Nisource Inc (Holding Co.) (NI) Exchange: NYSE
Data as of May 17, 2024
$29.23 ($0.08) 0.27%
Nisource Inc (Holding Co.) - Daily Information
Click for more stock information on Nisource Inc (Holding Co.).| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $29.13 |
| Previous Close | $29.23 |
| High | $29.25 |
| Low | $28.92 |
| Adjusted Open | $29.13 |
| Previous Adjusted Close | $29.23 |
| Adjusted High | $29.25 |
| Adjusted Low | $28.92 |
About Nisource Inc (Holding Co.) (NI)
Nisource Inc (Holding Co.), founded in 1989, is a Fortune 500 company that provides natural gas and electric utility operations, services, and solutions to commercial, industrial, and residential customers in the states of Indiana, Ohio, Kentucky, Pennsylvania, and Illinois. It has around 8,000 employees and is headquartered in Merrillville, Indiana. In 2018, Nisource's revenue was about 10.9 billion, an increase of 4.7 percent compared to the previous year. Nisource has made significant investments in technology, safety, and customer service, acting as an industry leader in the utility services industry since its inception.
Invest in Nisource Inc (Holding Co.) (NI)
Historical Stock Data for Nisource Inc (Holding Co.) (NI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $29.13 | $29.25 | $28.92 | $29.23 | $29.23 | 9,362,439 |
| 2024-05-16 | $29.11 | $29.40 | $29.10 | $29.15 | $29.15 | 3,237,942 |
| 2024-05-15 | $29.16 | $29.28 | $29.04 | $29.13 | $29.13 | 3,909,680 |
| 2024-05-14 | $29.03 | $29.03 | $28.74 | $28.87 | $28.87 | 3,551,963 |
| 2024-05-13 | $28.70 | $28.91 | $28.68 | $28.80 | $28.80 | 4,221,443 |
| 2024-05-10 | $29.02 | $29.05 | $28.51 | $28.68 | $28.68 | 4,425,624 |
| 2024-05-09 | $28.79 | $28.97 | $28.32 | $28.90 | $28.90 | 7,911,779 |
| 2024-05-08 | $28.68 | $29.02 | $28.48 | $28.72 | $28.72 | 6,180,496 |
| 2024-05-07 | $28.90 | $29.17 | $28.75 | $29.05 | $29.05 | 5,500,136 |
| 2024-05-06 | $28.62 | $28.80 | $28.38 | $28.76 | $28.76 | 4,715,977 |
| 2024-05-03 | $28.67 | $28.74 | $28.30 | $28.54 | $28.54 | 3,485,807 |
| 2024-05-02 | $28.19 | $28.52 | $28.08 | $28.50 | $28.50 | 3,522,666 |
| 2024-05-01 | $27.80 | $28.42 | $27.78 | $28.10 | $28.10 | 4,141,252 |
| 2024-04-30 | $27.67 | $28.03 | $27.46 | $27.86 | $27.86 | 4,056,904 |
| 2024-04-29 | $27.86 | $28.03 | $27.74 | $27.90 | $27.90 | 3,469,491 |
| 2024-04-26 | $28.10 | $28.21 | $27.92 | $27.94 | $27.68 | 4,606,910 |
| 2024-04-25 | $28.16 | $28.25 | $27.82 | $28.10 | $27.84 | 4,203,859 |
| 2024-04-24 | $27.72 | $28.22 | $27.54 | $28.18 | $27.91 | 5,601,123 |
| 2024-04-23 | $27.86 | $28.09 | $27.71 | $27.93 | $27.67 | 2,637,079 |
| 2024-04-22 | $27.57 | $28.02 | $27.47 | $27.91 | $27.65 | 3,159,034 |
| 2024-04-19 | $27.51 | $27.81 | $27.46 | $27.58 | $27.32 | 5,768,682 |
| 2024-04-18 | $27.33 | $27.46 | $27.05 | $27.40 | $27.14 | 3,492,479 |
| 2024-04-17 | $26.79 | $27.23 | $26.70 | $27.15 | $26.89 | 3,319,566 |
| 2024-04-16 | $26.80 | $26.80 | $26.26 | $26.56 | $26.31 | 3,210,918 |
| 2024-04-15 | $27.23 | $27.32 | $26.68 | $26.82 | $26.57 | 3,327,953 |
| 2024-04-12 | $27.33 | $27.49 | $27.00 | $27.07 | $27.07 | 3,478,339 |
| 2024-04-11 | $27.45 | $27.45 | $27.03 | $27.25 | $27.25 | 6,434,521 |
| 2024-04-10 | $27.13 | $27.33 | $26.95 | $27.30 | $27.30 | 4,740,494 |
| 2024-04-09 | $27.54 | $27.68 | $27.49 | $27.64 | $27.64 | 3,334,949 |
| 2024-04-08 | $27.26 | $27.57 | $27.20 | $27.45 | $27.45 | 2,401,356 |
| 2024-04-05 | $26.98 | $27.29 | $26.91 | $27.19 | $27.19 | 2,741,879 |
| 2024-04-04 | $27.55 | $27.56 | $26.96 | $27.17 | $27.17 | 3,972,630 |
| 2024-04-03 | $27.46 | $27.57 | $27.29 | $27.34 | $27.34 | 2,308,191 |
| 2024-04-02 | $27.42 | $27.75 | $27.39 | $27.50 | $27.50 | 2,567,689 |
| 2024-04-01 | $27.70 | $27.70 | $27.33 | $27.48 | $27.48 | 2,155,054 |
| 2024-03-28 | $27.50 | $27.72 | $27.39 | $27.66 | $27.66 | 4,883,351 |
| 2024-03-27 | $27.14 | $27.49 | $27.11 | $27.46 | $27.46 | 3,767,713 |
| 2024-03-26 | $27.16 | $27.19 | $26.88 | $26.97 | $26.97 | 4,876,252 |
| 2024-03-25 | $27.22 | $27.24 | $26.96 | $27.15 | $27.15 | 3,586,350 |
| 2024-03-22 | $27.25 | $27.31 | $26.95 | $27.10 | $27.10 | 3,377,782 |
| 2024-03-21 | $26.95 | $27.19 | $26.86 | $27.10 | $27.10 | 3,607,533 |
| 2024-03-20 | $26.76 | $27.02 | $26.67 | $26.86 | $26.86 | 3,703,048 |
| 2024-03-19 | $26.74 | $26.92 | $26.58 | $26.84 | $26.84 | 3,952,411 |
| 2024-03-18 | $26.49 | $26.81 | $26.44 | $26.65 | $26.65 | 3,647,960 |
| 2024-03-15 | $26.36 | $26.65 | $26.36 | $26.50 | $26.50 | 8,671,265 |
| 2024-03-14 | $26.54 | $26.66 | $26.04 | $26.36 | $26.36 | 5,358,651 |
| 2024-03-13 | $26.93 | $27.07 | $26.65 | $26.65 | $26.65 | 4,579,559 |
| 2024-03-12 | $26.91 | $27.04 | $26.59 | $26.82 | $26.82 | 4,192,077 |
| 2024-03-11 | $27.00 | $27.27 | $26.86 | $27.08 | $27.08 | 3,433,182 |
| 2024-03-08 | $27.07 | $27.13 | $26.77 | $27.01 | $27.01 | 4,710,009 |
| 2024-03-07 | $27.03 | $27.11 | $26.87 | $26.97 | $26.97 | 3,389,294 |
| 2024-03-06 | $26.77 | $26.96 | $26.72 | $26.87 | $26.87 | 4,282,287 |
| 2024-03-05 | $26.74 | $27.02 | $26.48 | $26.59 | $26.59 | 5,034,668 |
| 2024-03-04 | $25.98 | $26.69 | $25.98 | $26.61 | $26.61 | 3,933,633 |
| 2024-03-01 | $26.00 | $26.21 | $25.71 | $26.13 | $26.13 | 8,292,979 |
| 2024-02-29 | $26.00 | $26.20 | $25.80 | $26.06 | $26.06 | 9,693,717 |
| 2024-02-28 | $26.01 | $26.09 | $25.82 | $25.85 | $25.85 | 4,432,497 |
| 2024-02-27 | $25.86 | $26.03 | $25.67 | $26.02 | $26.02 | 3,016,236 |
| 2024-02-26 | $25.98 | $26.04 | $25.59 | $25.71 | $25.71 | 3,487,505 |
| 2024-02-23 | $26.10 | $26.44 | $26.06 | $26.12 | $26.12 | 6,535,771 |
| 2024-02-22 | $26.08 | $26.23 | $25.89 | $26.04 | $26.04 | 9,624,755 |
| 2024-02-21 | $26.01 | $26.36 | $25.45 | $26.25 | $26.25 | 6,491,958 |
| 2024-02-20 | $25.90 | $26.31 | $25.86 | $26.02 | $26.02 | 6,302,940 |
| 2024-02-16 | $25.89 | $26.08 | $25.73 | $25.90 | $25.90 | 3,425,426 |
| 2024-02-15 | $25.52 | $25.98 | $25.49 | $25.97 | $25.97 | 5,377,134 |
| 2024-02-14 | $25.32 | $25.47 | $25.13 | $25.38 | $25.38 | 3,206,948 |
| 2024-02-13 | $25.45 | $25.55 | $24.80 | $25.28 | $25.28 | 3,786,254 |
| 2024-02-12 | $25.27 | $25.68 | $25.21 | $25.63 | $25.63 | 3,312,314 |
| 2024-02-09 | $24.98 | $25.26 | $24.95 | $25.25 | $25.25 | 2,515,298 |
| 2024-02-08 | $25.04 | $25.13 | $24.83 | $25.06 | $25.06 | 4,098,379 |
| 2024-02-07 | $25.18 | $25.25 | $24.97 | $25.09 | $25.09 | 2,875,841 |
| 2024-02-06 | $25.18 | $25.32 | $25.05 | $25.08 | $25.08 | 4,647,409 |
| 2024-02-05 | $25.31 | $25.58 | $25.09 | $25.25 | $25.25 | 4,274,598 |
| 2024-02-02 | $25.75 | $25.85 | $25.30 | $25.60 | $25.60 | 3,419,428 |
| 2024-02-01 | $25.87 | $26.36 | $25.73 | $26.35 | $26.08 | 3,333,432 |
| 2024-01-31 | $26.38 | $26.48 | $25.79 | $25.97 | $25.70 | 6,598,158 |
| 2024-01-30 | $26.00 | $26.31 | $25.84 | $26.12 | $25.85 | 4,324,904 |
| 2024-01-29 | $25.82 | $26.24 | $25.63 | $26.09 | $25.82 | 5,595,816 |
| 2024-01-26 | $25.69 | $25.84 | $25.62 | $25.82 | $25.56 | 5,181,882 |
| 2024-01-25 | $25.50 | $25.57 | $25.21 | $25.56 | $25.30 | 4,560,847 |
| 2024-01-24 | $25.88 | $25.89 | $25.12 | $25.18 | $24.92 | 3,201,770 |
| 2024-01-23 | $25.58 | $25.73 | $25.49 | $25.68 | $25.42 | 3,724,761 |
| 2024-01-22 | $25.69 | $26.03 | $25.47 | $25.59 | $25.33 | 5,487,457 |
| 2024-01-19 | $25.77 | $25.77 | $25.47 | $25.60 | $25.34 | 3,988,499 |
| 2024-01-18 | $25.79 | $25.88 | $25.43 | $25.65 | $25.39 | 4,347,956 |
| 2024-01-17 | $26.10 | $26.37 | $25.73 | $25.94 | $25.67 | 2,746,733 |
| 2024-01-16 | $26.57 | $26.67 | $26.26 | $26.28 | $26.01 | 3,178,748 |
| 2024-01-12 | $26.67 | $26.78 | $26.50 | $26.74 | $26.74 | 2,731,234 |
| 2024-01-11 | $27.23 | $27.27 | $26.41 | $26.50 | $26.50 | 3,183,139 |
| 2024-01-10 | $27.13 | $27.51 | $27.08 | $27.34 | $27.34 | 4,248,357 |
| 2024-01-09 | $27.14 | $27.36 | $27.00 | $27.14 | $27.14 | 3,779,590 |
| 2024-01-08 | $26.97 | $27.32 | $26.85 | $27.29 | $27.29 | 4,061,333 |
| 2024-01-05 | $26.80 | $27.13 | $26.70 | $27.04 | $27.04 | 3,620,922 |
| 2024-01-04 | $26.95 | $27.02 | $26.73 | $26.86 | $26.86 | 2,719,969 |
| 2024-01-03 | $27.03 | $27.04 | $26.75 | $26.89 | $26.89 | 3,725,400 |
| 2024-01-02 | $26.35 | $27.07 | $26.35 | $27.01 | $27.01 | 3,317,592 |
| 2023-12-29 | $26.41 | $26.57 | $26.37 | $26.55 | $26.55 | 2,197,891 |
| 2023-12-28 | $26.21 | $26.59 | $26.18 | $26.55 | $26.55 | 2,735,823 |
| 2023-12-27 | $26.38 | $26.43 | $26.22 | $26.28 | $26.28 | 1,928,007 |
| 2023-12-26 | $26.17 | $26.52 | $26.15 | $26.43 | $26.43 | 1,564,532 |
| 2023-12-22 | $26.17 | $26.45 | $26.17 | $26.25 | $26.25 | 3,440,115 |
| 2023-12-21 | $26.17 | $26.34 | $25.89 | $26.04 | $26.04 | 3,082,825 |
| 2023-12-20 | $26.49 | $26.65 | $26.05 | $26.08 | $26.08 | 5,029,406 |
| 2023-12-19 | $26.52 | $26.65 | $26.40 | $26.54 | $26.54 | 5,185,966 |
| 2023-12-18 | $26.48 | $26.71 | $26.35 | $26.39 | $26.39 | 4,262,619 |
| 2023-12-15 | $26.48 | $26.64 | $26.24 | $26.48 | $26.48 | 9,785,812 |
| 2023-12-14 | $27.24 | $27.36 | $26.60 | $26.68 | $26.68 | 5,716,726 |
| 2023-12-13 | $26.25 | $27.13 | $26.05 | $27.03 | $27.03 | 5,804,089 |
| 2023-12-12 | $26.39 | $26.42 | $26.10 | $26.18 | $26.18 | 3,048,250 |
| 2023-12-11 | $26.19 | $26.44 | $26.15 | $26.34 | $26.34 | 3,337,090 |
