2023-12-01 | $35.96 | $37.13 | $35.82 | $36.90 | $36.69 | 3,337,055 |
| 2023-11-30 | $36.47 | $36.50 | $35.61 | $35.89 | $35.69 | 8,430,134 |
| 2023-11-29 | $36.50 | $36.75 | $36.12 | $36.42 | $36.21 | 2,970,684 |
| 2023-11-28 | $35.99 | $36.42 | $35.44 | $36.28 | $36.07 | 2,657,969 |
| 2023-11-27 | $36.11 | $36.17 | $35.68 | $36.00 | $35.80 | 2,728,262 |
| 2023-11-24 | $36.11 | $36.94 | $36.10 | $36.41 | $36.41 | 1,381,897 |
| 2023-11-22 | $35.67 | $36.07 | $35.10 | $36.01 | $36.01 | 2,337,607 |
| 2023-11-21 | $36.03 | $36.23 | $35.44 | $35.92 | $35.92 | 3,485,095 |
| 2023-11-20 | $36.15 | $36.25 | $35.51 | $36.21 | $36.21 | 3,279,103 |
| 2023-11-17 | $37.05 | $37.18 | $35.73 | $36.15 | $36.15 | 3,667,881 |
| 2023-11-16 | $36.84 | $37.64 | $36.17 | $36.78 | $36.78 | 3,546,591 |
| 2023-11-15 | $36.00 | $37.49 | $35.99 | $37.31 | $37.31 | 4,338,275 |
| 2023-11-14 | $35.37 | $36.35 | $35.37 | $35.91 | $35.91 | 4,344,474 |
| 2023-11-13 | $33.50 | $34.68 | $33.45 | $34.50 | $34.50 | 4,395,033 |
| 2023-11-10 | $33.50 | $33.73 | $33.01 | $33.64 | $33.64 | 3,196,132 |
| 2023-11-09 | $33.28 | $34.70 | $33.21 | $33.62 | $33.62 | 5,354,307 |
| 2023-11-08 | $31.88 | $33.51 | $31.60 | $32.77 | $32.77 | 6,053,512 |
| 2023-11-07 | $32.33 | $32.33 | $31.74 | $31.93 | $31.93 | 4,350,718 |
| 2023-11-06 | $33.45 | $33.51 | $32.41 | $32.48 | $32.48 | 4,736,136 |
| 2023-11-03 | $33.00 | $34.15 | $33.00 | $33.36 | $33.36 | 5,555,930 |
| 2023-11-02 | $32.25 | $33.68 | $32.12 | $33.66 | $33.66 | 4,323,975 |
| 2023-11-01 | $32.63 | $32.74 | $31.95 | $32.29 | $32.29 | 3,423,019 |
| 2023-10-31 | $33.19 | $33.28 | $32.23 | $32.48 | $32.48 | 3,635,729 |
| 2023-10-30 | $33.64 | $34.12 | $33.24 | $33.48 | $33.48 | 2,628,667 |
| 2023-10-27 | $33.71 | $33.74 | $32.90 | $33.09 | $33.09 | 2,539,681 |
| 2023-10-26 | $33.58 | $33.93 | $33.36 | $33.66 | $33.66 | 2,480,537 |
| 2023-10-25 | $33.82 | $33.94 | $33.02 | $33.36 | $33.36 | 3,453,363 |
| 2023-10-24 | $33.91 | $34.67 | $33.87 | $34.16 | $34.16 | 2,535,238 |
| 2023-10-23 | $33.88 | $34.70 | $33.53 | $33.68 | $33.68 | 3,759,273 |
| 2023-10-20 | $36.08 | $36.20 | $35.19 | $35.41 | $35.41 | 2,383,010 |
| 2023-10-19 | $36.44 | $37.23 | $36.30 | $36.44 | $36.44 | 2,868,829 |
| 2023-10-18 | $36.86 | $37.14 | $36.42 | $36.68 | $36.68 | 2,419,761 |
| 2023-10-17 | $36.15 | $37.42 | $36.15 | $37.13 | $37.13 | 4,108,903 |
| 2023-10-16 | $36.82 | $37.03 | $36.36 | $36.39 | $36.39 | 2,438,512 |
| 2023-10-13 | $36.48 | $37.00 | $35.96 | $36.36 | $36.36 | 3,472,756 |
| 2023-10-12 | $36.37 | $36.46 | $35.40 | $36.14 | $36.14 | 2,967,753 |
| 2023-10-11 | $36.42 | $37.02 | $35.85 | $36.13 | $36.13 | 2,580,331 |
| 2023-10-10 | $36.14 | $36.91 | $36.08 | $36.48 | $36.48 | 4,616,130 |
| 2023-10-09 | $33.95 | $36.01 | $33.95 | $35.98 | $35.98 | 4,787,323 |
| 2023-10-06 | $33.83 | $34.15 | $33.18 | $33.69 | $33.69 | 2,437,661 |
| 2023-10-05 | $33.31 | $34.24 | $33.31 | $34.00 | $34.00 | 4,681,616 |
| 2023-10-04 | $34.12 | $34.16 | $33.29 | $33.60 | $33.60 | 3,855,842 |
| 2023-10-03 | $34.55 | $35.01 | $33.90 | $33.99 | $33.99 | 3,240,289 |
| 2023-10-02 | $35.85 | $35.85 | $34.64 | $35.02 | $35.02 | 3,505,427 |
| 2023-09-29 | $35.97 | $36.38 | $35.26 | $35.60 | $35.60 | 4,128,344 |
| 2023-09-28 | $35.25 | $36.09 | $35.15 | $35.84 | $35.84 | 2,310,661 |
| 2023-09-27 | $35.83 | $35.89 | $35.14 | $35.20 | $35.20 | 2,963,080 |
| 2023-09-26 | $35.65 | $36.32 | $35.17 | $35.40 | $35.40 | 3,470,543 |
| 2023-09-25 | $35.58 | $36.20 | $35.55 | $36.11 | $36.11 | 3,245,407 |
| 2023-09-22 | $37.41 | $37.50 | $35.70 | $35.80 | $35.80 | 4,848,536 |
| 2023-09-21 | $36.89 | $37.57 | $36.29 | $37.11 | $37.11 | 5,504,380 |
| 2023-09-20 | $39.50 | $40.58 | $36.91 | $37.05 | $37.05 | 9,054,935 |
| 2023-09-19 | $38.43 | $39.47 | $38.38 | $39.36 | $39.36 | 4,802,533 |
| 2023-09-18 | $38.64 | $38.94 | $37.86 | $38.08 | $38.08 | 2,747,636 |
| 2023-09-15 | $38.80 | $39.48 | $38.33 | $38.39 | $38.39 | 9,824,846 |
| 2023-09-14 | $37.74 | $38.95 | $37.37 | $38.84 | $38.84 | 3,103,101 |
| 2023-09-13 | $37.53 | $37.76 | $36.95 | $37.19 | $37.19 | 2,801,966 |
| 2023-09-12 | $37.20 | $37.95 | $37.03 | $37.36 | $37.36 | 3,349,779 |
| 2023-09-11 | $37.85 | $38.55 | $37.07 | $37.11 | $37.11 | 3,814,507 |
| 2023-09-08 | $36.94 | $37.67 | $36.85 | $37.65 | $37.65 | 4,416,226 |
| 2023-09-07 | $37.79 | $38.23 | $36.38 | $36.68 | $36.68 | 5,882,333 |
| 2023-09-06 | $39.02 | $39.32 | $37.82 | $38.19 | $38.19 | 2,786,493 |
| 2023-09-05 | $40.10 | $40.67 | $39.29 | $39.44 | $39.23 | 2,908,468 |
| 2023-09-01 | $39.32 | $40.03 | $39.32 | $39.85 | $39.64 | 2,597,479 |
| 2023-08-31 | $38.94 | $39.25 | $38.56 | $38.85 | $38.65 | 4,464,147 |
| 2023-08-30 | $38.86 | $39.05 | $38.26 | $38.83 | $38.63 | 2,149,844 |
| 2023-08-29 | $38.32 | $38.97 | $38.02 | $38.92 | $38.72 | 2,922,431 |
| 2023-08-28 | $38.99 | $39.43 | $38.21 | $38.28 | $38.08 | 3,512,644 |
| 2023-08-25 | $38.77 | $39.47 | $38.65 | $38.99 | $38.79 | 3,623,355 |
| 2023-08-24 | $37.92 | $38.67 | $37.27 | $38.54 | $38.34 | 2,434,539 |
| 2023-08-23 | $38.66 | $38.71 | $37.80 | $38.21 | $38.21 | 2,821,914 |
| 2023-08-22 | $39.52 | $39.85 | $38.81 | $38.86 | $38.86 | 1,658,204 |
| 2023-08-21 | $39.75 | $39.89 | $39.13 | $39.54 | $39.54 | 1,649,701 |
| 2023-08-18 | $38.72 | $39.53 | $38.56 | $39.51 | $39.51 | 2,400,240 |
| 2023-08-17 | $39.42 | $39.87 | $39.23 | $39.29 | $39.29 | 1,872,643 |
| 2023-08-16 | $39.09 | $39.65 | $39.03 | $39.17 | $39.17 | 1,742,242 |
| 2023-08-15 | $40.01 | $40.18 | $39.02 | $39.21 | $39.21 | 2,833,115 |
| 2023-08-14 | $40.54 | $40.71 | $40.04 | $40.61 | $40.61 | 3,440,216 |
| 2023-08-11 | $41.53 | $42.18 | $41.52 | $41.69 | $41.69 | 2,049,773 |
| 2023-08-10 | $42.70 | $42.81 | $41.50 | $41.53 | $41.53 | 3,306,464 |
| 2023-08-09 | $41.99 | $42.57 | $41.82 | $42.41 | $42.41 | 3,495,387 |
| 2023-08-08 | $40.80 | $41.81 | $40.55 | $41.76 | $41.76 | 2,735,952 |
| 2023-08-07 | $41.22 | $42.28 | $41.20 | $41.70 | $41.70 | 3,464,395 |
| 2023-08-04 | $40.93 | $42.11 | $40.72 | $41.24 | $41.24 | 3,430,494 |
| 2023-08-03 | $40.35 | $41.13 | $39.16 | $40.80 | $40.80 | 4,572,520 |
| 2023-08-02 | $39.30 | $41.78 | $38.80 | $40.73 | $40.73 | 7,163,683 |
| 2023-08-01 | $40.81 | $40.96 | $39.95 | $40.23 | $40.23 | 3,848,077 |
| 2023-07-31 | $40.13 | $40.83 | $40.05 | $40.76 | $40.76 | 2,461,972 |
| 2023-07-28 | $40.54 | $40.66 | $39.97 | $40.22 | $40.22 | 2,591,877 |
| 2023-07-27 | $40.67 | $40.78 | $39.88 | $39.94 | $39.94 | 3,156,853 |
| 2023-07-26 | $39.78 | $40.69 | $39.77 | $40.46 | $40.46 | 4,018,663 |
| 2023-07-25 | $39.53 | $40.34 | $39.29 | $39.79 | $39.79 | 3,559,362 |
| 2023-07-24 | $38.94 | $39.88 | $38.72 | $39.53 | $39.53 | 3,720,004 |
| 2023-07-21 | $38.40 | $38.82 | $37.89 | $38.56 | $38.56 | 3,292,423 |
| 2023-07-20 | $38.49 | $38.82 | $37.62 | $38.64 | $38.64 | 5,180,235 |
| 2023-07-19 | $37.68 | $38.54 | $37.45 | $38.03 | $38.03 | 5,193,023 |
| 2023-07-18 | $36.12 | $38.16 | $35.95 | $37.53 | $37.53 | 4,859,981 |
| 2023-07-17 | $35.96 | $36.35 | $35.70 | $35.76 | $35.76 | 3,640,725 |
| 2023-07-14 | $36.64 | $36.68 | $35.36 | $35.74 | $35.74 | 3,526,477 |
| 2023-07-13 | $35.87 | $36.45 | $35.68 | $36.18 | $36.18 | 3,736,279 |
| 2023-07-12 | $37.09 | $37.26 | $35.82 | $35.88 | $35.88 | 3,896,834 |
| 2023-07-11 | $36.00 | $36.65 | $35.55 | $36.57 | $36.57 | 2,982,330 |
| 2023-07-10 | $36.05 | $36.56 | $35.81 | $35.82 | $35.82 | 4,619,353 |
| 2023-07-07 | $34.87 | $37.18 | $34.81 | $36.75 | $36.75 | 6,363,623 |
| 2023-07-06 | $34.83 | $34.92 | $33.69 | $34.88 | $34.88 | 3,581,701 |
| 2023-07-05 | $35.61 | $35.75 | $34.95 | $35.21 | $35.21 | 3,991,517 |
| 2023-07-03 | $34.94 | $36.18 | $34.90 | $35.74 | $35.74 | 2,039,269 |
| 2023-06-30 | $35.09 | $35.57 | $34.74 | $35.00 | $35.00 | 4,141,394 |
| 2023-06-29 | $34.12 | $34.82 | $33.97 | $34.78 | $34.78 | 2,458,308 |
| 2023-06-28 | $34.58 | $34.70 | $33.88 | $33.93 | $33.93 | 3,194,922 |
| 2023-06-27 | $34.20 | $34.78 | $33.32 | $34.74 | $34.74 | 3,583,560 |
| 2023-06-26 | $34.56 | $34.90 | $34.23 | $34.35 | $34.35 | 3,460,193 |
| 2023-06-23 | $34.63 | $34.63 | $33.94 | $34.21 | $34.21 | 5,593,875 |
| 2023-06-22 | $35.42 | $35.62 | $34.64 | $35.09 | $35.09 | 2,985,461 |
| 2023-06-21 | $34.74 | $35.86 | $34.63 | $35.50 | $35.50 | 4,106,216 |
| 2023-06-20 | $35.40 | $35.40 | $34.25 | $34.77 | $34.77 | 3,906,600 |
| 2023-06-16 | $35.43 | $35.93 | $34.86 | $35.82 | $35.82 | 12,261,053 |
| 2023-06-15 | $35.06 | $35.72 | $35.06 | $35.28 | $35.28 | 3,330,246 |
| 2023-06-14 | $36.06 | $36.18 | $34.42 | $34.99 | $34.99 | 4,273,322 |
| 2023-06-13 | $35.83 | $36.60 | $35.50 | $36.26 | $36.26 | 6,273,439 |
| 2023-06-12 | $34.75 | $35.91 | $34.67 | $35.52 | $35.52 | 4,201,792 |
| 2023-06-09 | $35.04 | $35.38 | $34.65 | $35.08 | $35.08 | 4,019,082 |
| 2023-06-08 | $36.15 | $36.58 | $34.44 | $34.93 | $34.93 | 4,585,024 |
| 2023-06-07 | $34.95 | $36.43 | $34.85 | $36.28 | $36.28 | 4,696,391 |
| 2023-06-06 | $32.00 | $34.73 | $32.00 | $34.60 | $34.60 | 4,123,220 |
| 2023-06-05 | $33.35 | $33.86 | $32.85 | $33.24 | $33.24 | 4,527,709 |
| 2023-06-02 | $32.48 | $33.51 | $32.36 | $33.08 | $33.08 | 4,538,737 |
| 2023-06-01 | $32.20 | $32.25 | $31.44 | $31.71 | $31.71 | 4,853,256 |
| 2023-05-31 | $32.77 | $32.77 | $31.76 | $31.96 | $31.96 | 10,179,476 |
| 2023-05-30 | $33.50 | $33.67 | $32.60 | $33.35 | $33.14 | 4,122,490 |
| 2023-05-26 | $34.76 | $34.92 | $33.76 | $33.89 | $33.89 | 3,627,718 |
| 2023-05-25 | $34.68 | $35.02 | $34.02 | $34.17 | $34.17 | 3,992,152 |
| 2023-05-24 | $35.67 | $35.79 | $34.94 | $35.16 | $35.16 | 3,101,834 |
| 2023-05-23 | $35.93 | $36.11 | $35.30 | $35.68 | $35.68 | 2,870,209 |
| 2023-05-22 | $35.90 | $36.35 | $35.23 | $35.98 | $35.98 | 2,539,837 |
| 2023-05-19 | $36.05 | $36.34 | $35.47 | $35.76 | $35.76 | 3,193,202 |
| 2023-05-18 | $35.18 | $35.85 | $34.92 | $35.79 | $35.79 | 3,845,009 |
| 2023-05-17 | $35.20 | $35.31 | $34.46 | $35.23 | $35.23 | 7,285,179 |
| 2023-05-16 | $36.14 | $36.40 | $35.19 | $35.26 | $35.26 | 3,571,230 |
| 2023-05-15 | $35.71 | $36.60 | $35.52 | $36.60 | $36.60 | 4,315,711 |
| 2023-05-12 | $35.77 | $35.96 | $34.81 | $35.35 | $35.35 | 5,842,461 |
| 2023-05-11 | $35.30 | $36.17 | $34.70 | $35.95 | $35.95 | 5,997,478 |
| 2023-05-10 | $37.69 | $38.09 | $36.20 | $36.90 | $36.90 | 4,202,553 |
| 2023-05-09 | $37.30 | $37.58 | $36.77 | $37.17 | $37.17 | 4,847,782 |
| 2023-05-08 | $39.78 | $40.20 | $37.79 | $37.82 | $37.82 | 4,325,197 |
| 2023-05-05 | $39.01 | $39.27 | $37.70 | $39.11 | $39.11 | 3,616,006 |
| 2023-05-04 | $42.08 | $42.38 | $38.30 | $38.59 | $38.59 | 7,578,468 |
| 2023-05-03 | $43.85 | $43.85 | $42.84 | $42.87 | $42.87 | 3,887,527 |
| 2023-05-02 | $43.25 | $43.99 | $41.80 | $43.33 | $43.33 | 3,471,163 |
| 2023-05-01 | $43.01 | $43.84 | $42.65 | $43.59 | $43.59 | 3,140,429 |
| 2023-04-28 | $41.89 | $42.98 | $41.49 | $42.85 | $42.85 | 4,501,358 |
| 2023-04-27 | $42.57 | $42.64 | $41.84 | $42.08 | $42.08 | 3,690,098 |
| 2023-04-26 | $42.74 | $42.90 | $41.84 | $42.18 | $42.18 | 3,143,459 |
| 2023-04-25 | $43.53 | $43.70 | $42.30 | $42.67 | $42.67 | 3,728,620 |
| 2023-04-24 | $43.93 | $44.44 | $43.67 | $44.43 | $44.43 | 4,716,195 |
| 2023-04-21 | $44.47 | $44.47 | $43.02 | $44.05 | $44.05 | 6,752,777 |
| 2023-04-20 | $44.90 | $45.33 | $44.59 | $44.82 | $44.82 | 3,437,413 |
| 2023-04-19 | $45.97 | $45.97 | $44.89 | $45.44 | $45.44 | 5,942,231 |
| 2023-04-18 | $47.25 | $47.42 | $45.83 | $46.24 | $46.24 | 3,119,423 |
| 2023-04-17 | $47.04 | $47.58 | $47.04 | $47.46 | $47.46 | 2,051,984 |
| 2023-04-14 | $47.71 | $48.92 | $46.93 | $46.99 | $46.99 | 2,851,153 |
| 2023-04-13 | $46.58 | $47.08 | $46.15 | $46.75 | $46.75 | 2,316,621 |
| 2023-04-12 | $47.10 | $47.10 | $46.10 | $46.76 | $46.76 | 2,551,308 |
| 2023-04-11 | $45.25 | $47.08 | $45.16 | $46.90 | $46.90 | 4,961,515 |
| 2023-04-10 | $44.10 | $45.94 | $43.88 | $44.91 | $44.91 | 3,926,993 |
| 2023-04-06 | $44.61 | $44.63 | $43.26 | $43.67 | $43.67 | 6,379,738 |
| 2023-04-05 | $45.88 | $46.34 | $45.21 | $46.29 | $46.29 | 4,479,216 |
| 2023-04-04 | $46.50 | $46.50 | $44.79 | $46.19 | $46.19 | 4,391,381 |
| 2023-04-03 | $46.70 | $47.30 | $45.76 | $46.56 | $46.56 | 3,500,064 |
| 2023-03-31 | $45.41 | $46.04 | $44.80 | $45.88 | $45.88 | 3,594,625 |
| 2023-03-30 | $45.90 | $46.25 | $45.06 | $45.26 | $45.26 | 2,291,090 |
| 2023-03-29 | $44.24 | $46.12 | $44.19 | $45.19 | $45.19 | 4,399,798 |
| 2023-03-28 | $43.42 | $44.09 | $43.05 | $43.65 | $43.65 | 2,764,424 |
| 2023-03-27 | $43.25 | $43.74 | $42.05 | $43.28 | $43.28 | 3,988,753 |
| 2023-03-24 | $42.35 | $42.54 | $41.16 | $42.39 | $42.39 | 7,238,730 |
| 2023-03-23 | $44.22 | $44.76 | $42.53 | $42.98 | $42.98 | 3,174,236 |
| 2023-03-22 | $45.46 | $45.74 | $43.95 | $43.97 | $43.97 | 3,296,025 |
| 2023-03-21 | $44.71 | $45.76 | $44.71 | $45.37 | $45.37 | 3,835,772 |
| 2023-03-20 | $43.19 | $44.12 | $42.89 | $43.61 | $43.61 | 3,894,430 |
| 2023-03-17 | $44.21 | $44.59 | $43.04 | $43.09 | $43.09 | 5,720,346 |
| 2023-03-16 | $44.00 | $44.94 | $43.49 | $44.55 | $44.55 | 4,489,333 |
| 2023-03-15 | $44.86 | $45.00 | $43.00 | $44.74 | $44.74 | 6,977,374 |
| 2023-03-14 | $48.73 | $49.33 | $45.98 | $46.58 | $46.58 | 5,482,654 |
| 2023-03-13 | $47.90 | $48.48 | $46.68 | $47.58 | $47.33 | 6,363,711 |
| 2023-03-10 | $52.04 | $52.11 | $48.92 | $49.08 | $49.08 | 6,460,268 |
| 2023-03-09 | $54.62 | $55.21 | $52.37 | $52.54 | $52.54 | 4,695,294 |
| 2023-03-08 | $54.22 | $55.09 | $53.86 | $54.34 | $54.34 | 4,886,654 |
| 2023-03-07 | $55.66 | $56.18 | $54.09 | $54.15 | $54.15 | 4,547,666 |
| 2023-03-06 | $56.70 | $56.93 | $55.91 | $56.22 | $56.22 | 3,887,228 |
| 2023-03-03 | $57.08 | $57.46 | $56.18 | $57.14 | $57.14 | 4,210,944 |
| 2023-03-02 | $54.05 | $57.25 | $53.28 | $57.00 | $57.00 | 6,905,076 |
| 2023-03-01 | $53.07 | $54.52 | $52.83 | $54.26 | $54.26 | 3,646,200 |
| 2023-02-28 | $53.28 | $54.05 | $52.89 | $53.19 | $52.99 | 5,676,441 |
| 2023-02-27 | $51.75 | $53.54 | $51.75 | $53.01 | $52.82 | 5,066,228 |
| 2023-02-24 | $51.22 | $51.66 | $50.39 | $51.51 | $51.32 | 5,587,724 |
| 2023-02-23 | $49.80 | $52.53 | $49.80 | $51.50 | $51.31 | 8,360,039 |
| 2023-02-22 | $48.97 | $50.45 | $48.97 | $50.20 | $50.02 | 4,325,647 |
| 2023-02-21 | $48.14 | $49.77 | $48.04 | $48.86 | $48.68 | 4,720,800 |
| 2023-02-17 | $49.98 | $50.16 | $49.22 | $49.85 | $49.67 | 3,841,336 |
| 2023-02-16 | $49.07 | $51.55 | $49.00 | $50.40 | $50.21 | 3,267,617 |
| 2023-02-15 | $49.32 | $49.83 | $48.83 | $49.62 | $49.44 | 3,330,396 |
| 2023-02-14 | $49.90 | $50.27 | $48.97 | $49.97 | $49.79 | 4,185,877 |
| 2023-02-13 | $50.80 | $50.92 | $49.62 | $50.23 | $50.05 | 3,429,361 |
| 2023-02-10 | $49.99 | $51.81 | $49.89 | $51.30 | $51.11 | 3,436,439 |
| 2023-02-09 | $50.52 | $50.70 | $49.59 | $50.00 | $49.82 | 3,235,264 |
| 2023-02-08 | $49.80 | $50.08 | $49.35 | $50.01 | $49.83 | 5,248,994 |
| 2023-02-07 | $50.23 | $50.62 | $49.16 | $50.05 | $49.87 | 3,537,836 |
| 2023-02-06 | $50.13 | $50.72 | $49.47 | $50.14 | $49.96 | 3,531,757 |
| 2023-02-03 | $50.35 | $51.06 | $50.15 | $50.44 | $50.25 | 3,870,651 |
| 2023-02-02 | $50.00 | $51.07 | $49.69 | $50.85 | $50.66 | 3,930,875 |
| 2023-02-01 | $49.30 | $50.14 | $48.72 | $49.86 | $49.68 | 3,248,480 |
| 2023-01-31 | $48.59 | $49.69 | $48.59 | $49.54 | $49.36 | 4,152,968 |
| 2023-01-30 | $48.75 | $49.09 | $48.18 | $48.50 | $48.32 | 3,356,201 |
| 2023-01-27 | $48.98 | $49.68 | $48.72 | $49.51 | $49.33 | 2,864,272 |
| 2023-01-26 | $48.66 | $49.30 | $48.25 | $49.18 | $49.00 | 3,111,149 |
| 2023-01-25 | $47.78 | $48.33 | $47.43 | $48.10 | $47.92 | 2,916,840 |
| 2023-01-24 | $47.75 | $50.40 | $45.60 | $48.46 | $48.28 | 3,346,200 |
| 2023-01-23 | $47.93 | $48.57 | $47.68 | $48.35 | $48.17 | 3,380,889 |
| 2023-01-20 | $46.11 | $48.02 | $45.79 | $48.01 | $47.83 | 3,716,845 |
| 2023-01-19 | $46.63 | $47.04 | $45.61 | $46.72 | $46.55 | 2,971,205 |
| 2023-01-18 | $47.71 | $48.78 | $47.04 | $47.06 | $46.89 | 3,567,782 |
| 2023-01-17 | $47.15 | $48.46 | $47.00 | $47.25 | $47.08 | 4,214,920 |
| 2023-01-13 | $45.07 | $46.42 | $44.66 | $46.32 | $46.15 | 4,316,006 |
| 2023-01-12 | $45.33 | $46.99 | $44.50 | $46.98 | $46.81 | 4,347,065 |
| 2023-01-11 | $44.89 | $45.46 | $44.08 | $45.22 | $45.05 | 4,702,009 |
| 2023-01-10 | $47.63 | $47.96 | $44.81 | $44.83 | $44.67 | 4,336,447 |
| 2023-01-09 | $46.71 | $47.82 | $46.60 | $47.20 | $47.03 | 4,823,918 |
| 2023-01-06 | $45.33 | $47.04 | $45.33 | $46.73 | $46.56 | 7,146,449 |
| 2023-01-05 | $43.19 | $44.81 | $43.04 | $44.69 | $44.53 | 5,115,517 |
| 2023-01-04 | $42.48 | $43.41 | $41.91 | $43.27 | $43.11 | 4,506,991 |
| 2023-01-03 | $43.75 | $44.54 | $42.45 | $42.63 | $42.47 | 3,839,925 |
| 2022-12-30 | $43.21 | $43.89 | $43.12 | $43.87 | $43.87 | 3,684,015 |
| 2022-12-29 | $43.45 | $43.90 | $43.18 | $43.41 | $43.41 | 4,581,349 |
| 2022-12-28 | $44.71 | $44.71 | $43.32 | $43.44 | $43.44 | 3,678,779 |
| 2022-12-27 | $45.55 | $45.60 | $44.44 | $44.60 | $44.60 | 2,085,332 |
| 2022-12-23 | $45.11 | $45.44 | $44.79 | $45.14 | $45.14 | 1,818,183 |
| 2022-12-22 | $45.33 | $45.45 | $43.73 | $44.73 | $44.73 | 2,975,788 |
| 2022-12-21 | $45.86 | $46.20 | $45.41 | $45.85 | $45.85 | 2,630,085 |
| 2022-12-20 | $44.55 | $45.63 | $44.52 | $45.34 | $45.34 | 2,525,928 |
| 2022-12-19 | $45.46 | $46.06 | $44.18 | $44.54 | $44.54 | 2,834,518 |
| 2022-12-16 | $45.05 | $45.59 | $44.12 | $45.36 | $45.36 | 11,077,914 |
| 2022-12-15 | $44.62 | $45.37 | $44.29 | $45.30 | $45.30 | 4,326,099 |
| 2022-12-14 | $46.97 | $47.45 | $45.29 | $45.41 | $45.41 | 4,400,871 |
| 2022-12-13 | $48.25 | $48.86 | $46.98 | $47.03 | $47.03 | 3,306,430 |
| 2022-12-12 | $46.57 | $47.65 | $46.35 | $47.26 | $47.26 | 2,972,183 |
| 2022-12-09 | $47.14 | $47.68 | $46.76 | $46.81 | $46.81 | 2,501,350 |
| 2022-12-08 | $47.99 | $48.74 | $46.93 | $47.00 | $47.00 | 2,247,154 |
| 2022-12-07 | $47.11 | $47.45 | $46.16 | $47.33 | $47.33 | 5,514,740 |
| 2022-12-06 | $48.31 | $49.11 | $47.47 | $47.71 | $47.71 | 2,486,211 |
| 2022-12-05 | $49.80 | $50.53 | $47.59 | $48.19 | $48.19 | 3,159,472 |
| 2022-12-02 | $48.87 | $50.37 | $48.86 | $49.31 | $49.31 | 3,388,822 |
| 2022-12-01 | $51.47 | $51.83 | $48.89 | $49.10 | $49.10 | 3,242,059 |
| 2022-11-30 | $51.26 | $51.34 | $49.20 | $51.30 | $51.30 | 6,123,400 |
| 2022-11-29 | $50.97 | $51.39 | $50.05 | $50.73 | $50.73 | 3,805,482 |
| 2022-11-28 | $50.95 | $51.92 | $50.02 | $50.26 | $50.26 | 3,444,059 |
| 2022-11-25 | $50.58 | $51.79 | $50.51 | $51.77 | $51.77 | 1,617,706 |
| 2022-11-23 | $49.85 | $50.68 | $49.19 | $50.60 | $50.60 | 2,329,278 |
| 2022-11-22 | $49.54 | $51.01 | $49.22 | $50.47 | $50.47 | 4,228,999 |
| 2022-11-21 | $48.49 | $49.17 | $47.26 | $48.66 | $48.66 | 4,166,289 |
| 2022-11-18 | $50.04 | $50.04 | $48.35 | $48.97 | $48.97 | 3,161,244 |
| 2022-11-17 | $49.52 | $50.25 | $48.41 | $49.98 | $49.98 | 2,615,436 |