| 2023-12-08 | $26.44 | $26.48 | $26.09 | $26.30 | $26.30 | 4,011,734 |
| 2023-12-07 | $26.50 | $26.75 | $26.38 | $26.43 | $26.43 | 4,085,930 |
| 2023-12-06 | $26.32 | $26.43 | $26.18 | $26.41 | $26.41 | 4,356,464 |
| 2023-12-05 | $26.46 | $26.47 | $26.08 | $26.14 | $26.14 | 3,965,007 |
| 2023-12-04 | $26.00 | $26.62 | $25.92 | $26.44 | $26.44 | 7,242,664 |
| 2023-12-01 | $25.60 | $26.21 | $25.48 | $26.20 | $26.20 | 8,937,383 |
| 2023-11-30 | $25.89 | $25.90 | $25.48 | $25.64 | $25.64 | 11,178,246 |
| 2023-11-29 | $26.24 | $26.24 | $25.76 | $25.81 | $25.81 | 6,136,155 |
| 2023-11-28 | $26.24 | $26.47 | $26.13 | $26.18 | $26.18 | 4,604,642 |
| 2023-11-27 | $26.09 | $26.22 | $25.88 | $26.20 | $26.20 | 6,925,834 |
| 2023-11-24 | $26.20 | $26.23 | $25.99 | $26.10 | $26.10 | 2,349,672 |
| 2023-11-22 | $26.14 | $26.22 | $25.85 | $26.19 | $26.19 | 4,514,951 |
| 2023-11-21 | $26.07 | $26.12 | $25.75 | $26.01 | $26.01 | 5,089,053 |
| 2023-11-20 | $25.97 | $26.11 | $25.62 | $26.06 | $26.06 | 5,482,544 |
| 2023-11-17 | $25.94 | $26.11 | $25.79 | $26.08 | $26.08 | 11,175,519 |
| 2023-11-16 | $26.02 | $26.16 | $25.76 | $25.77 | $25.77 | 6,235,289 |
| 2023-11-15 | $25.92 | $26.23 | $25.64 | $25.75 | $25.75 | 8,515,891 |
| 2023-11-14 | $25.45 | $26.02 | $25.40 | $25.97 | $25.97 | 11,983,594 |
| 2023-11-13 | $24.86 | $24.98 | $24.61 | $24.81 | $24.81 | 7,709,682 |
| 2023-11-10 | $25.00 | $25.09 | $24.78 | $25.00 | $25.00 | 5,785,256 |
| 2023-11-09 | $25.00 | $25.35 | $24.79 | $24.82 | $24.82 | 5,798,681 |
| 2023-11-08 | $24.94 | $25.05 | $24.58 | $24.98 | $24.98 | 5,748,938 |
| 2023-11-07 | $25.32 | $25.34 | $25.05 | $25.06 | $25.06 | 5,105,819 |
| 2023-11-06 | $25.72 | $25.75 | $25.26 | $25.29 | $25.29 | 5,096,384 |
| 2023-11-03 | $26.20 | $26.24 | $25.67 | $25.72 | $25.72 | 7,180,787 |
| 2023-11-02 | $25.36 | $25.93 | $25.27 | $25.78 | $25.78 | 6,932,638 |
| 2023-11-01 | $25.27 | $25.62 | $24.91 | $25.40 | $25.40 | 6,445,435 |
| 2023-10-31 | $25.28 | $25.31 | $24.89 | $25.16 | $25.16 | 5,358,855 |
| 2023-10-30 | $25.00 | $25.28 | $24.75 | $25.12 | $25.12 | 5,433,937 |
| 2023-10-27 | $25.62 | $25.67 | $25.05 | $25.15 | $25.15 | 4,645,167 |
| 2023-10-26 | $25.38 | $25.82 | $25.30 | $25.72 | $25.72 | 6,128,415 |
| 2023-10-25 | $25.07 | $25.34 | $24.88 | $25.31 | $25.31 | 3,775,661 |
| 2023-10-24 | $25.02 | $25.34 | $24.91 | $25.23 | $25.23 | 5,271,782 |
| 2023-10-23 | $24.89 | $25.28 | $24.62 | $24.68 | $24.68 | 9,108,549 |
| 2023-10-20 | $25.69 | $25.77 | $25.17 | $25.22 | $25.22 | 6,237,671 |
| 2023-10-19 | $25.91 | $26.11 | $25.61 | $25.63 | $25.63 | 5,411,126 |
| 2023-10-18 | $26.03 | $26.13 | $25.76 | $25.98 | $25.98 | 6,019,071 |
| 2023-10-17 | $25.97 | $26.32 | $25.86 | $26.13 | $26.13 | 3,259,565 |
| 2023-10-16 | $25.87 | $26.22 | $25.68 | $26.11 | $26.11 | 3,757,509 |
| 2023-10-13 | $25.66 | $25.88 | $25.48 | $25.78 | $25.78 | 3,964,923 |
| 2023-10-12 | $25.90 | $26.04 | $25.10 | $25.39 | $25.39 | 6,905,406 |
| 2023-10-11 | $25.49 | $26.13 | $25.33 | $26.05 | $26.05 | 6,509,249 |
| 2023-10-10 | $25.20 | $25.52 | $25.16 | $25.46 | $25.46 | 6,447,001 |
| 2023-10-09 | $24.57 | $25.14 | $24.57 | $25.14 | $25.14 | 6,696,636 |
| 2023-10-06 | $23.54 | $24.67 | $23.07 | $24.59 | $24.59 | 10,498,459 |
| 2023-10-05 | $23.99 | $24.10 | $23.51 | $23.83 | $23.83 | 6,294,218 |
| 2023-10-04 | $24.12 | $24.15 | $23.46 | $24.01 | $24.01 | 7,414,998 |
| 2023-10-03 | $22.95 | $24.14 | $22.86 | $23.96 | $23.96 | 14,559,195 |
| 2023-10-02 | $24.56 | $24.59 | $23.14 | $23.18 | $23.18 | 13,046,002 |
| 2023-09-29 | $24.85 | $25.05 | $24.55 | $24.68 | $24.68 | 6,384,457 |
| 2023-09-28 | $25.21 | $25.32 | $24.58 | $24.60 | $24.60 | 8,997,020 |
| 2023-09-27 | $25.79 | $25.82 | $25.08 | $25.18 | $25.18 | 8,436,796 |
| 2023-09-26 | $26.56 | $26.59 | $25.73 | $25.74 | $25.74 | 6,653,190 |
| 2023-09-25 | $26.54 | $26.80 | $26.50 | $26.70 | $26.70 | 5,752,671 |
| 2023-09-22 | $26.97 | $27.00 | $26.59 | $26.69 | $26.69 | 8,520,137 |
| 2023-09-21 | $27.51 | $27.59 | $27.04 | $27.06 | $27.06 | 8,283,849 |
| 2023-09-20 | $27.68 | $27.89 | $27.53 | $27.59 | $27.59 | 3,628,517 |
| 2023-09-19 | $27.60 | $27.74 | $27.49 | $27.55 | $27.55 | 4,436,201 |
| 2023-09-18 | $27.66 | $27.68 | $27.42 | $27.55 | $27.55 | 3,195,144 |
| 2023-09-15 | $27.67 | $27.90 | $27.63 | $27.67 | $27.67 | 5,585,462 |
| 2023-09-14 | $27.56 | $27.77 | $27.46 | $27.74 | $27.74 | 3,139,030 |
| 2023-09-13 | $27.16 | $27.51 | $27.11 | $27.41 | $27.41 | 4,564,640 |
| 2023-09-12 | $27.09 | $27.16 | $26.86 | $27.13 | $27.13 | 4,746,140 |
| 2023-09-11 | $26.91 | $27.26 | $26.91 | $27.08 | $27.08 | 3,147,193 |
| 2023-09-08 | $26.90 | $27.07 | $26.74 | $26.97 | $26.97 | 4,419,074 |
| 2023-09-07 | $26.52 | $26.98 | $26.51 | $26.81 | $26.81 | 4,669,955 |
| 2023-09-06 | $26.18 | $26.35 | $25.99 | $26.31 | $26.31 | 3,505,360 |
| 2023-09-05 | $26.49 | $26.61 | $26.01 | $26.19 | $26.19 | 4,423,747 |
| 2023-09-01 | $26.90 | $26.96 | $26.29 | $26.56 | $26.56 | 4,291,215 |
| 2023-08-31 | $26.83 | $26.91 | $26.75 | $26.76 | $26.76 | 3,471,992 |
| 2023-08-30 | $26.75 | $26.89 | $26.62 | $26.75 | $26.75 | 3,547,299 |
| 2023-08-29 | $26.65 | $26.76 | $26.40 | $26.75 | $26.75 | 1,739,816 |
| 2023-08-28 | $26.74 | $26.89 | $26.59 | $26.60 | $26.60 | 2,336,449 |
| 2023-08-25 | $26.41 | $26.65 | $26.36 | $26.58 | $26.58 | 1,784,482 |
| 2023-08-24 | $26.48 | $26.90 | $26.32 | $26.33 | $26.33 | 2,220,024 |
| 2023-08-23 | $26.55 | $26.56 | $26.30 | $26.52 | $26.52 | 1,782,665 |
| 2023-08-22 | $26.29 | $26.43 | $26.21 | $26.37 | $26.37 | 1,728,241 |
| 2023-08-21 | $26.38 | $26.46 | $26.17 | $26.34 | $26.34 | 2,387,540 |
| 2023-08-18 | $26.21 | $26.50 | $26.20 | $26.44 | $26.44 | 3,305,926 |
| 2023-08-17 | $26.19 | $26.43 | $26.16 | $26.20 | $26.20 | 2,636,226 |
| 2023-08-16 | $26.17 | $26.32 | $26.08 | $26.22 | $26.22 | 2,367,538 |
| 2023-08-15 | $26.38 | $26.38 | $26.07 | $26.09 | $26.09 | 2,704,035 |
| 2023-08-14 | $26.81 | $26.86 | $26.42 | $26.51 | $26.51 | 2,151,593 |
| 2023-08-11 | $26.81 | $26.91 | $26.64 | $26.83 | $26.83 | 2,340,250 |
| 2023-08-10 | $27.00 | $27.17 | $26.69 | $26.73 | $26.73 | 2,684,298 |
| 2023-08-09 | $26.54 | $27.11 | $26.52 | $26.98 | $26.98 | 5,118,930 |
| 2023-08-08 | $26.66 | $26.92 | $26.49 | $26.74 | $26.74 | 4,775,905 |
| 2023-08-07 | $26.61 | $26.82 | $26.61 | $26.67 | $26.67 | 3,231,138 |
| 2023-08-04 | $27.04 | $27.15 | $26.40 | $26.51 | $26.51 | 3,095,582 |
| 2023-08-03 | $27.72 | $27.81 | $26.92 | $26.95 | $26.95 | 4,177,725 |
| 2023-08-02 | $27.43 | $28.04 | $27.23 | $27.71 | $27.71 | 5,550,816 |
| 2023-08-01 | $27.75 | $27.94 | $27.47 | $27.48 | $27.48 | 5,048,698 |
| 2023-07-31 | $27.92 | $28.17 | $27.71 | $27.84 | $27.84 | 5,821,190 |
| 2023-07-28 | $28.02 | $28.05 | $27.65 | $27.75 | $27.75 | 4,105,454 |
| 2023-07-27 | $28.32 | $28.42 | $27.85 | $27.98 | $27.73 | 3,939,490 |
| 2023-07-26 | $28.13 | $28.66 | $28.10 | $28.43 | $28.18 | 5,014,200 |
| 2023-07-25 | $28.08 | $28.17 | $27.94 | $28.12 | $27.87 | 2,960,295 |
| 2023-07-24 | $28.13 | $28.24 | $27.81 | $28.05 | $27.80 | 4,731,959 |
| 2023-07-21 | $28.04 | $28.43 | $27.92 | $28.08 | $27.83 | 6,760,833 |
| 2023-07-20 | $27.75 | $28.10 | $27.46 | $28.02 | $27.77 | 6,020,269 |
| 2023-07-19 | $27.42 | $27.84 | $27.35 | $27.70 | $27.45 | 4,262,712 |
| 2023-07-18 | $27.54 | $27.80 | $27.10 | $27.29 | $27.05 | 3,576,653 |
| 2023-07-17 | $27.84 | $27.91 | $27.44 | $27.47 | $27.22 | 5,060,198 |
| 2023-07-14 | $28.12 | $28.12 | $27.75 | $27.94 | $27.69 | 4,771,820 |
| 2023-07-13 | $27.98 | $28.18 | $27.90 | $28.16 | $27.91 | 3,336,543 |
| 2023-07-12 | $27.72 | $28.09 | $27.63 | $28.07 | $27.82 | 2,707,820 |
| 2023-07-11 | $27.28 | $27.56 | $27.18 | $27.56 | $27.31 | 2,012,199 |
| 2023-07-10 | $27.46 | $27.46 | $27.00 | $27.21 | $26.97 | 3,227,058 |
| 2023-07-07 | $27.54 | $27.72 | $27.35 | $27.52 | $27.27 | 5,406,729 |
| 2023-07-06 | $27.66 | $27.75 | $27.34 | $27.73 | $27.48 | 3,417,746 |
| 2023-07-05 | $27.35 | $27.99 | $27.26 | $27.88 | $27.63 | 4,780,121 |
| 2023-07-03 | $27.22 | $27.44 | $27.14 | $27.42 | $27.18 | 1,472,293 |
| 2023-06-30 | $27.19 | $27.40 | $27.09 | $27.35 | $27.11 | 3,740,915 |
| 2023-06-29 | $26.94 | $27.34 | $26.88 | $27.17 | $26.93 | 3,593,040 |
| 2023-06-28 | $27.38 | $27.40 | $26.97 | $27.13 | $26.89 | 3,615,662 |
| 2023-06-27 | $27.26 | $27.52 | $27.15 | $27.44 | $27.20 | 2,969,028 |
| 2023-06-26 | $26.84 | $27.31 | $26.76 | $27.25 | $27.01 | 3,694,951 |
| 2023-06-23 | $27.21 | $27.29 | $26.71 | $26.72 | $26.72 | 3,303,547 |
| 2023-06-22 | $27.56 | $27.64 | $27.10 | $27.15 | $27.15 | 2,173,803 |
| 2023-06-21 | $27.12 | $27.51 | $26.75 | $27.50 | $27.50 | 4,091,885 |
| 2023-06-20 | $27.32 | $27.69 | $27.21 | $27.22 | $27.22 | 6,087,987 |
| 2023-06-16 | $27.43 | $27.64 | $27.33 | $27.38 | $27.38 | 5,456,238 |
| 2023-06-15 | $27.25 | $27.42 | $27.11 | $27.34 | $27.34 | 3,046,562 |
| 2023-06-14 | $27.12 | $27.42 | $27.12 | $27.16 | $27.16 | 2,986,502 |
| 2023-06-13 | $26.91 | $27.12 | $26.78 | $27.05 | $27.05 | 3,079,460 |
| 2023-06-12 | $27.22 | $27.30 | $26.93 | $27.12 | $27.12 | 2,938,496 |
| 2023-06-09 | $27.35 | $27.35 | $27.04 | $27.09 | $27.09 | 2,975,569 |
| 2023-06-08 | $27.29 | $27.43 | $27.10 | $27.33 | $27.33 | 2,924,204 |
| 2023-06-07 | $27.07 | $27.49 | $26.77 | $27.40 | $27.40 | 4,659,043 |
| 2023-06-06 | $27.40 | $27.42 | $26.84 | $26.96 | $26.96 | 4,737,564 |
| 2023-06-05 | $26.86 | $27.13 | $26.69 | $26.77 | $26.77 | 4,049,949 |
| 2023-06-02 | $26.50 | $26.94 | $26.42 | $26.76 | $26.76 | 5,885,240 |
| 2023-06-01 | $27.04 | $27.05 | $26.51 | $26.67 | $26.67 | 6,363,632 |
| 2023-05-31 | $26.66 | $26.98 | $26.45 | $26.89 | $26.89 | 5,187,693 |
| 2023-05-30 | $26.82 | $26.94 | $26.57 | $26.60 | $26.60 | 3,406,675 |
| 2023-05-26 | $26.90 | $26.96 | $26.61 | $26.85 | $26.85 | 2,923,934 |
| 2023-05-25 | $27.27 | $27.29 | $26.63 | $27.01 | $27.01 | 4,057,499 |
| 2023-05-24 | $27.33 | $27.43 | $27.10 | $27.25 | $27.25 | 4,372,251 |
| 2023-05-23 | $27.34 | $27.60 | $27.22 | $27.36 | $27.36 | 5,623,639 |
| 2023-05-22 | $27.49 | $27.73 | $27.29 | $27.39 | $27.39 | 7,264,756 |
| 2023-05-19 | $27.49 | $27.66 | $27.26 | $27.36 | $27.36 | 5,145,138 |
| 2023-05-18 | $27.23 | $27.39 | $27.06 | $27.36 | $27.36 | 3,551,200 |
| 2023-05-17 | $27.58 | $27.63 | $27.19 | $27.43 | $27.43 | 3,666,543 |
| 2023-05-16 | $28.06 | $28.18 | $27.52 | $27.54 | $27.54 | 4,459,955 |
| 2023-05-15 | $28.54 | $28.55 | $27.88 | $28.04 | $28.04 | 2,473,692 |
| 2023-05-12 | $28.35 | $28.60 | $28.19 | $28.49 | $28.49 | 4,563,828 |
| 2023-05-11 | $28.76 | $28.92 | $28.14 | $28.16 | $28.16 | 4,283,697 |
| 2023-05-10 | $28.69 | $28.95 | $28.64 | $28.89 | $28.89 | 3,103,245 |
| 2023-05-09 | $28.34 | $28.54 | $28.23 | $28.45 | $28.45 | 3,047,945 |
| 2023-05-08 | $28.43 | $28.76 | $28.32 | $28.45 | $28.45 | 3,460,340 |
| 2023-05-05 | $28.32 | $28.59 | $28.22 | $28.54 | $28.54 | 3,462,270 |
| 2023-05-04 | $28.24 | $28.61 | $28.13 | $28.37 | $28.37 | 4,673,829 |
| 2023-05-03 | $27.91 | $28.54 | $27.75 | $28.12 | $28.12 | 4,425,482 |
| 2023-05-02 | $28.52 | $28.56 | $27.73 | $27.91 | $27.91 | 4,714,418 |
| 2023-05-01 | $28.43 | $28.89 | $28.35 | $28.51 | $28.51 | 3,592,698 |
| 2023-04-28 | $28.56 | $28.72 | $28.27 | $28.46 | $28.46 | 3,016,150 |
| 2023-04-27 | $28.05 | $28.56 | $28.05 | $28.55 | $28.55 | 2,940,822 |
| 2023-04-26 | $28.42 | $28.63 | $28.10 | $28.29 | $28.04 | 4,568,095 |
| 2023-04-25 | $28.50 | $28.81 | $28.48 | $28.65 | $28.40 | 2,858,061 |
| 2023-04-24 | $28.76 | $28.78 | $28.42 | $28.53 | $28.28 | 3,192,472 |
| 2023-04-21 | $28.83 | $28.89 | $28.41 | $28.64 | $28.39 | 5,092,121 |
| 2023-04-20 | $28.54 | $28.61 | $28.24 | $28.59 | $28.34 | 3,486,308 |
| 2023-04-19 | $28.41 | $28.60 | $28.24 | $28.55 | $28.55 | 3,325,701 |
| 2023-04-18 | $28.27 | $28.38 | $27.93 | $28.19 | $28.19 | 5,274,319 |
| 2023-04-17 | $28.01 | $28.35 | $27.99 | $28.30 | $28.30 | 2,494,327 |
| 2023-04-14 | $28.10 | $28.12 | $27.74 | $27.85 | $27.85 | 2,217,043 |
| 2023-04-13 | $28.49 | $28.59 | $27.85 | $28.34 | $28.34 | 4,210,198 |
| 2023-04-12 | $28.62 | $28.85 | $28.49 | $28.66 | $28.66 | 3,280,496 |
| 2023-04-11 | $28.65 | $28.73 | $28.48 | $28.64 | $28.64 | 2,094,047 |
| 2023-04-10 | $28.69 | $28.74 | $28.33 | $28.69 | $28.69 | 2,131,780 |
| 2023-04-06 | $28.79 | $28.95 | $28.51 | $28.82 | $28.82 | 3,067,967 |
| 2023-04-05 | $27.85 | $28.70 | $27.81 | $28.69 | $28.69 | 2,992,308 |
| 2023-04-04 | $27.80 | $27.87 | $27.58 | $27.76 | $27.76 | 2,604,725 |
| 2023-04-03 | $27.90 | $28.06 | $27.62 | $27.76 | $27.76 | 3,917,312 |
| 2023-03-31 | $27.94 | $28.03 | $27.65 | $27.96 | $27.96 | 4,280,969 |
| 2023-03-30 | $27.68 | $28.03 | $27.67 | $27.84 | $27.84 | 2,893,539 |
| 2023-03-29 | $27.44 | $27.74 | $27.43 | $27.60 | $27.60 | 2,681,804 |
| 2023-03-28 | $26.99 | $27.49 | $26.92 | $27.22 | $27.22 | 2,797,343 |
| 2023-03-27 | $26.98 | $27.14 | $26.79 | $27.05 | $27.05 | 2,945,208 |
| 2023-03-24 | $26.00 | $26.76 | $25.98 | $26.75 | $26.75 | 2,651,366 |
| 2023-03-23 | $26.31 | $26.51 | $25.92 | $25.98 | $25.98 | 3,592,518 |
| 2023-03-22 | $26.85 | $27.04 | $26.36 | $26.37 | $26.37 | 3,620,631 |
| 2023-03-21 | $27.88 | $27.96 | $26.63 | $26.98 | $26.98 | 4,211,063 |
| 2023-03-20 | $27.55 | $28.01 | $27.49 | $27.82 | $27.82 | 3,413,403 |
| 2023-03-17 | $27.84 | $27.96 | $27.46 | $27.47 | $27.47 | 7,542,600 |
| 2023-03-16 | $27.75 | $28.26 | $27.65 | $27.96 | $27.96 | 3,723,541 |
| 2023-03-15 | $27.69 | $28.11 | $27.42 | $27.85 | $27.85 | 5,493,628 |
| 2023-03-14 | $27.61 | $28.00 | $27.48 | $27.76 | $27.76 | 4,810,545 |
| 2023-03-13 | $26.63 | $27.96 | $26.48 | $27.33 | $27.33 | 4,847,088 |
| 2023-03-10 | $27.50 | $27.58 | $26.54 | $26.71 | $26.71 | 3,850,791 |
| 2023-03-09 | $27.78 | $28.00 | $27.31 | $27.38 | $27.38 | 3,358,765 |
| 2023-03-08 | $27.39 | $27.82 | $27.28 | $27.70 | $27.70 | 3,666,573 |
| 2023-03-07 | $27.58 | $27.82 | $27.21 | $27.31 | $27.31 | 3,017,300 |
| 2023-03-06 | $27.71 | $27.90 | $27.35 | $27.56 | $27.56 | 3,366,407 |
| 2023-03-03 | $27.42 | $27.71 | $26.99 | $27.70 | $27.70 | 4,132,712 |
| 2023-03-02 | $26.80 | $27.31 | $26.70 | $27.27 | $27.27 | 3,269,569 |
| 2023-03-01 | $27.21 | $27.24 | $26.66 | $26.83 | $26.83 | 5,771,423 |
| 2023-02-28 | $27.36 | $27.77 | $27.14 | $27.43 | $27.43 | 6,308,145 |
| 2023-02-27 | $27.97 | $28.10 | $27.41 | $27.49 | $27.49 | 5,610,119 |
| 2023-02-24 | $27.69 | $27.95 | $27.25 | $27.82 | $27.82 | 4,552,550 |
| 2023-02-23 | $27.88 | $28.01 | $27.68 | $27.90 | $27.90 | 6,508,729 |
| 2023-02-22 | $27.20 | $27.90 | $27.20 | $27.61 | $27.61 | 6,279,821 |
| 2023-02-21 | $27.03 | $27.12 | $26.81 | $26.95 | $26.95 | 4,805,886 |
| 2023-02-17 | $26.93 | $27.24 | $26.69 | $27.14 | $27.14 | 4,027,987 |
| 2023-02-16 | $26.76 | $27.08 | $26.38 | $26.88 | $26.88 | 3,271,642 |
| 2023-02-15 | $26.80 | $27.05 | $26.62 | $27.00 | $27.00 | 4,387,081 |
| 2023-02-14 | $27.11 | $27.27 | $26.86 | $26.93 | $26.93 | 2,086,374 |
| 2023-02-13 | $26.84 | $27.15 | $26.84 | $27.14 | $27.14 | 3,193,808 |
| 2023-02-10 | $26.42 | $26.93 | $26.31 | $26.88 | $26.88 | 2,763,042 |
| 2023-02-09 | $26.80 | $26.93 | $26.29 | $26.33 | $26.33 | 3,353,023 |
| 2023-02-08 | $27.25 | $27.25 | $26.61 | $26.79 | $26.79 | 1,811,040 |
| 2023-02-07 | $27.12 | $27.34 | $26.87 | $27.23 | $27.23 | 3,001,435 |
| 2023-02-06 | $27.00 | $27.32 | $26.81 | $27.27 | $27.27 | 1,876,881 |
| 2023-02-03 | $27.62 | $27.68 | $26.67 | $27.31 | $27.31 | 3,499,135 |
| 2023-02-02 | $28.02 | $28.11 | $27.64 | $27.77 | $27.77 | 2,949,222 |
| 2023-02-01 | $27.62 | $28.08 | $27.53 | $27.86 | $27.86 | 3,763,356 |
| 2023-01-31 | $27.70 | $27.76 | $27.33 | $27.75 | $27.75 | 4,561,709 |
| 2023-01-30 | $27.43 | $27.83 | $27.41 | $27.55 | $27.55 | 2,884,494 |
| 2023-01-27 | $27.57 | $27.68 | $27.40 | $27.52 | $27.52 | 2,040,344 |
| 2023-01-26 | $27.52 | $27.68 | $27.36 | $27.54 | $27.54 | 7,287,730 |
| 2023-01-25 | $27.08 | $27.64 | $27.04 | $27.58 | $27.58 | 4,197,257 |
| 2023-01-24 | $26.93 | $27.42 | $26.86 | $27.32 | $27.32 | 3,562,503 |
| 2023-01-23 | $27.14 | $27.37 | $26.92 | $27.09 | $27.09 | 4,749,913 |
| 2023-01-20 | $26.80 | $27.23 | $26.54 | $27.21 | $27.21 | 8,867,422 |
| 2023-01-19 | $26.98 | $27.03 | $26.77 | $26.83 | $26.83 | 2,191,329 |
| 2023-01-18 | $27.73 | $27.73 | $27.01 | $27.04 | $27.04 | 2,558,036 |
| 2023-01-17 | $27.95 | $28.06 | $27.60 | $27.62 | $27.62 | 3,625,509 |
| 2023-01-13 | $27.71 | $27.97 | $27.58 | $27.79 | $27.79 | 2,977,151 |
| 2023-01-12 | $27.94 | $28.19 | $27.83 | $27.90 | $27.90 | 3,170,188 |
| 2023-01-11 | $27.61 | $28.12 | $27.61 | $27.93 | $27.93 | 3,715,420 |
| 2023-01-10 | $27.83 | $27.86 | $27.23 | $27.56 | $27.56 | 5,888,622 |
| 2023-01-09 | $27.59 | $28.08 | $27.53 | $27.88 | $27.88 | 6,113,445 |
| 2023-01-06 | $27.42 | $27.80 | $27.37 | $27.61 | $27.61 | 3,376,382 |
| 2023-01-05 | $27.49 | $27.60 | $27.09 | $27.13 | $27.13 | 2,678,386 |
| 2023-01-04 | $27.59 | $28.00 | $27.57 | $27.78 | $27.78 | 2,654,991 |
| 2023-01-03 | $27.50 | $27.58 | $26.99 | $27.44 | $27.44 | 2,385,515 |
| 2022-12-30 | $27.82 | $27.87 | $27.23 | $27.42 | $27.42 | 2,526,860 |
| 2022-12-29 | $27.64 | $27.92 | $27.64 | $27.84 | $27.84 | 1,431,577 |
| 2022-12-28 | $27.78 | $28.02 | $27.52 | $27.55 | $27.55 | 1,944,056 |
| 2022-12-27 | $27.74 | $27.88 | $27.55 | $27.80 | $27.80 | 1,994,863 |
| 2022-12-23 | $27.33 | $27.71 | $27.33 | $27.71 | $27.71 | 1,588,436 |
| 2022-12-22 | $27.48 | $27.48 | $26.92 | $27.42 | $27.42 | 2,005,542 |
| 2022-12-21 | $27.18 | $27.55 | $27.18 | $27.55 | $27.55 | 2,790,226 |
| 2022-12-20 | $27.00 | $27.29 | $26.91 | $27.07 | $27.07 | 4,109,625 |
| 2022-12-19 | $27.21 | $27.35 | $26.97 | $27.05 | $27.05 | 3,204,728 |
| 2022-12-16 | $27.17 | $27.23 | $26.59 | $27.19 | $27.19 | 6,488,306 |
| 2022-12-15 | $27.68 | $27.77 | $27.27 | $27.44 | $27.44 | 4,250,475 |
| 2022-12-14 | $28.01 | $28.36 | $27.69 | $27.82 | $27.82 | 3,473,756 |
| 2022-12-13 | $28.46 | $28.58 | $27.72 | $27.93 | $27.93 | 4,109,935 |
| 2022-12-12 | $27.57 | $28.08 | $27.35 | $28.08 | $28.08 | 4,715,291 |
| 2022-12-09 | $27.65 | $27.80 | $27.33 | $27.39 | $27.39 | 3,821,358 |
| 2022-12-08 | $27.64 | $27.84 | $27.51 | $27.77 | $27.77 | 4,607,834 |
| 2022-12-07 | $27.78 | $27.89 | $27.51 | $27.67 | $27.67 | 5,748,756 |