| 2022-11-16 | $51.71 | $51.86 | $49.99 | $50.17 | $50.17 | 3,716,256 |
| 2022-11-15 | $53.47 | $53.52 | $49.89 | $52.59 | $52.59 | 7,873,493 |
| 2022-11-14 | $52.52 | $54.19 | $52.48 | $53.12 | $53.12 | 3,574,428 |
| 2022-11-11 | $54.12 | $55.80 | $51.87 | $52.79 | $52.79 | 5,681,790 |
| 2022-11-10 | $51.41 | $54.23 | $50.61 | $53.50 | $53.50 | 4,448,413 |
| 2022-11-09 | $51.92 | $52.39 | $49.50 | $49.63 | $49.63 | 3,375,333 |
| 2022-11-08 | $50.30 | $53.75 | $49.96 | $52.89 | $52.89 | 5,171,551 |
| 2022-11-07 | $49.52 | $50.04 | $48.36 | $49.92 | $49.92 | 4,687,971 |
| 2022-11-04 | $49.68 | $50.56 | $48.41 | $49.29 | $49.29 | 4,090,887 |
| 2022-11-03 | $49.00 | $49.36 | $46.14 | $48.84 | $48.84 | 8,054,097 |
| 2022-11-02 | $54.34 | $54.62 | $51.86 | $51.89 | $51.89 | 3,556,709 |
| 2022-11-01 | $54.46 | $54.56 | $52.86 | $54.45 | $54.45 | 3,527,621 |
| 2022-10-31 | $53.91 | $55.16 | $53.15 | $53.75 | $53.75 | 4,023,882 |
| 2022-10-28 | $53.49 | $54.54 | $51.80 | $53.14 | $53.14 | 2,511,058 |
| 2022-10-27 | $53.90 | $54.67 | $53.45 | $53.54 | $53.54 | 3,115,685 |
| 2022-10-26 | $54.29 | $54.46 | $53.32 | $53.34 | $53.34 | 3,820,684 |
| 2022-10-25 | $52.22 | $53.70 | $52.13 | $53.63 | $53.63 | 3,206,101 |
| 2022-10-24 | $53.13 | $53.32 | $51.62 | $52.49 | $52.49 | 3,320,886 |
| 2022-10-21 | $51.00 | $53.13 | $50.19 | $53.10 | $53.10 | 4,035,731 |
| 2022-10-20 | $51.19 | $52.56 | $50.38 | $51.53 | $51.53 | 2,905,450 |
| 2022-10-19 | $50.68 | $51.76 | $50.31 | $50.72 | $50.72 | 2,406,290 |
| 2022-10-18 | $49.19 | $51.10 | $49.06 | $50.81 | $50.81 | 5,052,090 |
| 2022-10-17 | $47.97 | $48.58 | $47.25 | $48.25 | $48.25 | 4,715,348 |
| 2022-10-14 | $52.07 | $52.07 | $46.66 | $46.86 | $46.86 | 8,355,022 |
| 2022-10-13 | $49.69 | $52.31 | $48.90 | $52.00 | $52.00 | 3,896,310 |
| 2022-10-12 | $49.30 | $50.40 | $48.19 | $50.12 | $50.12 | 3,292,666 |
| 2022-10-11 | $51.81 | $51.87 | $49.12 | $49.56 | $49.56 | 4,825,553 |
| 2022-10-10 | $51.79 | $53.28 | $50.94 | $52.69 | $52.69 | 3,725,068 |
| 2022-10-07 | $50.90 | $51.62 | $49.57 | $51.06 | $51.06 | 3,243,753 |
| 2022-10-06 | $50.62 | $51.69 | $50.28 | $51.31 | $51.31 | 3,938,883 |
| 2022-10-05 | $51.59 | $52.17 | $50.77 | $51.09 | $51.09 | 3,499,257 |
| 2022-10-04 | $50.40 | $52.11 | $50.22 | $52.09 | $52.09 | 4,722,176 |
| 2022-10-03 | $49.33 | $49.98 | $48.39 | $49.44 | $49.44 | 5,197,610 |
| 2022-09-30 | $48.09 | $49.19 | $47.46 | $48.33 | $48.33 | 5,154,891 |
| 2022-09-29 | $49.18 | $49.19 | $47.75 | $48.39 | $48.39 | 3,663,029 |
| 2022-09-28 | $48.07 | $49.88 | $48.04 | $49.64 | $49.64 | 3,765,128 |
| 2022-09-27 | $47.30 | $48.77 | $47.23 | $48.44 | $48.44 | 4,681,304 |
| 2022-09-26 | $48.05 | $49.32 | $46.49 | $46.51 | $46.51 | 6,770,808 |
| 2022-09-23 | $50.68 | $50.94 | $47.80 | $48.53 | $48.53 | 7,134,898 |
| 2022-09-22 | $54.36 | $55.28 | $52.50 | $52.52 | $52.52 | 3,760,982 |
| 2022-09-21 | $55.18 | $55.37 | $53.31 | $53.50 | $53.50 | 5,145,448 |
| 2022-09-20 | $54.31 | $55.04 | $52.94 | $54.31 | $54.31 | 6,027,530 |
| 2022-09-19 | $51.18 | $55.32 | $51.02 | $54.87 | $54.87 | 5,608,561 |
| 2022-09-16 | $52.53 | $52.93 | $50.44 | $52.20 | $52.20 | 14,897,217 |
| 2022-09-15 | $53.15 | $54.09 | $52.67 | $53.61 | $53.61 | 5,081,505 |
| 2022-09-14 | $52.70 | $54.22 | $52.45 | $53.90 | $53.90 | 5,716,822 |
| 2022-09-13 | $51.57 | $54.05 | $51.53 | $52.61 | $52.61 | 5,856,815 |
| 2022-09-12 | $56.76 | $57.10 | $51.88 | $52.44 | $52.44 | 9,943,299 |
| 2022-09-09 | $55.37 | $56.39 | $54.83 | $56.24 | $56.24 | 4,008,223 |
| 2022-09-08 | $53.24 | $54.21 | $52.59 | $54.16 | $54.16 | 3,323,307 |
| 2022-09-07 | $52.78 | $53.49 | $52.10 | $53.12 | $53.12 | 3,445,069 |
| 2022-09-06 | $55.44 | $55.88 | $53.91 | $54.01 | $54.01 | 3,635,879 |
| 2022-09-02 | $54.24 | $55.29 | $53.02 | $54.84 | $54.84 | 4,045,077 |
| 2022-09-01 | $52.76 | $53.16 | $51.58 | $52.84 | $52.84 | 5,076,472 |
| 2022-08-31 | $56.29 | $56.29 | $53.79 | $53.87 | $53.87 | 9,355,878 |
| 2022-08-30 | $59.37 | $59.37 | $56.57 | $57.34 | $57.18 | 5,147,146 |
| 2022-08-29 | $60.72 | $61.55 | $59.18 | $60.34 | $60.17 | 5,052,264 |
| 2022-08-26 | $62.50 | $63.16 | $61.44 | $61.77 | $61.60 | 5,066,775 |
| 2022-08-25 | $61.85 | $62.99 | $60.63 | $61.94 | $61.77 | 6,371,237 |
| 2022-08-24 | $57.80 | $60.80 | $57.65 | $60.69 | $60.52 | 7,947,121 |
| 2022-08-23 | $56.29 | $57.71 | $56.25 | $57.25 | $57.09 | 4,342,154 |
| 2022-08-22 | $52.96 | $55.73 | $52.92 | $55.36 | $55.21 | 4,028,643 |
| 2022-08-19 | $54.12 | $54.12 | $53.21 | $53.52 | $53.37 | 2,887,073 |
| 2022-08-18 | $54.94 | $55.21 | $54.19 | $54.73 | $54.58 | 2,728,215 |
| 2022-08-17 | $53.92 | $54.95 | $53.64 | $54.21 | $54.06 | 2,800,379 |
| 2022-08-16 | $53.74 | $54.68 | $53.66 | $54.39 | $54.24 | 3,032,613 |
| 2022-08-15 | $53.16 | $53.83 | $52.66 | $53.16 | $53.01 | 3,998,847 |
| 2022-08-12 | $54.36 | $55.19 | $54.07 | $54.85 | $54.70 | 2,944,094 |
| 2022-08-11 | $54.30 | $55.58 | $54.30 | $54.76 | $54.61 | 2,763,048 |
| 2022-08-10 | $54.29 | $54.69 | $52.96 | $53.99 | $53.84 | 3,229,838 |
| 2022-08-09 | $52.83 | $54.58 | $52.83 | $54.01 | $53.86 | 4,168,089 |
| 2022-08-08 | $52.79 | $54.39 | $51.55 | $52.31 | $52.16 | 6,308,214 |
| 2022-08-05 | $51.22 | $53.45 | $51.00 | $52.22 | $52.07 | 3,733,879 |
| 2022-08-04 | $53.11 | $53.79 | $51.45 | $51.71 | $51.57 | 4,098,277 |
| 2022-08-03 | $53.53 | $54.84 | $51.81 | $52.93 | $52.78 | 4,671,001 |
| 2022-08-02 | $49.25 | $53.68 | $48.86 | $52.22 | $52.07 | 7,208,157 |
| 2022-08-01 | $52.15 | $52.28 | $50.55 | $51.39 | $51.25 | 6,026,013 |
| 2022-07-29 | $51.59 | $52.74 | $50.82 | $52.66 | $52.51 | 4,682,034 |
| 2022-07-28 | $51.58 | $52.28 | $50.20 | $50.80 | $50.66 | 4,692,650 |
| 2022-07-27 | $49.56 | $51.33 | $48.28 | $51.12 | $50.98 | 4,545,382 |
| 2022-07-26 | $50.88 | $51.41 | $49.41 | $49.66 | $49.52 | 4,805,967 |
| 2022-07-25 | $48.40 | $50.57 | $48.00 | $50.51 | $50.37 | 4,921,759 |
| 2022-07-22 | $48.34 | $49.41 | $47.41 | $47.64 | $47.51 | 3,494,094 |
| 2022-07-21 | $47.35 | $48.19 | $46.39 | $48.18 | $48.05 | 3,559,825 |
| 2022-07-20 | $47.38 | $48.23 | $47.20 | $48.03 | $47.90 | 3,592,143 |
| 2022-07-19 | $46.08 | $48.34 | $45.90 | $48.07 | $47.94 | 4,841,248 |
| 2022-07-18 | $46.07 | $46.79 | $45.26 | $45.71 | $45.58 | 5,799,799 |
| 2022-07-15 | $44.38 | $45.28 | $43.79 | $45.02 | $44.89 | 4,525,925 |
| 2022-07-14 | $45.03 | $45.65 | $43.18 | $43.67 | $43.55 | 7,072,417 |
| 2022-07-13 | $44.69 | $47.10 | $44.67 | $46.31 | $46.18 | 6,343,123 |
| 2022-07-12 | $44.02 | $45.42 | $43.77 | $44.87 | $44.75 | 5,177,189 |
| 2022-07-11 | $44.48 | $45.50 | $44.27 | $44.92 | $44.80 | 5,832,686 |
| 2022-07-08 | $45.89 | $46.08 | $44.52 | $45.22 | $45.09 | 4,172,833 |
| 2022-07-07 | $46.03 | $46.81 | $44.60 | $45.13 | $45.00 | 6,484,954 |
| 2022-07-06 | $44.03 | $44.65 | $42.50 | $44.46 | $44.34 | 9,094,518 |
| 2022-07-05 | $44.94 | $45.25 | $43.81 | $44.52 | $44.40 | 8,775,413 |
| 2022-07-01 | $46.54 | $47.75 | $45.41 | $46.92 | $46.79 | 6,147,189 |
| 2022-06-30 | $47.11 | $48.16 | $46.44 | $47.23 | $47.10 | 5,981,221 |
| 2022-06-29 | $49.73 | $50.15 | $47.68 | $48.14 | $48.01 | 5,585,270 |
| 2022-06-28 | $49.94 | $51.35 | $48.92 | $49.28 | $49.14 | 8,233,760 |
| 2022-06-27 | $47.20 | $49.05 | $46.18 | $48.74 | $48.60 | 8,010,257 |
| 2022-06-24 | $45.89 | $47.76 | $45.13 | $46.61 | $46.48 | 9,921,651 |
| 2022-06-23 | $50.06 | $50.06 | $45.15 | $45.24 | $45.11 | 12,948,945 |
| 2022-06-22 | $49.51 | $50.98 | $49.05 | $50.03 | $49.89 | 8,591,862 |
| 2022-06-21 | $51.65 | $52.46 | $50.68 | $51.58 | $51.44 | 8,730,341 |
| 2022-06-17 | $50.68 | $51.41 | $49.02 | $50.60 | $50.46 | 12,381,532 |
| 2022-06-16 | $51.91 | $53.43 | $50.18 | $50.94 | $50.80 | 10,042,505 |
| 2022-06-15 | $53.49 | $54.50 | $52.19 | $53.61 | $53.46 | 8,638,782 |
| 2022-06-14 | $51.83 | $53.67 | $51.14 | $52.73 | $52.58 | 7,439,249 |
| 2022-06-13 | $51.57 | $52.57 | $50.62 | $51.43 | $51.29 | 7,597,767 |
| 2022-06-10 | $53.13 | $55.63 | $52.53 | $53.36 | $53.21 | 7,648,765 |
| 2022-06-09 | $55.81 | $56.19 | $53.60 | $53.66 | $53.51 | 9,060,696 |
| 2022-06-08 | $56.41 | $58.98 | $55.95 | $56.80 | $56.64 | 7,346,971 |
| 2022-06-07 | $59.38 | $59.46 | $55.71 | $57.18 | $57.02 | 10,939,886 |
| 2022-06-06 | $60.39 | $60.74 | $58.78 | $59.56 | $59.39 | 7,728,513 |
| 2022-06-03 | $59.26 | $60.11 | $58.64 | $59.69 | $59.52 | 3,522,568 |
| 2022-06-02 | $59.37 | $61.35 | $59.04 | $60.10 | $59.93 | 6,763,151 |
| 2022-06-01 | $61.80 | $62.24 | $57.59 | $58.69 | $58.53 | 8,540,795 |
| 2022-05-31 | $61.40 | $64.62 | $60.52 | $62.65 | $62.32 | 13,129,413 |
| 2022-05-27 | $58.71 | $59.87 | $56.55 | $59.85 | $59.53 | 6,649,437 |
| 2022-05-26 | $59.18 | $59.98 | $58.16 | $58.96 | $58.65 | 6,654,241 |
| 2022-05-25 | $57.14 | $60.46 | $56.88 | $59.82 | $59.50 | 8,980,721 |
| 2022-05-24 | $59.88 | $60.36 | $57.86 | $58.20 | $57.89 | 12,203,612 |
| 2022-05-23 | $58.17 | $61.78 | $58.11 | $61.00 | $60.68 | 9,105,015 |
| 2022-05-20 | $62.25 | $63.27 | $56.19 | $57.95 | $57.64 | 11,768,304 |
| 2022-05-19 | $60.96 | $62.95 | $59.63 | $61.17 | $60.84 | 6,997,903 |
| 2022-05-18 | $64.91 | $65.75 | $60.41 | $61.45 | $61.12 | 7,720,267 |
| 2022-05-17 | $64.26 | $66.60 | $62.64 | $65.64 | $65.29 | 8,153,322 |
| 2022-05-16 | $64.04 | $65.46 | $62.68 | $63.08 | $62.74 | 6,249,123 |
| 2022-05-13 | $61.09 | $63.44 | $61.00 | $62.29 | $61.96 | 5,408,941 |
| 2022-05-12 | $59.27 | $59.64 | $56.30 | $58.74 | $58.43 | 6,959,962 |
| 2022-05-11 | $58.55 | $62.24 | $57.90 | $59.46 | $59.14 | 8,585,016 |
| 2022-05-10 | $58.72 | $60.49 | $56.00 | $57.64 | $57.33 | 8,552,696 |
| 2022-05-09 | $62.10 | $62.27 | $55.34 | $55.86 | $55.56 | 10,565,416 |
| 2022-05-06 | $64.64 | $65.25 | $62.18 | $64.05 | $63.71 | 5,845,622 |
| 2022-05-05 | $68.12 | $68.65 | $63.33 | $64.73 | $64.39 | 6,474,438 |
| 2022-05-04 | $68.34 | $68.74 | $64.22 | $67.12 | $66.76 | 7,771,535 |
| 2022-05-03 | $60.30 | $68.25 | $59.17 | $67.83 | $67.47 | 14,941,146 |
| 2022-05-02 | $62.01 | $63.75 | $60.63 | $62.40 | $62.07 | 7,929,407 |
| 2022-04-29 | $66.49 | $66.85 | $62.05 | $62.42 | $62.09 | 6,945,747 |
| 2022-04-28 | $65.10 | $65.90 | $63.35 | $65.32 | $64.97 | 5,736,324 |
| 2022-04-27 | $64.63 | $65.94 | $62.29 | $64.85 | $64.51 | 7,014,152 |
| 2022-04-26 | $65.35 | $65.65 | $61.80 | $63.67 | $63.33 | 10,992,379 |
| 2022-04-25 | $64.13 | $64.78 | $60.71 | $63.61 | $63.27 | 14,476,796 |
| 2022-04-22 | $68.30 | $71.02 | $66.20 | $66.77 | $66.41 | 10,089,876 |
| 2022-04-21 | $76.12 | $76.33 | $68.26 | $68.66 | $68.29 | 13,000,615 |
| 2022-04-20 | $76.49 | $78.06 | $73.42 | $75.77 | $75.37 | 9,079,678 |
| 2022-04-19 | $77.54 | $79.13 | $76.36 | $77.98 | $77.57 | 8,032,173 |
| 2022-04-18 | $75.99 | $79.28 | $75.22 | $78.15 | $77.73 | 6,319,491 |
| 2022-04-14 | $74.63 | $77.05 | $74.40 | $76.05 | $75.65 | 6,263,156 |
| 2022-04-13 | $76.05 | $76.99 | $72.42 | $75.05 | $74.65 | 9,350,847 |
| 2022-04-12 | $74.63 | $75.90 | $72.39 | $75.48 | $75.08 | 8,359,968 |
| 2022-04-11 | $73.67 | $74.32 | $70.60 | $73.91 | $73.52 | 8,307,206 |
| 2022-04-08 | $73.24 | $74.75 | $71.41 | $73.86 | $73.47 | 8,347,220 |
| 2022-04-07 | $69.75 | $72.17 | $68.84 | $71.52 | $71.14 | 9,956,789 |
| 2022-04-06 | $68.07 | $72.23 | $68.07 | $69.19 | $68.82 | 13,999,308 |
| 2022-04-05 | $67.92 | $70.08 | $67.23 | $67.75 | $67.39 | 10,295,950 |
| 2022-04-04 | $67.06 | $67.46 | $65.05 | $67.00 | $66.64 | 5,190,523 |
| 2022-04-01 | $66.37 | $68.88 | $65.39 | $65.88 | $65.53 | 6,542,783 |
| 2022-03-31 | $65.88 | $68.32 | $65.49 | $66.50 | $66.15 | 7,969,858 |
| 2022-03-30 | $66.15 | $67.65 | $65.04 | $65.52 | $65.17 | 6,604,352 |
| 2022-03-29 | $62.54 | $65.10 | $58.95 | $64.45 | $64.11 | 14,888,901 |
| 2022-03-28 | $69.46 | $70.00 | $65.56 | $67.97 | $67.61 | 9,185,169 |
| 2022-03-25 | $68.81 | $71.50 | $68.65 | $71.34 | $70.96 | 8,601,157 |
| 2022-03-24 | $68.19 | $71.38 | $67.83 | $68.57 | $68.21 | 10,348,103 |
| 2022-03-23 | $67.00 | $69.65 | $66.53 | $67.93 | $67.57 | 8,854,460 |
| 2022-03-22 | $66.80 | $67.23 | $64.23 | $65.68 | $65.33 | 10,635,037 |
| 2022-03-21 | $64.18 | $67.75 | $64.15 | $67.20 | $66.84 | 14,344,776 |
| 2022-03-18 | $60.92 | $62.39 | $60.60 | $62.08 | $61.75 | 15,437,510 |
| 2022-03-17 | $58.95 | $61.14 | $58.35 | $61.10 | $60.78 | 11,637,124 |
| 2022-03-16 | $58.42 | $59.27 | $55.66 | $57.57 | $57.26 | 13,659,217 |
| 2022-03-15 | $57.52 | $58.58 | $55.05 | $58.43 | $58.12 | 10,955,057 |
| 2022-03-14 | $60.68 | $61.38 | $56.55 | $58.10 | $57.79 | 11,773,914 |
| 2022-03-11 | $60.52 | $63.44 | $60.21 | $61.92 | $61.59 | 13,855,194 |
| 2022-03-10 | $58.96 | $62.72 | $58.27 | $62.19 | $61.86 | 18,388,529 |
| 2022-03-09 | $55.32 | $57.95 | $52.90 | $57.72 | $57.41 | 15,111,991 |
| 2022-03-08 | $60.27 | $62.68 | $56.74 | $58.19 | $57.88 | 17,925,223 |
| 2022-03-07 | $59.62 | $64.71 | $58.79 | $61.14 | $60.81 | 24,638,920 |
| 2022-03-04 | $56.29 | $59.95 | $56.04 | $59.83 | $59.51 | 18,003,450 |
| 2022-03-03 | $54.64 | $57.27 | $54.40 | $55.66 | $55.36 | 13,376,539 |
| 2022-03-02 | $52.50 | $55.07 | $52.37 | $53.76 | $53.47 | 12,305,136 |
| 2022-03-01 | $52.65 | $54.17 | $50.82 | $51.87 | $51.49 | 11,324,055 |
| 2022-02-28 | $49.29 | $52.65 | $49.10 | $52.43 | $52.04 | 15,683,217 |
| 2022-02-25 | $46.04 | $49.57 | $45.36 | $49.53 | $49.16 | 12,150,259 |
| 2022-02-24 | $44.13 | $48.11 | $44.07 | $45.35 | $45.01 | 10,706,258 |
| 2022-02-23 | $42.79 | $45.80 | $42.35 | $45.20 | $44.87 | 9,786,737 |
| 2022-02-22 | $45.71 | $45.84 | $43.58 | $44.19 | $43.86 | 6,986,349 |
| 2022-02-18 | $45.70 | $46.00 | $44.62 | $45.00 | $44.67 | 4,823,143 |
| 2022-02-17 | $46.41 | $47.10 | $45.78 | $46.02 | $45.68 | 5,765,211 |
| 2022-02-16 | $45.63 | $46.55 | $45.45 | $46.29 | $45.95 | 5,581,963 |
| 2022-02-15 | $44.57 | $45.83 | $42.91 | $45.58 | $45.24 | 6,181,683 |
| 2022-02-14 | $46.52 | $46.61 | $43.92 | $44.62 | $44.29 | 7,984,704 |
| 2022-02-11 | $45.81 | $47.26 | $45.38 | $46.87 | $46.52 | 9,591,444 |
| 2022-02-10 | $44.16 | $47.55 | $44.11 | $45.92 | $45.58 | 7,677,540 |
| 2022-02-09 | $45.55 | $45.74 | $44.73 | $44.77 | $44.44 | 7,368,426 |
| 2022-02-08 | $44.71 | $45.11 | $43.53 | $44.93 | $44.60 | 7,347,912 |
| 2022-02-07 | $44.11 | $44.82 | $43.15 | $44.46 | $44.13 | 6,761,363 |
| 2022-02-04 | $42.81 | $44.46 | $42.61 | $43.83 | $43.51 | 6,820,571 |
| 2022-02-03 | $43.28 | $43.94 | $42.34 | $42.94 | $42.62 | 5,825,058 |
| 2022-02-02 | $43.25 | $44.49 | $42.25 | $44.17 | $43.84 | 7,441,159 |
| 2022-02-01 | $40.25 | $43.70 | $40.13 | $43.59 | $43.27 | 10,038,176 |
| 2022-01-31 | $39.50 | $40.03 | $38.70 | $39.95 | $39.65 | 4,131,081 |
| 2022-01-28 | $39.39 | $40.08 | $38.58 | $39.77 | $39.48 | 3,942,059 |
| 2022-01-27 | $40.26 | $41.07 | $38.97 | $39.49 | $39.20 | 4,776,977 |
| 2022-01-26 | $40.82 | $41.79 | $39.26 | $39.87 | $39.58 | 6,066,100 |
| 2022-01-25 | $38.56 | $40.57 | $37.63 | $40.43 | $40.13 | 5,242,743 |
| 2022-01-24 | $38.31 | $39.28 | $37.08 | $39.11 | $38.82 | 7,804,858 |
| 2022-01-21 | $40.06 | $40.37 | $39.09 | $39.31 | $39.02 | 5,003,234 |
| 2022-01-20 | $41.99 | $42.24 | $40.47 | $40.53 | $40.23 | 4,546,013 |
| 2022-01-19 | $43.27 | $43.89 | $41.64 | $41.94 | $41.63 | 4,590,752 |
| 2022-01-18 | $42.90 | $44.06 | $42.39 | $43.61 | $43.29 | 5,094,274 |
| 2022-01-14 | $42.85 | $43.84 | $41.95 | $43.23 | $42.91 | 6,419,407 |
| 2022-01-13 | $42.00 | $42.91 | $41.50 | $41.61 | $41.30 | 4,313,681 |
| 2022-01-12 | $40.96 | $42.61 | $40.95 | $41.91 | $41.60 | 8,511,786 |
| 2022-01-11 | $40.16 | $40.57 | $39.17 | $40.36 | $40.06 | 4,280,378 |
| 2022-01-10 | $39.96 | $40.68 | $39.44 | $40.04 | $39.74 | 4,831,975 |
| 2022-01-07 | $39.49 | $40.32 | $39.43 | $40.18 | $39.88 | 3,934,643 |
| 2022-01-06 | $39.48 | $39.90 | $38.01 | $39.41 | $39.12 | 3,969,984 |
| 2022-01-05 | $40.86 | $41.15 | $38.97 | $39.00 | $38.71 | 4,815,664 |
| 2022-01-04 | $40.65 | $40.97 | $40.12 | $40.50 | $40.20 | 4,046,379 |
| 2022-01-03 | $39.50 | $40.55 | $39.50 | $40.19 | $39.89 | 3,798,600 |
| 2021-12-31 | $39.02 | $39.43 | $38.91 | $39.29 | $39.00 | 1,820,671 |
| 2021-12-30 | $39.80 | $40.20 | $39.17 | $39.21 | $38.92 | 2,282,624 |
| 2021-12-29 | $39.85 | $40.27 | $39.72 | $39.96 | $39.66 | 2,822,585 |
| 2021-12-28 | $40.00 | $40.31 | $39.67 | $39.86 | $39.57 | 2,744,356 |
| 2021-12-27 | $39.35 | $40.00 | $38.81 | $40.00 | $39.70 | 2,695,610 |
| 2021-12-23 | $38.80 | $39.54 | $38.63 | $39.18 | $38.89 | 3,864,186 |
| 2021-12-22 | $37.40 | $38.84 | $37.38 | $38.72 | $38.43 | 5,310,158 |
| 2021-12-21 | $36.31 | $37.44 | $36.22 | $37.33 | $37.05 | 4,074,627 |
| 2021-12-20 | $35.74 | $35.84 | $34.58 | $35.54 | $35.28 | 4,702,289 |
| 2021-12-17 | $36.32 | $36.91 | $35.96 | $36.46 | $36.19 | 6,548,483 |
| 2021-12-16 | $36.78 | $37.69 | $36.39 | $36.47 | $36.20 | 4,102,495 |
| 2021-12-15 | $35.65 | $36.40 | $34.71 | $36.38 | $36.11 | 4,274,609 |
| 2021-12-14 | $35.59 | $36.78 | $35.59 | $35.81 | $35.55 | 3,514,695 |
| 2021-12-13 | $36.58 | $37.06 | $35.32 | $35.87 | $35.60 | 3,623,351 |
| 2021-12-10 | $36.77 | $37.63 | $35.94 | $36.74 | $36.47 | 4,644,578 |
| 2021-12-09 | $35.78 | $36.16 | $35.52 | $35.73 | $35.47 | 2,808,232 |
| 2021-12-08 | $36.19 | $36.64 | $35.75 | $36.02 | $35.75 | 3,140,124 |
| 2021-12-07 | $35.15 | $36.42 | $35.13 | $35.87 | $35.60 | 6,195,763 |
| 2021-12-06 | $34.94 | $35.06 | $34.05 | $34.47 | $34.22 | 3,422,567 |
| 2021-12-03 | $34.74 | $35.50 | $34.07 | $34.41 | $34.16 | 4,544,024 |
| 2021-12-02 | $34.23 | $34.93 | $33.90 | $34.64 | $34.38 | 6,264,622 |
| 2021-12-01 | $35.19 | $35.48 | $33.59 | $33.62 | $33.37 | 4,772,344 |
| 2021-11-30 | $35.73 | $36.25 | $34.13 | $34.22 | $33.89 | 7,679,672 |
| 2021-11-29 | $35.91 | $36.16 | $35.15 | $36.03 | $35.68 | 4,858,256 |
| 2021-11-26 | $35.10 | $35.46 | $34.69 | $35.32 | $34.98 | 3,869,830 |
| 2021-11-24 | $36.30 | $36.69 | $36.04 | $36.35 | $36.00 | 3,143,391 |
| 2021-11-23 | $36.67 | $37.01 | $36.00 | $36.75 | $36.40 | 2,977,453 |
| 2021-11-22 | $36.60 | $36.86 | $36.22 | $36.41 | $36.06 | 3,358,543 |
| 2021-11-19 | $36.48 | $36.59 | $35.86 | $36.25 | $35.90 | 5,967,281 |
| 2021-11-18 | $36.74 | $37.10 | $36.28 | $36.82 | $36.47 | 3,749,156 |
| 2021-11-17 | $37.30 | $37.59 | $36.34 | $36.39 | $36.04 | 5,625,306 |
| 2021-11-16 | $38.00 | $38.09 | $36.92 | $37.10 | $36.74 | 7,513,190 |
| 2021-11-15 | $37.45 | $38.46 | $37.08 | $37.89 | $37.53 | 4,978,665 |
| 2021-11-12 | $36.80 | $37.63 | $36.60 | $37.39 | $37.03 | 4,227,901 |
| 2021-11-11 | $36.59 | $37.35 | $36.40 | $36.81 | $36.46 | 5,026,338 |
| 2021-11-10 | $37.40 | $37.83 | $35.78 | $36.08 | $35.73 | 6,901,159 |
| 2021-11-09 | $37.87 | $38.25 | $36.85 | $37.51 | $37.15 | 8,298,234 |
| 2021-11-08 | $37.49 | $38.41 | $37.47 | $37.72 | $37.36 | 14,272,603 |
| 2021-11-05 | $37.00 | $37.43 | $36.57 | $37.35 | $36.99 | 22,079,831 |