| 2022-12-06 | $27.57 | $27.86 | $27.38 | $27.84 | $27.84 | 3,290,235 |
| 2022-12-05 | $27.28 | $27.58 | $27.18 | $27.51 | $27.51 | 3,504,204 |
| 2022-12-02 | $27.52 | $27.72 | $27.29 | $27.57 | $27.57 | 4,353,548 |
| 2022-12-01 | $28.09 | $28.24 | $27.68 | $27.75 | $27.75 | 6,617,915 |
| 2022-11-30 | $27.17 | $28.10 | $27.06 | $27.94 | $27.94 | 6,166,744 |
| 2022-11-29 | $27.09 | $27.29 | $26.89 | $27.23 | $27.23 | 6,266,747 |
| 2022-11-28 | $27.05 | $27.33 | $26.85 | $27.22 | $27.22 | 5,751,792 |
| 2022-11-25 | $27.25 | $27.35 | $27.12 | $27.29 | $27.29 | 923,800 |
| 2022-11-23 | $26.77 | $27.23 | $26.69 | $27.18 | $27.18 | 3,554,965 |
| 2022-11-22 | $26.62 | $26.85 | $26.46 | $26.80 | $26.80 | 3,297,601 |
| 2022-11-21 | $26.41 | $26.72 | $26.28 | $26.55 | $26.55 | 4,256,339 |
| 2022-11-18 | $25.83 | $26.43 | $25.83 | $26.32 | $26.32 | 3,519,109 |
| 2022-11-17 | $25.70 | $26.01 | $25.33 | $25.56 | $25.56 | 5,516,398 |
| 2022-11-16 | $25.66 | $26.22 | $25.66 | $26.00 | $26.00 | 4,099,510 |
| 2022-11-15 | $26.16 | $26.25 | $25.33 | $25.68 | $25.68 | 4,730,807 |
| 2022-11-14 | $25.90 | $26.15 | $25.63 | $25.76 | $25.76 | 5,185,108 |
| 2022-11-11 | $26.02 | $26.12 | $25.56 | $25.81 | $25.81 | 4,527,389 |
| 2022-11-10 | $25.54 | $26.14 | $25.29 | $26.09 | $26.09 | 4,966,264 |
| 2022-11-09 | $25.03 | $25.56 | $24.89 | $24.89 | $24.89 | 5,978,455 |
| 2022-11-08 | $24.43 | $25.24 | $24.42 | $24.93 | $24.93 | 8,816,449 |
| 2022-11-07 | $25.65 | $25.80 | $23.79 | $24.37 | $24.37 | 9,661,507 |
| 2022-11-04 | $25.68 | $26.26 | $25.61 | $25.89 | $25.89 | 5,975,682 |
| 2022-11-03 | $25.42 | $25.85 | $25.15 | $25.66 | $25.66 | 3,754,947 |
| 2022-11-02 | $25.80 | $26.16 | $25.44 | $25.62 | $25.62 | 5,698,133 |
| 2022-11-01 | $25.86 | $25.98 | $25.55 | $25.83 | $25.83 | 5,704,344 |
| 2022-10-31 | $25.80 | $25.97 | $25.49 | $25.69 | $25.69 | 7,803,104 |
| 2022-10-28 | $25.32 | $25.92 | $25.23 | $25.89 | $25.89 | 5,972,372 |
| 2022-10-27 | $25.46 | $25.78 | $25.31 | $25.37 | $25.14 | 4,798,236 |
| 2022-10-26 | $25.28 | $25.37 | $24.94 | $25.17 | $24.94 | 5,953,654 |
| 2022-10-25 | $24.65 | $25.19 | $24.56 | $25.13 | $24.90 | 5,149,585 |
| 2022-10-24 | $24.70 | $24.91 | $24.48 | $24.67 | $24.45 | 3,047,958 |
| 2022-10-21 | $24.27 | $24.66 | $24.08 | $24.49 | $24.49 | 6,783,070 |
| 2022-10-20 | $24.80 | $24.83 | $24.08 | $24.15 | $24.15 | 6,303,178 |
| 2022-10-19 | $24.95 | $25.27 | $24.72 | $24.88 | $24.88 | 6,125,088 |
| 2022-10-18 | $25.19 | $25.53 | $25.15 | $25.27 | $25.27 | 4,639,575 |
| 2022-10-17 | $24.84 | $25.34 | $24.78 | $24.89 | $24.89 | 6,351,133 |
| 2022-10-14 | $25.40 | $25.50 | $24.30 | $24.49 | $24.49 | 5,675,674 |
| 2022-10-13 | $23.90 | $25.25 | $23.78 | $25.24 | $25.24 | 7,062,018 |
| 2022-10-12 | $24.86 | $24.86 | $24.16 | $24.19 | $24.19 | 4,074,227 |
| 2022-10-11 | $24.44 | $25.36 | $24.34 | $24.87 | $24.87 | 5,663,327 |
| 2022-10-10 | $24.60 | $24.85 | $24.44 | $24.52 | $24.52 | 2,944,419 |
| 2022-10-07 | $25.08 | $25.20 | $24.34 | $24.51 | $24.51 | 2,711,142 |
| 2022-10-06 | $26.04 | $26.04 | $25.05 | $25.10 | $25.10 | 4,007,520 |
| 2022-10-05 | $26.55 | $26.55 | $25.92 | $26.16 | $26.16 | 4,350,405 |
| 2022-10-04 | $26.16 | $26.92 | $26.01 | $26.90 | $26.90 | 5,278,276 |
| 2022-10-03 | $25.74 | $26.47 | $25.43 | $26.01 | $26.01 | 7,976,805 |
| 2022-09-30 | $26.17 | $26.23 | $25.10 | $25.19 | $25.19 | 4,781,982 |
| 2022-09-29 | $27.05 | $27.13 | $25.76 | $25.97 | $25.97 | 4,764,262 |
| 2022-09-28 | $27.24 | $27.55 | $26.95 | $27.22 | $27.22 | 6,595,217 |
| 2022-09-27 | $27.55 | $27.61 | $26.73 | $26.86 | $26.86 | 4,167,650 |
| 2022-09-26 | $27.87 | $28.05 | $27.21 | $27.37 | $27.37 | 5,408,855 |
| 2022-09-23 | $28.35 | $28.41 | $27.63 | $28.04 | $28.04 | 3,089,242 |
| 2022-09-22 | $28.42 | $28.78 | $28.16 | $28.62 | $28.62 | 3,422,365 |
| 2022-09-21 | $29.17 | $29.44 | $28.41 | $28.41 | $28.41 | 3,278,062 |
| 2022-09-20 | $29.10 | $29.20 | $28.57 | $28.86 | $28.86 | 2,585,840 |
| 2022-09-19 | $28.76 | $29.31 | $28.61 | $29.29 | $29.29 | 3,543,640 |
| 2022-09-16 | $28.81 | $29.11 | $28.74 | $28.83 | $28.83 | 5,489,599 |
| 2022-09-15 | $29.66 | $29.66 | $28.86 | $28.96 | $28.96 | 6,340,628 |
| 2022-09-14 | $29.73 | $30.05 | $29.70 | $29.86 | $29.86 | 2,766,847 |
| 2022-09-13 | $30.29 | $30.42 | $29.58 | $29.73 | $29.73 | 2,393,958 |
| 2022-09-12 | $30.52 | $30.83 | $30.39 | $30.58 | $30.58 | 2,979,243 |
| 2022-09-09 | $30.44 | $30.73 | $30.27 | $30.46 | $30.46 | 2,338,452 |
| 2022-09-08 | $30.30 | $30.44 | $30.08 | $30.24 | $30.24 | 2,358,434 |
| 2022-09-07 | $29.76 | $30.45 | $29.70 | $30.44 | $30.44 | 2,165,352 |
| 2022-09-06 | $29.62 | $29.99 | $29.47 | $29.52 | $29.52 | 2,658,577 |
| 2022-09-02 | $29.82 | $30.15 | $29.45 | $29.55 | $29.55 | 2,171,836 |
| 2022-09-01 | $29.48 | $29.86 | $29.35 | $29.73 | $29.73 | 2,433,661 |
| 2022-08-31 | $29.74 | $29.83 | $29.49 | $29.51 | $29.51 | 2,189,965 |
| 2022-08-30 | $30.34 | $30.40 | $29.66 | $29.74 | $29.74 | 2,921,551 |
| 2022-08-29 | $30.03 | $30.58 | $29.82 | $30.34 | $30.34 | 3,256,637 |
| 2022-08-26 | $30.73 | $30.81 | $30.10 | $30.18 | $30.18 | 4,565,737 |
| 2022-08-25 | $31.05 | $31.06 | $30.72 | $30.73 | $30.73 | 3,130,115 |
| 2022-08-24 | $30.71 | $31.04 | $30.61 | $30.94 | $30.94 | 1,919,165 |
| 2022-08-23 | $31.32 | $31.32 | $30.65 | $30.77 | $30.77 | 1,975,342 |
| 2022-08-22 | $31.39 | $31.49 | $31.09 | $31.21 | $31.21 | 2,222,369 |
| 2022-08-19 | $31.74 | $31.87 | $31.46 | $31.54 | $31.54 | 2,458,549 |
| 2022-08-18 | $31.77 | $31.86 | $31.50 | $31.71 | $31.71 | 2,479,507 |
| 2022-08-17 | $31.55 | $31.75 | $31.35 | $31.69 | $31.69 | 2,882,263 |
| 2022-08-16 | $31.37 | $31.63 | $31.23 | $31.58 | $31.58 | 2,841,301 |
| 2022-08-15 | $31.18 | $31.39 | $30.91 | $31.36 | $31.36 | 2,188,920 |
| 2022-08-12 | $30.62 | $31.16 | $30.59 | $31.14 | $31.14 | 2,600,580 |
| 2022-08-11 | $30.47 | $30.74 | $30.31 | $30.42 | $30.42 | 3,838,103 |
| 2022-08-10 | $30.47 | $30.70 | $30.26 | $30.43 | $30.43 | 3,042,009 |
| 2022-08-09 | $30.06 | $30.52 | $30.05 | $30.34 | $30.34 | 3,103,768 |
| 2022-08-08 | $29.67 | $30.06 | $29.67 | $29.90 | $29.90 | 4,670,215 |
| 2022-08-05 | $29.77 | $29.81 | $29.15 | $29.47 | $29.47 | 3,041,096 |
| 2022-08-04 | $30.37 | $30.37 | $29.79 | $29.85 | $29.85 | 4,727,132 |
| 2022-08-03 | $29.80 | $30.36 | $28.98 | $30.27 | $30.27 | 4,397,927 |
| 2022-08-02 | $30.53 | $30.57 | $30.07 | $30.10 | $30.10 | 5,415,025 |
| 2022-08-01 | $30.37 | $30.57 | $30.03 | $30.34 | $30.34 | 3,536,049 |
| 2022-07-29 | $29.87 | $30.46 | $29.87 | $30.40 | $30.40 | 8,404,538 |
| 2022-07-28 | $29.40 | $29.97 | $29.22 | $29.93 | $29.93 | 2,637,564 |
| 2022-07-27 | $29.25 | $29.43 | $29.07 | $29.31 | $29.08 | 3,618,083 |
| 2022-07-26 | $29.11 | $29.35 | $29.03 | $29.20 | $28.97 | 3,752,171 |
| 2022-07-25 | $28.44 | $29.03 | $28.32 | $29.03 | $28.80 | 4,331,539 |
| 2022-07-22 | $28.23 | $28.55 | $28.19 | $28.44 | $28.22 | 3,959,358 |
| 2022-07-21 | $28.20 | $28.25 | $27.87 | $28.09 | $27.87 | 4,391,028 |
| 2022-07-20 | $28.49 | $28.70 | $28.02 | $28.29 | $28.07 | 5,085,978 |
| 2022-07-19 | $28.56 | $28.73 | $28.47 | $28.50 | $28.28 | 4,079,222 |
| 2022-07-18 | $28.72 | $28.85 | $28.36 | $28.39 | $28.17 | 6,041,016 |
| 2022-07-15 | $28.92 | $28.97 | $28.41 | $28.78 | $28.56 | 3,497,468 |
| 2022-07-14 | $28.14 | $28.77 | $28.04 | $28.71 | $28.49 | 4,172,818 |
| 2022-07-13 | $28.41 | $28.83 | $28.26 | $28.61 | $28.39 | 2,505,113 |
| 2022-07-12 | $28.58 | $29.09 | $28.52 | $28.68 | $28.46 | 2,643,682 |
| 2022-07-11 | $28.36 | $28.82 | $28.36 | $28.80 | $28.58 | 2,532,815 |
| 2022-07-08 | $28.54 | $28.64 | $28.31 | $28.47 | $28.25 | 4,666,284 |
| 2022-07-07 | $29.14 | $29.31 | $28.47 | $28.50 | $28.28 | 5,754,940 |
| 2022-07-06 | $28.69 | $29.37 | $28.61 | $29.07 | $28.84 | 3,135,827 |
| 2022-07-05 | $29.90 | $29.96 | $28.27 | $28.55 | $28.33 | 4,769,273 |
| 2022-07-01 | $29.60 | $30.12 | $29.36 | $30.05 | $29.82 | 4,079,197 |
| 2022-06-30 | $29.26 | $29.81 | $29.16 | $29.49 | $29.26 | 3,913,457 |
| 2022-06-29 | $29.41 | $29.61 | $29.31 | $29.46 | $29.23 | 3,362,888 |
| 2022-06-28 | $29.35 | $29.77 | $29.24 | $29.35 | $29.12 | 3,798,990 |
| 2022-06-27 | $28.52 | $29.18 | $28.38 | $29.16 | $28.93 | 5,465,695 |
| 2022-06-24 | $27.98 | $28.76 | $27.85 | $28.62 | $28.40 | 5,318,453 |
| 2022-06-23 | $27.49 | $27.85 | $27.44 | $27.81 | $27.59 | 3,542,866 |
| 2022-06-22 | $26.78 | $27.49 | $26.78 | $27.39 | $27.18 | 3,737,466 |
| 2022-06-21 | $26.81 | $27.19 | $26.66 | $26.98 | $26.77 | 6,847,951 |
| 2022-06-17 | $27.19 | $27.40 | $26.37 | $26.66 | $26.45 | 8,691,880 |
| 2022-06-16 | $27.26 | $27.33 | $26.90 | $27.17 | $26.96 | 4,397,912 |
| 2022-06-15 | $27.80 | $28.18 | $27.40 | $27.72 | $27.50 | 5,268,251 |
| 2022-06-14 | $28.57 | $28.65 | $27.29 | $27.60 | $27.38 | 6,890,208 |
| 2022-06-13 | $29.69 | $29.76 | $28.37 | $28.54 | $28.32 | 7,239,402 |
| 2022-06-10 | $29.89 | $30.42 | $29.76 | $30.05 | $29.82 | 3,257,409 |
| 2022-06-09 | $31.02 | $31.12 | $30.22 | $30.23 | $29.99 | 2,431,493 |
| 2022-06-08 | $31.61 | $31.61 | $30.99 | $31.03 | $30.79 | 4,519,131 |
| 2022-06-07 | $31.73 | $31.87 | $31.39 | $31.77 | $31.52 | 2,633,886 |
| 2022-06-06 | $31.69 | $32.08 | $31.62 | $31.76 | $31.51 | 3,560,252 |
| 2022-06-03 | $31.32 | $31.63 | $31.26 | $31.42 | $31.18 | 2,176,540 |
| 2022-06-02 | $31.47 | $31.47 | $30.75 | $31.41 | $31.17 | 1,840,417 |
| 2022-06-01 | $31.55 | $31.55 | $31.02 | $31.34 | $31.10 | 2,907,243 |
| 2022-05-31 | $31.47 | $31.66 | $31.23 | $31.45 | $31.20 | 3,596,260 |
| 2022-05-27 | $31.43 | $31.78 | $31.43 | $31.76 | $31.51 | 3,507,806 |
| 2022-05-26 | $31.61 | $31.73 | $31.49 | $31.54 | $31.29 | 2,385,656 |
| 2022-05-25 | $31.25 | $31.57 | $31.19 | $31.44 | $31.20 | 2,745,189 |
| 2022-05-24 | $30.81 | $31.24 | $30.57 | $31.24 | $31.00 | 4,684,639 |
| 2022-05-23 | $30.62 | $30.90 | $30.34 | $30.75 | $30.51 | 5,239,614 |
| 2022-05-20 | $30.40 | $30.51 | $29.94 | $30.28 | $30.04 | 5,197,635 |
| 2022-05-19 | $30.44 | $30.49 | $30.02 | $30.31 | $30.07 | 4,617,134 |
| 2022-05-18 | $30.89 | $31.03 | $30.47 | $30.56 | $30.32 | 4,586,726 |
| 2022-05-17 | $30.57 | $30.81 | $30.20 | $30.75 | $30.51 | 5,350,321 |
| 2022-05-16 | $30.43 | $30.55 | $30.31 | $30.43 | $30.19 | 3,198,044 |
| 2022-05-13 | $29.79 | $30.33 | $29.66 | $30.32 | $30.08 | 4,029,309 |
| 2022-05-12 | $29.74 | $29.76 | $29.06 | $29.61 | $29.38 | 4,588,881 |
| 2022-05-11 | $29.36 | $30.16 | $29.33 | $29.67 | $29.44 | 4,772,419 |
| 2022-05-10 | $29.49 | $29.93 | $29.07 | $29.32 | $29.09 | 5,875,612 |
| 2022-05-09 | $29.34 | $29.83 | $29.07 | $29.44 | $29.21 | 6,386,862 |
| 2022-05-06 | $29.12 | $29.62 | $28.97 | $29.49 | $29.26 | 6,726,757 |
| 2022-05-05 | $29.54 | $29.69 | $29.14 | $29.31 | $29.08 | 4,686,051 |
| 2022-05-04 | $29.28 | $29.80 | $29.06 | $29.67 | $29.44 | 6,147,588 |
| 2022-05-03 | $28.87 | $29.36 | $28.81 | $28.96 | $28.73 | 7,759,624 |
| 2022-05-02 | $29.22 | $29.30 | $28.37 | $28.73 | $28.51 | 6,427,325 |
| 2022-04-29 | $29.86 | $29.91 | $29.07 | $29.12 | $28.89 | 6,169,950 |
| 2022-04-28 | $30.00 | $30.26 | $29.80 | $30.06 | $29.83 | 5,422,859 |
| 2022-04-27 | $30.29 | $30.47 | $29.81 | $30.11 | $29.64 | 5,370,111 |
| 2022-04-26 | $30.44 | $30.92 | $30.19 | $30.20 | $29.73 | 4,316,011 |
| 2022-04-25 | $30.81 | $30.84 | $30.07 | $30.58 | $30.11 | 6,174,278 |
| 2022-04-22 | $31.35 | $31.40 | $30.84 | $30.87 | $30.39 | 4,329,532 |
| 2022-04-21 | $32.05 | $32.30 | $31.34 | $31.39 | $30.90 | 7,613,251 |
| 2022-04-20 | $32.07 | $32.30 | $31.90 | $32.10 | $31.60 | 4,920,360 |
| 2022-04-19 | $31.88 | $32.01 | $31.62 | $31.77 | $31.28 | 3,379,475 |
| 2022-04-18 | $31.84 | $32.04 | $31.55 | $31.74 | $31.25 | 4,006,115 |
| 2022-04-14 | $31.77 | $31.95 | $31.62 | $31.75 | $31.26 | 3,756,546 |
| 2022-04-13 | $32.06 | $32.11 | $31.65 | $31.68 | $31.19 | 3,207,016 |
| 2022-04-12 | $31.80 | $32.23 | $31.62 | $32.11 | $31.61 | 4,134,113 |
| 2022-04-11 | $32.11 | $32.26 | $31.80 | $31.89 | $31.40 | 2,962,926 |
| 2022-04-08 | $32.29 | $32.34 | $31.96 | $32.05 | $31.55 | 3,057,233 |
| 2022-04-07 | $32.43 | $32.43 | $31.79 | $32.11 | $31.61 | 4,588,730 |
| 2022-04-06 | $31.96 | $32.59 | $31.93 | $32.46 | $31.96 | 4,529,556 |
| 2022-04-05 | $31.79 | $32.20 | $31.71 | $31.86 | $31.37 | 3,503,404 |
| 2022-04-04 | $31.89 | $31.93 | $31.33 | $31.72 | $31.23 | 4,721,159 |
| 2022-04-01 | $31.72 | $32.09 | $31.44 | $32.08 | $31.58 | 3,716,546 |
| 2022-03-31 | $31.51 | $31.99 | $31.50 | $31.80 | $31.31 | 3,599,775 |
| 2022-03-30 | $31.47 | $31.62 | $31.27 | $31.61 | $31.12 | 2,541,826 |
| 2022-03-29 | $31.01 | $31.46 | $30.89 | $31.43 | $30.94 | 2,836,043 |
| 2022-03-28 | $31.10 | $31.25 | $30.91 | $31.05 | $30.57 | 4,595,582 |
| 2022-03-25 | $30.65 | $31.18 | $30.61 | $31.14 | $30.66 | 3,667,029 |
| 2022-03-24 | $30.25 | $30.62 | $30.16 | $30.54 | $30.07 | 2,892,045 |
| 2022-03-23 | $30.30 | $30.42 | $29.88 | $30.25 | $29.78 | 4,059,144 |
| 2022-03-22 | $30.51 | $30.56 | $30.15 | $30.22 | $29.75 | 3,870,484 |
| 2022-03-21 | $30.16 | $30.65 | $30.09 | $30.36 | $29.89 | 3,381,551 |
| 2022-03-18 | $30.15 | $30.30 | $29.88 | $30.09 | $29.62 | 7,885,202 |
| 2022-03-17 | $30.07 | $30.41 | $30.04 | $30.14 | $29.67 | 3,782,316 |
| 2022-03-16 | $29.84 | $30.15 | $29.61 | $30.09 | $29.62 | 3,921,941 |
| 2022-03-15 | $29.93 | $29.95 | $29.52 | $29.85 | $29.39 | 3,237,185 |
| 2022-03-14 | $30.09 | $30.15 | $29.42 | $29.61 | $29.15 | 3,270,059 |
| 2022-03-11 | $29.89 | $30.25 | $29.77 | $29.79 | $29.33 | 3,941,710 |
| 2022-03-10 | $29.45 | $30.03 | $29.40 | $29.92 | $29.46 | 4,482,655 |
| 2022-03-09 | $29.97 | $30.14 | $29.65 | $29.65 | $29.19 | 4,063,092 |
| 2022-03-08 | $30.23 | $30.29 | $29.55 | $29.61 | $29.15 | 5,677,870 |
| 2022-03-07 | $30.50 | $30.54 | $29.98 | $30.11 | $29.64 | 3,602,366 |
| 2022-03-04 | $29.58 | $30.50 | $29.48 | $30.48 | $30.01 | 4,230,643 |
| 2022-03-03 | $29.29 | $29.82 | $29.25 | $29.67 | $29.21 | 6,779,926 |
| 2022-03-02 | $28.58 | $29.26 | $28.57 | $29.19 | $28.74 | 5,793,620 |
| 2022-03-01 | $28.99 | $29.19 | $28.40 | $28.65 | $28.21 | 6,395,036 |
| 2022-02-28 | $28.66 | $29.05 | $28.66 | $28.93 | $28.48 | 5,890,551 |
| 2022-02-25 | $28.68 | $29.07 | $28.45 | $28.98 | $28.53 | 5,719,945 |
| 2022-02-24 | $28.04 | $28.42 | $27.89 | $28.33 | $27.89 | 9,223,155 |
| 2022-02-23 | $28.31 | $29.21 | $27.90 | $28.21 | $27.77 | 7,648,698 |
| 2022-02-22 | $28.53 | $28.62 | $28.12 | $28.36 | $27.92 | 5,227,185 |
| 2022-02-18 | $28.43 | $28.80 | $28.24 | $28.45 | $28.01 | 5,024,728 |
| 2022-02-17 | $28.30 | $28.61 | $28.09 | $28.57 | $28.13 | 3,773,310 |
| 2022-02-16 | $28.27 | $28.56 | $28.04 | $28.40 | $27.96 | 4,802,322 |
| 2022-02-15 | $28.15 | $28.75 | $28.14 | $28.26 | $27.82 | 4,413,508 |
| 2022-02-14 | $28.85 | $28.91 | $28.10 | $28.41 | $27.97 | 4,439,305 |
| 2022-02-11 | $28.55 | $28.93 | $28.37 | $28.76 | $28.31 | 5,717,886 |
| 2022-02-10 | $28.73 | $29.00 | $28.35 | $28.50 | $28.06 | 4,793,377 |
| 2022-02-09 | $29.08 | $29.14 | $28.74 | $29.02 | $28.57 | 4,381,540 |
| 2022-02-08 | $28.96 | $29.25 | $28.79 | $28.90 | $28.45 | 4,470,677 |
| 2022-02-07 | $28.95 | $29.25 | $28.67 | $28.79 | $28.34 | 5,789,295 |
| 2022-02-04 | $29.46 | $29.71 | $28.96 | $29.35 | $28.66 | 7,231,090 |
| 2022-02-03 | $29.57 | $30.19 | $29.43 | $29.74 | $29.04 | 9,597,344 |
| 2022-02-02 | $28.89 | $29.66 | $28.89 | $29.60 | $28.91 | 8,064,468 |
| 2022-02-01 | $29.16 | $29.35 | $28.57 | $28.83 | $28.15 | 7,493,782 |
| 2022-01-31 | $29.02 | $29.22 | $28.70 | $29.18 | $28.50 | 13,156,324 |
| 2022-01-28 | $28.25 | $29.27 | $28.25 | $29.27 | $28.58 | 16,433,666 |
| 2022-01-27 | $27.67 | $28.13 | $27.56 | $27.97 | $27.31 | 7,021,207 |
| 2022-01-26 | $27.15 | $27.64 | $27.04 | $27.33 | $26.69 | 5,749,844 |
| 2022-01-25 | $27.01 | $27.30 | $26.76 | $27.14 | $26.50 | 8,125,069 |
| 2022-01-24 | $27.30 | $27.53 | $26.41 | $27.04 | $26.41 | 9,006,650 |
| 2022-01-21 | $27.99 | $28.07 | $27.45 | $27.53 | $26.88 | 5,027,012 |
| 2022-01-20 | $27.97 | $28.21 | $27.79 | $27.84 | $27.19 | 4,786,441 |
| 2022-01-19 | $28.16 | $28.25 | $27.77 | $27.94 | $27.28 | 5,016,098 |
| 2022-01-18 | $28.21 | $28.30 | $27.82 | $28.16 | $27.50 | 4,624,368 |
| 2022-01-14 | $28.28 | $28.40 | $28.13 | $28.33 | $27.67 | 5,641,939 |
| 2022-01-13 | $27.96 | $28.44 | $27.91 | $28.33 | $27.67 | 5,476,445 |
| 2022-01-12 | $27.70 | $28.02 | $27.62 | $27.95 | $27.29 | 4,115,099 |
| 2022-01-11 | $27.76 | $27.85 | $27.36 | $27.81 | $27.16 | 5,824,562 |
| 2022-01-10 | $27.87 | $28.02 | $27.64 | $27.77 | $27.12 | 6,248,820 |
| 2022-01-07 | $27.65 | $27.97 | $27.42 | $27.87 | $27.22 | 3,838,122 |
| 2022-01-06 | $27.86 | $27.89 | $27.61 | $27.65 | $27.00 | 2,562,224 |
| 2022-01-05 | $27.75 | $27.97 | $27.62 | $27.77 | $27.12 | 3,742,699 |
| 2022-01-04 | $27.58 | $27.88 | $27.51 | $27.62 | $26.97 | 3,840,368 |
| 2022-01-03 | $27.60 | $27.63 | $27.20 | $27.52 | $26.87 | 2,972,268 |
| 2021-12-31 | $27.54 | $27.75 | $27.47 | $27.61 | $26.96 | 2,686,668 |
| 2021-12-30 | $27.79 | $27.85 | $27.42 | $27.55 | $26.90 | 2,503,755 |
| 2021-12-29 | $27.44 | $27.70 | $27.29 | $27.70 | $27.05 | 3,222,044 |
| 2021-12-28 | $27.08 | $27.36 | $27.08 | $27.36 | $26.72 | 1,666,646 |
| 2021-12-27 | $26.86 | $27.11 | $26.80 | $27.07 | $26.43 | 3,176,567 |
| 2021-12-23 | $26.99 | $27.09 | $26.84 | $26.87 | $26.24 | 2,113,195 |
| 2021-12-22 | $26.77 | $26.98 | $26.71 | $26.92 | $26.29 | 1,871,419 |
| 2021-12-21 | $27.20 | $27.30 | $26.77 | $26.82 | $26.19 | 3,642,850 |
| 2021-12-20 | $26.64 | $27.07 | $26.52 | $27.03 | $26.40 | 4,300,424 |
| 2021-12-17 | $26.77 | $27.06 | $26.74 | $26.88 | $26.25 | 7,150,572 |
| 2021-12-16 | $26.62 | $27.12 | $26.60 | $26.91 | $26.28 | 5,271,697 |
| 2021-12-15 | $26.31 | $26.62 | $26.18 | $26.60 | $25.98 | 3,728,247 |
| 2021-12-14 | $26.30 | $26.47 | $26.14 | $26.21 | $25.60 | 4,437,984 |
| 2021-12-13 | $25.97 | $26.38 | $25.91 | $26.27 | $25.65 | 3,354,812 |
| 2021-12-10 | $25.99 | $26.05 | $25.80 | $25.93 | $25.32 | 3,904,219 |
| 2021-12-09 | $25.86 | $26.00 | $25.69 | $25.85 | $25.24 | 4,060,283 |
| 2021-12-08 | $25.89 | $26.01 | $25.77 | $25.81 | $25.20 | 5,971,837 |
| 2021-12-07 | $25.64 | $26.00 | $25.52 | $25.83 | $25.22 | 4,674,261 |
| 2021-12-06 | $25.31 | $25.82 | $25.25 | $25.68 | $25.08 | 3,604,521 |
| 2021-12-03 | $24.97 | $25.16 | $24.78 | $25.10 | $24.51 | 4,730,044 |