| 2021-11-04 | $39.36 | $39.89 | $38.42 | $38.80 | $38.43 | 4,556,828 |
| 2021-11-03 | $37.70 | $39.78 | $37.10 | $39.48 | $39.10 | 6,415,846 |
| 2021-11-02 | $39.80 | $40.07 | $36.60 | $37.64 | $37.28 | 14,541,858 |
| 2021-11-01 | $41.25 | $42.02 | $40.61 | $41.46 | $41.06 | 6,506,885 |
| 2021-10-29 | $41.60 | $41.94 | $41.17 | $41.57 | $41.17 | 3,543,948 |
| 2021-10-28 | $41.37 | $42.03 | $41.26 | $41.87 | $41.47 | 3,599,588 |
| 2021-10-27 | $41.49 | $41.78 | $40.42 | $41.16 | $40.76 | 5,121,830 |
| 2021-10-26 | $42.35 | $42.41 | $41.31 | $41.87 | $41.47 | 3,048,859 |
| 2021-10-25 | $42.52 | $42.95 | $42.21 | $42.43 | $42.02 | 2,805,360 |
| 2021-10-22 | $42.39 | $42.99 | $41.67 | $42.01 | $41.61 | 2,652,901 |
| 2021-10-21 | $41.94 | $42.26 | $41.26 | $42.17 | $41.76 | 3,932,338 |
| 2021-10-20 | $41.72 | $43.24 | $41.41 | $42.47 | $42.06 | 5,871,248 |
| 2021-10-19 | $42.00 | $42.04 | $41.29 | $41.82 | $41.42 | 2,550,629 |
| 2021-10-18 | $41.03 | $41.93 | $40.88 | $41.87 | $41.47 | 3,228,923 |
| 2021-10-15 | $41.75 | $41.84 | $41.08 | $41.47 | $41.07 | 3,707,272 |
| 2021-10-14 | $41.31 | $41.94 | $41.04 | $41.39 | $40.99 | 4,001,835 |
| 2021-10-13 | $41.75 | $41.83 | $40.68 | $40.73 | $40.34 | 5,554,721 |
| 2021-10-12 | $41.57 | $42.22 | $41.06 | $41.45 | $41.05 | 5,026,336 |
| 2021-10-11 | $41.00 | $42.17 | $40.94 | $41.92 | $41.52 | 6,039,565 |
| 2021-10-08 | $39.78 | $40.56 | $39.28 | $40.40 | $40.01 | 5,088,699 |
| 2021-10-07 | $38.91 | $39.95 | $38.72 | $39.54 | $39.16 | 4,319,751 |
| 2021-10-06 | $38.02 | $38.49 | $37.10 | $38.36 | $37.99 | 4,278,983 |
| 2021-10-05 | $38.30 | $38.77 | $37.57 | $38.52 | $38.15 | 4,780,388 |
| 2021-10-04 | $38.07 | $38.94 | $37.66 | $38.27 | $37.90 | 5,488,272 |
| 2021-10-01 | $36.04 | $37.99 | $36.04 | $37.80 | $37.44 | 4,783,283 |
| 2021-09-30 | $36.62 | $36.91 | $35.65 | $35.72 | $35.38 | 3,508,193 |
| 2021-09-29 | $36.70 | $36.76 | $36.03 | $36.49 | $36.14 | 2,686,985 |
| 2021-09-28 | $36.75 | $37.23 | $36.38 | $36.56 | $36.21 | 4,621,999 |
| 2021-09-27 | $36.29 | $37.51 | $36.29 | $36.84 | $36.49 | 5,342,324 |
| 2021-09-24 | $34.85 | $36.34 | $34.76 | $35.86 | $35.52 | 4,669,235 |
| 2021-09-23 | $33.74 | $35.04 | $33.66 | $34.97 | $34.63 | 4,930,653 |
| 2021-09-22 | $32.54 | $33.52 | $32.39 | $33.18 | $32.86 | 3,742,675 |
| 2021-09-21 | $32.66 | $32.82 | $31.85 | $32.42 | $32.11 | 2,802,649 |
| 2021-09-20 | $32.06 | $32.47 | $31.47 | $32.16 | $31.85 | 4,359,227 |
| 2021-09-17 | $33.51 | $33.78 | $32.67 | $33.61 | $33.29 | 5,066,741 |
| 2021-09-16 | $33.57 | $34.15 | $33.16 | $33.75 | $33.43 | 2,942,877 |
| 2021-09-15 | $32.39 | $33.70 | $32.27 | $33.64 | $33.32 | 3,555,028 |
| 2021-09-14 | $32.50 | $32.86 | $31.83 | $32.04 | $31.73 | 3,574,224 |
| 2021-09-13 | $32.35 | $32.42 | $31.66 | $32.13 | $31.82 | 2,933,168 |
| 2021-09-10 | $31.90 | $32.32 | $31.66 | $31.78 | $31.47 | 2,833,068 |
| 2021-09-09 | $30.84 | $31.86 | $30.58 | $31.57 | $31.27 | 1,899,876 |
| 2021-09-08 | $32.11 | $32.25 | $30.86 | $31.13 | $30.83 | 2,190,632 |
| 2021-09-07 | $31.85 | $32.62 | $31.64 | $32.15 | $31.84 | 3,324,202 |
| 2021-09-03 | $32.52 | $32.88 | $32.00 | $32.15 | $31.84 | 2,908,710 |
| 2021-09-02 | $31.25 | $32.54 | $31.15 | $32.43 | $32.12 | 4,160,815 |
| 2021-09-01 | $32.03 | $32.05 | $31.14 | $31.81 | $31.50 | 2,764,374 |
| 2021-08-31 | $32.31 | $32.39 | $31.88 | $32.18 | $31.80 | 4,014,931 |
| 2021-08-30 | $32.82 | $32.88 | $32.13 | $32.30 | $31.91 | 1,847,742 |
| 2021-08-27 | $32.01 | $32.87 | $32.01 | $32.65 | $32.26 | 2,451,563 |
| 2021-08-26 | $32.29 | $32.37 | $31.63 | $31.75 | $31.37 | 2,284,992 |
| 2021-08-25 | $32.10 | $32.64 | $31.69 | $32.34 | $31.95 | 2,037,739 |
| 2021-08-24 | $31.92 | $32.61 | $31.83 | $32.29 | $31.90 | 3,026,813 |
| 2021-08-23 | $31.19 | $31.66 | $31.06 | $31.26 | $30.89 | 3,472,760 |
| 2021-08-20 | $29.95 | $30.74 | $29.86 | $30.72 | $30.35 | 4,993,426 |
| 2021-08-19 | $30.08 | $30.40 | $29.14 | $29.57 | $29.22 | 6,122,012 |
| 2021-08-18 | $31.09 | $31.74 | $30.84 | $30.91 | $30.54 | 2,695,447 |
| 2021-08-17 | $32.16 | $32.57 | $30.73 | $31.20 | $30.83 | 4,570,637 |
| 2021-08-16 | $33.07 | $33.07 | $32.06 | $32.47 | $32.08 | 3,320,825 |
| 2021-08-13 | $33.89 | $34.00 | $33.44 | $33.56 | $33.16 | 3,058,474 |
| 2021-08-12 | $34.00 | $34.19 | $33.08 | $33.91 | $33.51 | 3,939,115 |
| 2021-08-11 | $33.99 | $34.45 | $33.41 | $34.13 | $33.72 | 3,826,921 |
| 2021-08-10 | $32.69 | $34.02 | $32.68 | $33.65 | $33.25 | 5,461,181 |
| 2021-08-09 | $31.47 | $32.58 | $31.30 | $32.56 | $32.17 | 4,936,601 |
| 2021-08-06 | $31.21 | $31.59 | $31.03 | $31.49 | $31.11 | 2,525,169 |
| 2021-08-05 | $30.85 | $31.30 | $30.61 | $30.70 | $30.33 | 2,873,385 |
| 2021-08-04 | $31.54 | $31.87 | $30.36 | $30.61 | $30.24 | 5,817,245 |
| 2021-08-03 | $30.25 | $31.45 | $29.62 | $31.34 | $30.97 | 5,978,394 |
| 2021-08-02 | $31.41 | $31.79 | $29.92 | $29.92 | $29.56 | 4,825,550 |
| 2021-07-30 | $31.20 | $32.12 | $31.11 | $31.23 | $30.86 | 6,079,108 |
| 2021-07-29 | $31.12 | $31.46 | $30.73 | $31.13 | $30.76 | 3,167,959 |
| 2021-07-28 | $30.27 | $30.77 | $29.70 | $30.49 | $30.13 | 2,728,537 |
| 2021-07-27 | $30.03 | $30.38 | $29.41 | $29.95 | $29.59 | 2,420,767 |
| 2021-07-26 | $30.00 | $30.42 | $29.67 | $30.37 | $30.01 | 2,722,699 |
| 2021-07-23 | $30.20 | $30.30 | $29.52 | $29.85 | $29.49 | 2,259,049 |
| 2021-07-22 | $30.42 | $30.48 | $29.78 | $30.15 | $29.79 | 2,113,494 |
| 2021-07-21 | $30.05 | $30.69 | $30.05 | $30.45 | $30.09 | 3,354,220 |
| 2021-07-20 | $28.90 | $29.94 | $28.73 | $29.70 | $29.35 | 3,720,546 |
| 2021-07-19 | $28.71 | $28.96 | $28.26 | $28.79 | $28.45 | 4,865,794 |
| 2021-07-16 | $30.84 | $30.94 | $29.24 | $29.59 | $29.24 | 5,278,005 |
| 2021-07-15 | $30.89 | $31.40 | $30.27 | $30.53 | $30.17 | 2,858,075 |
| 2021-07-14 | $31.56 | $32.33 | $31.00 | $31.08 | $30.71 | 2,839,893 |
| 2021-07-13 | $31.99 | $32.15 | $31.13 | $31.29 | $30.92 | 2,819,198 |
| 2021-07-12 | $31.29 | $32.13 | $30.95 | $31.86 | $31.48 | 3,116,470 |
| 2021-07-09 | $31.29 | $32.05 | $31.11 | $31.79 | $31.41 | 3,838,677 |
| 2021-07-08 | $29.87 | $31.07 | $29.64 | $30.75 | $30.38 | 4,370,437 |
| 2021-07-07 | $30.26 | $30.82 | $29.77 | $30.56 | $30.20 | 4,132,164 |
| 2021-07-06 | $31.34 | $31.34 | $29.97 | $30.29 | $29.93 | 5,624,598 |
| 2021-07-02 | $31.79 | $31.87 | $31.07 | $31.44 | $31.06 | 2,782,525 |
| 2021-07-01 | $32.49 | $32.95 | $31.68 | $31.79 | $31.41 | 6,087,175 |
| 2021-06-30 | $30.81 | $31.92 | $30.62 | $31.91 | $31.53 | 6,112,414 |
| 2021-06-29 | $30.97 | $31.35 | $30.44 | $30.80 | $30.43 | 4,343,649 |
| 2021-06-28 | $31.19 | $31.20 | $30.11 | $30.43 | $30.07 | 4,571,820 |
| 2021-06-25 | $31.54 | $31.76 | $31.14 | $31.20 | $30.83 | 5,043,162 |
| 2021-06-24 | $31.30 | $31.64 | $30.77 | $31.23 | $30.86 | 6,301,926 |
| 2021-06-23 | $31.08 | $31.51 | $30.96 | $30.99 | $30.62 | 3,592,879 |
| 2021-06-22 | $31.14 | $31.57 | $30.65 | $31.08 | $30.71 | 6,778,099 |
| 2021-06-21 | $30.61 | $31.17 | $30.53 | $30.84 | $30.47 | 11,143,947 |
| 2021-06-18 | $29.85 | $30.48 | $29.60 | $29.92 | $29.56 | 10,643,424 |
| 2021-06-17 | $32.44 | $32.52 | $30.05 | $30.35 | $29.99 | 10,005,112 |
| 2021-06-16 | $32.94 | $32.94 | $32.14 | $32.65 | $32.26 | 6,729,702 |
| 2021-06-15 | $33.17 | $33.35 | $32.30 | $33.06 | $32.67 | 6,313,855 |
| 2021-06-14 | $34.50 | $34.77 | $33.04 | $33.13 | $32.73 | 5,478,038 |
| 2021-06-11 | $34.84 | $35.21 | $34.43 | $34.59 | $34.18 | 4,471,986 |
| 2021-06-10 | $35.44 | $35.69 | $34.41 | $34.44 | $34.03 | 4,083,599 |
| 2021-06-09 | $35.47 | $35.50 | $34.81 | $34.95 | $34.53 | 4,292,948 |
| 2021-06-08 | $35.64 | $36.03 | $34.99 | $35.78 | $35.35 | 3,876,359 |
| 2021-06-07 | $36.44 | $36.62 | $35.56 | $35.92 | $35.49 | 4,046,242 |
| 2021-06-04 | $37.31 | $37.88 | $35.36 | $36.04 | $35.61 | 9,883,923 |
| 2021-06-03 | $37.02 | $37.55 | $36.65 | $37.39 | $36.94 | 2,488,106 |
| 2021-06-02 | $37.85 | $37.90 | $36.69 | $37.30 | $36.85 | 3,565,614 |
| 2021-06-01 | $36.62 | $37.70 | $36.62 | $37.55 | $37.03 | 4,018,743 |
| 2021-05-28 | $36.12 | $36.44 | $35.79 | $36.14 | $35.64 | 3,774,186 |
| 2021-05-27 | $35.76 | $36.16 | $35.42 | $35.99 | $35.49 | 7,099,104 |
| 2021-05-26 | $34.50 | $35.72 | $34.14 | $35.45 | $34.96 | 4,950,827 |
| 2021-05-25 | $36.00 | $36.75 | $34.73 | $34.77 | $34.29 | 5,600,607 |
| 2021-05-24 | $35.46 | $36.38 | $35.32 | $35.70 | $35.20 | 3,688,600 |
| 2021-05-21 | $35.31 | $35.87 | $35.03 | $35.46 | $34.97 | 5,669,590 |
| 2021-05-20 | $35.29 | $35.49 | $34.29 | $34.95 | $34.46 | 5,342,844 |
| 2021-05-19 | $35.73 | $35.91 | $34.94 | $35.32 | $34.83 | 5,965,624 |
| 2021-05-18 | $37.10 | $38.23 | $36.43 | $36.47 | $35.96 | 6,128,487 |
| 2021-05-17 | $36.44 | $37.17 | $36.04 | $37.06 | $36.54 | 4,230,859 |
| 2021-05-14 | $35.10 | $36.55 | $35.05 | $36.49 | $35.98 | 4,616,827 |
| 2021-05-13 | $35.30 | $35.94 | $34.06 | $34.68 | $34.20 | 5,574,551 |
| 2021-05-12 | $35.22 | $35.81 | $34.73 | $35.25 | $34.76 | 7,548,583 |
| 2021-05-11 | $34.74 | $35.77 | $34.06 | $35.22 | $34.73 | 5,660,912 |
| 2021-05-10 | $37.36 | $37.40 | $35.47 | $35.51 | $35.02 | 6,920,227 |
| 2021-05-07 | $35.36 | $37.13 | $34.87 | $37.00 | $36.49 | 5,747,132 |
| 2021-05-06 | $35.03 | $35.50 | $34.06 | $35.46 | $34.97 | 6,842,185 |
| 2021-05-05 | $34.62 | $34.95 | $34.19 | $34.91 | $34.42 | 4,446,697 |
| 2021-05-04 | $32.79 | $34.57 | $32.45 | $34.33 | $33.85 | 11,673,327 |
| 2021-05-03 | $35.30 | $35.92 | $34.79 | $35.03 | $34.54 | 6,731,677 |
| 2021-04-30 | $35.95 | $36.32 | $35.12 | $35.18 | $34.69 | 4,739,694 |
| 2021-04-29 | $36.55 | $36.79 | $35.53 | $36.30 | $35.79 | 6,251,699 |
| 2021-04-28 | $35.39 | $36.25 | $35.33 | $36.16 | $35.66 | 6,084,283 |
| 2021-04-27 | $34.52 | $36.04 | $34.52 | $35.55 | $35.06 | 9,011,374 |
| 2021-04-26 | $34.10 | $35.27 | $34.00 | $34.78 | $34.30 | 4,674,352 |
| 2021-04-23 | $33.35 | $34.03 | $32.91 | $33.95 | $33.48 | 3,218,306 |
| 2021-04-22 | $33.38 | $33.84 | $32.88 | $33.06 | $32.60 | 3,831,627 |
| 2021-04-21 | $32.10 | $33.42 | $31.54 | $33.38 | $32.92 | 3,573,685 |
| 2021-04-20 | $32.56 | $32.71 | $31.47 | $32.21 | $31.76 | 4,392,014 |
| 2021-04-19 | $33.53 | $33.62 | $32.26 | $32.73 | $32.27 | 4,442,518 |
| 2021-04-16 | $33.66 | $34.07 | $33.18 | $33.46 | $32.99 | 3,611,081 |
| 2021-04-15 | $33.52 | $33.59 | $32.68 | $33.13 | $32.67 | 3,543,475 |
| 2021-04-14 | $32.44 | $33.88 | $32.26 | $33.33 | $32.87 | 5,337,949 |
| 2021-04-13 | $32.25 | $32.59 | $31.37 | $32.25 | $31.80 | 4,680,495 |
| 2021-04-12 | $31.85 | $32.19 | $31.43 | $31.77 | $31.33 | 5,209,078 |
| 2021-04-09 | $30.99 | $31.59 | $30.83 | $31.47 | $31.03 | 4,602,598 |
| 2021-04-08 | $30.80 | $31.07 | $30.11 | $31.04 | $30.61 | 5,461,363 |
| 2021-04-07 | $30.93 | $31.12 | $30.30 | $30.80 | $30.37 | 3,707,746 |
| 2021-04-06 | $31.08 | $31.68 | $30.65 | $30.96 | $30.53 | 7,185,807 |
| 2021-04-05 | $32.37 | $32.44 | $30.98 | $31.08 | $30.65 | 5,342,209 |
| 2021-04-01 | $31.96 | $32.24 | $30.73 | $31.26 | $30.82 | 4,908,484 |
| 2021-03-31 | $31.31 | $32.18 | $30.60 | $31.61 | $31.17 | 7,395,794 |
| 2021-03-30 | $31.03 | $31.50 | $30.43 | $31.34 | $30.90 | 3,826,488 |
| 2021-03-29 | $31.24 | $32.99 | $31.08 | $31.30 | $30.86 | 8,419,368 |
| 2021-03-26 | $31.22 | $31.54 | $30.36 | $31.15 | $30.72 | 6,088,548 |
| 2021-03-25 | $29.65 | $31.00 | $29.10 | $30.77 | $30.34 | 7,151,963 |
| 2021-03-24 | $30.98 | $31.25 | $30.20 | $30.21 | $29.79 | 6,596,479 |
| 2021-03-23 | $31.75 | $32.13 | $30.05 | $30.56 | $30.13 | 7,422,015 |
| 2021-03-22 | $33.40 | $33.44 | $32.09 | $32.35 | $31.90 | 6,452,024 |
| 2021-03-19 | $33.47 | $33.59 | $32.32 | $33.31 | $32.85 | 8,081,768 |
| 2021-03-18 | $33.88 | $35.20 | $33.30 | $33.48 | $33.01 | 8,274,935 |
| 2021-03-17 | $32.87 | $33.96 | $32.63 | $33.88 | $33.41 | 4,400,719 |
| 2021-03-16 | $33.99 | $34.24 | $32.95 | $33.03 | $32.57 | 4,413,124 |
| 2021-03-15 | $34.13 | $34.57 | $33.52 | $34.24 | $33.76 | 6,045,134 |
| 2021-03-12 | $33.50 | $33.99 | $32.60 | $33.20 | $32.74 | 4,255,506 |
| 2021-03-11 | $33.61 | $34.11 | $33.10 | $33.45 | $32.98 | 6,716,655 |
| 2021-03-10 | $31.07 | $33.06 | $30.93 | $33.06 | $32.60 | 8,459,567 |
| 2021-03-09 | $30.99 | $31.24 | $30.02 | $30.78 | $30.35 | 4,711,877 |
| 2021-03-08 | $30.20 | $31.22 | $30.01 | $30.70 | $30.27 | 4,713,311 |
| 2021-03-05 | $30.11 | $30.30 | $28.05 | $30.07 | $29.65 | 6,580,262 |
| 2021-03-04 | $31.37 | $31.56 | $28.28 | $29.57 | $29.16 | 8,056,235 |
| 2021-03-03 | $31.43 | $32.77 | $31.43 | $31.56 | $31.12 | 6,430,177 |
| 2021-03-02 | $30.88 | $32.21 | $30.87 | $31.23 | $30.75 | 6,141,689 |
| 2021-03-01 | $30.37 | $31.05 | $30.24 | $30.71 | $30.23 | 4,676,684 |
| 2021-02-26 | $30.47 | $30.80 | $28.40 | $29.40 | $28.94 | 6,976,419 |
| 2021-02-25 | $32.11 | $32.58 | $30.56 | $30.78 | $30.30 | 9,816,692 |
| 2021-02-24 | $29.55 | $33.23 | $29.54 | $32.12 | $31.62 | 11,942,971 |
| 2021-02-23 | $29.78 | $29.78 | $27.89 | $29.53 | $29.07 | 6,331,444 |
| 2021-02-22 | $29.12 | $30.88 | $29.05 | $29.70 | $29.24 | 7,162,912 |
| 2021-02-19 | $28.64 | $29.59 | $27.97 | $29.08 | $28.63 | 9,118,355 |
| 2021-02-18 | $30.27 | $30.96 | $27.23 | $27.65 | $27.22 | 12,446,528 |
| 2021-02-17 | $30.20 | $30.90 | $29.35 | $30.43 | $29.96 | 5,643,327 |
| 2021-02-16 | $29.81 | $31.05 | $29.78 | $30.65 | $30.18 | 8,086,223 |
| 2021-02-12 | $27.78 | $29.37 | $27.63 | $29.27 | $28.82 | 6,058,138 |
| 2021-02-11 | $27.96 | $28.18 | $27.49 | $27.85 | $27.42 | 4,695,979 |
| 2021-02-10 | $28.27 | $28.40 | $26.77 | $27.89 | $27.46 | 5,693,582 |
| 2021-02-09 | $29.10 | $29.16 | $27.97 | $27.98 | $27.55 | 4,294,875 |
| 2021-02-08 | $28.25 | $29.29 | $28.05 | $29.09 | $28.64 | 4,987,295 |
| 2021-02-05 | $27.74 | $27.94 | $27.19 | $27.65 | $27.22 | 4,063,726 |
| 2021-02-04 | $27.58 | $27.90 | $27.20 | $27.45 | $27.03 | 3,713,584 |
| 2021-02-03 | $27.32 | $28.08 | $27.26 | $27.61 | $27.18 | 4,256,100 |
| 2021-02-02 | $27.21 | $27.59 | $26.50 | $27.27 | $26.85 | 3,163,682 |
| 2021-02-01 | $26.30 | $27.24 | $26.10 | $26.86 | $26.44 | 5,443,785 |
| 2021-01-29 | $27.17 | $27.31 | $25.83 | $25.96 | $25.56 | 3,964,003 |
| 2021-01-28 | $27.17 | $27.41 | $26.39 | $27.21 | $26.79 | 3,471,257 |
| 2021-01-27 | $26.65 | $26.99 | $25.63 | $26.69 | $26.28 | 6,190,316 |
| 2021-01-26 | $28.96 | $29.28 | $27.38 | $27.38 | $26.96 | 5,295,854 |
| 2021-01-25 | $28.75 | $28.77 | $27.58 | $28.67 | $28.23 | 3,887,164 |
| 2021-01-22 | $27.81 | $28.45 | $27.16 | $28.33 | $27.89 | 3,395,105 |
| 2021-01-21 | $28.68 | $28.82 | $28.18 | $28.41 | $27.97 | 3,108,468 |
| 2021-01-20 | $28.97 | $29.34 | $28.25 | $28.50 | $28.06 | 3,627,341 |
| 2021-01-19 | $28.96 | $29.11 | $28.08 | $28.71 | $28.27 | 3,618,717 |
| 2021-01-15 | $28.54 | $28.85 | $28.09 | $28.64 | $28.20 | 4,727,142 |
| 2021-01-14 | $28.29 | $29.33 | $28.26 | $28.90 | $28.45 | 4,889,625 |
| 2021-01-13 | $28.97 | $29.32 | $27.91 | $28.10 | $27.67 | 4,789,775 |
| 2021-01-12 | $26.88 | $28.65 | $26.51 | $28.46 | $28.02 | 7,337,540 |
| 2021-01-11 | $26.31 | $27.17 | $26.02 | $26.77 | $26.36 | 5,745,964 |
| 2021-01-08 | $27.01 | $27.25 | $26.14 | $26.81 | $26.40 | 6,009,339 |
| 2021-01-07 | $27.35 | $27.90 | $26.76 | $26.91 | $26.49 | 9,087,893 |
| 2021-01-06 | $25.00 | $26.11 | $24.90 | $26.05 | $25.65 | 9,969,705 |
| 2021-01-05 | $23.80 | $24.61 | $23.74 | $24.55 | $24.17 | 5,992,546 |
| 2021-01-04 | $23.35 | $24.02 | $23.22 | $23.67 | $23.30 | 6,245,847 |
| 2020-12-31 | $22.35 | $23.40 | $22.05 | $23.01 | $22.65 | 5,486,959 |
| 2020-12-30 | $21.71 | $22.37 | $21.62 | $22.16 | $21.82 | 2,851,872 |
| 2020-12-29 | $21.78 | $22.10 | $21.40 | $21.68 | $21.34 | 2,714,010 |
| 2020-12-28 | $22.09 | $22.34 | $21.49 | $21.61 | $21.28 | 2,547,992 |
| 2020-12-24 | $22.04 | $22.20 | $21.82 | $21.96 | $21.62 | 1,071,632 |
| 2020-12-23 | $22.04 | $22.26 | $21.83 | $22.09 | $21.75 | 3,981,434 |
| 2020-12-22 | $23.23 | $23.28 | $21.86 | $21.87 | $21.53 | 6,804,526 |
| 2020-12-21 | $22.80 | $23.30 | $22.59 | $23.14 | $22.78 | 3,673,372 |
| 2020-12-18 | $23.09 | $23.47 | $22.69 | $23.39 | $23.03 | 10,717,532 |
| 2020-12-17 | $22.89 | $23.28 | $22.64 | $23.10 | $22.74 | 7,225,513 |
| 2020-12-16 | $23.37 | $23.37 | $22.28 | $22.62 | $22.27 | 3,525,644 |
| 2020-12-15 | $23.03 | $23.26 | $22.70 | $23.11 | $22.75 | 8,238,697 |
| 2020-12-14 | $22.79 | $23.70 | $22.65 | $22.68 | $22.33 | 7,084,575 |
| 2020-12-11 | $22.00 | $22.36 | $21.87 | $22.23 | $21.89 | 5,847,851 |
| 2020-12-10 | $22.08 | $22.52 | $22.01 | $22.25 | $21.91 | 3,176,941 |
| 2020-12-09 | $22.68 | $22.95 | $21.87 | $22.41 | $22.06 | 4,009,702 |
| 2020-12-08 | $22.05 | $22.74 | $22.02 | $22.38 | $22.03 | 4,477,475 |
| 2020-12-07 | $22.67 | $22.67 | $21.86 | $22.05 | $21.71 | 3,901,604 |
| 2020-12-04 | $21.47 | $22.85 | $21.47 | $22.78 | $22.43 | 8,090,754 |
| 2020-12-03 | $21.36 | $21.74 | $21.08 | $21.23 | $20.90 | 5,763,619 |
| 2020-12-02 | $21.54 | $21.76 | $21.01 | $21.24 | $20.91 | 7,002,457 |
| 2020-12-01 | $22.40 | $22.50 | $21.55 | $21.76 | $21.37 | 5,296,476 |
| 2020-11-30 | $22.63 | $22.65 | $21.78 | $21.96 | $21.57 | 6,196,018 |
| 2020-11-27 | $22.74 | $23.18 | $22.55 | $22.68 | $22.28 | 2,839,025 |
| 2020-11-25 | $22.15 | $22.86 | $21.65 | $22.57 | $22.17 | 6,405,619 |
| 2020-11-24 | $20.95 | $23.19 | $20.78 | $23.18 | $22.77 | 12,718,888 |
| 2020-11-23 | $19.90 | $20.76 | $19.80 | $20.54 | $20.17 | 4,290,686 |
| 2020-11-20 | $19.56 | $19.67 | $19.41 | $19.61 | $19.26 | 3,137,467 |
| 2020-11-19 | $18.97 | $19.61 | $18.72 | $19.58 | $19.23 | 3,470,465 |
| 2020-11-18 | $19.11 | $19.77 | $18.83 | $19.19 | $18.85 | 4,556,890 |
| 2020-11-17 | $18.67 | $19.00 | $18.27 | $18.96 | $18.62 | 3,594,967 |
| 2020-11-16 | $18.48 | $18.81 | $18.17 | $18.78 | $18.45 | 4,180,071 |
| 2020-11-13 | $17.57 | $18.08 | $17.53 | $18.02 | $17.70 | 2,746,700 |
| 2020-11-12 | $17.51 | $17.73 | $17.10 | $17.36 | $17.05 | 3,661,610 |
| 2020-11-11 | $17.70 | $17.86 | $17.48 | $17.65 | $17.34 | 4,275,414 |
| 2020-11-10 | $17.14 | $17.75 | $16.86 | $17.62 | $17.31 | 4,805,598 |
| 2020-11-09 | $17.75 | $18.48 | $17.00 | $17.00 | $16.70 | 7,866,951 |
| 2020-11-06 | $17.33 | $17.59 | $16.66 | $16.89 | $16.59 | 4,318,654 |
| 2020-11-05 | $16.90 | $17.33 | $16.73 | $17.17 | $16.86 | 8,219,274 |
| 2020-11-04 | $17.35 | $17.37 | $16.01 | $16.75 | $16.45 | 8,883,870 |
| 2020-11-03 | $17.95 | $18.13 | $16.53 | $17.19 | $16.88 | 14,483,019 |
| 2020-11-02 | $18.69 | $19.60 | $18.45 | $19.56 | $19.21 | 5,404,817 |
| 2020-10-30 | $18.18 | $18.54 | $17.90 | $18.50 | $18.17 | 4,930,597 |
| 2020-10-29 | $17.87 | $18.55 | $17.86 | $18.30 | $17.97 | 3,890,671 |
| 2020-10-28 | $17.85 | $18.30 | $17.75 | $18.07 | $17.75 | 3,851,169 |
| 2020-10-27 | $18.14 | $18.64 | $18.01 | $18.35 | $18.02 | 3,617,391 |
| 2020-10-26 | $18.41 | $18.61 | $17.97 | $18.15 | $17.83 | 3,929,588 |
| 2020-10-23 | $18.92 | $19.17 | $18.66 | $18.70 | $18.37 | 3,157,086 |
| 2020-10-22 | $18.55 | $18.76 | $18.26 | $18.71 | $18.38 | 4,185,034 |
| 2020-10-21 | $18.60 | $19.20 | $18.51 | $18.91 | $18.57 | 3,733,725 |
| 2020-10-20 | $19.19 | $19.40 | $18.72 | $18.84 | $18.50 | 3,902,838 |
| 2020-10-19 | $19.22 | $19.47 | $18.98 | $19.07 | $18.73 | 4,306,734 |
| 2020-10-16 | $19.62 | $19.68 | $19.13 | $19.14 | $18.80 | 3,190,668 |
| 2020-10-15 | $19.00 | $19.59 | $18.72 | $19.49 | $19.14 | 3,568,933 |
| 2020-10-14 | $19.51 | $19.77 | $19.23 | $19.31 | $18.97 | 3,630,363 |
| 2020-10-13 | $19.31 | $19.44 | $18.93 | $19.28 | $18.94 | 2,980,729 |
| 2020-10-12 | $19.74 | $19.75 | $19.23 | $19.34 | $19.00 | 2,315,354 |
| 2020-10-09 | $19.92 | $20.07 | $19.39 | $19.71 | $19.36 | 2,996,459 |
| 2020-10-08 | $19.83 | $20.20 | $19.29 | $19.72 | $19.37 | 3,830,399 |
| 2020-10-07 | $19.19 | $19.87 | $19.19 | $19.74 | $19.39 | 6,102,315 |
| 2020-10-06 | $19.50 | $19.73 | $18.77 | $18.83 | $18.50 | 3,457,903 |
| 2020-10-05 | $18.56 | $19.46 | $18.47 | $19.28 | $18.94 | 7,047,249 |
| 2020-10-02 | $17.35 | $18.58 | $17.30 | $18.31 | $17.98 | 3,507,593 |
| 2020-10-01 | $18.35 | $18.47 | $17.71 | $17.79 | $17.47 | 3,581,754 |
| 2020-09-30 | $18.05 | $18.64 | $18.00 | $18.27 | $17.94 | 3,800,150 |
| 2020-09-29 | $18.37 | $18.63 | $17.89 | $17.98 | $17.66 | 2,440,255 |
| 2020-09-28 | $18.87 | $19.29 | $18.45 | $18.47 | $18.14 | 4,104,352 |
| 2020-09-25 | $18.55 | $18.76 | $18.07 | $18.59 | $18.26 | 4,086,780 |
| 2020-09-24 | $18.26 | $19.19 | $17.74 | $18.82 | $18.49 | 5,952,965 |
| 2020-09-23 | $18.37 | $19.28 | $18.15 | $18.26 | $17.94 | 7,171,923 |
| 2020-09-22 | $17.76 | $18.12 | $17.55 | $18.05 | $17.73 | 4,216,228 |
| 2020-09-21 | $18.81 | $18.81 | $17.19 | $17.81 | $17.49 | 7,586,070 |
| 2020-09-18 | $19.37 | $20.03 | $19.07 | $19.26 | $18.92 | 18,798,455 |
| 2020-09-17 | $18.06 | $19.43 | $17.83 | $19.26 | $18.92 | 8,280,697 |
| 2020-09-16 | $18.09 | $18.43 | $17.74 | $18.10 | $17.78 | 4,477,669 |
| 2020-09-15 | $18.15 | $18.28 | $17.80 | $18.03 | $17.71 | 3,663,959 |
| 2020-09-14 | $18.44 | $18.45 | $17.88 | $18.13 | $17.81 | 3,329,351 |
| 2020-09-11 | $17.95 | $18.44 | $17.69 | $18.31 | $17.98 | 3,549,377 |
| 2020-09-10 | $18.05 | $18.22 | $17.67 | $17.72 | $17.40 | 2,722,409 |
| 2020-09-09 | $17.62 | $18.09 | $17.48 | $17.97 | $17.65 | 3,551,310 |
| 2020-09-08 | $17.88 | $17.92 | $17.22 | $17.49 | $17.18 | 4,636,093 |
| 2020-09-04 | $18.67 | $18.78 | $18.14 | $18.53 | $18.20 | 3,852,785 |
| 2020-09-03 | $18.95 | $19.03 | $18.24 | $18.48 | $18.15 | 3,469,022 |
| 2020-09-02 | $18.41 | $18.91 | $18.33 | $18.89 | $18.55 | 3,874,287 |
| 2020-09-01 | $18.16 | $18.70 | $17.94 | $18.70 | $18.32 | 3,879,900 |
| 2020-08-31 | $18.89 | $18.89 | $18.22 | $18.23 | $17.86 | 3,348,258 |
| 2020-08-28 | $18.36 | $19.03 | $18.27 | $18.91 | $18.52 | 3,670,730 |
| 2020-08-27 | $18.49 | $18.59 | $18.24 | $18.42 | $18.04 | 3,017,985 |
| 2020-08-26 | $18.20 | $18.63 | $18.20 | $18.47 | $18.09 | 3,582,033 |
| 2020-08-25 | $18.61 | $18.70 | $18.05 | $18.34 | $17.97 | 3,677,997 |
| 2020-08-24 | $17.80 | $18.67 | $17.73 | $18.50 | $18.12 | 3,877,395 |
| 2020-08-21 | $17.69 | $17.72 | $17.40 | $17.49 | $17.13 | 3,072,830 |
| 2020-08-20 | $17.62 | $17.88 | $17.41 | $17.81 | $17.45 | 2,384,314 |
| 2020-08-19 | $18.29 | $18.40 | $17.88 | $17.93 | $17.56 | 3,102,176 |
| 2020-08-18 | $17.89 | $18.45 | $17.81 | $18.28 | $17.91 | 3,805,602 |
| 2020-08-17 | $18.09 | $18.35 | $17.75 | $17.85 | $17.49 | 4,090,255 |
| 2020-08-14 | $17.36 | $18.10 | $17.19 | $17.83 | $17.47 | 4,313,205 |
| 2020-08-13 | $17.29 | $17.70 | $17.06 | $17.46 | $17.10 | 4,939,612 |
| 2020-08-12 | $18.01 | $18.15 | $17.36 | $17.41 | $17.06 | 5,023,614 |
| 2020-08-11 | $18.79 | $18.89 | $17.61 | $17.64 | $17.28 | 6,319,413 |
| 2020-08-10 | $17.46 | $18.57 | $17.46 | $18.40 | $18.02 | 9,951,373 |
| 2020-08-07 | $16.00 | $17.22 | $15.99 | $17.19 | $16.84 | 8,039,315 |
| 2020-08-06 | $16.29 | $16.40 | $15.85 | $16.14 | $15.81 | 4,537,834 |
| 2020-08-05 | $15.99 | $16.67 | $15.82 | $16.31 | $15.98 | 9,649,110 |
| 2020-08-04 | $14.92 | $15.88 | $14.88 | $15.53 | $15.21 | 13,703,733 |
| 2020-08-03 | $13.39 | $13.97 | $13.22 | $13.68 | $13.40 | 4,427,209 |
| 2020-07-31 | $13.46 | $13.55 | $13.30 | $13.47 | $13.20 | 2,514,323 |
| 2020-07-30 | $13.60 | $13.67 | $13.32 | $13.50 | $13.22 | 3,046,380 |
| 2020-07-29 | $13.55 | $14.04 | $13.55 | $13.98 | $13.70 | 2,685,127 |
| 2020-07-28 | $13.84 | $14.00 | $13.47 | $13.50 | $13.22 | 2,090,123 |
| 2020-07-27 | $13.68 | $14.08 | $13.60 | $14.00 | $13.71 | 2,666,904 |
| 2020-07-24 | $13.58 | $13.88 | $13.43 | $13.67 | $13.39 | 2,812,587 |
| 2020-07-23 | $13.34 | $13.74 | $13.10 | $13.54 | $13.26 | 2,942,586 |
| 2020-07-22 | $13.15 | $13.49 | $13.07 | $13.41 | $13.14 | 2,791,956 |
| 2020-07-21 | $13.01 | $13.33 | $12.99 | $13.27 | $13.00 | 3,148,194 |
| 2020-07-20 | $13.35 | $13.48 | $12.84 | $12.85 | $12.59 | 3,639,088 |
| 2020-07-17 | $13.28 | $13.67 | $13.22 | $13.41 | $13.14 | 3,818,269 |
| 2020-07-16 | $13.30 | $13.61 | $13.16 | $13.20 | $12.93 | 3,545,042 |
| 2020-07-15 | $13.65 | $13.89 | $13.35 | $13.41 | $13.14 | 6,744,452 |
| 2020-07-14 | $12.89 | $13.19 | $12.54 | $13.10 | $12.83 | 3,292,920 |
| 2020-07-13 | $12.75 | $13.27 | $12.58 | $12.95 | $12.69 | 5,068,562 |
| 2020-07-10 | $11.63 | $12.30 | $11.61 | $12.30 | $12.05 | 3,664,673 |
| 2020-07-09 | $12.11 | $12.14 | $11.51 | $11.68 | $11.44 | 4,206,395 |
| 2020-07-08 | $12.76 | $12.82 | $11.91 | $12.11 | $11.86 | 5,691,739 |
| 2020-07-07 | $12.93 | $13.14 | $12.76 | $12.87 | $12.61 | 3,389,722 |
| 2020-07-06 | $13.13 | $13.35 | $12.82 | $13.14 | $12.87 | 3,685,965 |
| 2020-07-02 | $12.75 | $13.35 | $12.71 | $12.85 | $12.59 | 4,938,002 |
| 2020-07-01 | $12.47 | $12.86 | $12.19 | $12.37 | $12.12 | 5,154,396 |
| 2020-06-30 | $12.50 | $12.66 | $12.36 | $12.51 | $12.26 | 5,417,305 |
| 2020-06-29 | $12.61 | $12.94 | $12.31 | $12.65 | $12.39 | 3,820,256 |
| 2020-06-26 | $12.13 | $12.29 | $11.76 | $12.08 | $11.83 | 6,424,842 |
| 2020-06-25 | $11.85 | $12.33 | $11.68 | $12.31 | $12.06 | 3,397,980 |
| 2020-06-24 | $12.62 | $12.68 | $11.94 | $11.97 | $11.73 | 3,658,380 |
| 2020-06-23 | $13.30 | $13.30 | $12.84 | $12.92 | $12.66 | 3,212,436 |
| 2020-06-22 | $12.90 | $13.15 | $12.64 | $13.05 | $12.78 | 2,918,280 |
| 2020-06-19 | $13.48 | $13.51 | $12.79 | $12.90 | $12.64 | 6,301,452 |
| 2020-06-18 | $13.12 | $13.51 | $13.02 | $13.09 | $12.82 | 2,933,899 |
| 2020-06-17 | $13.65 | $13.72 | $13.24 | $13.31 | $13.04 | 2,619,141 |
| 2020-06-16 | $14.20 | $14.26 | $13.12 | $13.64 | $13.36 | 3,913,064 |
| 2020-06-15 | $12.59 | $13.48 | $12.34 | $13.37 | $13.10 | 4,112,185 |
| 2020-06-12 | $13.15 | $13.65 | $12.74 | $13.28 | $13.01 | 3,935,093 |
| 2020-06-11 | $13.16 | $13.43 | $12.30 | $12.51 | $12.26 | 5,009,334 |
| 2020-06-10 | $14.70 | $14.79 | $14.05 | $14.09 | $13.80 | 4,420,984 |
| 2020-06-09 | $14.44 | $14.79 | $14.10 | $14.75 | $14.45 | 4,624,639 |
| 2020-06-08 | $14.69 | $15.08 | $14.48 | $14.98 | $14.67 | 4,547,396 |
| 2020-06-05 | $14.48 | $14.69 | $13.41 | $14.10 | $13.81 | 6,223,355 |
| 2020-06-04 | $13.62 | $13.91 | $13.34 | $13.86 | $13.58 | 5,324,235 |
| 2020-06-03 | $12.88 | $13.88 | $12.83 | $13.72 | $13.44 | 5,264,673 |
| 2020-06-02 | $12.75 | $12.94 | $12.56 | $12.64 | $12.34 | 3,243,033 |
| 2020-06-01 | $12.05 | $12.76 | $11.93 | $12.52 | $12.22 | 3,252,939 |
| 2020-05-29 | $12.09 | $12.29 | $11.96 | $12.09 | $11.80 | 5,495,495 |
| 2020-05-28 | $13.13 | $13.17 | $12.10 | $12.20 | $11.91 | 3,869,565 |
| 2020-05-27 | $12.61 | $12.99 | $12.33 | $12.94 | $12.63 | 5,807,190 |
| 2020-05-26 | $12.08 | $12.44 | $12.08 | $12.15 | $11.86 | 6,120,816 |
| 2020-05-22 | $11.47 | $11.69 | $11.43 | $11.56 | $11.28 | 3,444,846 |
| 2020-05-21 | $11.75 | $11.92 | $11.41 | $11.55 | $11.27 | 3,864,372 |
| 2020-05-20 | $11.27 | $11.78 | $11.18 | $11.72 | $11.44 | 4,553,557 |
| 2020-05-19 | $10.99 | $11.36 | $10.51 | $11.03 | $10.77 | 3,779,653 |
| 2020-05-18 | $10.63 | $11.03 | $10.62 | $10.96 | $10.70 | 6,026,646 |
| 2020-05-15 | $10.26 | $10.49 | $10.02 | $10.08 | $9.84 | 4,915,947 |
| 2020-05-14 | $9.95 | $10.63 | $9.57 | $10.40 | $10.15 | 3,917,766 |
| 2020-05-13 | $10.73 | $10.74 | $10.11 | $10.20 | $9.96 | 5,277,242 |
| 2020-05-12 | $11.26 | $11.56 | $10.81 | $10.82 | $10.56 | 4,125,685 |
| 2020-05-11 | $11.08 | $11.27 | $10.63 | $11.22 | $10.95 | 6,002,847 |
| 2020-05-08 | $11.35 | $11.97 | $11.35 | $11.91 | $11.62 | 5,016,110 |
| 2020-05-07 | $11.08 | $11.58 | $11.06 | $11.10 | $10.83 | 4,704,034 |
| 2020-05-06 | $11.95 | $12.10 | $10.79 | $10.80 | $10.54 | 5,722,443 |
| 2020-05-05 | $11.69 | $12.57 | $11.56 | $11.78 | $11.50 | 8,106,021 |
| 2020-05-04 | $10.88 | $11.06 | $10.56 | $10.98 | $10.72 | 5,760,695 |
| 2020-05-01 | $11.22 | $11.28 | $10.90 | $11.15 | $10.88 | 4,479,091 |
| 2020-04-30 | $11.71 | $11.74 | $11.21 | $11.51 | $11.23 | 6,580,370 |
| 2020-04-29 | $12.05 | $12.12 | $11.73 | $12.00 | $11.71 | 5,164,794 |
| 2020-04-28 | $11.91 | $12.20 | $11.14 | $11.53 | $11.25 | 5,275,345 |
| 2020-04-27 | $11.30 | $11.87 | $11.22 | $11.58 | $11.30 | 4,018,087 |
| 2020-04-24 | $11.42 | $11.54 | $10.96 | $11.33 | $11.06 | 4,938,007 |
| 2020-04-23 | $11.29 | $11.64 | $11.14 | $11.23 | $10.96 | 3,342,745 |
| 2020-04-22 | $11.37 | $11.47 | $10.80 | $11.04 | $10.78 | 4,681,884 |
| 2020-04-21 | $10.70 | $11.11 | $10.37 | $10.89 | $10.63 | 4,879,079 |
| 2020-04-20 | $11.10 | $11.73 | $10.82 | $11.14 | $10.87 | 3,984,734 |
| 2020-04-17 | $11.41 | $12.00 | $11.35 | $11.45 | $11.18 | 4,602,482 |
| 2020-04-16 | $11.31 | $11.43 | $10.61 | $10.83 | $10.57 | 3,267,477 |
| 2020-04-15 | $11.46 | $11.54 | $11.13 | $11.37 | $11.10 | 3,391,438 |
| 2020-04-14 | $12.20 | $12.65 | $11.85 | $12.18 | $11.89 | 4,580,735 |
| 2020-04-13 | $12.82 | $13.05 | $12.04 | $12.20 | $11.91 | 3,643,833 |
| 2020-04-09 | $12.26 | $13.41 | $12.16 | $12.97 | $12.66 | 7,787,267 |
| 2020-04-08 | $11.49 | $12.01 | $11.44 | $11.80 | $11.52 | 4,607,630 |
| 2020-04-07 | $12.05 | $12.45 | $11.53 | $11.67 | $11.39 | 8,001,644 |
| 2020-04-06 | $10.64 | $11.63 | $10.53 | $11.33 | $11.06 | 7,118,075 |
| 2020-04-03 | $9.89 | $10.28 | $9.66 | $9.94 | $9.70 | 5,028,686 |
| 2020-04-02 | $10.28 | $11.17 | $9.66 | $9.82 | $9.58 | 6,167,894 |
| 2020-04-01 | $10.13 | $10.48 | $10.00 | $10.11 | $9.87 | 5,447,383 |
| 2020-03-31 | $10.78 | $11.05 | $10.39 | $10.82 | $10.56 | 7,832,019 |
| 2020-03-30 | $9.81 | $10.20 | $9.35 | $10.00 | $9.76 | 4,505,756 |
| 2020-03-27 | $10.11 | $10.39 | $9.52 | $9.90 | $9.66 | 6,190,391 |
| 2020-03-26 | $10.96 | $11.68 | $10.47 | $10.72 | $10.46 | 7,391,220 |
| 2020-03-25 | $10.94 | $11.30 | $9.86 | $10.87 | $10.61 | 7,358,142 |
| 2020-03-24 | $10.00 | $11.13 | $9.76 | $10.70 | $10.44 | 6,574,854 |
| 2020-03-23 | $9.28 | $10.13 | $9.18 | $9.22 | $9.00 | 5,975,787 |
| 2020-03-20 | $8.57 | $9.84 | $8.03 | $9.59 | $9.36 | 10,595,402 |
| 2020-03-19 | $7.02 | $8.64 | $6.92 | $8.22 | $8.02 | 9,691,393 |
| 2020-03-18 | $8.94 | $9.00 | $6.50 | $7.01 | $6.84 | 11,118,127 |
| 2020-03-17 | $10.10 | $10.57 | $9.38 | $9.67 | $9.44 | 9,856,845 |
| 2020-03-16 | $9.43 | $10.15 | $9.30 | $9.95 | $9.71 | 5,974,273 |
| 2020-03-13 | $10.48 | $11.03 | $9.01 | $11.01 | $10.75 | 8,047,363 |
| 2020-03-12 | $10.64 | $10.74 | $9.62 | $9.69 | $9.46 | 9,963,891 |
| 2020-03-11 | $12.22 | $12.28 | $11.24 | $11.47 | $11.20 | 6,191,760 |
| 2020-03-10 | $12.97 | $13.07 | $11.50 | $12.64 | $12.34 | 10,123,071 |
| 2020-03-09 | $12.97 | $13.79 | $11.91 | $11.92 | $11.63 | 11,126,450 |
| 2020-03-06 | $15.86 | $15.86 | $14.13 | $14.30 | $13.96 | 12,313,711 |
| 2020-03-05 | $16.46 | $16.74 | $16.11 | $16.19 | $15.80 | 5,986,474 |
| 2020-03-04 | $17.21 | $17.21 | $16.62 | $17.09 | $16.68 | 4,979,995 |
| 2020-03-03 | $17.48 | $17.85 | $16.77 | $17.01 | $16.55 | 6,850,660 |
| 2020-03-02 | $17.15 | $17.66 | $16.90 | $17.66 | $17.19 | 6,257,606 |
| 2020-02-28 | $16.10 | $17.04 | $16.02 | $17.03 | $16.57 | 10,253,275 |
| 2020-02-27 | $17.02 | $17.60 | $16.52 | $16.55 | $16.11 | 8,435,445 |
| 2020-02-26 | $18.20 | $18.48 | $17.39 | $17.45 | $16.98 | 7,583,417 |
| 2020-02-25 | $19.50 | $19.64 | $18.05 | $18.10 | $17.62 | 8,160,061 |
| 2020-02-24 | $18.73 | $19.47 | $18.13 | $19.41 | $18.89 | 6,742,542 |
| 2020-02-21 | $18.35 | $19.34 | $18.26 | $19.19 | $18.68 | 10,287,679 |
| 2020-02-20 | $18.87 | $19.29 | $18.14 | $18.47 | $17.98 | 10,673,979 |
| 2020-02-19 | $18.32 | $18.63 | $18.26 | $18.41 | $17.92 | 5,128,037 |
| 2020-02-18 | $18.50 | $18.66 | $17.89 | $18.25 | $17.76 | 9,032,313 |
| 2020-02-14 | $19.10 | $19.39 | $18.65 | $18.75 | $18.25 | 8,316,749 |
| 2020-02-13 | $20.13 | $20.21 | $19.41 | $19.48 | $18.96 | 5,452,495 |
| 2020-02-12 | $20.37 | $20.65 | $20.26 | $20.35 | $19.80 | 2,526,233 |
| 2020-02-11 | $19.99 | $20.54 | $19.80 | $20.13 | $19.59 | 3,700,016 |
| 2020-02-10 | $20.19 | $20.39 | $19.76 | $19.83 | $19.30 | 3,084,431 |
| 2020-02-07 | $20.49 | $20.60 | $19.88 | $20.25 | $19.71 | 3,914,385 |
| 2020-02-06 | $21.53 | $21.54 | $20.86 | $20.87 | $20.31 | 4,561,953 |
| 2020-02-05 | $21.19 | $21.60 | $20.91 | $21.36 | $20.79 | 5,799,454 |
| 2020-02-04 | $20.40 | $21.07 | $20.18 | $20.82 | $20.26 | 5,751,421 |
| 2020-02-03 | $19.90 | $20.06 | $19.54 | $19.96 | $19.43 | 4,382,909 |
| 2020-01-31 | $19.97 | $20.32 | $19.75 | $19.84 | $19.31 | 6,418,095 |
| 2020-01-30 | $19.05 | $20.21 | $18.95 | $20.17 | $19.63 | 6,834,296 |
| 2020-01-29 | $19.31 | $19.59 | $19.10 | $19.31 | $18.79 | 2,667,155 |
| 2020-01-28 | $18.79 | $19.38 | $18.72 | $19.35 | $18.83 | 5,748,434 |
| 2020-01-27 | $18.56 | $18.81 | $18.24 | $18.56 | $18.06 | 5,217,832 |
| 2020-01-24 | $19.91 | $20.08 | $19.02 | $19.14 | $18.63 | 6,209,877 |
| 2020-01-23 | $19.80 | $20.06 | $19.21 | $19.95 | $19.42 | 3,837,124 |
| 2020-01-22 | $21.09 | $21.12 | $19.95 | $20.03 | $19.49 | 6,910,526 |
| 2020-01-21 | $21.62 | $21.66 | $21.14 | $21.15 | $20.58 | 3,651,694 |
| 2020-01-17 | $22.06 | $22.14 | $21.54 | $21.87 | $21.28 | 4,348,439 |
| 2020-01-16 | $21.57 | $22.19 | $21.49 | $22.02 | $21.43 | 5,895,415 |
| 2020-01-15 | $21.09 | $21.78 | $21.06 | $21.52 | $20.94 | 2,693,828 |
| 2020-01-14 | $21.10 | $21.60 | $21.03 | $21.34 | $20.77 | 4,663,294 |
| 2020-01-13 | $20.70 | $21.18 | $20.40 | $21.05 | $20.49 | 4,008,977 |
| 2020-01-10 | $21.07 | $21.15 | $20.49 | $20.62 | $20.07 | 2,977,653 |
| 2020-01-09 | $21.13 | $21.31 | $20.75 | $21.10 | $20.53 | 2,755,103 |
| 2020-01-08 | $20.93 | $21.24 | $20.80 | $21.11 | $20.54 | 3,837,167 |
| 2020-01-07 | $20.74 | $21.08 | $20.59 | $20.92 | $20.36 | 4,633,776 |
| 2020-01-06 | $20.62 | $20.96 | $20.36 | $20.76 | $20.20 | 4,131,578 |
| 2020-01-03 | $21.24 | $21.49 | $20.74 | $20.76 | $20.20 | 4,112,410 |
| 2020-01-02 | $21.92 | $22.15 | $21.26 | $21.43 | $20.86 | 4,173,087 |
| 2019-12-31 | $21.03 | $21.67 | $21.00 | $21.64 | $21.06 | 2,509,775 |
| 2019-12-30 | $21.31 | $21.33 | $20.97 | $21.03 | $20.47 | 2,756,891 |
| 2019-12-27 | $21.72 | $21.80 | $21.16 | $21.22 | $20.65 | 2,173,763 |
| 2019-12-26 | $21.50 | $21.71 | $21.40 | $21.66 | $21.08 | 2,458,060 |
| 2019-12-24 | $21.54 | $21.78 | $21.35 | $21.45 | $20.88 | 1,922,760 |
| 2019-12-23 | $21.73 | $21.80 | $20.97 | $21.54 | $20.96 | 5,231,805 |
| 2019-12-20 | $20.85 | $21.74 | $20.61 | $21.71 | $21.13 | 12,586,066 |
| 2019-12-19 | $20.60 | $21.14 | $20.38 | $20.60 | $20.05 | 5,663,055 |
| 2019-12-18 | $20.25 | $20.96 | $20.09 | $20.86 | $20.30 | 8,927,701 |
| 2019-12-17 | $19.54 | $20.40 | $19.43 | $20.15 | $19.61 | 7,706,304 |
| 2019-12-16 | $18.90 | $19.88 | $18.90 | $19.48 | $18.96 | 5,078,666 |
| 2019-12-13 | $19.02 | $19.40 | $18.59 | $18.63 | $18.13 | 4,927,976 |
| 2019-12-12 | $18.08 | $19.00 | $17.66 | $18.96 | $18.45 | 5,304,561 |
| 2019-12-11 | $18.23 | $18.48 | $18.15 | $18.22 | $17.73 | 2,935,962 |
| 2019-12-10 | $18.68 | $18.71 | $18.23 | $18.25 | $17.76 | 3,289,721 |
| 2019-12-09 | $19.08 | $19.24 | $18.70 | $18.74 | $18.24 | 4,554,604 |
| 2019-12-06 | $18.68 | $19.18 | $18.68 | $19.08 | $18.57 | 3,907,921 |
| 2019-12-05 | $18.55 | $18.83 | $18.45 | $18.55 | $18.05 | 3,047,293 |
| 2019-12-04 | $18.63 | $18.89 | $18.37 | $18.37 | $17.88 | 4,373,952 |
| 2019-12-03 | $18.71 | $18.73 | $18.39 | $18.43 | $17.89 | 3,465,585 |
| 2019-12-02 | $19.23 | $19.45 | $18.99 | $18.99 | $18.43 | 4,565,874 |
| 2019-11-29 | $18.88 | $19.12 | $18.84 | $19.05 | $18.49 | 1,774,562 |
| 2019-11-27 | $18.76 | $19.04 | $18.61 | $19.00 | $18.44 | 3,043,367 |
| 2019-11-26 | $18.59 | $18.84 | $18.32 | $18.75 | $18.20 | 5,914,496 |
| 2019-11-25 | $18.22 | $18.76 | $18.17 | $18.64 | $18.09 | 4,147,866 |
| 2019-11-22 | $18.08 | $18.55 | $18.08 | $18.16 | $17.63 | 2,914,841 |
| 2019-11-21 | $18.16 | $18.33 | $17.95 | $18.02 | $17.49 | 3,372,464 |
| 2019-11-20 | $18.68 | $18.75 | $18.11 | $18.13 | $17.60 | 4,139,919 |
| 2019-11-19 | $19.02 | $19.15 | $18.51 | $18.81 | $18.26 | 3,343,270 |
| 2019-11-18 | $19.69 | $19.77 | $18.84 | $18.95 | $18.39 | 4,714,753 |
| 2019-11-15 | $20.44 | $20.47 | $19.74 | $19.75 | $19.17 | 3,528,613 |
| 2019-11-14 | $19.42 | $20.33 | $19.28 | $20.29 | $19.69 | 5,459,459 |
| 2019-11-13 | $20.41 | $20.43 | $19.61 | $19.68 | $19.10 | 6,395,687 |
| 2019-11-12 | $20.87 | $21.38 | $20.86 | $20.93 | $20.31 | 3,986,091 |
| 2019-11-11 | $20.57 | $21.00 | $20.27 | $20.93 | $20.31 | 3,492,615 |
| 2019-11-08 | $20.68 | $20.94 | $20.27 | $20.81 | $20.20 | 3,992,465 |
| 2019-11-07 | $20.88 | $21.27 | $20.73 | $20.74 | $20.13 | 4,791,647 |
| 2019-11-06 | $21.11 | $21.22 | $20.64 | $20.68 | $20.07 | 5,126,967 |
| 2019-11-05 | $21.24 | $22.50 | $21.23 | $21.65 | $21.01 | 8,861,314 |
| 2019-11-04 | $20.89 | $21.45 | $20.85 | $21.34 | $20.71 | 6,175,554 |
| 2019-11-01 | $20.06 | $20.70 | $20.02 | $20.66 | $20.05 | 5,366,401 |
| 2019-10-31 | $20.01 | $20.15 | $19.56 | $19.88 | $19.29 | 3,132,057 |
| 2019-10-30 | $20.50 | $20.52 | $19.96 | $20.18 | $19.59 | 2,158,796 |
| 2019-10-29 | $20.46 | $20.66 | $20.22 | $20.61 | $20.00 | 3,377,394 |
| 2019-10-28 | $20.69 | $20.90 | $20.47 | $20.58 | $19.97 | 1,990,183 |
| 2019-10-25 | $19.91 | $20.73 | $19.81 | $20.54 | $19.94 | 3,432,787 |
| 2019-10-24 | $20.31 | $20.56 | $19.52 | $19.92 | $19.33 | 3,384,164 |
| 2019-10-23 | $19.73 | $20.18 | $19.32 | $20.17 | $19.58 | 3,359,794 |
| 2019-10-22 | $19.40 | $19.86 | $19.01 | $19.68 | $19.10 | 3,362,590 |
| 2019-10-21 | $19.71 | $20.01 | $19.45 | $19.47 | $18.90 | 3,053,052 |
| 2019-10-18 | $19.70 | $19.88 | $19.48 | $19.55 | $18.97 | 2,810,330 |
| 2019-10-17 | $20.18 | $20.26 | $19.63 | $19.64 | $19.06 | 2,481,110 |
| 2019-10-16 | $20.08 | $20.62 | $19.98 | $20.06 | $19.47 | 2,938,129 |
| 2019-10-15 | $20.04 | $20.49 | $19.70 | $20.17 | $19.58 | 3,051,371 |
| 2019-10-14 | $20.40 | $20.49 | $20.04 | $20.06 | $19.47 | 3,163,532 |
| 2019-10-11 | $19.77 | $20.85 | $19.65 | $20.72 | $20.11 | 4,796,369 |