| 2021-12-02 | $24.49 | $25.04 | $24.43 | $24.82 | $24.24 | 5,562,633 |
| 2021-12-01 | $24.76 | $25.14 | $24.38 | $24.40 | $23.83 | 5,812,573 |
| 2021-11-30 | $25.07 | $25.11 | $24.49 | $24.51 | $23.94 | 6,013,779 |
| 2021-11-29 | $25.13 | $25.33 | $24.81 | $25.25 | $24.66 | 4,959,502 |
| 2021-11-26 | $25.23 | $25.34 | $24.94 | $24.99 | $24.40 | 1,713,158 |
| 2021-11-24 | $25.58 | $25.62 | $25.41 | $25.47 | $24.87 | 2,289,114 |
| 2021-11-23 | $25.57 | $25.86 | $25.41 | $25.54 | $24.94 | 2,697,158 |
| 2021-11-22 | $25.25 | $25.59 | $25.09 | $25.47 | $24.87 | 5,689,657 |
| 2021-11-19 | $25.08 | $25.24 | $24.95 | $25.22 | $24.63 | 10,134,405 |
| 2021-11-18 | $25.31 | $25.41 | $25.05 | $25.12 | $24.53 | 2,403,974 |
| 2021-11-17 | $25.15 | $25.33 | $25.11 | $25.29 | $24.70 | 4,132,688 |
| 2021-11-16 | $25.65 | $25.68 | $25.26 | $25.28 | $24.69 | 2,327,259 |
| 2021-11-15 | $25.27 | $25.57 | $25.18 | $25.54 | $24.94 | 3,636,093 |
| 2021-11-12 | $25.05 | $25.21 | $24.98 | $25.08 | $24.49 | 4,479,320 |
| 2021-11-11 | $25.30 | $25.30 | $24.94 | $25.09 | $24.50 | 2,748,964 |
| 2021-11-10 | $25.14 | $25.39 | $25.10 | $25.31 | $24.72 | 3,497,460 |
| 2021-11-09 | $25.12 | $25.21 | $24.98 | $25.03 | $24.44 | 6,072,540 |
| 2021-11-08 | $25.36 | $25.38 | $24.86 | $25.07 | $24.48 | 3,434,466 |
| 2021-11-05 | $25.23 | $25.46 | $25.12 | $25.31 | $24.72 | 4,811,804 |
| 2021-11-04 | $25.36 | $25.37 | $24.77 | $25.07 | $24.48 | 5,797,300 |
| 2021-11-03 | $24.91 | $25.61 | $24.83 | $25.29 | $24.70 | 6,673,184 |
| 2021-11-02 | $24.93 | $24.94 | $24.62 | $24.74 | $24.16 | 4,241,313 |
| 2021-11-01 | $24.65 | $24.90 | $24.60 | $24.83 | $24.25 | 3,008,046 |
| 2021-10-29 | $24.59 | $24.80 | $24.54 | $24.67 | $24.09 | 3,494,350 |
| 2021-10-28 | $24.67 | $24.70 | $24.55 | $24.68 | $24.10 | 3,112,252 |
| 2021-10-27 | $25.00 | $25.04 | $24.77 | $24.84 | $24.04 | 2,930,970 |
| 2021-10-26 | $25.00 | $25.14 | $24.90 | $24.96 | $24.16 | 3,200,316 |
| 2021-10-25 | $25.00 | $25.09 | $24.83 | $24.97 | $24.17 | 2,233,648 |
| 2021-10-22 | $24.91 | $25.14 | $24.87 | $25.05 | $24.25 | 3,150,033 |
| 2021-10-21 | $24.90 | $25.01 | $24.82 | $24.90 | $24.10 | 3,952,726 |
| 2021-10-20 | $24.73 | $25.04 | $24.69 | $24.91 | $24.11 | 2,975,960 |
| 2021-10-19 | $24.61 | $24.66 | $24.47 | $24.64 | $23.85 | 2,061,287 |
| 2021-10-18 | $24.76 | $24.79 | $24.44 | $24.51 | $23.72 | 3,059,519 |
| 2021-10-15 | $24.90 | $25.01 | $24.75 | $24.88 | $24.08 | 2,991,598 |
| 2021-10-14 | $24.76 | $25.06 | $24.72 | $24.90 | $24.10 | 4,533,320 |
| 2021-10-13 | $24.60 | $24.81 | $24.50 | $24.69 | $23.90 | 4,792,254 |
| 2021-10-12 | $24.30 | $24.51 | $24.24 | $24.36 | $23.58 | 3,914,797 |
| 2021-10-11 | $24.43 | $24.53 | $24.27 | $24.34 | $23.56 | 2,184,107 |
| 2021-10-08 | $24.51 | $24.63 | $24.41 | $24.43 | $23.65 | 2,681,689 |
| 2021-10-07 | $24.67 | $24.83 | $24.50 | $24.56 | $23.77 | 3,426,587 |
| 2021-10-06 | $24.26 | $24.70 | $24.02 | $24.65 | $23.86 | 3,324,986 |
| 2021-10-05 | $24.57 | $24.63 | $24.26 | $24.39 | $23.61 | 4,760,494 |
| 2021-10-04 | $24.34 | $24.73 | $24.27 | $24.59 | $23.80 | 5,050,738 |
| 2021-10-01 | $24.42 | $24.48 | $24.18 | $24.30 | $23.52 | 4,756,959 |
| 2021-09-30 | $24.31 | $24.38 | $24.07 | $24.23 | $23.45 | 4,207,319 |
| 2021-09-29 | $23.88 | $24.33 | $23.77 | $24.23 | $23.45 | 3,378,391 |
| 2021-09-28 | $23.89 | $24.04 | $23.65 | $23.84 | $23.08 | 4,064,603 |
| 2021-09-27 | $24.12 | $24.42 | $23.82 | $23.88 | $23.11 | 4,850,866 |
| 2021-09-24 | $23.94 | $24.13 | $23.82 | $24.01 | $23.24 | 3,415,832 |
| 2021-09-23 | $24.17 | $24.29 | $23.88 | $23.91 | $23.14 | 3,088,392 |
| 2021-09-22 | $24.10 | $24.30 | $23.94 | $24.13 | $23.36 | 3,760,264 |
| 2021-09-21 | $24.01 | $24.22 | $23.91 | $24.00 | $23.23 | 3,588,633 |
| 2021-09-20 | $23.92 | $24.22 | $23.67 | $23.93 | $23.16 | 3,180,559 |
| 2021-09-17 | $24.11 | $24.19 | $23.97 | $24.03 | $23.26 | 6,367,530 |
| 2021-09-16 | $24.29 | $24.47 | $24.02 | $24.05 | $23.28 | 3,151,619 |
| 2021-09-15 | $24.31 | $24.52 | $24.17 | $24.19 | $23.41 | 4,414,977 |
| 2021-09-14 | $24.79 | $24.88 | $24.20 | $24.31 | $23.53 | 3,594,013 |
| 2021-09-13 | $24.74 | $25.08 | $24.60 | $24.71 | $23.92 | 3,986,130 |
| 2021-09-10 | $25.04 | $25.12 | $24.59 | $24.61 | $23.82 | 3,289,073 |
| 2021-09-09 | $25.12 | $25.17 | $25.02 | $25.04 | $24.24 | 3,525,337 |
| 2021-09-08 | $24.62 | $25.23 | $24.60 | $25.10 | $24.29 | 2,686,655 |
| 2021-09-07 | $24.96 | $25.02 | $24.66 | $24.72 | $23.93 | 3,552,337 |
| 2021-09-03 | $25.31 | $25.32 | $25.06 | $25.06 | $24.26 | 2,177,718 |
| 2021-09-02 | $25.26 | $25.41 | $25.24 | $25.38 | $24.57 | 2,320,430 |
| 2021-09-01 | $24.77 | $25.21 | $24.67 | $25.21 | $24.40 | 3,221,264 |
| 2021-08-31 | $24.71 | $24.88 | $24.54 | $24.65 | $23.86 | 4,701,223 |
| 2021-08-30 | $24.81 | $24.89 | $24.65 | $24.76 | $23.97 | 2,734,193 |
| 2021-08-27 | $24.82 | $24.93 | $24.75 | $24.82 | $24.02 | 2,510,522 |
| 2021-08-26 | $24.98 | $25.10 | $24.67 | $24.77 | $23.98 | 4,043,437 |
| 2021-08-25 | $25.10 | $25.15 | $24.88 | $25.03 | $24.23 | 2,960,244 |
| 2021-08-24 | $25.28 | $25.29 | $24.90 | $25.18 | $24.37 | 3,779,073 |
| 2021-08-23 | $25.71 | $25.74 | $25.34 | $25.34 | $24.53 | 2,526,632 |
| 2021-08-20 | $25.48 | $25.76 | $25.33 | $25.71 | $24.89 | 2,212,888 |
| 2021-08-19 | $25.46 | $25.85 | $25.42 | $25.50 | $24.68 | 4,638,539 |
| 2021-08-18 | $25.75 | $25.75 | $25.41 | $25.47 | $24.65 | 2,999,474 |
| 2021-08-17 | $25.54 | $25.77 | $25.51 | $25.69 | $24.87 | 3,190,192 |
| 2021-08-16 | $25.51 | $25.76 | $25.38 | $25.64 | $24.82 | 2,319,970 |
| 2021-08-13 | $25.30 | $25.55 | $25.26 | $25.47 | $24.65 | 1,300,294 |
| 2021-08-12 | $25.40 | $25.47 | $25.21 | $25.29 | $24.48 | 1,719,604 |
| 2021-08-11 | $25.07 | $25.42 | $25.06 | $25.36 | $24.55 | 2,277,926 |
| 2021-08-10 | $25.21 | $25.24 | $25.02 | $25.07 | $24.27 | 2,406,789 |
| 2021-08-09 | $25.45 | $25.52 | $25.08 | $25.24 | $24.43 | 1,870,495 |
| 2021-08-06 | $25.50 | $25.71 | $25.39 | $25.40 | $24.59 | 1,570,046 |
| 2021-08-05 | $25.16 | $25.48 | $25.13 | $25.44 | $24.62 | 1,979,840 |
| 2021-08-04 | $25.21 | $25.31 | $24.84 | $25.25 | $24.44 | 2,709,117 |
| 2021-08-03 | $25.26 | $25.48 | $25.04 | $25.31 | $24.50 | 2,861,254 |
| 2021-08-02 | $24.82 | $25.26 | $24.79 | $25.13 | $24.32 | 3,218,202 |
| 2021-07-30 | $25.20 | $25.37 | $24.62 | $24.77 | $23.98 | 10,273,862 |
| 2021-07-29 | $25.39 | $25.45 | $25.14 | $25.20 | $24.39 | 2,106,917 |
| 2021-07-28 | $25.61 | $25.66 | $25.26 | $25.50 | $24.47 | 2,098,276 |
| 2021-07-27 | $25.21 | $25.68 | $25.10 | $25.60 | $24.56 | 2,528,559 |
| 2021-07-26 | $25.15 | $25.31 | $25.08 | $25.24 | $24.22 | 2,560,909 |
| 2021-07-23 | $24.96 | $25.28 | $24.90 | $25.21 | $24.19 | 2,402,641 |
| 2021-07-22 | $24.74 | $24.97 | $24.74 | $24.88 | $23.87 | 2,649,609 |
| 2021-07-21 | $25.19 | $25.29 | $24.78 | $24.79 | $23.79 | 2,303,285 |
| 2021-07-20 | $25.01 | $25.45 | $24.99 | $25.17 | $24.15 | 4,098,941 |
| 2021-07-19 | $25.58 | $25.77 | $24.62 | $24.96 | $23.95 | 3,461,653 |
| 2021-07-16 | $25.64 | $25.93 | $25.53 | $25.75 | $24.71 | 3,135,594 |
| 2021-07-15 | $25.09 | $25.60 | $25.03 | $25.56 | $24.53 | 3,191,488 |
| 2021-07-14 | $24.96 | $25.26 | $24.74 | $25.18 | $24.16 | 1,979,091 |
| 2021-07-13 | $25.19 | $25.25 | $24.95 | $24.97 | $23.96 | 2,391,360 |
| 2021-07-12 | $24.98 | $25.29 | $24.92 | $25.24 | $24.22 | 1,945,630 |
| 2021-07-09 | $25.11 | $25.17 | $24.83 | $25.14 | $24.12 | 2,711,591 |
| 2021-07-08 | $24.92 | $25.07 | $24.83 | $24.95 | $23.94 | 3,150,177 |
| 2021-07-07 | $24.78 | $25.08 | $24.66 | $25.03 | $24.02 | 2,359,066 |
| 2021-07-06 | $24.78 | $24.92 | $24.41 | $24.87 | $23.86 | 2,583,008 |
| 2021-07-02 | $24.84 | $24.86 | $24.58 | $24.83 | $23.83 | 2,097,071 |
| 2021-07-01 | $24.54 | $24.98 | $24.44 | $24.80 | $23.80 | 3,129,863 |
| 2021-06-30 | $24.66 | $24.72 | $24.34 | $24.50 | $23.51 | 3,683,444 |
| 2021-06-29 | $25.17 | $25.23 | $24.53 | $24.64 | $23.64 | 2,556,751 |
| 2021-06-28 | $25.18 | $25.29 | $25.05 | $25.16 | $24.14 | 1,890,543 |
| 2021-06-25 | $24.83 | $25.12 | $24.80 | $25.10 | $24.08 | 4,057,598 |
| 2021-06-24 | $24.86 | $24.95 | $24.66 | $24.84 | $23.83 | 2,687,596 |
| 2021-06-23 | $25.16 | $25.20 | $24.85 | $24.86 | $23.85 | 2,848,081 |
| 2021-06-22 | $25.39 | $25.48 | $25.12 | $25.15 | $24.13 | 2,903,227 |
| 2021-06-21 | $25.06 | $25.44 | $24.91 | $25.39 | $24.36 | 4,547,969 |
| 2021-06-18 | $25.62 | $25.72 | $24.96 | $25.02 | $24.01 | 5,017,293 |
| 2021-06-17 | $25.81 | $26.00 | $25.70 | $25.88 | $24.83 | 2,640,354 |
| 2021-06-16 | $26.24 | $26.33 | $25.78 | $25.81 | $24.77 | 2,485,389 |
| 2021-06-15 | $26.10 | $26.38 | $26.07 | $26.16 | $25.10 | 6,423,226 |
| 2021-06-14 | $26.00 | $26.16 | $25.83 | $26.03 | $24.98 | 3,274,948 |
| 2021-06-11 | $25.76 | $26.03 | $25.70 | $26.01 | $24.96 | 7,275,171 |
| 2021-06-10 | $25.63 | $25.87 | $25.56 | $25.75 | $24.71 | 2,961,289 |
| 2021-06-09 | $25.52 | $25.70 | $25.41 | $25.62 | $24.58 | 2,430,421 |
| 2021-06-08 | $25.57 | $25.63 | $25.20 | $25.42 | $24.39 | 2,929,177 |
| 2021-06-07 | $25.52 | $25.56 | $25.42 | $25.51 | $24.48 | 2,379,109 |
| 2021-06-04 | $25.49 | $25.63 | $25.40 | $25.49 | $24.46 | 2,943,953 |
| 2021-06-03 | $25.43 | $25.58 | $25.32 | $25.48 | $24.45 | 4,438,221 |
| 2021-06-02 | $25.52 | $25.68 | $25.35 | $25.55 | $24.52 | 4,964,439 |
| 2021-06-01 | $25.55 | $25.64 | $25.34 | $25.43 | $24.40 | 2,582,246 |
| 2021-05-28 | $25.67 | $25.74 | $25.45 | $25.50 | $24.47 | 3,960,172 |
| 2021-05-27 | $25.62 | $25.76 | $25.43 | $25.51 | $24.48 | 4,494,732 |
| 2021-05-26 | $25.37 | $25.53 | $25.32 | $25.46 | $24.43 | 3,109,003 |
| 2021-05-25 | $25.52 | $25.55 | $25.21 | $25.33 | $24.31 | 3,121,222 |
| 2021-05-24 | $25.48 | $25.68 | $25.42 | $25.56 | $24.53 | 3,622,736 |
| 2021-05-21 | $25.36 | $25.46 | $25.15 | $25.42 | $24.39 | 2,522,503 |
| 2021-05-20 | $25.17 | $25.44 | $25.15 | $25.32 | $24.30 | 3,108,368 |
| 2021-05-19 | $25.31 | $25.31 | $24.84 | $25.18 | $24.16 | 3,579,741 |
| 2021-05-18 | $25.40 | $25.44 | $25.19 | $25.25 | $24.23 | 2,527,667 |
| 2021-05-17 | $25.71 | $25.82 | $25.43 | $25.45 | $24.42 | 3,678,658 |
| 2021-05-14 | $25.78 | $25.99 | $25.74 | $25.75 | $24.71 | 2,205,329 |
| 2021-05-13 | $25.38 | $25.90 | $25.23 | $25.76 | $24.72 | 2,647,037 |
| 2021-05-12 | $25.88 | $25.89 | $25.36 | $25.40 | $24.37 | 2,221,703 |
| 2021-05-11 | $26.41 | $26.47 | $25.63 | $25.81 | $24.77 | 4,929,400 |
| 2021-05-10 | $26.08 | $26.60 | $26.00 | $26.47 | $25.40 | 4,859,216 |
| 2021-05-07 | $25.67 | $26.14 | $25.62 | $25.98 | $24.93 | 3,537,264 |
| 2021-05-06 | $25.93 | $26.00 | $25.71 | $25.76 | $24.72 | 3,907,477 |
| 2021-05-05 | $26.24 | $26.24 | $25.55 | $25.78 | $24.74 | 4,453,900 |
| 2021-05-04 | $26.01 | $26.11 | $25.64 | $25.94 | $24.89 | 5,108,652 |
| 2021-05-03 | $25.98 | $26.19 | $25.78 | $25.90 | $24.85 | 3,916,834 |
| 2021-04-30 | $25.89 | $26.02 | $25.71 | $26.02 | $24.97 | 5,759,951 |
| 2021-04-29 | $25.47 | $25.93 | $25.47 | $25.76 | $24.72 | 6,294,645 |
| 2021-04-28 | $25.62 | $25.78 | $25.40 | $25.61 | $24.37 | 4,469,716 |
| 2021-04-27 | $25.62 | $25.68 | $25.40 | $25.56 | $24.32 | 3,974,296 |
| 2021-04-26 | $25.84 | $25.84 | $25.58 | $25.67 | $24.42 | 2,779,060 |
| 2021-04-23 | $25.65 | $26.10 | $25.60 | $25.72 | $24.47 | 3,216,837 |
| 2021-04-22 | $26.09 | $26.24 | $25.89 | $25.90 | $24.64 | 3,253,359 |
| 2021-04-21 | $26.23 | $26.30 | $25.73 | $26.03 | $24.77 | 5,606,681 |
| 2021-04-20 | $25.83 | $26.28 | $25.74 | $26.18 | $24.91 | 4,203,770 |
| 2021-04-19 | $25.70 | $25.85 | $25.51 | $25.74 | $24.49 | 3,587,389 |
| 2021-04-16 | $25.65 | $25.91 | $25.60 | $25.62 | $24.38 | 3,938,005 |
| 2021-04-15 | $25.31 | $25.71 | $25.10 | $25.58 | $24.34 | 4,182,031 |
| 2021-04-14 | $24.60 | $25.40 | $24.55 | $25.26 | $24.03 | 14,761,340 |
| 2021-04-13 | $23.71 | $24.83 | $23.48 | $24.51 | $23.32 | 16,849,902 |
| 2021-04-12 | $24.78 | $24.87 | $24.64 | $24.75 | $23.55 | 1,922,640 |
| 2021-04-09 | $24.72 | $24.94 | $24.56 | $24.71 | $23.51 | 2,135,240 |
| 2021-04-08 | $24.70 | $24.78 | $24.51 | $24.65 | $23.45 | 3,381,271 |
| 2021-04-07 | $24.54 | $24.68 | $24.48 | $24.63 | $23.43 | 2,015,820 |
| 2021-04-06 | $24.29 | $24.54 | $24.22 | $24.52 | $23.33 | 2,042,981 |
| 2021-04-05 | $24.11 | $24.52 | $24.11 | $24.43 | $23.24 | 2,421,873 |
| 2021-04-01 | $24.06 | $24.11 | $23.82 | $24.07 | $22.90 | 2,022,365 |
| 2021-03-31 | $23.92 | $24.18 | $23.84 | $24.11 | $22.94 | 2,941,568 |
| 2021-03-30 | $24.09 | $24.09 | $23.73 | $23.99 | $22.82 | 2,282,577 |
| 2021-03-29 | $23.84 | $24.28 | $23.72 | $24.15 | $22.98 | 3,437,820 |
| 2021-03-26 | $24.37 | $24.37 | $23.55 | $23.80 | $22.64 | 4,625,538 |
| 2021-03-25 | $24.00 | $24.46 | $23.86 | $24.36 | $23.18 | 3,945,067 |
| 2021-03-24 | $23.43 | $24.08 | $23.37 | $23.88 | $22.72 | 6,746,626 |
| 2021-03-23 | $23.40 | $23.71 | $23.18 | $23.52 | $22.38 | 5,810,708 |
| 2021-03-22 | $24.04 | $24.04 | $23.14 | $23.42 | $22.28 | 4,649,750 |
| 2021-03-19 | $23.59 | $24.00 | $23.44 | $23.69 | $22.54 | 10,310,959 |
| 2021-03-18 | $23.43 | $23.81 | $23.27 | $23.57 | $22.42 | 6,476,564 |
| 2021-03-17 | $23.45 | $23.82 | $23.29 | $23.45 | $22.31 | 8,248,581 |
| 2021-03-16 | $22.98 | $23.49 | $22.95 | $23.45 | $22.31 | 5,562,309 |
| 2021-03-15 | $22.66 | $23.29 | $22.58 | $23.03 | $21.91 | 4,065,112 |
| 2021-03-12 | $22.33 | $22.74 | $22.28 | $22.55 | $21.45 | 3,924,151 |
| 2021-03-11 | $22.05 | $22.48 | $22.01 | $22.20 | $21.12 | 3,592,239 |
| 2021-03-10 | $22.03 | $22.30 | $21.94 | $22.13 | $21.05 | 5,152,792 |
| 2021-03-09 | $22.05 | $22.11 | $21.86 | $22.03 | $20.96 | 5,633,382 |
| 2021-03-08 | $21.98 | $22.16 | $21.79 | $22.04 | $20.97 | 6,788,245 |
| 2021-03-05 | $21.60 | $21.98 | $21.51 | $21.86 | $20.80 | 4,956,836 |
| 2021-03-04 | $21.64 | $21.95 | $21.35 | $21.50 | $20.46 | 5,467,114 |
| 2021-03-03 | $21.67 | $21.72 | $21.11 | $21.57 | $20.52 | 5,396,003 |
| 2021-03-02 | $22.02 | $22.03 | $21.65 | $21.77 | $20.71 | 3,950,206 |
| 2021-03-01 | $21.76 | $22.24 | $21.76 | $22.00 | $20.93 | 4,104,646 |
| 2021-02-26 | $22.26 | $22.26 | $21.54 | $21.60 | $20.55 | 4,971,651 |
| 2021-02-25 | $22.19 | $22.43 | $22.03 | $22.11 | $21.04 | 3,502,944 |
| 2021-02-24 | $22.60 | $22.64 | $22.17 | $22.18 | $21.10 | 3,223,179 |
| 2021-02-23 | $22.56 | $22.81 | $22.26 | $22.61 | $21.51 | 2,359,897 |
| 2021-02-22 | $22.80 | $22.90 | $22.03 | $22.38 | $21.29 | 2,655,916 |
| 2021-02-19 | $22.88 | $23.23 | $22.67 | $22.84 | $21.73 | 3,396,898 |
| 2021-02-18 | $22.69 | $23.04 | $22.52 | $22.84 | $21.73 | 2,581,981 |
| 2021-02-17 | $22.62 | $22.79 | $22.07 | $22.67 | $21.57 | 1,996,055 |
| 2021-02-16 | $22.44 | $22.68 | $22.33 | $22.38 | $21.29 | 3,022,415 |
| 2021-02-12 | $22.72 | $22.89 | $22.41 | $22.53 | $21.44 | 1,977,552 |
| 2021-02-11 | $22.40 | $22.77 | $22.40 | $22.75 | $21.64 | 2,797,605 |
| 2021-02-10 | $22.53 | $22.60 | $22.29 | $22.47 | $21.38 | 2,112,774 |
| 2021-02-09 | $22.40 | $22.44 | $22.04 | $22.36 | $21.27 | 1,883,611 |
| 2021-02-08 | $22.61 | $22.68 | $22.20 | $22.32 | $21.24 | 2,065,149 |
| 2021-02-05 | $22.85 | $22.95 | $22.64 | $22.80 | $21.48 | 2,870,795 |
| 2021-02-04 | $22.19 | $22.77 | $22.01 | $22.76 | $21.44 | 3,188,187 |
| 2021-02-03 | $22.43 | $22.49 | $22.11 | $22.26 | $20.97 | 2,117,289 |
| 2021-02-02 | $22.27 | $22.73 | $22.08 | $22.47 | $21.17 | 3,270,207 |
| 2021-02-01 | $22.17 | $22.31 | $22.01 | $22.22 | $20.93 | 2,693,550 |
| 2021-01-29 | $21.70 | $22.28 | $21.48 | $22.15 | $20.87 | 5,158,897 |
| 2021-01-28 | $21.40 | $22.65 | $21.27 | $22.17 | $20.89 | 4,151,073 |
| 2021-01-27 | $21.59 | $21.80 | $21.09 | $21.26 | $20.03 | 3,934,089 |
| 2021-01-26 | $22.09 | $22.13 | $21.66 | $21.71 | $20.45 | 2,439,089 |
| 2021-01-25 | $21.93 | $22.25 | $21.67 | $22.11 | $20.83 | 3,189,226 |
| 2021-01-22 | $21.81 | $22.00 | $21.63 | $21.93 | $20.66 | 2,175,834 |
| 2021-01-21 | $22.21 | $22.35 | $21.76 | $21.92 | $20.65 | 2,792,403 |
| 2021-01-20 | $22.29 | $22.57 | $22.25 | $22.38 | $21.08 | 3,170,472 |
| 2021-01-19 | $23.02 | $23.02 | $22.30 | $22.46 | $21.16 | 3,899,888 |
| 2021-01-15 | $21.85 | $23.05 | $21.73 | $22.93 | $21.60 | 6,053,232 |
| 2021-01-14 | $22.01 | $22.01 | $21.61 | $21.86 | $20.59 | 2,586,239 |
| 2021-01-13 | $21.86 | $22.19 | $21.64 | $22.01 | $20.74 | 2,756,137 |
| 2021-01-12 | $21.83 | $22.06 | $21.47 | $21.87 | $20.60 | 3,365,076 |
| 2021-01-11 | $21.71 | $21.97 | $21.65 | $21.88 | $20.61 | 3,242,034 |
| 2021-01-08 | $22.05 | $22.13 | $21.66 | $21.81 | $20.55 | 3,282,150 |
| 2021-01-07 | $23.06 | $23.14 | $22.07 | $22.13 | $20.85 | 3,047,935 |
| 2021-01-06 | $22.65 | $23.16 | $22.60 | $23.02 | $21.69 | 2,350,461 |
| 2021-01-05 | $22.58 | $22.69 | $22.32 | $22.52 | $21.22 | 2,731,249 |
| 2021-01-04 | $22.93 | $22.95 | $22.47 | $22.58 | $21.27 | 3,363,250 |
| 2020-12-31 | $22.59 | $22.96 | $22.48 | $22.94 | $21.61 | 1,812,582 |
| 2020-12-30 | $22.31 | $22.61 | $22.16 | $22.55 | $21.24 | 2,217,440 |
| 2020-12-29 | $22.32 | $22.57 | $22.27 | $22.34 | $21.05 | 2,639,232 |
| 2020-12-28 | $22.18 | $22.48 | $22.10 | $22.30 | $21.01 | 2,321,653 |
| 2020-12-24 | $21.90 | $22.13 | $21.63 | $22.09 | $20.81 | 1,097,752 |
| 2020-12-23 | $21.78 | $22.16 | $21.73 | $21.91 | $20.64 | 3,564,207 |
| 2020-12-22 | $21.54 | $21.74 | $21.18 | $21.71 | $20.45 | 2,859,619 |
| 2020-12-21 | $22.09 | $22.29 | $21.42 | $21.53 | $20.28 | 4,111,042 |
| 2020-12-18 | $22.81 | $22.93 | $22.30 | $22.40 | $21.10 | 4,378,886 |
| 2020-12-17 | $22.90 | $23.11 | $22.81 | $22.81 | $21.49 | 1,731,569 |
| 2020-12-16 | $23.31 | $23.47 | $22.77 | $22.80 | $21.48 | 1,719,012 |
| 2020-12-15 | $22.76 | $23.25 | $22.56 | $23.20 | $21.86 | 2,073,287 |
| 2020-12-14 | $23.13 | $23.39 | $22.65 | $22.65 | $21.34 | 2,694,772 |
| 2020-12-11 | $22.50 | $22.93 | $22.50 | $22.89 | $21.57 | 3,952,504 |
| 2020-12-10 | $23.13 | $23.19 | $22.46 | $22.57 | $21.26 | 4,347,193 |
| 2020-12-09 | $23.26 | $23.46 | $23.08 | $23.20 | $21.86 | 3,286,673 |
| 2020-12-08 | $23.78 | $23.90 | $23.19 | $23.21 | $21.87 | 4,285,074 |
| 2020-12-07 | $23.90 | $24.06 | $23.76 | $23.92 | $22.54 | 3,224,180 |
| 2020-12-04 | $24.38 | $24.47 | $23.97 | $24.00 | $22.61 | 2,529,724 |
| 2020-12-03 | $24.53 | $24.81 | $24.33 | $24.36 | $22.95 | 2,566,231 |
| 2020-12-02 | $24.41 | $24.70 | $24.31 | $24.62 | $23.20 | 1,954,098 |
| 2020-12-01 | $24.33 | $24.69 | $24.29 | $24.49 | $23.07 | 2,006,325 |