| 2019-10-10 | $19.05 | $19.52 | $19.01 | $19.34 | $18.77 | 5,489,199 |
| 2019-10-09 | $18.78 | $19.01 | $18.66 | $18.82 | $18.27 | 4,902,376 |
| 2019-10-08 | $18.98 | $19.23 | $18.54 | $18.55 | $18.00 | 7,275,683 |
| 2019-10-07 | $19.37 | $19.74 | $19.08 | $19.20 | $18.63 | 6,515,106 |
| 2019-10-04 | $19.72 | $19.88 | $19.17 | $19.39 | $18.82 | 4,386,079 |
| 2019-10-03 | $19.97 | $19.98 | $19.27 | $19.73 | $19.15 | 4,377,270 |
| 2019-10-02 | $19.95 | $20.35 | $19.60 | $20.07 | $19.48 | 3,924,973 |
| 2019-10-01 | $20.65 | $21.11 | $20.21 | $20.21 | $19.62 | 4,312,738 |
| 2019-09-30 | $20.23 | $20.62 | $19.95 | $20.50 | $19.90 | 3,343,885 |
| 2019-09-27 | $20.01 | $20.38 | $19.91 | $20.26 | $19.66 | 3,160,354 |
| 2019-09-26 | $20.48 | $20.54 | $19.79 | $19.95 | $19.36 | 2,932,292 |
| 2019-09-25 | $20.14 | $20.62 | $20.03 | $20.55 | $19.95 | 3,930,044 |
| 2019-09-24 | $20.82 | $20.90 | $19.92 | $20.05 | $19.46 | 6,413,933 |
| 2019-09-23 | $20.44 | $20.95 | $20.25 | $20.89 | $20.28 | 5,307,528 |
| 2019-09-20 | $20.92 | $21.24 | $20.61 | $20.69 | $20.08 | 6,206,635 |
| 2019-09-19 | $21.58 | $21.71 | $20.92 | $20.99 | $20.37 | 6,140,323 |
| 2019-09-18 | $21.72 | $21.85 | $21.32 | $21.57 | $20.94 | 6,373,075 |
| 2019-09-17 | $22.59 | $22.81 | $21.78 | $21.81 | $21.17 | 6,839,491 |
| 2019-09-16 | $22.68 | $23.18 | $22.53 | $22.97 | $22.29 | 4,481,239 |
| 2019-09-13 | $22.13 | $23.16 | $21.89 | $22.65 | $21.98 | 5,689,418 |
| 2019-09-12 | $22.07 | $22.33 | $21.52 | $21.98 | $21.33 | 5,719,175 |
| 2019-09-11 | $21.26 | $22.03 | $20.62 | $21.99 | $21.34 | 7,975,234 |
| 2019-09-10 | $20.44 | $21.51 | $20.40 | $21.38 | $20.75 | 7,733,187 |
| 2019-09-09 | $19.63 | $20.28 | $19.52 | $20.18 | $19.59 | 4,864,419 |
| 2019-09-06 | $19.38 | $19.64 | $19.17 | $19.54 | $18.96 | 3,869,593 |
| 2019-09-05 | $18.46 | $19.57 | $18.45 | $19.38 | $18.81 | 4,914,579 |
| 2019-09-04 | $18.14 | $18.33 | $17.90 | $18.16 | $17.63 | 2,863,159 |
| 2019-09-03 | $18.10 | $18.12 | $17.72 | $17.92 | $17.34 | 4,012,522 |
| 2019-08-30 | $18.46 | $18.63 | $18.25 | $18.39 | $17.80 | 4,491,644 |
| 2019-08-29 | $18.14 | $18.83 | $18.14 | $18.37 | $17.78 | 4,350,252 |
| 2019-08-28 | $17.67 | $18.06 | $17.36 | $17.86 | $17.29 | 5,224,316 |
| 2019-08-27 | $18.00 | $18.15 | $17.65 | $17.66 | $17.09 | 4,635,278 |
| 2019-08-26 | $18.19 | $18.24 | $17.77 | $17.96 | $17.38 | 9,935,640 |
| 2019-08-23 | $19.15 | $19.15 | $17.95 | $18.01 | $17.43 | 7,548,870 |
| 2019-08-22 | $19.12 | $19.49 | $18.99 | $19.07 | $18.46 | 4,175,224 |
| 2019-08-21 | $19.56 | $19.59 | $19.05 | $19.07 | $18.46 | 3,748,323 |
| 2019-08-20 | $19.86 | $19.94 | $19.29 | $19.37 | $18.75 | 3,882,191 |
| 2019-08-19 | $19.95 | $20.13 | $19.81 | $19.98 | $19.34 | 2,585,245 |
| 2019-08-16 | $19.41 | $19.86 | $19.12 | $19.74 | $19.11 | 3,417,958 |
| 2019-08-15 | $19.77 | $19.81 | $19.19 | $19.29 | $18.67 | 4,654,296 |
| 2019-08-14 | $20.26 | $20.30 | $19.58 | $19.64 | $19.01 | 6,030,619 |
| 2019-08-13 | $20.70 | $21.46 | $20.33 | $20.61 | $19.95 | 7,325,900 |
| 2019-08-12 | $22.40 | $22.45 | $20.75 | $20.76 | $20.09 | 7,010,287 |
| 2019-08-09 | $22.71 | $22.80 | $22.26 | $22.60 | $21.87 | 4,796,077 |
| 2019-08-08 | $22.79 | $23.21 | $22.41 | $23.07 | $22.33 | 7,635,988 |
| 2019-08-07 | $21.85 | $22.80 | $21.72 | $22.72 | $21.99 | 10,329,163 |
| 2019-08-06 | $24.53 | $24.54 | $20.05 | $22.02 | $21.31 | 22,442,095 |
| 2019-08-05 | $23.94 | $24.03 | $23.17 | $23.60 | $22.84 | 5,054,865 |
| 2019-08-02 | $24.86 | $24.89 | $24.15 | $24.39 | $23.61 | 3,494,716 |
| 2019-08-01 | $25.09 | $25.56 | $24.77 | $25.08 | $24.28 | 7,452,218 |
| 2019-07-31 | $25.56 | $25.71 | $24.89 | $25.19 | $24.38 | 5,213,440 |
| 2019-07-30 | $23.60 | $25.26 | $23.48 | $25.25 | $24.44 | 5,195,976 |
| 2019-07-29 | $24.19 | $24.25 | $23.83 | $23.84 | $23.07 | 2,264,626 |
| 2019-07-26 | $24.25 | $24.40 | $24.03 | $24.31 | $23.53 | 2,547,193 |
| 2019-07-25 | $24.74 | $24.74 | $24.17 | $24.25 | $23.47 | 2,459,349 |
| 2019-07-24 | $24.72 | $25.04 | $24.36 | $24.83 | $24.03 | 3,205,426 |
| 2019-07-23 | $24.45 | $25.02 | $24.39 | $24.79 | $23.99 | 3,344,615 |
| 2019-07-22 | $24.41 | $24.45 | $24.03 | $24.25 | $23.47 | 1,933,506 |
| 2019-07-19 | $23.83 | $24.37 | $23.79 | $24.22 | $23.44 | 2,816,661 |
| 2019-07-18 | $23.67 | $23.88 | $23.42 | $23.83 | $23.07 | 2,557,693 |
| 2019-07-17 | $23.62 | $24.05 | $23.35 | $23.86 | $23.09 | 6,009,046 |
| 2019-07-16 | $23.41 | $24.07 | $23.22 | $23.71 | $22.95 | 5,458,316 |
| 2019-07-15 | $23.00 | $23.38 | $22.83 | $23.37 | $22.62 | 3,499,499 |
| 2019-07-12 | $22.57 | $23.07 | $22.51 | $23.00 | $22.26 | 3,963,090 |
| 2019-07-11 | $23.02 | $23.09 | $22.39 | $22.49 | $21.77 | 4,930,255 |
| 2019-07-10 | $23.44 | $23.56 | $23.00 | $23.08 | $22.34 | 3,058,869 |
| 2019-07-09 | $23.53 | $23.71 | $23.08 | $23.33 | $22.58 | 6,177,243 |
| 2019-07-08 | $24.68 | $24.74 | $24.00 | $24.05 | $23.28 | 4,742,720 |
| 2019-07-05 | $24.61 | $24.87 | $24.42 | $24.80 | $24.00 | 2,737,931 |
| 2019-07-03 | $24.61 | $24.78 | $24.38 | $24.76 | $23.97 | 1,897,426 |
| 2019-07-02 | $25.11 | $25.13 | $24.51 | $24.65 | $23.86 | 6,404,432 |
| 2019-07-01 | $25.41 | $25.49 | $25.05 | $25.27 | $24.46 | 10,007,766 |
| 2019-06-28 | $24.52 | $25.06 | $24.50 | $25.03 | $24.23 | 8,098,906 |
| 2019-06-27 | $24.31 | $24.82 | $24.18 | $24.39 | $23.61 | 6,800,157 |
| 2019-06-26 | $24.20 | $24.49 | $23.81 | $24.14 | $23.37 | 7,813,977 |
| 2019-06-25 | $24.04 | $24.26 | $23.55 | $24.16 | $23.38 | 8,235,815 |
| 2019-06-24 | $23.43 | $23.64 | $23.23 | $23.43 | $22.68 | 2,913,907 |
| 2019-06-21 | $23.68 | $23.77 | $23.40 | $23.42 | $22.67 | 5,626,682 |
| 2019-06-20 | $23.89 | $23.92 | $23.35 | $23.63 | $22.87 | 3,100,361 |
| 2019-06-19 | $24.10 | $24.24 | $23.41 | $23.47 | $22.72 | 5,442,702 |
| 2019-06-18 | $23.41 | $24.22 | $23.35 | $24.06 | $23.29 | 11,039,097 |
| 2019-06-17 | $22.97 | $23.49 | $22.71 | $23.28 | $22.53 | 7,113,544 |
| 2019-06-14 | $22.70 | $22.81 | $22.36 | $22.36 | $21.64 | 4,258,692 |
| 2019-06-13 | $22.78 | $23.02 | $22.60 | $22.84 | $22.11 | 3,492,530 |
| 2019-06-12 | $22.29 | $22.85 | $22.16 | $22.66 | $21.93 | 4,503,100 |
| 2019-06-11 | $22.48 | $22.58 | $22.27 | $22.39 | $21.67 | 5,146,616 |
| 2019-06-10 | $22.35 | $22.53 | $22.01 | $22.25 | $21.54 | 6,420,389 |
| 2019-06-07 | $22.58 | $22.58 | $21.85 | $22.15 | $21.44 | 4,246,784 |
| 2019-06-06 | $22.17 | $22.46 | $21.99 | $22.46 | $21.74 | 5,728,238 |
| 2019-06-05 | $23.08 | $23.21 | $21.84 | $22.25 | $21.54 | 5,731,836 |
| 2019-06-04 | $22.33 | $22.72 | $22.24 | $22.72 | $21.94 | 6,081,522 |
| 2019-06-03 | $21.50 | $22.29 | $21.45 | $22.03 | $21.28 | 6,022,152 |
| 2019-05-31 | $20.93 | $21.58 | $20.83 | $21.47 | $20.73 | 5,974,478 |
| 2019-05-30 | $21.37 | $21.58 | $21.13 | $21.27 | $20.54 | 2,766,989 |
| 2019-05-29 | $21.08 | $21.58 | $20.81 | $21.40 | $20.67 | 4,211,406 |
| 2019-05-28 | $21.77 | $21.93 | $21.29 | $21.32 | $20.59 | 5,713,849 |
| 2019-05-24 | $21.89 | $22.00 | $21.45 | $21.60 | $20.86 | 3,136,434 |
| 2019-05-23 | $21.94 | $21.95 | $21.51 | $21.62 | $20.88 | 3,101,765 |
| 2019-05-22 | $22.60 | $22.71 | $22.33 | $22.34 | $21.57 | 3,251,988 |
| 2019-05-21 | $22.63 | $22.85 | $22.55 | $22.85 | $22.07 | 2,951,328 |
| 2019-05-20 | $22.73 | $22.85 | $22.45 | $22.48 | $21.71 | 3,738,132 |
| 2019-05-17 | $23.00 | $23.28 | $22.78 | $22.80 | $22.02 | 3,609,822 |
| 2019-05-16 | $22.96 | $23.95 | $22.74 | $23.16 | $22.37 | 10,722,678 |
| 2019-05-15 | $22.59 | $23.16 | $22.55 | $22.82 | $22.04 | 3,957,338 |
| 2019-05-14 | $23.02 | $23.12 | $22.66 | $22.81 | $22.03 | 4,639,074 |
| 2019-05-13 | $23.44 | $23.45 | $22.70 | $22.91 | $22.13 | 3,807,568 |
| 2019-05-10 | $23.74 | $24.09 | $23.42 | $23.90 | $23.08 | 6,097,288 |
| 2019-05-09 | $23.47 | $23.80 | $23.08 | $23.65 | $22.84 | 5,498,921 |
| 2019-05-08 | $24.08 | $24.62 | $23.81 | $23.93 | $23.11 | 8,424,843 |
| 2019-05-07 | $24.75 | $25.03 | $22.84 | $23.25 | $22.45 | 11,184,778 |
| 2019-05-06 | $24.79 | $25.62 | $24.77 | $25.27 | $24.40 | 3,760,262 |
| 2019-05-03 | $25.44 | $25.71 | $25.20 | $25.62 | $24.74 | 3,412,565 |
| 2019-05-02 | $25.28 | $25.74 | $24.87 | $25.25 | $24.38 | 4,500,498 |
| 2019-05-01 | $26.12 | $26.26 | $25.81 | $25.81 | $24.93 | 2,875,033 |
| 2019-04-30 | $26.14 | $26.26 | $25.90 | $26.11 | $25.22 | 3,478,826 |
| 2019-04-29 | $26.03 | $26.30 | $25.91 | $26.13 | $25.23 | 5,078,018 |
| 2019-04-26 | $26.03 | $26.65 | $25.87 | $26.18 | $25.28 | 8,929,174 |
| 2019-04-25 | $26.23 | $26.58 | $26.03 | $26.05 | $25.16 | 4,825,466 |
| 2019-04-24 | $26.79 | $26.90 | $26.18 | $26.32 | $25.42 | 5,112,574 |
| 2019-04-23 | $27.02 | $27.22 | $26.21 | $26.83 | $25.91 | 4,685,925 |
| 2019-04-22 | $26.99 | $27.36 | $26.87 | $27.16 | $26.23 | 3,243,288 |
| 2019-04-18 | $26.81 | $27.17 | $26.58 | $27.07 | $26.14 | 3,989,172 |
| 2019-04-17 | $26.97 | $27.19 | $26.81 | $26.90 | $25.98 | 3,801,647 |
| 2019-04-16 | $26.67 | $26.93 | $26.67 | $26.84 | $25.92 | 3,146,443 |
| 2019-04-15 | $26.85 | $27.23 | $26.61 | $26.63 | $25.72 | 3,459,783 |
| 2019-04-12 | $26.81 | $27.10 | $26.42 | $26.80 | $25.88 | 6,289,166 |
| 2019-04-11 | $27.29 | $27.37 | $26.86 | $27.00 | $26.07 | 2,770,515 |
| 2019-04-10 | $27.50 | $27.62 | $27.22 | $27.36 | $26.42 | 4,568,493 |
| 2019-04-09 | $27.69 | $27.89 | $27.36 | $27.44 | $26.50 | 2,449,647 |
| 2019-04-08 | $27.93 | $27.94 | $27.56 | $27.85 | $26.90 | 2,275,791 |
| 2019-04-05 | $27.77 | $28.01 | $27.59 | $27.92 | $26.96 | 3,508,990 |
| 2019-04-04 | $27.29 | $27.73 | $27.13 | $27.72 | $26.77 | 2,294,739 |
| 2019-04-03 | $27.79 | $27.97 | $27.25 | $27.36 | $26.42 | 3,661,314 |
| 2019-04-02 | $27.82 | $27.96 | $27.40 | $27.51 | $26.57 | 2,925,756 |
| 2019-04-01 | $27.40 | $27.94 | $27.33 | $27.84 | $26.89 | 3,181,629 |
| 2019-03-29 | $27.38 | $27.68 | $27.11 | $27.31 | $26.37 | 3,913,161 |
| 2019-03-28 | $27.03 | $27.70 | $26.91 | $27.17 | $26.24 | 5,906,678 |
| 2019-03-27 | $26.52 | $26.88 | $26.52 | $26.60 | $25.69 | 3,874,770 |
| 2019-03-26 | $27.10 | $27.26 | $25.95 | $26.42 | $25.51 | 6,458,787 |
| 2019-03-25 | $26.74 | $27.18 | $26.63 | $26.93 | $26.01 | 2,494,306 |
| 2019-03-22 | $27.96 | $28.12 | $26.81 | $26.85 | $25.93 | 3,796,424 |
| 2019-03-21 | $28.09 | $28.61 | $28.08 | $28.30 | $27.33 | 3,122,077 |
| 2019-03-20 | $28.38 | $28.49 | $27.98 | $28.18 | $27.21 | 3,261,017 |
| 2019-03-19 | $28.87 | $28.99 | $28.47 | $28.55 | $27.57 | 2,885,301 |
| 2019-03-18 | $28.82 | $28.98 | $28.52 | $28.64 | $27.66 | 3,341,870 |
| 2019-03-15 | $28.36 | $29.01 | $28.32 | $28.71 | $27.73 | 6,043,571 |
| 2019-03-14 | $28.60 | $28.72 | $28.21 | $28.38 | $27.41 | 3,686,695 |
| 2019-03-13 | $28.97 | $29.16 | $28.66 | $28.75 | $27.76 | 3,813,351 |
| 2019-03-12 | $28.74 | $29.07 | $28.64 | $28.67 | $27.69 | 3,499,223 |
| 2019-03-11 | $28.22 | $28.74 | $28.09 | $28.71 | $27.73 | 4,026,339 |
| 2019-03-08 | $27.66 | $28.37 | $27.54 | $28.02 | $27.06 | 5,647,116 |
| 2019-03-07 | $28.77 | $28.80 | $27.81 | $27.92 | $26.96 | 7,962,598 |
| 2019-03-06 | $29.85 | $30.01 | $29.16 | $29.23 | $28.23 | 4,113,327 |
| 2019-03-05 | $30.76 | $31.11 | $29.82 | $29.89 | $28.84 | 6,366,836 |
| 2019-03-04 | $31.11 | $31.25 | $30.27 | $30.82 | $29.74 | 5,028,653 |
| 2019-03-01 | $31.41 | $31.62 | $30.79 | $31.00 | $29.91 | 4,901,704 |
| 2019-02-28 | $32.01 | $32.09 | $30.96 | $31.27 | $30.17 | 5,143,306 |
| 2019-02-27 | $31.39 | $32.49 | $31.25 | $32.17 | $31.04 | 6,092,841 |
| 2019-02-26 | $33.02 | $33.91 | $31.02 | $31.44 | $30.34 | 10,162,174 |
| 2019-02-25 | $32.84 | $33.23 | $32.50 | $32.77 | $31.62 | 5,904,246 |
| 2019-02-22 | $32.75 | $32.92 | $32.14 | $32.30 | $31.17 | 4,814,028 |
| 2019-02-21 | $33.87 | $33.89 | $33.00 | $33.17 | $32.01 | 3,452,660 |
| 2019-02-20 | $32.30 | $33.73 | $32.30 | $33.48 | $32.31 | 3,961,507 |
| 2019-02-19 | $31.75 | $32.49 | $31.25 | $32.28 | $31.15 | 3,519,375 |
| 2019-02-15 | $32.31 | $32.37 | $31.72 | $32.11 | $30.98 | 4,556,832 |
| 2019-02-14 | $31.90 | $32.57 | $31.72 | $31.94 | $30.82 | 3,144,597 |
| 2019-02-13 | $32.00 | $32.62 | $32.00 | $32.06 | $30.94 | 3,979,479 |
| 2019-02-12 | $31.31 | $32.12 | $31.16 | $31.89 | $30.77 | 4,936,354 |
| 2019-02-11 | $31.31 | $31.41 | $30.33 | $30.92 | $29.84 | 4,371,566 |
| 2019-02-08 | $31.04 | $31.44 | $30.65 | $31.19 | $30.10 | 4,450,421 |
| 2019-02-07 | $32.08 | $32.12 | $31.01 | $31.40 | $30.30 | 4,198,620 |
| 2019-02-06 | $31.94 | $32.50 | $31.87 | $32.46 | $31.32 | 2,814,790 |
| 2019-02-05 | $31.97 | $32.21 | $31.77 | $32.20 | $31.07 | 3,108,096 |
| 2019-02-04 | $32.49 | $32.56 | $31.76 | $31.95 | $30.83 | 4,630,490 |
| 2019-02-01 | $32.33 | $32.67 | $32.14 | $32.60 | $31.46 | 2,867,692 |
| 2019-01-31 | $31.61 | $32.32 | $31.23 | $32.28 | $31.15 | 2,801,802 |
| 2019-01-30 | $31.98 | $32.05 | $31.32 | $31.91 | $30.79 | 1,844,682 |
| 2019-01-29 | $31.79 | $32.18 | $31.53 | $31.78 | $30.66 | 3,083,551 |
| 2019-01-28 | $31.45 | $31.71 | $30.90 | $31.59 | $30.48 | 3,836,526 |
| 2019-01-25 | $31.75 | $32.38 | $31.57 | $31.89 | $30.77 | 3,369,660 |
| 2019-01-24 | $31.10 | $31.43 | $30.92 | $31.01 | $29.92 | 2,637,457 |
| 2019-01-23 | $30.97 | $31.39 | $30.54 | $31.16 | $30.07 | 3,463,139 |
| 2019-01-22 | $31.91 | $32.02 | $30.83 | $30.97 | $29.88 | 4,191,289 |
| 2019-01-18 | $32.12 | $32.56 | $31.81 | $32.20 | $31.07 | 3,763,323 |
| 2019-01-17 | $31.38 | $32.30 | $31.36 | $31.96 | $30.84 | 2,285,536 |
| 2019-01-16 | $31.36 | $31.97 | $31.10 | $31.49 | $30.39 | 2,526,151 |
| 2019-01-15 | $31.35 | $31.59 | $30.92 | $31.40 | $30.30 | 2,271,794 |
| 2019-01-14 | $31.10 | $31.68 | $30.86 | $31.38 | $30.28 | 2,572,711 |
| 2019-01-11 | $31.38 | $31.65 | $30.75 | $31.64 | $30.53 | 3,577,815 |
| 2019-01-10 | $31.00 | $31.57 | $30.70 | $31.57 | $30.46 | 2,534,058 |
| 2019-01-09 | $31.59 | $31.72 | $31.09 | $31.35 | $30.25 | 3,049,096 |
| 2019-01-08 | $31.02 | $31.48 | $30.81 | $31.36 | $30.26 | 3,121,640 |
| 2019-01-07 | $30.42 | $31.09 | $30.07 | $30.62 | $29.55 | 3,211,369 |
| 2019-01-04 | $29.09 | $30.55 | $29.07 | $30.39 | $29.32 | 4,019,474 |
| 2019-01-03 | $29.03 | $29.19 | $28.39 | $28.45 | $27.45 | 4,278,755 |
| 2019-01-02 | $28.79 | $29.39 | $28.59 | $29.18 | $28.16 | 3,792,353 |
| 2018-12-31 | $28.99 | $29.33 | $28.84 | $29.21 | $28.19 | 2,059,632 |
| 2018-12-28 | $29.70 | $29.77 | $28.75 | $28.82 | $27.81 | 2,698,794 |
| 2018-12-27 | $28.88 | $29.57 | $28.51 | $29.56 | $28.52 | 2,613,575 |
| 2018-12-26 | $27.87 | $29.31 | $27.52 | $29.31 | $28.28 | 3,732,591 |
| 2018-12-24 | $28.00 | $28.54 | $27.64 | $27.65 | $26.68 | 1,996,065 |
| 2018-12-21 | $28.51 | $29.34 | $28.32 | $28.56 | $27.56 | 7,628,823 |
| 2018-12-20 | $29.62 | $29.96 | $28.21 | $28.79 | $27.78 | 5,935,208 |
| 2018-12-19 | $30.41 | $31.07 | $29.47 | $29.58 | $28.54 | 4,446,021 |
| 2018-12-18 | $30.35 | $30.75 | $30.10 | $30.33 | $29.27 | 3,861,534 |
| 2018-12-17 | $30.81 | $31.33 | $29.88 | $30.06 | $29.01 | 3,999,804 |
| 2018-12-14 | $30.60 | $31.30 | $30.55 | $30.93 | $29.84 | 3,506,541 |
| 2018-12-13 | $31.00 | $31.54 | $30.64 | $30.91 | $29.83 | 5,795,412 |
| 2018-12-12 | $32.07 | $32.49 | $30.86 | $30.91 | $29.83 | 9,837,644 |
| 2018-12-11 | $33.86 | $34.14 | $32.92 | $33.00 | $31.84 | 2,834,972 |
| 2018-12-10 | $33.42 | $33.80 | $32.70 | $33.20 | $32.04 | 4,296,456 |
| 2018-12-07 | $34.68 | $35.10 | $33.39 | $33.52 | $32.34 | 4,314,657 |
| 2018-12-06 | $34.56 | $34.59 | $33.01 | $34.55 | $33.34 | 5,329,701 |
| 2018-12-04 | $36.58 | $36.99 | $35.19 | $35.28 | $34.02 | 4,124,024 |
| 2018-12-03 | $36.89 | $37.33 | $36.40 | $36.86 | $35.54 | 3,754,431 |
| 2018-11-30 | $36.00 | $36.28 | $35.58 | $36.00 | $34.71 | 4,812,328 |
| 2018-11-29 | $35.25 | $36.48 | $35.25 | $36.17 | $34.88 | 3,839,382 |
| 2018-11-28 | $35.42 | $35.53 | $34.47 | $35.32 | $34.06 | 3,352,039 |
| 2018-11-27 | $35.50 | $35.82 | $34.91 | $35.06 | $33.81 | 2,854,533 |
| 2018-11-26 | $35.20 | $35.83 | $35.20 | $35.77 | $34.49 | 3,037,849 |
| 2018-11-23 | $34.96 | $35.17 | $34.59 | $35.00 | $33.75 | 1,475,123 |
| 2018-11-21 | $35.09 | $35.90 | $34.92 | $35.46 | $34.19 | 4,071,433 |
| 2018-11-20 | $34.30 | $35.17 | $34.13 | $34.70 | $33.46 | 4,344,577 |
| 2018-11-19 | $36.50 | $36.63 | $34.85 | $34.93 | $33.68 | 4,814,500 |
| 2018-11-16 | $35.94 | $36.85 | $35.86 | $36.67 | $35.36 | 4,224,322 |
| 2018-11-15 | $35.44 | $36.25 | $35.02 | $36.14 | $34.85 | 5,524,275 |
| 2018-11-14 | $36.37 | $36.51 | $35.11 | $35.72 | $34.44 | 5,506,788 |
| 2018-11-13 | $36.08 | $36.83 | $35.72 | $36.13 | $34.84 | 3,703,199 |
| 2018-11-12 | $36.64 | $36.78 | $36.03 | $36.30 | $35.00 | 4,467,403 |
| 2018-11-09 | $36.52 | $36.82 | $36.28 | $36.63 | $35.32 | 5,791,650 |
| 2018-11-08 | $36.50 | $37.37 | $36.13 | $36.99 | $35.67 | 7,437,501 |
| 2018-11-07 | $35.76 | $36.72 | $35.26 | $36.60 | $35.29 | 7,255,972 |
| 2018-11-06 | $33.75 | $35.69 | $33.06 | $35.64 | $34.36 | 11,920,860 |
| 2018-11-05 | $31.82 | $32.48 | $31.78 | $32.22 | $31.07 | 4,291,041 |
| 2018-11-02 | $32.37 | $32.52 | $31.59 | $31.91 | $30.77 | 2,914,416 |
| 2018-11-01 | $31.34 | $32.21 | $31.05 | $32.12 | $30.97 | 2,934,751 |
| 2018-10-31 | $31.15 | $31.58 | $30.89 | $30.94 | $29.83 | 4,721,063 |
| 2018-10-30 | $29.69 | $30.51 | $29.30 | $30.44 | $29.35 | 5,367,974 |
| 2018-10-29 | $30.28 | $30.51 | $29.46 | $29.63 | $28.57 | 4,234,993 |
| 2018-10-26 | $29.56 | $30.24 | $29.04 | $29.82 | $28.75 | 4,814,463 |
| 2018-10-25 | $29.76 | $30.28 | $29.63 | $30.00 | $28.93 | 4,139,127 |
| 2018-10-24 | $31.42 | $31.42 | $29.41 | $29.52 | $28.46 | 6,630,011 |
| 2018-10-23 | $32.07 | $32.07 | $30.79 | $31.41 | $30.29 | 4,562,197 |
| 2018-10-22 | $33.33 | $33.39 | $32.60 | $32.78 | $31.61 | 3,110,861 |
| 2018-10-19 | $32.87 | $33.62 | $32.87 | $33.16 | $31.97 | 3,752,601 |
| 2018-10-18 | $32.85 | $33.38 | $32.66 | $32.85 | $31.67 | 3,248,842 |
| 2018-10-17 | $33.04 | $33.21 | $32.25 | $33.05 | $31.87 | 3,738,193 |
| 2018-10-16 | $33.13 | $33.16 | $32.65 | $33.13 | $31.94 | 5,391,502 |
| 2018-10-15 | $32.83 | $33.19 | $32.40 | $32.92 | $31.74 | 2,936,592 |
| 2018-10-12 | $33.26 | $33.46 | $32.68 | $32.89 | $31.71 | 3,175,672 |
| 2018-10-11 | $32.51 | $33.21 | $32.24 | $32.69 | $31.52 | 5,195,136 |
| 2018-10-10 | $33.42 | $33.68 | $32.24 | $32.31 | $31.15 | 4,605,781 |
| 2018-10-09 | $33.53 | $33.90 | $33.06 | $33.10 | $31.92 | 3,291,568 |
| 2018-10-08 | $33.11 | $33.87 | $32.92 | $33.72 | $32.51 | 2,992,828 |
| 2018-10-05 | $33.70 | $33.74 | $32.77 | $33.11 | $31.93 | 4,127,401 |
| 2018-10-04 | $33.64 | $34.01 | $33.55 | $33.78 | $32.57 | 4,084,365 |
| 2018-10-03 | $33.08 | $33.78 | $32.84 | $33.54 | $32.34 | 5,116,598 |
| 2018-10-02 | $33.00 | $33.53 | $32.92 | $33.05 | $31.87 | 4,106,130 |
| 2018-10-01 | $32.65 | $32.97 | $32.39 | $32.87 | $31.69 | 2,488,361 |
| 2018-09-28 | $32.29 | $32.65 | $32.07 | $32.48 | $31.32 | 3,317,378 |
| 2018-09-27 | $32.54 | $32.65 | $32.15 | $32.27 | $31.12 | 2,531,528 |
| 2018-09-26 | $32.65 | $32.91 | $32.38 | $32.55 | $31.39 | 3,668,899 |
| 2018-09-25 | $32.00 | $32.98 | $32.00 | $32.61 | $31.44 | 3,466,671 |
| 2018-09-24 | $32.35 | $32.48 | $31.94 | $31.99 | $30.85 | 2,206,064 |
| 2018-09-21 | $32.53 | $32.77 | $32.30 | $32.33 | $31.17 | 5,895,659 |
| 2018-09-20 | $32.00 | $32.46 | $31.96 | $32.31 | $31.15 | 4,168,057 |
| 2018-09-19 | $31.69 | $32.21 | $31.53 | $31.80 | $30.66 | 3,760,547 |
| 2018-09-18 | $32.20 | $32.32 | $31.36 | $31.49 | $30.36 | 4,460,838 |
| 2018-09-17 | $32.10 | $32.71 | $31.90 | $31.99 | $30.85 | 7,030,227 |
| 2018-09-14 | $30.58 | $30.90 | $30.52 | $30.79 | $29.69 | 2,082,551 |
| 2018-09-13 | $31.24 | $31.49 | $30.58 | $30.68 | $29.58 | 1,929,803 |
| 2018-09-12 | $30.98 | $31.41 | $30.92 | $31.12 | $30.01 | 3,343,982 |
| 2018-09-11 | $30.09 | $31.26 | $29.95 | $30.93 | $29.82 | 4,625,369 |
| 2018-09-10 | $30.08 | $30.49 | $30.02 | $30.30 | $29.22 | 2,243,991 |
| 2018-09-07 | $30.02 | $30.24 | $29.67 | $29.94 | $28.87 | 3,202,412 |
| 2018-09-06 | $30.54 | $30.71 | $29.99 | $30.28 | $29.20 | 2,563,631 |
| 2018-09-05 | $30.66 | $30.83 | $30.05 | $30.51 | $29.42 | 2,895,771 |
| 2018-09-04 | $31.17 | $31.29 | $30.66 | $30.83 | $29.70 | 3,172,824 |
| 2018-08-31 | $31.35 | $31.46 | $31.09 | $31.27 | $30.13 | 3,263,279 |
| 2018-08-30 | $31.42 | $31.70 | $31.25 | $31.33 | $30.18 | 3,620,951 |
| 2018-08-29 | $30.86 | $31.79 | $30.77 | $31.59 | $30.43 | 5,630,764 |
| 2018-08-28 | $30.79 | $31.20 | $30.62 | $30.84 | $29.71 | 4,161,075 |
| 2018-08-27 | $30.20 | $31.21 | $29.95 | $30.62 | $29.50 | 5,955,435 |
| 2018-08-24 | $29.65 | $29.85 | $29.47 | $29.64 | $28.56 | 2,378,396 |
| 2018-08-23 | $29.38 | $29.48 | $28.85 | $29.43 | $28.35 | 3,902,886 |
| 2018-08-22 | $29.59 | $29.67 | $29.24 | $29.48 | $28.40 | 2,904,721 |
| 2018-08-21 | $29.80 | $29.98 | $29.47 | $29.52 | $28.44 | 3,624,455 |
| 2018-08-20 | $29.92 | $30.35 | $29.66 | $29.76 | $28.67 | 5,598,505 |
| 2018-08-17 | $29.59 | $29.82 | $29.47 | $29.63 | $28.55 | 3,392,530 |
| 2018-08-16 | $30.00 | $30.11 | $29.59 | $29.63 | $28.55 | 4,072,638 |
| 2018-08-15 | $30.26 | $30.30 | $29.63 | $29.65 | $28.57 | 4,217,691 |
| 2018-08-14 | $30.50 | $31.01 | $30.43 | $30.64 | $29.52 | 2,691,696 |
| 2018-08-13 | $31.42 | $31.42 | $30.08 | $30.34 | $29.23 | 4,995,480 |
| 2018-08-10 | $31.85 | $32.02 | $31.46 | $31.49 | $30.34 | 4,070,649 |
| 2018-08-09 | $31.47 | $32.15 | $31.47 | $32.06 | $30.89 | 3,601,747 |
| 2018-08-08 | $31.96 | $32.00 | $31.13 | $31.54 | $30.39 | 4,468,074 |
| 2018-08-07 | $30.75 | $32.32 | $30.54 | $31.70 | $30.54 | 10,136,556 |
| 2018-08-06 | $30.30 | $30.36 | $29.87 | $30.10 | $29.00 | 7,106,573 |
| 2018-08-03 | $30.09 | $30.75 | $30.07 | $30.45 | $29.34 | 5,979,336 |
| 2018-08-02 | $29.81 | $30.20 | $29.54 | $30.09 | $28.99 | 6,013,521 |
| 2018-08-01 | $29.86 | $30.25 | $29.43 | $29.53 | $28.45 | 5,171,416 |
| 2018-07-31 | $29.89 | $30.36 | $29.76 | $30.11 | $29.01 | 3,553,039 |
| 2018-07-30 | $29.87 | $30.03 | $29.67 | $29.69 | $28.60 | 2,452,468 |
| 2018-07-27 | $29.89 | $30.18 | $29.57 | $29.78 | $28.69 | 3,713,827 |
| 2018-07-26 | $29.33 | $29.91 | $29.19 | $29.87 | $28.78 | 4,734,816 |
| 2018-07-25 | $29.05 | $29.45 | $28.60 | $29.35 | $28.28 | 4,111,302 |
| 2018-07-24 | $29.45 | $29.85 | $28.88 | $29.02 | $27.96 | 7,300,208 |
| 2018-07-23 | $28.36 | $28.69 | $28.26 | $28.38 | $27.34 | 2,026,099 |
| 2018-07-20 | $28.00 | $28.51 | $28.00 | $28.32 | $27.28 | 2,820,437 |
| 2018-07-19 | $28.25 | $28.43 | $28.05 | $28.20 | $27.17 | 3,525,158 |
| 2018-07-18 | $28.69 | $28.80 | $28.34 | $28.44 | $27.40 | 2,187,078 |
| 2018-07-17 | $28.00 | $28.60 | $27.99 | $28.46 | $27.42 | 4,002,348 |
| 2018-07-16 | $28.14 | $28.24 | $27.83 | $27.98 | $26.96 | 2,685,592 |
| 2018-07-13 | $28.16 | $28.46 | $28.10 | $28.15 | $27.12 | 1,746,888 |
| 2018-07-12 | $28.26 | $28.36 | $27.72 | $28.25 | $27.22 | 2,373,964 |
| 2018-07-11 | $28.71 | $28.90 | $27.73 | $28.00 | $26.98 | 3,933,687 |
| 2018-07-10 | $28.35 | $29.20 | $28.35 | $28.93 | $27.87 | 3,599,517 |
| 2018-07-09 | $28.29 | $28.54 | $28.28 | $28.36 | $27.32 | 2,109,817 |
| 2018-07-06 | $27.68 | $28.22 | $27.50 | $28.12 | $27.09 | 1,937,817 |
| 2018-07-05 | $27.82 | $27.87 | $27.55 | $27.80 | $26.78 | 2,649,239 |
| 2018-07-03 | $27.95 | $28.08 | $27.52 | $27.62 | $26.61 | 2,184,944 |
| 2018-07-02 | $27.78 | $27.93 | $27.65 | $27.79 | $26.77 | 2,892,242 |
| 2018-06-29 | $28.55 | $28.82 | $28.03 | $28.05 | $27.02 | 3,924,951 |
| 2018-06-28 | $28.15 | $28.51 | $27.81 | $28.31 | $27.27 | 3,557,750 |
| 2018-06-27 | $28.52 | $29.06 | $27.91 | $28.07 | $27.04 | 4,118,634 |
| 2018-06-26 | $28.13 | $28.31 | $27.91 | $28.05 | $27.02 | 3,466,025 |
| 2018-06-25 | $28.56 | $28.69 | $28.04 | $28.13 | $27.10 | 3,159,424 |
| 2018-06-22 | $28.59 | $29.25 | $28.59 | $28.88 | $27.82 | 4,157,976 |
| 2018-06-21 | $27.85 | $28.48 | $27.79 | $28.38 | $27.34 | 4,208,423 |
| 2018-06-20 | $28.37 | $28.60 | $27.66 | $27.79 | $26.77 | 2,936,381 |
| 2018-06-19 | $28.85 | $28.85 | $27.64 | $28.31 | $27.27 | 4,907,526 |
| 2018-06-18 | $28.76 | $29.32 | $28.68 | $29.25 | $28.18 | 2,743,650 |
| 2018-06-15 | $29.31 | $29.32 | $28.54 | $28.98 | $27.92 | 5,945,955 |
| 2018-06-14 | $29.82 | $29.95 | $29.26 | $29.48 | $28.40 | 3,718,758 |
| 2018-06-13 | $29.53 | $29.90 | $29.25 | $29.68 | $28.59 | 4,198,924 |
| 2018-06-12 | $29.43 | $29.62 | $29.08 | $29.47 | $28.39 | 3,294,769 |
| 2018-06-11 | $29.39 | $29.65 | $29.09 | $29.44 | $28.36 | 3,389,460 |
| 2018-06-08 | $29.29 | $29.63 | $28.81 | $29.46 | $28.38 | 3,753,691 |
| 2018-06-07 | $29.09 | $29.47 | $29.00 | $29.30 | $28.23 | 5,431,550 |
| 2018-06-06 | $27.91 | $29.09 | $27.90 | $29.08 | $28.02 | 5,210,211 |
| 2018-06-05 | $27.50 | $28.11 | $27.47 | $27.87 | $26.83 | 3,059,516 |
| 2018-06-04 | $27.75 | $27.82 | $27.15 | $27.46 | $26.43 | 2,347,698 |
| 2018-06-01 | $27.72 | $27.89 | $27.56 | $27.66 | $26.63 | 3,481,030 |
| 2018-05-31 | $28.01 | $28.19 | $27.39 | $27.49 | $26.46 | 5,210,115 |
| 2018-05-30 | $27.94 | $28.15 | $27.67 | $28.04 | $26.99 | 3,275,861 |
| 2018-05-29 | $27.71 | $28.12 | $27.64 | $27.83 | $26.79 | 4,052,528 |
| 2018-05-25 | $27.84 | $28.03 | $27.40 | $28.03 | $26.98 | 2,934,761 |
| 2018-05-24 | $27.91 | $28.20 | $27.76 | $27.86 | $26.82 | 3,811,974 |
| 2018-05-23 | $27.68 | $28.05 | $27.14 | $28.05 | $27.00 | 4,352,684 |
| 2018-05-22 | $28.36 | $28.45 | $27.93 | $27.95 | $26.90 | 4,534,022 |
| 2018-05-21 | $28.32 | $28.66 | $27.91 | $28.28 | $27.22 | 5,434,778 |
| 2018-05-18 | $28.01 | $28.24 | $27.74 | $27.91 | $26.87 | 3,259,890 |
| 2018-05-17 | $27.74 | $28.09 | $27.54 | $28.02 | $26.97 | 5,085,385 |
| 2018-05-16 | $27.59 | $27.86 | $27.30 | $27.73 | $26.69 | 5,949,113 |
| 2018-05-15 | $27.19 | $27.68 | $27.00 | $27.57 | $26.54 | 5,246,034 |
| 2018-05-14 | $26.73 | $27.39 | $26.72 | $27.17 | $26.15 | 3,301,269 |
| 2018-05-11 | $26.50 | $26.73 | $26.39 | $26.56 | $25.57 | 3,251,456 |
| 2018-05-10 | $25.92 | $26.54 | $25.73 | $26.38 | $25.39 | 3,859,892 |
| 2018-05-09 | $26.08 | $26.31 | $25.51 | $25.80 | $24.83 | 6,327,041 |
| 2018-05-08 | $27.00 | $27.35 | $25.88 | $26.10 | $25.12 | 10,367,171 |
| 2018-05-07 | $27.42 | $27.90 | $27.25 | $27.56 | $26.53 | 4,288,886 |
| 2018-05-04 | $26.84 | $27.65 | $26.81 | $27.43 | $26.40 | 2,910,875 |
| 2018-05-03 | $27.01 | $27.20 | $26.64 | $27.01 | $26.00 | 5,013,717 |
| 2018-05-02 | $26.93 | $27.55 | $26.93 | $27.14 | $26.12 | 4,298,749 |
| 2018-05-01 | $26.76 | $26.96 | $26.41 | $26.85 | $25.85 | 4,307,381 |
| 2018-04-30 | $27.15 | $27.42 | $26.87 | $26.95 | $25.94 | 5,758,711 |
| 2018-04-27 | $27.12 | $27.29 | $26.85 | $27.15 | $26.13 | 3,240,417 |
| 2018-04-26 | $27.11 | $27.49 | $26.89 | $27.17 | $26.15 | 5,407,469 |
| 2018-04-25 | $25.96 | $27.15 | $25.77 | $27.00 | $25.99 | 5,404,262 |
| 2018-04-24 | $26.06 | $26.60 | $25.77 | $26.09 | $25.11 | 4,983,398 |
| 2018-04-23 | $25.63 | $26.03 | $25.43 | $25.89 | $24.92 | 4,205,955 |
| 2018-04-20 | $25.81 | $26.06 | $25.48 | $25.68 | $24.72 | 3,285,357 |
| 2018-04-19 | $26.02 | $26.14 | $25.47 | $25.85 | $24.88 | 3,123,223 |
| 2018-04-18 | $25.83 | $26.31 | $25.71 | $26.04 | $25.07 | 4,081,326 |
| 2018-04-17 | $25.44 | $25.73 | $25.09 | $25.59 | $24.63 | 4,672,194 |
| 2018-04-16 | $25.03 | $25.26 | $24.81 | $25.20 | $24.26 | 3,120,737 |
| 2018-04-13 | $25.02 | $25.07 | $24.52 | $24.84 | $23.91 | 1,986,923 |
| 2018-04-12 | $24.51 | $25.06 | $24.40 | $24.82 | $23.89 | 3,292,023 |
| 2018-04-11 | $24.65 | $24.98 | $24.22 | $24.40 | $23.49 | 4,707,082 |
| 2018-04-10 | $25.00 | $25.37 | $24.78 | $25.03 | $24.09 | 3,161,929 |
| 2018-04-09 | $24.39 | $24.79 | $24.06 | $24.49 | $23.57 | 3,992,659 |
| 2018-04-06 | $24.80 | $24.87 | $23.99 | $24.22 | $23.31 | 3,972,174 |
| 2018-04-05 | $24.33 | $25.29 | $24.24 | $25.19 | $24.25 | 5,245,484 |
| 2018-04-04 | $23.15 | $24.13 | $22.90 | $24.10 | $23.20 | 4,831,599 |
| 2018-04-03 | $23.80 | $24.01 | $23.42 | $23.93 | $23.03 | 3,452,143 |
| 2018-04-02 | $24.25 | $24.42 | $23.44 | $23.67 | $22.78 | 3,004,139 |
| 2018-03-29 | $23.71 | $24.44 | $23.70 | $24.28 | $23.37 | 4,857,385 |
| 2018-03-28 | $24.21 | $24.31 | $23.43 | $23.57 | $22.69 | 4,656,717 |
| 2018-03-27 | $24.79 | $25.10 | $24.03 | $24.20 | $23.29 | 5,058,288 |
| 2018-03-26 | $24.67 | $24.69 | $24.10 | $24.65 | $23.73 | 3,857,614 |
| 2018-03-23 | $24.68 | $24.92 | $24.23 | $24.26 | $23.35 | 3,233,674 |
| 2018-03-22 | $24.89 | $25.49 | $24.66 | $24.68 | $23.76 | 4,573,192 |
| 2018-03-21 | $25.07 | $25.71 | $24.95 | $25.26 | $24.32 | 3,271,717 |
| 2018-03-20 | $25.69 | $25.78 | $25.00 | $25.03 | $24.09 | 2,755,299 |
| 2018-03-19 | $25.86 | $25.91 | $25.20 | $25.59 | $24.63 | 4,707,169 |
| 2018-03-16 | $26.31 | $26.43 | $26.04 | $26.10 | $25.12 | 6,050,759 |
| 2018-03-15 | $27.12 | $27.26 | $26.35 | $26.39 | $25.40 | 3,988,364 |
| 2018-03-14 | $27.70 | $27.84 | $27.05 | $27.10 | $26.09 | 3,993,298 |
| 2018-03-13 | $27.65 | $28.29 | $27.52 | $27.61 | $26.58 | 4,148,502 |
| 2018-03-12 | $28.13 | $28.26 | $27.45 | $27.62 | $26.59 | 4,721,068 |
| 2018-03-09 | $27.50 | $29.18 | $27.10 | $28.25 | $27.19 | 7,560,553 |
| 2018-03-08 | $27.35 | $27.35 | $26.59 | $27.29 | $26.27 | 4,405,187 |
| 2018-03-07 | $27.41 | $27.61 | $26.99 | $27.28 | $26.26 | 3,824,715 |
| 2018-03-06 | $28.15 | $28.46 | $27.45 | $27.74 | $26.70 | 5,237,221 |
| 2018-03-05 | $27.20 | $28.28 | $27.13 | $27.98 | $26.93 | 8,628,116 |
| 2018-03-02 | $26.26 | $26.81 | $25.71 | $26.75 | $25.75 | 3,507,000 |
| 2018-03-01 | $26.30 | $26.70 | $25.85 | $26.36 | $25.37 | 4,192,288 |
| 2018-02-28 | $26.87 | $26.95 | $26.32 | $26.32 | $25.34 | 5,836,362 |
| 2018-02-27 | $28.16 | $28.18 | $26.80 | $26.82 | $25.79 | 6,718,350 |
| 2018-02-26 | $28.86 | $29.20 | $27.91 | $28.19 | $27.11 | 4,823,162 |
| 2018-02-23 | $27.80 | $28.84 | $27.59 | $28.74 | $27.64 | 6,054,390 |
| 2018-02-22 | $27.62 | $28.05 | $27.28 | $27.45 | $26.40 | 5,782,590 |
| 2018-02-21 | $27.53 | $28.08 | $27.37 | $27.46 | $26.41 | 7,721,917 |
| 2018-02-20 | $26.05 | $27.37 | $26.00 | $26.76 | $25.73 | 7,948,499 |
| 2018-02-16 | $25.80 | $26.00 | $25.43 | $25.43 | $24.46 | 6,173,467 |
| 2018-02-15 | $26.00 | $26.11 | $25.44 | $25.86 | $24.87 | 4,848,381 |
| 2018-02-14 | $24.90 | $25.93 | $24.90 | $25.72 | $24.73 | 3,928,019 |
| 2018-02-13 | $25.07 | $25.34 | $24.78 | $25.21 | $24.24 | 2,998,602 |
| 2018-02-12 | $24.79 | $25.36 | $24.52 | $25.21 | $24.24 | 4,532,654 |
| 2018-02-09 | $24.46 | $24.63 | $23.46 | $24.35 | $23.42 | 6,834,469 |
| 2018-02-08 | $25.24 | $25.42 | $24.12 | $24.13 | $23.21 | 4,512,255 |
| 2018-02-07 | $25.05 | $25.69 | $24.92 | $25.25 | $24.28 | 4,459,867 |
| 2018-02-06 | $24.21 | $25.25 | $23.74 | $25.07 | $24.11 | 6,873,127 |
| 2018-02-05 | $25.76 | $26.10 | $24.77 | $24.78 | $23.83 | 6,994,120 |
| 2018-02-02 | $26.72 | $26.84 | $25.62 | $26.04 | $25.04 | 5,407,307 |
| 2018-02-01 | $27.11 | $27.69 | $26.75 | $26.87 | $25.84 | 5,455,852 |
| 2018-01-31 | $27.32 | $27.41 | $26.74 | $27.30 | $26.25 | 5,173,163 |
| 2018-01-30 | $27.46 | $27.93 | $27.04 | $27.19 | $26.15 | 3,988,705 |
| 2018-01-29 | $27.53 | $28.30 | $27.50 | $27.70 | $26.64 | 7,479,725 |
| 2018-01-26 | $26.83 | $27.74 | $26.80 | $27.62 | $26.56 | 4,234,152 |
| 2018-01-25 | $27.39 | $27.50 | $26.68 | $26.69 | $25.67 | 4,450,395 |
| 2018-01-24 | $27.41 | $27.50 | $27.05 | $27.20 | $26.16 | 4,864,797 |
| 2018-01-23 | $27.11 | $27.51 | $27.01 | $27.30 | $26.25 | 6,031,136 |
| 2018-01-22 | $26.44 | $26.80 | $26.27 | $26.66 | $25.64 | 4,654,355 |
| 2018-01-19 | $26.35 | $26.67 | $25.93 | $26.53 | $25.51 | 4,358,366 |
| 2018-01-18 | $25.51 | $26.52 | $25.38 | $26.22 | $25.22 | 6,335,457 |
| 2018-01-17 | $25.84 | $25.84 | $25.22 | $25.54 | $24.56 | 3,761,089 |
| 2018-01-16 | $27.25 | $27.25 | $25.59 | $25.68 | $24.70 | 6,052,829 |
| 2018-01-12 | $27.14 | $27.28 | $27.00 | $27.22 | $26.18 | 3,240,640 |
| 2018-01-11 | $26.04 | $27.12 | $26.03 | $27.07 | $26.03 | 5,724,732 |
| 2018-01-10 | $25.58 | $26.09 | $25.51 | $25.91 | $24.92 | 5,728,153 |
| 2018-01-09 | $26.34 | $26.44 | $25.97 | $26.11 | $25.11 | 3,901,961 |
| 2018-01-08 | $26.92 | $26.92 | $25.90 | $26.29 | $25.28 | 4,189,414 |
| 2018-01-05 | $26.99 | $27.13 | $26.60 | $26.86 | $25.83 | 4,856,771 |
| 2018-01-04 | $26.50 | $26.86 | $26.15 | $26.82 | $25.79 | 4,661,868 |
| 2018-01-03 | $26.76 | $26.86 | $26.39 | $26.41 | $25.40 | 3,771,415 |
| 2018-01-02 | $25.95 | $26.67 | $25.95 | $26.65 | $25.63 | 4,755,818 |
| 2017-12-29 | $26.00 | $26.12 | $25.43 | $25.66 | $24.68 | 3,585,651 |
| 2017-12-28 | $25.40 | $25.87 | $25.39 | $25.56 | $24.58 | 2,494,340 |
| 2017-12-27 | $25.43 | $25.71 | $25.32 | $25.49 | $24.51 | 2,885,823 |
| 2017-12-26 | $25.53 | $25.72 | $25.35 | $25.50 | $24.52 | 2,380,178 |
| 2017-12-22 | $25.32 | $25.65 | $25.27 | $25.52 | $24.54 | 2,959,590 |
| 2017-12-21 | $24.54 | $25.28 | $24.47 | $25.24 | $24.27 | 4,254,450 |
| 2017-12-20 | $24.50 | $24.81 | $24.44 | $24.48 | $23.54 | 3,610,140 |
| 2017-12-19 | $24.52 | $24.75 | $24.35 | $24.49 | $23.55 | 4,453,209 |
| 2017-12-18 | $25.09 | $25.19 | $24.47 | $24.51 | $23.57 | 5,241,101 |
| 2017-12-15 | $24.85 | $25.01 | $24.39 | $24.92 | $23.97 | 17,231,165 |
| 2017-12-14 | $24.71 | $24.91 | $24.22 | $24.90 | $23.95 | 12,806,150 |
| 2017-12-13 | $24.95 | $25.19 | $24.52 | $24.69 | $23.74 | 5,556,382 |
| 2017-12-12 | $23.86 | $24.93 | $23.84 | $24.82 | $23.87 | 9,330,199 |
| 2017-12-11 | $23.63 | $23.99 | $23.63 | $23.84 | $22.93 | 2,429,179 |
| 2017-12-08 | $23.98 | $24.00 | $23.48 | $23.62 | $22.71 | 3,959,366 |
| 2017-12-07 | $23.31 | $23.93 | $23.17 | $23.87 | $22.96 | 5,422,819 |
| 2017-12-06 | $23.70 | $24.06 | $23.39 | $23.41 | $22.51 | 4,319,662 |
| 2017-12-05 | $23.62 | $23.95 | $23.37 | $23.84 | $22.90 | 5,195,870 |
| 2017-12-04 | $24.39 | $24.55 | $23.64 | $23.70 | $22.77 | 4,934,148 |
| 2017-12-01 | $24.31 | $24.69 | $23.95 | $24.28 | $23.32 | 5,079,611 |
| 2017-11-30 | $24.47 | $24.71 | $24.26 | $24.29 | $23.33 | 6,543,359 |
| 2017-11-29 | $24.22 | $24.66 | $24.14 | $24.39 | $23.43 | 5,531,654 |
| 2017-11-28 | $23.52 | $24.14 | $23.46 | $24.09 | $23.14 | 3,913,332 |
| 2017-11-27 | $23.79 | $23.93 | $23.48 | $23.48 | $22.56 | 2,988,487 |
| 2017-11-24 | $23.97 | $24.03 | $23.70 | $23.85 | $22.91 | 1,437,880 |
| 2017-11-22 | $23.71 | $23.98 | $23.69 | $23.89 | $22.95 | 3,534,214 |
| 2017-11-21 | $23.15 | $23.76 | $23.13 | $23.61 | $22.68 | 5,922,784 |
| 2017-11-20 | $22.94 | $23.11 | $22.76 | $23.03 | $22.12 | 3,738,042 |
| 2017-11-17 | $22.44 | $23.16 | $22.43 | $22.94 | $22.04 | 3,774,912 |
| 2017-11-16 | $22.50 | $22.72 | $22.43 | $22.48 | $21.60 | 4,522,262 |
| 2017-11-15 | $22.81 | $22.86 | $22.34 | $22.38 | $21.50 | 3,490,414 |
| 2017-11-14 | $23.20 | $23.45 | $22.83 | $23.00 | $22.10 | 3,706,439 |
| 2017-11-13 | $22.70 | $23.40 | $22.70 | $23.28 | $22.36 | 5,080,596 |
| 2017-11-10 | $22.42 | $23.02 | $22.42 | $22.84 | $21.94 | 4,834,787 |
| 2017-11-09 | $22.42 | $22.80 | $22.29 | $22.50 | $21.61 | 5,827,201 |
| 2017-11-08 | $22.56 | $22.80 | $22.34 | $22.64 | $21.75 | 4,727,796 |
| 2017-11-07 | $22.50 | $22.68 | $22.24 | $22.56 | $21.67 | 5,819,205 |
| 2017-11-06 | $22.38 | $22.94 | $22.38 | $22.49 | $21.61 | 4,775,506 |
| 2017-11-03 | $22.50 | $22.55 | $22.25 | $22.38 | $21.50 | 4,451,158 |
| 2017-11-02 | $22.84 | $23.00 | $22.40 | $22.47 | $21.59 | 5,401,399 |
| 2017-11-01 | $23.02 | $23.14 | $22.50 | $22.64 | $21.75 | 7,616,162 |
| 2017-10-31 | $22.30 | $22.90 | $21.94 | $22.34 | $21.46 | 11,748,899 |
| 2017-10-30 | $20.95 | $21.19 | $20.75 | $20.85 | $20.03 | 4,730,024 |
| 2017-10-27 | $20.91 | $21.10 | $20.86 | $20.94 | $20.12 | 4,071,030 |
| 2017-10-26 | $21.25 | $21.28 | $20.83 | $21.16 | $20.33 | 3,963,246 |
| 2017-10-25 | $21.70 | $21.72 | $21.26 | $21.55 | $20.70 | 2,472,126 |
| 2017-10-24 | $21.11 | $21.80 | $21.03 | $21.65 | $20.80 | 3,388,767 |
| 2017-10-23 | $21.40 | $21.57 | $21.03 | $21.03 | $20.20 | 1,990,031 |
| 2017-10-20 | $21.25 | $21.43 | $21.02 | $21.41 | $20.57 | 2,340,130 |
| 2017-10-19 | $21.05 | $21.18 | $20.93 | $21.10 | $20.27 | 2,640,744 |
| 2017-10-18 | $21.06 | $21.42 | $20.98 | $21.16 | $20.33 | 3,356,064 |
| 2017-10-17 | $21.77 | $21.84 | $20.89 | $21.06 | $20.23 | 4,621,869 |
| 2017-10-16 | $21.81 | $21.93 | $21.68 | $21.90 | $21.04 | 2,489,992 |
| 2017-10-13 | $21.30 | $22.05 | $21.27 | $21.78 | $20.92 | 3,744,800 |
| 2017-10-12 | $21.02 | $21.27 | $20.95 | $21.23 | $20.39 | 2,834,635 |
| 2017-10-11 | $21.11 | $21.37 | $21.03 | $21.10 | $20.27 | 2,698,350 |
| 2017-10-10 | $21.03 | $21.06 | $20.84 | $20.92 | $20.10 | 2,088,091 |
| 2017-10-09 | $20.97 | $21.05 | $20.72 | $20.94 | $20.12 | 3,876,167 |
| 2017-10-06 | $21.57 | $21.60 | $20.93 | $21.02 | $20.19 | 4,884,941 |
| 2017-10-05 | $21.75 | $21.79 | $21.55 | $21.64 | $20.79 | 4,004,995 |
| 2017-10-04 | $21.75 | $21.94 | $21.64 | $21.72 | $20.87 | 2,808,995 |
| 2017-10-03 | $21.90 | $21.91 | $21.63 | $21.76 | $20.90 | 2,956,359 |
| 2017-10-02 | $21.53 | $21.92 | $21.43 | $21.75 | $20.89 | 3,868,570 |
| 2017-09-29 | $21.30 | $21.60 | $21.17 | $21.59 | $20.74 | 2,729,154 |
| 2017-09-28 | $21.52 | $21.91 | $21.22 | $21.30 | $20.46 | 4,302,716 |
| 2017-09-27 | $21.51 | $21.55 | $21.17 | $21.46 | $20.62 | 3,005,485 |
| 2017-09-26 | $21.29 | $21.51 | $21.00 | $21.39 | $20.55 | 3,191,712 |
| 2017-09-25 | $20.88 | $21.29 | $20.79 | $21.26 | $20.42 | 3,861,585 |
| 2017-09-22 | $20.88 | $21.00 | $20.74 | $20.86 | $20.04 | 2,182,779 |
| 2017-09-21 | $20.81 | $21.29 | $20.72 | $20.94 | $20.12 | 4,405,261 |
| 2017-09-20 | $20.96 | $21.35 | $20.68 | $20.87 | $20.05 | 4,687,655 |
| 2017-09-19 | $21.37 | $21.49 | $20.73 | $20.84 | $20.02 | 4,998,719 |
| 2017-09-18 | $20.66 | $21.86 | $20.66 | $21.31 | $20.47 | 7,283,107 |
| 2017-09-15 | $20.47 | $20.77 | $20.39 | $20.66 | $19.85 | 6,170,950 |
| 2017-09-14 | $20.12 | $20.46 | $20.09 | $20.44 | $19.64 | 3,805,673 |