| 2020-11-30 | $24.36 | $24.50 | $24.03 | $24.20 | $22.80 | 3,601,188 |
| 2020-11-27 | $24.77 | $24.78 | $24.35 | $24.51 | $23.09 | 880,069 |
| 2020-11-25 | $24.95 | $24.98 | $24.56 | $24.90 | $23.46 | 2,049,134 |
| 2020-11-24 | $24.52 | $25.29 | $24.34 | $24.94 | $23.50 | 3,415,120 |
| 2020-11-23 | $23.92 | $24.47 | $23.87 | $24.31 | $22.90 | 3,207,897 |
| 2020-11-20 | $23.57 | $24.00 | $23.50 | $23.90 | $22.52 | 2,645,131 |
| 2020-11-19 | $23.86 | $23.93 | $23.46 | $23.60 | $22.23 | 1,795,504 |
| 2020-11-18 | $25.04 | $25.12 | $23.93 | $23.96 | $22.57 | 2,450,021 |
| 2020-11-17 | $24.38 | $25.05 | $24.34 | $24.75 | $23.32 | 3,132,392 |
| 2020-11-16 | $24.92 | $24.92 | $24.42 | $24.62 | $23.20 | 3,528,020 |
| 2020-11-13 | $23.99 | $24.50 | $23.89 | $24.47 | $23.05 | 2,518,399 |
| 2020-11-12 | $24.51 | $24.51 | $23.69 | $23.87 | $22.49 | 2,842,603 |
| 2020-11-11 | $25.17 | $25.21 | $24.53 | $24.64 | $23.21 | 3,017,970 |
| 2020-11-10 | $24.24 | $25.12 | $24.11 | $25.07 | $23.62 | 4,389,648 |
| 2020-11-09 | $24.24 | $24.99 | $24.09 | $24.11 | $22.71 | 4,572,562 |
| 2020-11-06 | $23.62 | $23.85 | $23.19 | $23.22 | $21.88 | 3,809,389 |
| 2020-11-05 | $23.84 | $24.22 | $23.64 | $23.65 | $22.28 | 3,431,476 |
| 2020-11-04 | $23.95 | $24.35 | $23.56 | $23.65 | $22.28 | 4,166,546 |
| 2020-11-03 | $23.79 | $24.26 | $23.64 | $24.03 | $22.64 | 2,863,877 |
| 2020-11-02 | $23.22 | $23.60 | $22.95 | $23.45 | $22.09 | 3,082,856 |
| 2020-10-30 | $22.90 | $23.12 | $22.65 | $22.97 | $21.64 | 3,603,889 |
| 2020-10-29 | $22.84 | $23.23 | $22.48 | $22.96 | $21.63 | 3,324,244 |
| 2020-10-28 | $23.95 | $24.30 | $23.12 | $23.18 | $21.64 | 4,575,877 |
| 2020-10-27 | $24.26 | $24.52 | $24.14 | $24.26 | $22.65 | 3,312,362 |
| 2020-10-26 | $24.13 | $24.29 | $23.95 | $24.25 | $22.64 | 2,611,749 |
| 2020-10-23 | $24.20 | $24.37 | $24.00 | $24.31 | $22.70 | 2,483,747 |
| 2020-10-22 | $23.59 | $24.12 | $23.43 | $24.04 | $22.44 | 3,060,065 |
| 2020-10-21 | $23.48 | $23.79 | $23.33 | $23.58 | $22.01 | 2,310,991 |
| 2020-10-20 | $23.59 | $23.69 | $23.20 | $23.60 | $22.03 | 2,354,842 |
| 2020-10-19 | $23.82 | $23.85 | $23.36 | $23.47 | $21.91 | 2,896,923 |
| 2020-10-16 | $23.37 | $23.69 | $23.24 | $23.50 | $21.94 | 2,100,189 |
| 2020-10-15 | $23.11 | $23.51 | $22.94 | $23.39 | $21.84 | 2,257,864 |
| 2020-10-14 | $23.13 | $23.33 | $23.03 | $23.30 | $21.75 | 3,167,539 |
| 2020-10-13 | $22.85 | $23.13 | $22.75 | $23.11 | $21.58 | 3,345,732 |
| 2020-10-12 | $22.49 | $23.16 | $22.44 | $23.08 | $21.55 | 3,341,362 |
| 2020-10-09 | $22.41 | $22.60 | $22.22 | $22.49 | $21.00 | 2,800,302 |
| 2020-10-08 | $22.15 | $22.49 | $22.07 | $22.36 | $20.87 | 4,468,213 |
| 2020-10-07 | $22.43 | $22.52 | $21.98 | $22.05 | $20.59 | 4,345,465 |
| 2020-10-06 | $22.04 | $22.80 | $21.95 | $22.41 | $20.92 | 2,544,947 |
| 2020-10-05 | $22.17 | $22.25 | $21.85 | $21.99 | $20.53 | 4,582,531 |
| 2020-10-02 | $21.79 | $22.32 | $21.67 | $22.14 | $20.67 | 4,625,123 |
| 2020-10-01 | $22.03 | $22.09 | $21.64 | $22.00 | $20.54 | 6,901,379 |
| 2020-09-30 | $22.13 | $22.29 | $21.96 | $22.00 | $20.54 | 3,854,469 |
| 2020-09-29 | $21.97 | $22.13 | $21.61 | $21.96 | $20.50 | 2,867,604 |
| 2020-09-28 | $22.18 | $22.28 | $21.84 | $21.85 | $20.40 | 3,639,908 |
| 2020-09-25 | $21.51 | $22.20 | $21.47 | $22.14 | $20.67 | 2,787,698 |
| 2020-09-24 | $21.60 | $21.81 | $21.29 | $21.65 | $20.21 | 2,134,471 |
| 2020-09-23 | $22.39 | $22.52 | $21.59 | $21.61 | $20.17 | 3,731,529 |
| 2020-09-22 | $22.23 | $22.35 | $21.89 | $22.08 | $20.61 | 2,580,264 |
| 2020-09-21 | $21.82 | $22.34 | $21.47 | $22.20 | $20.73 | 3,942,810 |
| 2020-09-18 | $22.32 | $22.65 | $21.91 | $21.98 | $20.52 | 5,579,589 |
| 2020-09-17 | $22.18 | $22.44 | $21.99 | $22.42 | $20.93 | 2,979,089 |
| 2020-09-16 | $22.12 | $22.52 | $22.10 | $22.26 | $20.78 | 4,725,943 |
| 2020-09-15 | $22.43 | $22.62 | $22.00 | $22.11 | $20.64 | 3,245,219 |
| 2020-09-14 | $22.18 | $22.56 | $22.15 | $22.38 | $20.89 | 3,856,449 |
| 2020-09-11 | $21.91 | $22.13 | $21.77 | $22.04 | $20.58 | 2,269,141 |
| 2020-09-10 | $21.99 | $22.11 | $21.86 | $21.88 | $20.43 | 2,584,746 |
| 2020-09-09 | $22.13 | $22.43 | $21.99 | $22.11 | $20.64 | 2,647,420 |
| 2020-09-08 | $22.31 | $22.33 | $21.78 | $21.97 | $20.51 | 3,051,985 |
| 2020-09-04 | $22.46 | $22.77 | $22.15 | $22.28 | $20.80 | 2,861,256 |
| 2020-09-03 | $22.46 | $22.87 | $22.16 | $22.42 | $20.93 | 3,209,312 |
| 2020-09-02 | $21.40 | $22.38 | $21.38 | $22.27 | $20.79 | 4,552,191 |
| 2020-09-01 | $22.05 | $22.05 | $21.31 | $21.39 | $19.97 | 3,275,191 |
| 2020-08-31 | $22.25 | $22.42 | $22.00 | $22.16 | $20.69 | 3,110,175 |
| 2020-08-28 | $22.25 | $22.39 | $21.86 | $22.35 | $20.87 | 2,719,850 |
| 2020-08-27 | $22.29 | $22.42 | $21.95 | $22.18 | $20.71 | 3,324,575 |
| 2020-08-26 | $22.59 | $22.61 | $22.09 | $22.19 | $20.72 | 2,776,806 |
| 2020-08-25 | $23.04 | $23.04 | $22.66 | $22.74 | $21.23 | 2,197,009 |
| 2020-08-24 | $22.74 | $23.05 | $22.49 | $23.03 | $21.50 | 3,208,434 |
| 2020-08-21 | $23.08 | $23.08 | $22.59 | $22.72 | $21.21 | 2,795,084 |
| 2020-08-20 | $23.28 | $23.38 | $22.89 | $22.97 | $21.44 | 3,243,320 |
| 2020-08-19 | $23.62 | $23.62 | $23.34 | $23.44 | $21.88 | 1,960,052 |
| 2020-08-18 | $23.95 | $24.02 | $23.44 | $23.58 | $22.01 | 2,159,945 |
| 2020-08-17 | $24.13 | $24.29 | $23.95 | $23.96 | $22.37 | 1,791,011 |
| 2020-08-14 | $24.33 | $24.34 | $24.06 | $24.12 | $22.52 | 1,504,119 |
| 2020-08-13 | $24.56 | $24.70 | $24.23 | $24.35 | $22.73 | 2,311,139 |
| 2020-08-12 | $24.48 | $24.78 | $24.32 | $24.75 | $23.11 | 2,890,266 |
| 2020-08-11 | $24.95 | $24.95 | $24.17 | $24.29 | $22.68 | 2,918,443 |
| 2020-08-10 | $24.83 | $24.94 | $24.53 | $24.81 | $23.16 | 2,771,913 |
| 2020-08-07 | $24.18 | $25.08 | $24.18 | $24.75 | $23.11 | 3,434,000 |
| 2020-08-06 | $24.19 | $24.42 | $23.91 | $24.34 | $22.72 | 2,846,448 |
| 2020-08-05 | $24.60 | $25.13 | $23.98 | $24.36 | $22.74 | 4,103,734 |
| 2020-08-04 | $23.86 | $24.35 | $23.86 | $24.15 | $22.55 | 3,290,554 |
| 2020-08-03 | $24.36 | $24.39 | $23.77 | $23.98 | $22.39 | 2,249,538 |
| 2020-07-31 | $24.44 | $24.57 | $24.04 | $24.45 | $22.83 | 2,575,703 |
| 2020-07-30 | $24.33 | $24.50 | $24.08 | $24.49 | $22.86 | 1,880,907 |
| 2020-07-29 | $24.76 | $24.81 | $24.51 | $24.76 | $22.92 | 1,764,579 |
| 2020-07-28 | $24.16 | $24.82 | $24.15 | $24.67 | $22.84 | 1,802,548 |
| 2020-07-27 | $24.50 | $24.50 | $24.15 | $24.28 | $22.47 | 1,422,696 |
| 2020-07-24 | $24.88 | $25.31 | $24.41 | $24.54 | $22.72 | 2,722,229 |
| 2020-07-23 | $24.64 | $24.82 | $24.46 | $24.74 | $22.90 | 3,559,152 |
| 2020-07-22 | $23.77 | $24.82 | $23.53 | $24.64 | $22.81 | 3,395,339 |
| 2020-07-21 | $23.70 | $24.20 | $23.69 | $23.81 | $22.04 | 3,085,162 |
| 2020-07-20 | $24.22 | $24.23 | $23.72 | $23.75 | $21.98 | 2,535,926 |
| 2020-07-17 | $23.99 | $24.41 | $23.89 | $24.34 | $22.53 | 1,867,324 |
| 2020-07-16 | $23.74 | $24.16 | $23.66 | $23.85 | $22.08 | 1,749,507 |
| 2020-07-15 | $23.97 | $24.24 | $23.69 | $23.72 | $21.96 | 3,111,223 |
| 2020-07-14 | $24.08 | $24.26 | $23.61 | $23.75 | $21.98 | 5,504,451 |
| 2020-07-13 | $23.58 | $24.13 | $23.51 | $24.02 | $22.23 | 5,628,451 |
| 2020-07-10 | $22.89 | $23.62 | $22.89 | $23.57 | $21.82 | 3,070,824 |
| 2020-07-09 | $23.19 | $23.29 | $22.63 | $22.95 | $21.24 | 2,886,076 |
| 2020-07-08 | $23.30 | $23.45 | $23.08 | $23.38 | $21.64 | 3,805,550 |
| 2020-07-07 | $23.02 | $23.40 | $22.91 | $23.33 | $21.60 | 3,190,874 |
| 2020-07-06 | $23.49 | $23.78 | $22.95 | $23.29 | $21.56 | 2,576,426 |
| 2020-07-02 | $23.60 | $23.78 | $23.30 | $23.36 | $21.62 | 2,353,938 |
| 2020-07-01 | $22.73 | $23.61 | $22.72 | $23.46 | $21.72 | 3,928,725 |
| 2020-06-30 | $22.70 | $22.96 | $22.52 | $22.74 | $21.05 | 3,340,312 |
| 2020-06-29 | $22.57 | $22.75 | $22.35 | $22.69 | $21.00 | 1,892,511 |
| 2020-06-26 | $22.34 | $22.49 | $22.00 | $22.35 | $20.69 | 7,111,332 |
| 2020-06-25 | $22.34 | $22.37 | $21.51 | $22.33 | $20.67 | 3,687,074 |
| 2020-06-24 | $22.62 | $22.75 | $22.09 | $22.40 | $20.73 | 2,590,022 |
| 2020-06-23 | $23.55 | $23.55 | $22.76 | $22.85 | $21.15 | 2,729,870 |
| 2020-06-22 | $22.89 | $23.30 | $22.66 | $23.23 | $21.50 | 2,114,232 |
| 2020-06-19 | $24.16 | $24.16 | $22.94 | $22.97 | $21.26 | 5,833,668 |
| 2020-06-18 | $23.37 | $23.77 | $23.35 | $23.73 | $21.97 | 1,997,262 |
| 2020-06-17 | $23.70 | $23.76 | $23.29 | $23.55 | $21.80 | 2,036,943 |
| 2020-06-16 | $24.12 | $24.42 | $23.52 | $23.64 | $21.88 | 2,606,408 |
| 2020-06-15 | $22.84 | $23.61 | $22.48 | $23.48 | $21.73 | 3,139,257 |
| 2020-06-12 | $23.64 | $23.71 | $22.72 | $23.26 | $21.53 | 2,521,738 |
| 2020-06-11 | $23.87 | $23.98 | $22.98 | $23.12 | $21.40 | 2,414,892 |
| 2020-06-10 | $24.84 | $25.02 | $24.38 | $24.41 | $22.60 | 2,504,331 |
| 2020-06-09 | $25.33 | $25.33 | $24.66 | $24.83 | $22.98 | 2,028,620 |
| 2020-06-08 | $25.12 | $25.67 | $24.78 | $25.61 | $23.71 | 1,945,240 |
| 2020-06-05 | $25.04 | $25.68 | $25.01 | $25.08 | $23.22 | 2,665,559 |
| 2020-06-04 | $25.06 | $25.16 | $24.33 | $24.62 | $22.79 | 3,247,076 |
| 2020-06-03 | $24.90 | $25.62 | $24.81 | $25.32 | $23.44 | 3,984,020 |
| 2020-06-02 | $24.47 | $24.77 | $24.27 | $24.72 | $22.88 | 