| 2017-09-13 | $20.31 | $20.37 | $20.00 | $20.13 | $19.34 | 3,025,732 |
| 2017-09-12 | $20.09 | $20.56 | $20.05 | $20.26 | $19.46 | 4,859,164 |
| 2017-09-11 | $19.50 | $20.22 | $19.47 | $20.01 | $19.22 | 6,084,785 |
| 2017-09-08 | $19.51 | $19.55 | $19.23 | $19.39 | $18.63 | 3,870,342 |
| 2017-09-07 | $19.78 | $19.90 | $19.49 | $19.53 | $18.76 | 4,906,359 |
| 2017-09-06 | $19.40 | $19.83 | $19.24 | $19.74 | $18.96 | 5,968,594 |
| 2017-09-05 | $20.11 | $20.23 | $19.42 | $19.46 | $18.55 | 5,227,550 |
| 2017-09-01 | $20.05 | $20.26 | $20.00 | $20.11 | $19.17 | 2,554,077 |
| 2017-08-31 | $19.94 | $20.13 | $19.72 | $19.98 | $19.05 | 3,490,019 |
| 2017-08-30 | $19.90 | $19.90 | $19.67 | $19.82 | $18.90 | 2,004,794 |
| 2017-08-29 | $19.92 | $19.95 | $19.71 | $19.94 | $19.01 | 2,898,483 |
| 2017-08-28 | $20.40 | $20.45 | $19.87 | $20.07 | $19.13 | 3,435,756 |
| 2017-08-25 | $20.34 | $20.54 | $20.21 | $20.37 | $19.42 | 2,288,003 |
| 2017-08-24 | $20.20 | $20.42 | $20.00 | $20.19 | $19.25 | 2,375,926 |
| 2017-08-23 | $19.90 | $20.31 | $19.90 | $20.17 | $19.23 | 2,909,160 |
| 2017-08-22 | $19.99 | $20.32 | $19.93 | $19.94 | $19.01 | 3,804,636 |
| 2017-08-21 | $19.87 | $19.96 | $19.68 | $19.86 | $18.93 | 2,563,763 |
| 2017-08-18 | $20.06 | $20.09 | $19.59 | $19.86 | $18.93 | 4,364,353 |
| 2017-08-17 | $20.54 | $20.95 | $20.08 | $20.10 | $19.16 | 3,819,816 |
| 2017-08-16 | $20.22 | $20.76 | $20.17 | $20.57 | $19.61 | 5,597,896 |
| 2017-08-15 | $20.18 | $20.25 | $19.77 | $20.16 | $19.22 | 6,503,128 |
| 2017-08-14 | $20.44 | $20.64 | $20.27 | $20.31 | $19.36 | 4,770,220 |
| 2017-08-11 | $20.79 | $20.85 | $20.06 | $20.34 | $19.39 | 5,511,173 |
| 2017-08-10 | $21.19 | $21.37 | $20.39 | $20.61 | $19.65 | 7,082,520 |
| 2017-08-09 | $21.51 | $21.56 | $21.14 | $21.26 | $20.27 | 4,221,090 |
| 2017-08-08 | $21.96 | $22.19 | $21.43 | $21.54 | $20.54 | 5,479,369 |
| 2017-08-07 | $22.61 | $22.62 | $21.88 | $21.97 | $20.95 | 4,344,536 |
| 2017-08-04 | $22.40 | $22.62 | $22.20 | $22.58 | $21.53 | 3,177,651 |
| 2017-08-03 | $22.15 | $22.65 | $22.06 | $22.32 | $21.28 | 3,598,037 |
| 2017-08-02 | $22.80 | $22.87 | $22.05 | $22.25 | $21.21 | 5,675,088 |
| 2017-08-01 | $23.83 | $23.83 | $21.97 | $22.89 | $21.82 | 10,768,619 |
| 2017-07-31 | $24.19 | $24.37 | $23.99 | $24.14 | $23.02 | 3,377,618 |
| 2017-07-28 | $23.88 | $24.29 | $23.88 | $24.17 | $23.04 | 3,008,348 |
| 2017-07-27 | $23.64 | $24.20 | $23.34 | $23.88 | $22.77 | 3,861,355 |
| 2017-07-26 | $24.32 | $24.44 | $23.48 | $23.60 | $22.50 | 3,478,240 |
| 2017-07-25 | $24.22 | $24.56 | $24.00 | $24.22 | $23.09 | 3,123,635 |
| 2017-07-24 | $24.26 | $24.35 | $24.01 | $24.16 | $23.03 | 2,236,509 |
| 2017-07-21 | $24.44 | $24.62 | $24.04 | $24.37 | $23.23 | 2,913,409 |
| 2017-07-20 | $24.71 | $24.77 | $24.11 | $24.43 | $23.29 | 3,396,976 |
| 2017-07-19 | $24.05 | $24.65 | $24.01 | $24.54 | $23.40 | 3,544,277 |
| 2017-07-18 | $23.90 | $23.99 | $23.67 | $23.97 | $22.85 | 1,966,748 |
| 2017-07-17 | $23.77 | $24.24 | $23.69 | $23.96 | $22.84 | 2,765,897 |
| 2017-07-14 | $23.75 | $23.87 | $23.52 | $23.72 | $22.61 | 2,882,037 |
| 2017-07-13 | $23.53 | $23.90 | $23.36 | $23.85 | $22.74 | 3,142,680 |
| 2017-07-12 | $23.88 | $24.30 | $23.45 | $23.57 | $22.47 | 5,306,074 |
| 2017-07-11 | $23.79 | $23.96 | $23.13 | $23.67 | $22.57 | 5,674,302 |
| 2017-07-10 | $22.64 | $24.18 | $22.53 | $23.80 | $22.69 | 6,809,200 |
| 2017-07-07 | $22.48 | $22.67 | $22.17 | $22.60 | $21.55 | 3,464,272 |
| 2017-07-06 | $22.73 | $22.89 | $22.35 | $22.40 | $21.36 | 3,211,934 |
| 2017-07-05 | $23.76 | $23.81 | $22.83 | $22.87 | $21.80 | 4,402,852 |
| 2017-07-03 | $23.04 | $23.84 | $22.98 | $23.77 | $22.66 | 2,389,626 |
| 2017-06-30 | $22.73 | $22.96 | $22.55 | $22.83 | $21.77 | 2,556,175 |
| 2017-06-29 | $22.65 | $23.00 | $22.50 | $22.61 | $21.56 | 2,950,242 |
| 2017-06-28 | $22.84 | $23.06 | $22.57 | $22.58 | $21.53 | 2,420,510 |
| 2017-06-27 | $23.27 | $23.34 | $22.63 | $22.63 | $21.58 | 2,497,022 |
| 2017-06-26 | $23.03 | $23.30 | $22.91 | $23.23 | $22.15 | 3,467,467 |
| 2017-06-23 | $22.40 | $23.04 | $22.11 | $22.97 | $21.90 | 4,479,296 |
| 2017-06-22 | $21.88 | $22.47 | $21.81 | $22.32 | $21.28 | 4,637,771 |
| 2017-06-21 | $22.26 | $22.39 | $21.79 | $21.87 | $20.85 | 4,067,540 |
| 2017-06-20 | $22.72 | $22.72 | $22.20 | $22.22 | $21.18 | 3,475,203 |
| 2017-06-19 | $22.78 | $22.95 | $22.69 | $22.86 | $21.79 | 3,441,575 |
| 2017-06-16 | $22.36 | $22.72 | $22.19 | $22.71 | $21.65 | 5,804,560 |
| 2017-06-15 | $22.52 | $22.76 | $22.23 | $22.33 | $21.29 | 3,991,423 |
| 2017-06-14 | $23.69 | $23.80 | $22.64 | $22.74 | $21.68 | 4,309,415 |
| 2017-06-13 | $23.55 | $23.81 | $23.29 | $23.70 | $22.60 | 4,460,500 |
| 2017-06-12 | $23.51 | $24.45 | $23.30 | $23.55 | $22.45 | 6,525,156 |
| 2017-06-09 | $22.86 | $23.65 | $22.68 | $23.51 | $22.41 | 4,919,142 |
| 2017-06-08 | $22.25 | $22.79 | $22.18 | $22.55 | $21.50 | 2,848,160 |
| 2017-06-07 | $22.60 | $22.61 | $22.15 | $22.25 | $21.21 | 4,028,705 |
| 2017-06-06 | $22.46 | $22.67 | $22.26 | $22.60 | $21.55 | 3,051,091 |
| 2017-06-05 | $22.38 | $22.73 | $22.28 | $22.60 | $21.55 | 3,449,553 |
| 2017-06-02 | $22.73 | $22.75 | $22.32 | $22.50 | $21.45 | 3,601,405 |
| 2017-06-01 | $22.63 | $23.07 | $22.45 | $22.79 | $21.73 | 3,403,493 |
| 2017-05-31 | $22.96 | $22.96 | $22.28 | $22.63 | $21.58 | 4,552,389 |
| 2017-05-30 | $23.00 | $23.06 | $22.85 | $22.94 | $21.87 | 2,214,494 |
| 2017-05-26 | $22.84 | $23.21 | $22.78 | $23.16 | $21.94 | 2,489,307 |
| 2017-05-25 | $23.14 | $23.42 | $22.68 | $22.90 | $21.69 | 3,217,830 |
| 2017-05-24 | $23.34 | $23.47 | $22.98 | $23.14 | $21.92 | 2,874,746 |
| 2017-05-23 | $23.21 | $23.49 | $23.11 | $23.32 | $22.09 | 5,128,389 |
| 2017-05-22 | $23.80 | $23.88 | $22.89 | $23.10 | $21.88 | 4,949,994 |
| 2017-05-19 | $22.95 | $23.90 | $22.94 | $23.65 | $22.40 | 5,643,109 |
| 2017-05-18 | $22.51 | $22.94 | $22.43 | $22.85 | $21.64 | 4,690,034 |
| 2017-05-17 | $23.07 | $23.28 | $22.60 | $22.81 | $21.61 | 5,148,910 |
| 2017-05-16 | $23.45 | $23.65 | $23.24 | $23.41 | $22.17 | 3,425,607 |
| 2017-05-15 | $23.12 | $23.68 | $23.04 | $23.45 | $22.21 | 4,464,324 |
| 2017-05-12 | $23.65 | $23.80 | $22.90 | $22.91 | $21.70 | 5,789,217 |
| 2017-05-11 | $23.48 | $23.86 | $23.21 | $23.70 | $22.45 | 6,833,704 |
| 2017-05-10 | $23.52 | $23.62 | $23.40 | $23.46 | $22.22 | 9,501,020 |
| 2017-05-09 | $24.00 | $24.12 | $23.46 | $23.49 | $22.25 | 9,176,575 |
| 2017-05-08 | $23.48 | $23.67 | $23.29 | $23.54 | $22.30 | 6,821,328 |
| 2017-05-05 | $23.40 | $23.64 | $23.40 | $23.45 | $22.21 | 7,717,480 |
| 2017-05-04 | $23.68 | $23.90 | $23.21 | $23.32 | $22.09 | 8,406,486 |
| 2017-05-03 | $24.73 | $24.85 | $23.52 | $23.63 | $22.38 | 11,530,529 |
| 2017-05-02 | $26.04 | $26.11 | $24.58 | $24.95 | $23.63 | 13,834,069 |
| 2017-05-01 | $27.12 | $27.15 | $26.80 | $26.87 | $25.45 | 4,335,341 |
| 2017-04-28 | $27.55 | $27.61 | $26.88 | $26.93 | $25.51 | 5,374,053 |
| 2017-04-27 | $27.56 | $27.89 | $27.38 | $27.45 | $26.00 | 4,167,177 |
| 2017-04-26 | $27.37 | $27.52 | $26.85 | $27.42 | $25.97 | 5,081,619 |
| 2017-04-25 | $27.39 | $27.71 | $27.29 | $27.54 | $26.09 | 4,026,014 |
| 2017-04-24 | $27.06 | $27.25 | $26.93 | $27.09 | $25.66 | 4,856,226 |
| 2017-04-21 | $27.04 | $27.13 | $26.67 | $26.67 | $25.26 | 3,539,715 |
| 2017-04-20 | $26.97 | $27.26 | $26.89 | $27.10 | $25.67 | 3,432,959 |
| 2017-04-19 | $27.11 | $27.21 | $26.72 | $26.83 | $25.41 | 3,063,908 |
| 2017-04-18 | $27.16 | $27.19 | $26.82 | $27.04 | $25.61 | 3,874,602 |
| 2017-04-17 | $27.48 | $27.56 | $27.20 | $27.36 | $25.92 | 4,467,607 |
| 2017-04-13 | $28.08 | $28.16 | $27.42 | $27.46 | $26.01 | 4,231,723 |
| 2017-04-12 | $28.56 | $28.66 | $28.11 | $28.15 | $26.66 | 3,797,424 |
| 2017-04-11 | $28.93 | $29.05 | $28.27 | $28.69 | $27.18 | 3,736,005 |
| 2017-04-10 | $28.95 | $29.13 | $28.67 | $28.94 | $27.41 | 2,918,885 |
| 2017-04-07 | $29.05 | $29.13 | $28.81 | $28.85 | $27.33 | 2,479,939 |
| 2017-04-06 | $29.00 | $29.33 | $28.86 | $29.19 | $27.65 | 3,258,014 |
| 2017-04-05 | $29.36 | $29.51 | $28.97 | $29.00 | $27.47 | 5,330,429 |
| 2017-04-04 | $28.89 | $29.17 | $28.58 | $29.16 | $27.62 | 4,588,679 |
| 2017-04-03 | $29.25 | $29.43 | $28.41 | $28.91 | $27.38 | 3,958,722 |
| 2017-03-31 | $29.24 | $29.48 | $28.93 | $29.18 | $27.64 | 4,223,356 |
| 2017-03-30 | $29.37 | $29.56 | $29.02 | $29.35 | $27.80 | 2,997,284 |
| 2017-03-29 | $29.18 | $29.80 | $29.04 | $29.48 | $27.92 | 2,737,884 |
| 2017-03-28 | $28.65 | $29.37 | $28.65 | $29.17 | $27.63 | 2,848,932 |
| 2017-03-27 | $28.46 | $28.90 | $28.38 | $28.64 | $27.13 | 3,073,120 |
| 2017-03-24 | $28.98 | $29.08 | $28.58 | $28.75 | $27.23 | 2,158,625 |
| 2017-03-23 | $28.79 | $29.18 | $28.66 | $29.00 | $27.47 | 1,969,071 |
| 2017-03-22 | $28.64 | $28.88 | $28.34 | $28.75 | $27.23 | 2,676,034 |
| 2017-03-21 | $29.25 | $29.59 | $28.62 | $28.64 | $27.13 | 3,534,592 |
| 2017-03-20 | $29.22 | $29.57 | $29.00 | $29.25 | $27.71 | 3,050,754 |
| 2017-03-17 | $29.08 | $29.29 | $28.93 | $29.17 | $27.63 | 4,827,977 |
| 2017-03-16 | $29.32 | $29.40 | $28.94 | $28.99 | $27.46 | 2,716,627 |
| 2017-03-15 | $28.78 | $29.27 | $28.55 | $29.14 | $27.60 | 3,678,045 |
| 2017-03-14 | $28.83 | $28.95 | $28.46 | $28.60 | $27.09 | 3,282,632 |
| 2017-03-13 | $29.30 | $29.44 | $28.98 | $29.12 | $27.58 | 2,801,137 |
| 2017-03-10 | $29.03 | $29.43 | $28.85 | $29.19 | $27.65 | 5,809,645 |
| 2017-03-09 | $29.21 | $30.49 | $28.78 | $29.00 | $27.47 | 11,897,009 |
| 2017-03-08 | $29.25 | $29.44 | $28.64 | $28.67 | $27.16 | 8,117,124 |
| 2017-03-07 | $29.67 | $29.71 | $28.96 | $29.18 | $27.64 | 9,147,370 |
| 2017-03-06 | $30.01 | $30.14 | $29.63 | $29.65 | $28.09 | 4,017,083 |
| 2017-03-03 | $30.30 | $30.38 | $29.93 | $30.22 | $28.62 | 6,561,116 |
| 2017-03-02 | $31.09 | $31.17 | $30.41 | $30.42 | $28.81 | 5,348,703 |
| 2017-03-01 | $31.60 | $31.90 | $30.94 | $31.03 | $29.39 | 6,733,194 |
| 2017-02-28 | $31.24 | $31.86 | $31.08 | $31.19 | $29.54 | 8,541,961 |
| 2017-02-27 | $31.38 | $31.65 | $31.20 | $31.54 | $29.61 | 4,689,189 |
| 2017-02-24 | $31.47 | $31.56 | $31.04 | $31.42 | $29.50 | 4,386,010 |
| 2017-02-23 | $33.31 | $33.31 | $31.47 | $31.83 | $29.89 | 6,941,133 |
| 2017-02-22 | $33.37 | $33.59 | $33.09 | $33.13 | $31.11 | 2,382,093 |
| 2017-02-21 | $33.90 | $33.90 | $33.45 | $33.64 | $31.59 | 3,024,563 |
| 2017-02-17 | $33.14 | $33.60 | $32.76 | $33.59 | $31.54 | 2,771,476 |
| 2017-02-16 | $33.68 | $33.81 | $32.93 | $33.15 | $31.13 | 3,699,384 |
| 2017-02-15 | $34.01 | $34.04 | $33.37 | $33.78 | $31.72 | 4,173,485 |
| 2017-02-14 | $33.65 | $34.04 | $33.41 | $34.02 | $31.94 | 3,403,208 |
| 2017-02-13 | $33.13 | $34.36 | $33.10 | $33.75 | $31.69 | 5,985,625 |
| 2017-02-10 | $32.08 | $33.04 | $32.08 | $32.86 | $30.85 | 4,617,034 |
| 2017-02-09 | $32.39 | $32.57 | $31.59 | $31.83 | $29.89 | 5,003,591 |
| 2017-02-08 | $32.23 | $32.59 | $31.60 | $32.21 | $30.24 | 4,806,019 |
| 2017-02-07 | $31.10 | $33.02 | $30.66 | $32.23 | $30.26 | 7,327,188 |
| 2017-02-06 | $31.77 | $32.14 | $31.60 | $32.03 | $30.07 | 5,789,905 |
| 2017-02-03 | $31.53 | $31.95 | $31.51 | $31.85 | $29.91 | 4,943,349 |
| 2017-02-02 | $31.59 | $31.68 | $30.76 | $31.45 | $29.53 | 2,807,858 |
| 2017-02-01 | $31.38 | $31.96 | $31.07 | $31.68 | $29.75 | 3,910,936 |
| 2017-01-31 | $31.04 | $31.39 | $30.71 | $31.37 | $29.45 | 5,095,303 |
| 2017-01-30 | $31.15 | $31.15 | $30.71 | $30.97 | $29.08 | 3,627,098 |
| 2017-01-27 | $31.82 | $31.99 | $31.12 | $31.42 | $29.50 | 4,891,132 |
| 2017-01-26 | $32.01 | $32.34 | $31.43 | $31.84 | $29.90 | 8,222,283 |
| 2017-01-25 | $33.50 | $33.93 | $32.93 | $33.26 | $31.23 | 7,093,257 |
| 2017-01-24 | $31.89 | $33.99 | $31.89 | $33.45 | $31.41 | 9,688,176 |
| 2017-01-23 | $31.33 | $31.63 | $31.05 | $31.55 | $29.62 | 3,544,878 |
| 2017-01-20 | $30.69 | $31.57 | $30.65 | $31.28 | $29.37 | 5,524,931 |
| 2017-01-19 | $30.69 | $30.83 | $30.01 | $30.25 | $28.40 | 3,145,605 |
| 2017-01-18 | $30.84 | $30.92 | $30.35 | $30.60 | $28.73 | 2,898,602 |
| 2017-01-17 | $31.49 | $31.52 | $30.59 | $30.77 | $28.89 | 3,302,148 |
| 2017-01-13 | $31.49 | $31.78 | $30.93 | $31.25 | $29.34 | 2,961,028 |
| 2017-01-12 | $31.43 | $31.61 | $30.67 | $31.41 | $29.49 | 3,511,385 |
| 2017-01-11 | $30.77 | $31.45 | $30.51 | $31.43 | $29.51 | 3,408,557 |
| 2017-01-10 | $30.79 | $31.23 | $30.29 | $30.72 | $28.84 | 3,005,320 |
| 2017-01-09 | $30.87 | $31.12 | $30.45 | $30.71 | $28.83 | 3,086,120 |
| 2017-01-06 | $30.85 | $30.91 | $30.56 | $30.80 | $28.92 | 2,707,567 |
| 2017-01-05 | $30.90 | $31.04 | $30.46 | $30.87 | $28.99 | 4,712,722 |
| 2017-01-04 | $29.70 | $30.90 | $29.69 | $30.81 | $28.93 | 12,151,735 |
| 2017-01-03 | $29.65 | $30.07 | $29.28 | $29.53 | $27.73 | 3,359,126 |
| 2016-12-30 | $29.39 | $29.79 | $29.10 | $29.33 | $27.54 | 2,879,914 |
| 2016-12-29 | $29.06 | $29.46 | $29.02 | $29.33 | $27.54 | 2,083,606 |
| 2016-12-28 | $30.09 | $30.38 | $29.00 | $29.06 | $27.29 | 3,401,894 |
| 2016-12-27 | $29.15 | $30.31 | $29.11 | $30.04 | $28.21 | 2,729,606 |
| 2016-12-23 | $29.34 | $29.50 | $28.80 | $29.18 | $27.40 | 2,698,943 |
| 2016-12-22 | $28.68 | $29.43 | $28.54 | $29.35 | $27.56 | 5,719,151 |
| 2016-12-21 | $28.39 | $28.87 | $28.03 | $28.78 | $27.02 | 5,545,759 |
| 2016-12-20 | $27.94 | $28.22 | $27.51 | $28.16 | $26.44 | 6,696,276 |
| 2016-12-19 | $28.90 | $29.39 | $27.62 | $27.77 | $26.07 | 9,520,423 |
| 2016-12-16 | $29.65 | $29.92 | $29.18 | $29.56 | $27.76 | 6,911,809 |
| 2016-12-15 | $29.22 | $30.38 | $29.10 | $29.74 | $27.92 | 3,965,694 |
| 2016-12-14 | $29.57 | $30.44 | $29.32 | $29.38 | $27.59 | 4,929,529 |
| 2016-12-13 | $30.62 | $30.63 | $29.06 | $29.52 | $27.72 | 6,298,846 |
| 2016-12-12 | $31.43 | $31.45 | $30.09 | $30.24 | $28.39 | 5,559,750 |
| 2016-12-09 | $30.26 | $31.54 | $30.19 | $31.42 | $29.50 | 5,671,171 |
| 2016-12-08 | $30.43 | $30.69 | $29.95 | $30.18 | $28.34 | 4,320,138 |
| 2016-12-07 | $29.45 | $30.29 | $29.31 | $30.23 | $28.38 | 4,664,678 |
| 2016-12-06 | $29.05 | $29.52 | $28.47 | $29.38 | $27.59 | 5,345,317 |
| 2016-12-05 | $28.98 | $29.80 | $28.98 | $29.17 | $27.39 | 6,320,374 |
| 2016-12-02 | $29.05 | $29.25 | $28.67 | $28.82 | $27.06 | 3,778,044 |
| 2016-12-01 | $28.60 | $29.50 | $28.56 | $29.09 | $27.31 | 7,389,339 |
| 2016-11-30 | $27.40 | $28.56 | $27.29 | $28.40 | $26.67 | 6,345,075 |
| 2016-11-29 | $26.99 | $27.30 | $26.61 | $27.06 | $25.41 | 5,492,925 |
| 2016-11-28 | $27.42 | $27.64 | $26.80 | $27.35 | $25.42 | 4,622,630 |
| 2016-11-25 | $27.48 | $27.70 | $26.95 | $27.43 | $25.50 | 2,109,053 |
| 2016-11-23 | $27.35 | $27.91 | $27.29 | $27.45 | $25.51 | 4,207,887 |
| 2016-11-22 | $29.05 | $29.12 | $27.20 | $27.37 | $25.44 | 6,784,188 |
| 2016-11-21 | $28.50 | $29.07 | $28.47 | $29.05 | $27.00 | 5,397,474 |
| 2016-11-18 | $27.21 | $28.36 | $27.21 | $28.26 | $26.27 | 4,148,555 |
| 2016-11-17 | $27.24 | $27.44 | $27.02 | $27.33 | $25.40 | 2,786,749 |
| 2016-11-16 | $27.73 | $27.95 | $27.15 | $27.21 | $25.29 | 3,388,833 |
| 2016-11-15 | $28.13 | $28.19 | $27.57 | $27.95 | $25.98 | 4,852,134 |
| 2016-11-14 | $27.45 | $28.30 | $27.45 | $28.29 | $26.30 | 6,924,236 |
| 2016-11-11 | $28.07 | $28.18 | $26.80 | $27.41 | $25.48 | 7,431,646 |
| 2016-11-10 | $26.93 | $28.50 | $26.93 | $28.23 | $26.24 | 7,989,680 |
| 2016-11-09 | $25.93 | $26.96 | $25.50 | $26.77 | $24.88 | 5,781,178 |
| 2016-11-08 | $25.06 | $26.28 | $24.81 | $26.18 | $24.33 | 5,437,418 |
| 2016-11-07 | $24.88 | $25.35 | $24.76 | $25.11 | $23.34 | 5,524,724 |
| 2016-11-04 | $24.02 | $24.79 | $23.96 | $24.50 | $22.77 | 4,357,340 |
| 2016-11-03 | $24.58 | $24.65 | $24.07 | $24.15 | $22.45 | 5,481,676 |
| 2016-11-02 | $24.53 | $25.04 | $24.21 | $24.73 | $22.99 | 7,180,171 |
| 2016-11-01 | $23.96 | $24.94 | $23.66 | $24.32 | $22.61 | 8,046,496 |
| 2016-10-31 | $23.72 | $23.90 | $23.26 | $23.53 | $21.87 | 4,857,108 |
| 2016-10-28 | $23.99 | $24.29 | $23.53 | $23.79 | $22.11 | 3,762,689 |
| 2016-10-27 | $25.00 | $25.07 | $23.83 | $23.93 | $22.24 | 5,462,120 |
| 2016-10-26 | $24.51 | $24.97 | $24.36 | $24.82 | $23.07 | 3,447,803 |
| 2016-10-25 | $24.58 | $24.83 | $24.35 | $24.60 | $22.87 | 3,515,693 |
| 2016-10-24 | $24.40 | $24.54 | $24.17 | $24.51 | $22.78 | 3,094,169 |
| 2016-10-21 | $24.52 | $24.76 | $24.15 | $24.31 | $22.60 | 4,099,652 |
| 2016-10-20 | $23.70 | $24.85 | $23.59 | $24.69 | $22.95 | 8,718,954 |
| 2016-10-19 | $23.28 | $23.94 | $23.22 | $23.84 | $22.16 | 5,508,898 |
| 2016-10-18 | $23.11 | $23.54 | $22.83 | $23.39 | $21.74 | 4,208,989 |
| 2016-10-17 | $23.16 | $23.28 | $22.80 | $22.83 | $21.22 | 4,035,507 |
| 2016-10-14 | $23.40 | $23.73 | $23.14 | $23.15 | $21.52 | 4,146,507 |
| 2016-10-13 | $23.52 | $23.52 | $22.77 | $23.24 | $21.60 | 6,158,209 |
| 2016-10-12 | $24.80 | $24.87 | $23.75 | $23.79 | $22.11 | 6,487,175 |
| 2016-10-11 | $24.83 | $25.00 | $24.43 | $24.86 | $23.11 | 4,607,694 |
| 2016-10-10 | $24.81 | $25.05 | $24.67 | $24.83 | $23.08 | 2,875,411 |
| 2016-10-07 | $24.90 | $24.91 | $24.43 | $24.58 | $22.85 | 3,920,017 |
| 2016-10-06 | $25.05 | $25.20 | $24.59 | $24.85 | $23.10 | 3,759,754 |
| 2016-10-05 | $24.79 | $25.49 | $24.61 | $25.07 | $23.30 | 4,812,362 |
| 2016-10-04 | $24.86 | $24.95 | $24.59 | $24.64 | $22.90 | 4,266,952 |
| 2016-10-03 | $24.50 | $24.94 | $24.26 | $24.89 | $23.14 | 5,816,812 |
| 2016-09-30 | $24.40 | $24.64 | $24.15 | $24.46 | $22.74 | 5,645,829 |
| 2016-09-29 | $24.50 | $24.79 | $24.17 | $24.25 | $22.54 | 4,453,896 |
| 2016-09-28 | $24.07 | $24.48 | $23.92 | $24.46 | $22.74 | 5,132,944 |
| 2016-09-27 | $24.06 | $24.12 | $23.73 | $23.99 | $22.30 | 6,960,433 |
| 2016-09-26 | $24.75 | $24.87 | $24.12 | $24.14 | $22.44 | 6,537,265 |
| 2016-09-23 | $25.42 | $25.53 | $24.80 | $24.82 | $23.07 | 5,474,153 |
| 2016-09-22 | $25.46 | $25.95 | $25.38 | $25.55 | $23.75 | 5,199,034 |
| 2016-09-21 | $25.30 | $25.66 | $25.02 | $25.32 | $23.53 | 4,077,447 |
| 2016-09-20 | $25.42 | $25.54 | $25.00 | $25.09 | $23.32 | 4,040,795 |
| 2016-09-19 | $25.56 | $25.71 | $25.28 | $25.28 | $23.50 | 3,599,911 |
| 2016-09-16 | $25.75 | $25.98 | $25.44 | $25.54 | $23.74 | 4,646,671 |
| 2016-09-15 | $25.72 | $26.21 | $25.71 | $25.95 | $24.12 | 4,468,496 |
| 2016-09-14 | $26.59 | $26.68 | $25.70 | $25.83 | $24.01 | 3,943,553 |
| 2016-09-13 | $26.80 | $26.92 | $26.09 | $26.49 | $24.62 | 4,866,601 |
| 2016-09-12 | $27.09 | $27.58 | $26.75 | $27.25 | $25.33 | 5,763,917 |
| 2016-09-09 | $28.06 | $28.13 | $26.97 | $27.01 | $25.11 | 4,595,282 |
| 2016-09-08 | $28.63 | $28.95 | $28.10 | $28.25 | $26.26 | 3,951,751 |
| 2016-09-07 | $28.52 | $29.16 | $28.18 | $28.57 | $26.56 | 4,789,476 |
| 2016-09-06 | $29.28 | $29.51 | $28.62 | $28.65 | $26.63 | 3,807,530 |
| 2016-09-02 | $29.48 | $29.85 | $28.90 | $29.49 | $27.15 | 3,842,643 |
| 2016-09-01 | $30.00 | $30.03 | $29.04 | $29.17 | $26.86 | 6,231,117 |
| 2016-08-31 | $30.30 | $30.39 | $29.55 | $30.07 | $27.68 | 8,702,748 |
| 2016-08-30 | $27.87 | $30.96 | $27.69 | $30.45 | $28.03 | 21,094,807 |
| 2016-08-29 | $27.67 | $28.16 | $27.67 | $27.95 | $25.73 | 3,131,964 |
| 2016-08-26 | $28.67 | $28.90 | $27.47 | $27.60 | $25.41 | 5,416,518 |
| 2016-08-25 | $28.50 | $28.80 | $28.33 | $28.50 | $26.24 | 2,978,964 |
| 2016-08-24 | $29.22 | $29.38 | $28.39 | $28.44 | $26.18 | 4,235,618 |
| 2016-08-23 | $28.72 | $29.47 | $28.64 | $29.27 | $26.95 | 5,265,936 |
| 2016-08-22 | $27.87 | $28.43 | $27.72 | $28.39 | $26.14 | 3,536,510 |
| 2016-08-19 | $27.65 | $28.15 | $27.44 | $28.07 | $25.84 | 3,010,287 |
| 2016-08-18 | $27.86 | $28.03 | $27.62 | $27.96 | $25.74 | 4,277,416 |
| 2016-08-17 | $27.80 | $27.97 | $27.37 | $27.80 | $25.59 | 4,616,908 |
| 2016-08-16 | $28.50 | $28.70 | $27.85 | $28.07 | $25.84 | 4,669,992 |
| 2016-08-15 | $27.26 | $28.50 | $27.19 | $28.43 | $26.17 | 4,629,120 |
| 2016-08-12 | $28.11 | $28.50 | $27.13 | $27.18 | $25.02 | 5,417,437 |
| 2016-08-11 | $27.94 | $28.18 | $27.30 | $28.11 | $25.88 | 4,386,040 |
| 2016-08-10 | $28.31 | $28.70 | $27.79 | $27.88 | $25.67 | 5,130,629 |
| 2016-08-09 | $28.39 | $28.66 | $28.12 | $28.21 | $25.97 | 4,343,048 |
| 2016-08-08 | $27.47 | $28.40 | $27.47 | $28.32 | $26.07 | 4,755,716 |
| 2016-08-05 | $26.65 | $27.69 | $26.51 | $27.27 | $25.11 | 6,205,807 |
| 2016-08-04 | $27.11 | $27.11 | $25.98 | $26.44 | $24.34 | 6,586,488 |
| 2016-08-03 | $27.11 | $27.75 | $26.85 | $27.30 | $25.13 | 6,253,307 |
| 2016-08-02 | $26.42 | $28.06 | $26.42 | $27.26 | $25.10 | 8,098,349 |
| 2016-08-01 | $27.02 | $27.13 | $26.41 | $26.63 | $24.52 | 6,611,705 |
| 2016-07-29 | $27.53 | $27.54 | $26.63 | $27.00 | $24.86 | 9,050,393 |
| 2016-07-28 | $28.32 | $28.37 | $27.43 | $27.65 | $25.46 | 5,901,369 |
| 2016-07-27 | $29.43 | $29.69 | $28.58 | $28.88 | $26.59 | 3,799,565 |
| 2016-07-26 | $28.63 | $29.46 | $28.50 | $29.34 | $27.01 | 3,773,712 |
| 2016-07-25 | $28.24 | $28.65 | $27.98 | $28.63 | $26.36 | 4,375,021 |
| 2016-07-22 | $28.74 | $28.97 | $28.24 | $28.28 | $26.04 | 3,892,550 |
| 2016-07-21 | $29.02 | $29.41 | $28.66 | $28.89 | $26.60 | 4,080,108 |
| 2016-07-20 | $28.58 | $29.58 | $28.30 | $29.01 | $26.71 | 5,825,784 |
| 2016-07-19 | $28.80 | $29.24 | $28.29 | $28.68 | $26.40 | 6,292,748 |
| 2016-07-18 | $28.62 | $29.37 | $28.26 | $29.28 | $26.96 | 5,520,960 |
| 2016-07-15 | $28.30 | $28.71 | $27.95 | $28.69 | $26.41 | 4,862,042 |
| 2016-07-14 | $27.62 | $28.67 | $27.36 | $28.18 | $25.94 | 6,964,657 |
| 2016-07-13 | $26.15 | $27.42 | $25.94 | $27.41 | $25.24 | 7,547,595 |
| 2016-07-12 | $25.74 | $26.83 | $25.74 | $26.48 | $24.38 | 6,540,512 |
| 2016-07-11 | $25.70 | $26.20 | $25.59 | $25.69 | $23.65 | 3,562,120 |
| 2016-07-08 | $25.39 | $25.60 | $24.99 | $25.48 | $23.46 | 4,398,682 |
| 2016-07-07 | $25.43 | $25.71 | $24.84 | $24.99 | $23.01 | 4,477,141 |
| 2016-07-06 | $25.44 | $25.48 | $24.45 | $25.23 | $23.23 | 4,557,780 |
| 2016-07-05 | $26.24 | $26.56 | $25.24 | $25.47 | $23.45 | 3,895,317 |
| 2016-07-01 | $26.03 | $26.87 | $26.02 | $26.57 | $24.46 | 3,845,867 |
| 2016-06-30 | $25.71 | $26.79 | $25.21 | $26.18 | $24.10 | 7,548,844 |
| 2016-06-29 | $25.58 | $25.73 | $25.04 | $25.62 | $23.59 | 4,469,735 |
| 2016-06-28 | $25.27 | $25.58 | $24.84 | $25.26 | $23.26 | 4,953,205 |
| 2016-06-27 | $26.43 | $26.50 | $24.53 | $24.69 | $22.73 | 7,357,396 |
| 2016-06-24 | $26.93 | $27.83 | $26.64 | $26.91 | $24.77 | 8,695,056 |
| 2016-06-23 | $27.57 | $28.70 | $27.55 | $28.00 | $25.78 | 9,270,514 |
| 2016-06-22 | $27.19 | $27.65 | $26.69 | $26.74 | $24.62 | 4,821,295 |
| 2016-06-21 | $26.86 | $27.15 | $26.08 | $26.97 | $24.83 | 6,251,217 |
| 2016-06-20 | $27.07 | $27.73 | $26.85 | $26.88 | $24.75 | 5,225,574 |
| 2016-06-17 | $25.93 | $26.87 | $25.93 | $26.74 | $24.62 | 6,420,687 |
| 2016-06-16 | $26.07 | $26.11 | $25.44 | $25.90 | $23.85 | 4,591,515 |
| 2016-06-15 | $26.40 | $27.04 | $26.24 | $26.30 | $24.21 | 3,910,149 |
| 2016-06-14 | $26.85 | $27.47 | $25.95 | $26.29 | $24.20 | 5,588,998 |
| 2016-06-13 | $27.22 | $28.08 | $26.89 | $26.91 | $24.77 | 4,072,998 |
| 2016-06-10 | $27.21 | $27.46 | $26.62 | $26.97 | $24.83 | 5,135,613 |
| 2016-06-09 | $28.05 | $28.13 | $27.11 | $27.53 | $25.35 | 5,003,049 |
| 2016-06-08 | $29.30 | $29.46 | $27.63 | $28.02 | $25.80 | 6,700,175 |
| 2016-06-07 | $28.52 | $29.39 | $28.47 | $29.03 | $26.73 | 6,580,411 |
| 2016-06-06 | $26.85 | $28.49 | $26.75 | $28.36 | $26.11 | 7,450,725 |
| 2016-06-03 | $25.28 | $26.73 | $25.25 | $26.70 | $24.58 | 6,587,553 |
| 2016-06-02 | $25.29 | $26.00 | $25.12 | $25.65 | $23.61 | 7,305,910 |
| 2016-06-01 | $25.00 | $25.31 | $24.42 | $25.23 | $23.23 | 7,758,883 |
| 2016-05-31 | $25.47 | $25.47 | $24.75 | $25.23 | $23.23 | 7,570,659 |
| 2016-05-27 | $26.17 | $26.27 | $25.61 | $25.69 | $23.40 | 3,800,816 |
| 2016-05-26 | $26.68 | $26.81 | $26.00 | $26.13 | $23.80 | 5,229,089 |
| 2016-05-25 | $26.14 | $26.63 | $26.03 | $26.49 | $24.13 | 5,039,249 |
| 2016-05-24 | $26.51 | $26.59 | $25.84 | $25.96 | $23.64 | 4,217,291 |
| 2016-05-23 | $25.80 | $26.72 | $25.65 | $26.31 | $23.96 | 4,993,524 |
| 2016-05-20 | $25.78 | $26.36 | $25.70 | $25.94 | $23.62 | 4,125,050 |
| 2016-05-19 | $25.22 | $25.82 | $25.05 | $25.67 | $23.38 | 4,506,616 |
| 2016-05-18 | $25.95 | $26.55 | $25.10 | $25.23 | $22.98 | 4,776,859 |
| 2016-05-17 | $25.78 | $26.59 | $25.67 | $26.20 | $23.86 | 5,543,647 |
| 2016-05-16 | $25.03 | $25.89 | $25.01 | $25.80 | $23.50 | 4,577,471 |
| 2016-05-13 | $25.31 | $25.60 | $24.75 | $24.84 | $22.62 | 4,879,465 |
| 2016-05-12 | $26.68 | $26.90 | $25.38 | $25.44 | $23.17 | 5,245,450 |
| 2016-05-11 | $26.05 | $26.67 | $25.67 | $26.07 | $23.74 | 6,846,106 |
| 2016-05-10 | $25.03 | $26.18 | $24.81 | $26.06 | $23.73 | 5,092,463 |
| 2016-05-09 | $25.74 | $25.74 | $24.91 | $24.93 | $22.70 | 5,396,395 |
| 2016-05-06 | $25.92 | $26.45 | $25.84 | $25.99 | $23.67 | 3,613,231 |
| 2016-05-05 | $27.28 | $27.33 | $25.96 | $26.08 | $23.75 | 6,180,992 |
| 2016-05-04 | $27.07 | $27.89 | $26.04 | $27.11 | $24.69 | 7,040,828 |
| 2016-05-03 | $28.19 | $28.39 | $27.41 | $27.51 | $25.05 | 4,965,880 |
| 2016-05-02 | $28.27 | $28.59 | $27.43 | $28.52 | $25.97 | 5,288,029 |
| 2016-04-29 | $28.42 | $28.74 | $27.70 | $27.99 | $25.49 | 7,336,114 |
| 2016-04-28 | $27.98 | $29.26 | $27.52 | $28.57 | $26.02 | 7,435,611 |
| 2016-04-27 | $28.58 | $28.83 | $28.24 | $28.54 | $25.99 | 5,927,571 |
| 2016-04-26 | $28.34 | $28.69 | $27.72 | $28.55 | $26.00 | 3,989,857 |
| 2016-04-25 | $28.28 | $29.16 | $28.09 | $28.28 | $25.76 | 4,030,826 |
| 2016-04-22 | $28.80 | $29.17 | $28.38 | $28.55 | $26.00 | 3,494,984 |
| 2016-04-21 | $28.84 | $29.66 | $28.59 | $28.71 | $26.15 | 5,772,625 |
| 2016-04-20 | $28.50 | $28.93 | $28.06 | $28.52 | $25.97 | 6,412,323 |
| 2016-04-19 | $26.44 | $28.25 | $26.38 | $28.22 | $25.70 | 7,157,591 |
| 2016-04-18 | $25.96 | $26.72 | $25.80 | $26.50 | $24.13 | 4,539,387 |
| 2016-04-15 | $25.42 | $26.24 | $25.11 | $26.11 | $23.78 | 4,706,290 |
| 2016-04-14 | $26.02 | $26.11 | $25.18 | $25.47 | $23.20 | 6,128,325 |
| 2016-04-13 | $25.89 | $26.56 | $25.68 | $26.52 | $24.15 | 5,014,302 |
| 2016-04-12 | $24.98 | $25.64 | $24.57 | $25.53 | $23.25 | 6,008,756 |
| 2016-04-11 | $24.96 | $25.15 | $24.65 | $24.87 | $22.65 | 4,243,802 |
| 2016-04-08 | $25.11 | $25.67 | $24.87 | $24.96 | $22.73 | 3,947,958 |
| 2016-04-07 | $25.19 | $25.40 | $24.52 | $24.75 | $22.54 | 4,492,284 |
| 2016-04-06 | $25.41 | $25.50 | $24.52 | $25.40 | $23.13 | 4,730,512 |
| 2016-04-05 | $25.60 | $25.80 | $25.17 | $25.37 | $23.11 | 3,911,940 |
| 2016-04-04 | $26.38 | $26.65 | $25.65 | $25.81 | $23.51 | 4,493,310 |
| 2016-04-01 | $26.89 | $27.03 | $25.79 | $26.84 | $24.44 | 7,021,618 |
| 2016-03-31 | $28.16 | $28.31 | $26.88 | $27.00 | $24.59 | 6,785,818 |
| 2016-03-30 | $27.85 | $28.41 | $27.69 | $28.12 | $25.61 | 3,778,751 |
| 2016-03-29 | $27.64 | $28.06 | $26.95 | $27.97 | $25.47 | 4,093,072 |
| 2016-03-28 | $27.51 | $28.06 | $26.82 | $27.96 | $25.46 | 4,624,962 |
| 2016-03-24 | $27.75 | $27.75 | $26.86 | $27.26 | $24.83 | 6,437,136 |
| 2016-03-23 | $28.70 | $28.83 | $27.89 | $28.02 | $25.52 | 5,694,522 |
| 2016-03-22 | $29.51 | $29.70 | $28.92 | $29.15 | $26.55 | 3,961,488 |
| 2016-03-21 | $29.58 | $30.21 | $29.51 | $29.72 | $27.07 | 3,606,447 |
| 2016-03-18 | $30.07 | $30.30 | $29.34 | $29.72 | $27.07 | 15,175,870 |
| 2016-03-17 | $29.51 | $30.25 | $29.29 | $29.87 | $27.20 | 5,491,971 |
| 2016-03-16 | $28.08 | $29.23 | $28.04 | $29.10 | $26.50 | 4,646,561 |
| 2016-03-15 | $29.03 | $29.19 | $28.27 | $28.54 | $25.99 | 4,412,482 |
| 2016-03-14 | $28.60 | $29.91 | $28.32 | $29.46 | $26.83 | 5,219,007 |
| 2016-03-11 | $29.50 | $29.80 | $28.50 | $28.70 | $26.14 | 7,705,508 |
| 2016-03-10 | $30.19 | $30.35 | $28.92 | $29.46 | $26.83 | 6,894,537 |
| 2016-03-09 | $29.35 | $30.16 | $29.04 | $30.13 | $27.44 | 5,591,463 |
| 2016-03-08 | $30.02 | $30.37 | $29.10 | $29.13 | $26.53 | 5,947,270 |
| 2016-03-07 | $29.59 | $31.10 | $29.59 | $30.37 | $27.66 | 9,752,217 |
| 2016-03-04 | $28.55 | $29.82 | $28.50 | $29.61 | $26.97 | 9,121,390 |
| 2016-03-03 | $28.19 | $28.62 | $27.89 | $28.49 | $25.95 | 4,457,990 |
| 2016-03-02 | $26.75 | $28.42 | $26.63 | $28.15 | $25.64 | 6,645,071 |
| 2016-03-01 | $26.56 | $27.35 | $26.48 | $27.10 | $24.68 | 5,778,023 |
| 2016-02-29 | $26.60 | $27.20 | $26.33 | $26.65 | $24.03 | 7,683,088 |
| 2016-02-26 | $25.73 | $27.07 | $25.62 | $26.82 | $24.18 | 8,208,111 |
| 2016-02-25 | $24.97 | $25.68 | $24.50 | $25.42 | $22.92 | 4,698,517 |
| 2016-02-24 | $24.08 | $25.08 | $23.11 | $24.97 | $22.51 | 6,586,801 |
| 2016-02-23 | $25.06 | $25.07 | $24.12 | $24.38 | $21.98 | 5,016,444 |
| 2016-02-22 | $24.69 | $25.22 | $24.67 | $25.16 | $22.68 | 3,693,345 |
| 2016-02-19 | $25.59 | $25.60 | $24.10 | $24.40 | $22.00 | 6,529,598 |
| 2016-02-18 | $25.43 | $25.89 | $24.76 | $25.72 | $23.19 | 6,359,764 |
| 2016-02-17 | $23.79 | $25.51 | $23.68 | $25.30 | $22.81 | 7,562,605 |
| 2016-02-16 | $22.86 | $23.62 | $22.20 | $23.54 | $21.22 | 7,380,366 |
| 2016-02-12 | $24.68 | $24.91 | $22.51 | $22.91 | $20.66 | 12,192,550 |
| 2016-02-11 | $23.17 | $25.77 | $22.37 | $24.75 | $22.31 | 11,169,530 |
| 2016-02-10 | $24.19 | $24.50 | $23.34 | $23.42 | $21.12 | 5,091,788 |
| 2016-02-09 | $23.09 | $24.06 | $22.58 | $23.86 | $21.51 | 6,325,973 |
| 2016-02-08 | $24.50 | $24.59 | $23.06 | $23.58 | $21.26 | 6,038,460 |
| 2016-02-05 | $24.70 | $25.46 | $24.21 | $24.86 | $22.41 | 4,653,865 |
| 2016-02-04 | $24.00 | $25.37 | $23.96 | $24.80 | $22.36 | 8,350,076 |
| 2016-02-03 | $22.44 | $23.94 | $22.43 | $23.93 | $21.57 | 5,728,357 |
| 2016-02-02 | $23.63 | $23.63 | $22.02 | $22.10 | $19.92 | 6,462,891 |
| 2016-02-01 | $23.95 | $24.07 | $23.02 | $23.92 | $21.57 | 5,736,439 |
| 2016-01-29 | $23.44 | $24.10 | $22.79 | $24.10 | $21.73 | 7,734,413 |
| 2016-01-28 | $22.49 | $23.18 | $22.05 | $23.00 | $20.74 | 5,406,316 |
| 2016-01-27 | $22.81 | $23.20 | $22.16 | $22.57 | $20.35 | 5,721,879 |
| 2016-01-26 | $22.43 | $23.09 | $22.40 | $22.85 | $20.60 | 5,043,572 |
| 2016-01-25 | $23.22 | $23.22 | $22.16 | $22.40 | $20.20 | 7,810,250 |
| 2016-01-22 | $25.25 | $26.23 | $23.37 | $23.85 | $21.50 | 9,015,752 |
| 2016-01-21 | $24.11 | $24.97 | $23.79 | $24.62 | $22.20 | 5,979,173 |
| 2016-01-20 | $24.38 | $24.40 | $22.69 | $23.93 | $21.57 | 8,875,662 |
| 2016-01-19 | $25.76 | $25.95 | $24.25 | $24.83 | $22.39 | 7,747,056 |
| 2016-01-15 | $24.44 | $25.68 | $24.23 | $25.47 | $22.96 | 9,118,903 |
| 2016-01-14 | $24.08 | $25.38 | $23.76 | $25.06 | $22.59 | 7,342,210 |
| 2016-01-13 | $24.75 | $25.17 | $24.03 | $24.14 | $21.76 | 6,384,269 |
| 2016-01-12 | $24.30 | $24.77 | $23.65 | $24.56 | $22.14 | 8,549,868 |
| 2016-01-11 | $25.00 | $25.07 | $23.52 | $23.80 | $21.46 | 7,972,566 |
| 2016-01-08 | $25.50 | $25.60 | $24.77 | $24.91 | $22.46 | 5,370,278 |
| 2016-01-07 | $26.17 | $26.34 | $25.34 | $25.53 | $23.02 | 5,552,689 |
| 2016-01-06 | $27.83 | $27.85 | $26.27 | $26.44 | $23.84 | 5,964,354 |
| 2016-01-05 | $28.66 | $28.67 | $27.87 | $28.30 | $25.51 | 4,995,566 |
| 2016-01-04 | $27.31 | $28.43 | $27.22 | $28.42 | $25.62 | 7,316,363 |
| 2015-12-31 | $28.06 | $28.30 | $27.53 | $27.59 | $24.87 | 4,235,834 |
| 2015-12-30 | $28.91 | $29.08 | $28.17 | $28.35 | $25.56 | 3,015,728 |
| 2015-12-29 | $29.17 | $29.35 | $28.52 | $28.87 | $26.03 | 3,260,919 |
| 2015-12-28 | $29.60 | $29.63 | $28.62 | $28.98 | $26.13 | 3,238,082 |
| 2015-12-24 | $30.09 | $30.45 | $29.63 | $29.75 | $26.82 | 1,668,902 |
| 2015-12-23 | $28.96 | $30.50 | $28.90 | $30.01 | $27.06 | 6,161,353 |
| 2015-12-22 | $27.40 | $28.96 | $27.37 | $28.70 | $25.88 | 6,796,767 |
| 2015-12-21 | $28.71 | $28.80 | $26.96 | $27.24 | $24.56 | 8,913,215 |
| 2015-12-18 | $28.73 | $29.38 | $28.50 | $28.54 | $25.73 | 12,432,748 |
| 2015-12-17 | $30.03 | $30.14 | $28.82 | $28.84 | $26.00 | 4,880,750 |
| 2015-12-16 | $29.68 | $30.13 | $28.94 | $30.09 | $27.13 | 4,558,834 |
| 2015-12-15 | $28.84 | $29.62 | $28.84 | $29.47 | $26.57 | 4,210,906 |
| 2015-12-14 | $29.36 | $29.49 | $28.27 | $28.70 | $25.88 | 5,009,723 |
| 2015-12-11 | $29.86 | $29.94 | $29.28 | $29.37 | $26.48 | 4,180,056 |
| 2015-12-10 | $30.82 | $31.45 | $30.02 | $30.07 | $27.11 | 4,687,172 |
| 2015-12-09 | $30.23 | $30.99 | $30.19 | $30.84 | $27.80 | 5,394,222 |
| 2015-12-08 | $31.82 | $31.93 | $30.00 | $30.02 | $27.07 | 8,153,687 |
| 2015-12-07 | $30.72 | $32.26 | $30.37 | $32.05 | $28.90 | 9,704,998 |
| 2015-12-04 | $31.00 | $31.05 | $30.09 | $30.88 | $27.84 | 6,470,666 |
| 2015-12-03 | $30.94 | $31.15 | $30.54 | $31.03 | $27.98 | 5,467,063 |
| 2015-12-02 | $31.81 | $31.85 | $30.43 | $30.71 | $27.69 | 4,906,310 |
| 2015-12-01 | $31.50 | $32.25 | $31.28 | $31.82 | $28.69 | 5,679,144 |
| 2015-11-30 | $31.08 | $31.82 | $30.61 | $31.64 | $28.28 | 5,514,118 |
| 2015-11-27 | $31.47 | $31.52 | $30.82 | $31.05 | $27.75 | 1,899,121 |
| 2015-11-25 | $31.36 | $31.82 | $31.08 | $31.46 | $28.12 | 2,881,840 |
| 2015-11-24 | $30.91 | $31.78 | $30.67 | $31.53 | $28.18 | 4,340,561 |
| 2015-11-23 | $31.17 | $31.50 | $30.94 | $30.96 | $27.67 | 4,505,030 |
| 2015-11-20 | $32.45 | $32.66 | $31.09 | $31.26 | $27.94 | 4,044,334 |
| 2015-11-19 | $32.05 | $32.95 | $32.00 | $32.31 | $28.88 | 3,625,191 |
| 2015-11-18 | $31.71 | $32.13 | $31.53 | $31.95 | $28.56 | 4,567,061 |
| 2015-11-17 | $32.87 | $32.96 | $31.51 | $31.73 | $28.36 | 4,526,228 |
| 2015-11-16 | $32.26 | $32.97 | $32.13 | $32.68 | $29.21 | 3,435,536 |
| 2015-11-13 | $31.69 | $32.51 | $31.53 | $32.21 | $28.79 | 4,389,266 |
| 2015-11-12 | $31.46 | $32.14 | $31.26 | $31.66 | $28.30 | 3,280,692 |
| 2015-11-11 | $31.85 | $31.94 | $31.07 | $31.85 | $28.47 | 3,598,546 |
| 2015-11-10 | $32.61 | $32.74 | $31.34 | $31.76 | $28.39 | 4,424,056 |
| 2015-11-09 | $32.50 | $32.80 | $31.70 | $32.64 | $29.18 | 4,515,522 |
| 2015-11-06 | $32.67 | $32.91 | $32.15 | $32.50 | $29.05 | 4,354,909 |
| 2015-11-05 | $33.45 | $33.89 | $32.48 | $32.67 | $29.20 | 6,327,156 |
| 2015-11-04 | $36.52 | $36.53 | $33.19 | $33.38 | $29.84 | 8,160,580 |
| 2015-11-03 | $33.54 | $36.95 | $33.24 | $36.51 | $32.63 | 7,134,555 |
| 2015-11-02 | $33.86 | $34.68 | $33.73 | $34.48 | $30.82 | 3,899,314 |
| 2015-10-30 | $34.57 | $34.75 | $33.51 | $33.79 | $30.20 | 4,941,588 |
| 2015-10-29 | $34.21 | $34.92 | $33.75 | $34.66 | $30.98 | 3,931,300 |
| 2015-10-28 | $34.30 | $34.92 | $34.18 | $34.56 | $30.89 | 5,443,058 |
| 2015-10-27 | $35.10 | $35.15 | $33.76 | $34.27 | $30.63 | 4,006,078 |
| 2015-10-26 | $35.61 | $36.05 | $35.33 | $35.39 | $31.63 | 3,432,190 |
| 2015-10-23 | $35.44 | $35.70 | $34.90 | $35.62 | $31.84 | 3,720,322 |
| 2015-10-22 | $34.63 | $35.24 | $34.47 | $35.16 | $31.43 | 3,592,198 |
| 2015-10-21 | $34.79 | $34.90 | $34.05 | $34.41 | $30.76 | 3,773,996 |
| 2015-10-20 | $34.04 | $34.88 | $34.00 | $34.76 | $31.07 | 4,201,056 |
| 2015-10-19 | $34.60 | $34.80 | $33.95 | $34.16 | $30.53 | 3,185,948 |
| 2015-10-16 | $35.10 | $35.19 | $34.72 | $34.93 | $31.22 | 5,224,301 |
| 2015-10-15 | $35.32 | $35.47 | $34.65 | $34.93 | $31.22 | 5,715,903 |
| 2015-10-14 | $33.44 | $35.55 | $33.42 | $35.33 | $31.58 | 7,785,596 |
| 2015-10-13 | $32.79 | $33.89 | $32.76 | $33.44 | $29.89 | 5,334,068 |
| 2015-10-12 | $33.95 | $33.98 | $32.76 | $33.08 | $29.57 | 2,928,659 |
| 2015-10-09 | $34.05 | $34.26 | $33.69 | $33.93 | $30.33 | 4,566,163 |
| 2015-10-08 | $33.33 | $34.07 | $33.28 | $33.89 | $30.29 | 4,452,664 |
| 2015-10-07 | $32.13 | $33.59 | $32.02 | $33.49 | $29.94 | 7,149,333 |
| 2015-10-06 | $32.06 | $32.48 | $31.95 | $32.08 | $28.67 | 5,879,344 |
| 2015-10-05 | $31.48 | $32.17 | $31.17 | $32.06 | $28.66 | 5,896,064 |
| 2015-10-02 | $29.81 | $30.99 | $29.61 | $30.99 | $27.70 | 8,769,583 |
| 2015-10-01 | $31.08 | $31.25 | $29.92 | $30.14 | $26.94 | 5,355,029 |
| 2015-09-30 | $31.37 | $31.60 | $30.53 | $31.11 | $27.81 | 4,247,816 |
| 2015-09-29 | $31.13 | $31.51 | $30.80 | $31.04 | $27.75 | 3,769,431 |
| 2015-09-28 | $31.95 | $31.96 | $30.90 | $30.96 | $27.67 | 4,178,499 |
| 2015-09-25 | $32.65 | $32.80 | $31.94 | $32.14 | $28.73 | 4,812,200 |
| 2015-09-24 | $31.76 | $32.58 | $31.12 | $32.45 | $29.01 | 8,785,947 |
| 2015-09-23 | $34.00 | $34.00 | $31.85 | $31.98 | $28.59 | 6,815,148 |
| 2015-09-22 | $35.24 | $35.39 | $33.35 | $33.88 | $30.28 | 9,121,718 |
| 2015-09-21 | $37.28 | $37.28 | $36.13 | $36.44 | $32.57 | 5,172,108 |
| 2015-09-18 | $38.38 | $38.38 | $36.92 | $36.98 | $33.05 | 10,296,551 |
| 2015-09-17 | $39.27 | $39.50 | $38.73 | $38.83 | $34.71 | 3,170,130 |
| 2015-09-16 | $39.25 | $39.67 | $39.16 | $39.41 | $35.23 | 2,504,620 |
| 2015-09-15 | $38.81 | $39.37 | $38.56 | $39.29 | $35.12 | 2,818,040 |
| 2015-09-14 | $39.19 | $39.27 | $38.61 | $38.68 | $34.57 | 2,131,779 |
| 2015-09-11 | $39.00 | $39.27 | $38.75 | $39.14 | $34.99 | 3,216,228 |
| 2015-09-10 | $39.41 | $39.87 | $39.17 | $39.45 | $35.26 | 3,095,987 |
| 2015-09-09 | $40.39 | $40.81 | $39.52 | $39.58 | $35.38 | 3,099,569 |
| 2015-09-08 | $40.64 | $41.35 | $39.60 | $40.30 | $36.02 | 4,342,767 |
Mosaic Company (MOS) News Headlines
.jpg)
.jpg)
Analysts See ‘Peace Trade’ Crimping Natural Gas Stocks’ Rally
None
bloomberg.com Feb. 19, 2025.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025Recent Mosaic Company (MOS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Mosaic Company (MOS) in the Agricultural Inputs Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
| Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
| Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
| Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
| FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
| CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
| Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
| American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
| CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
| MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |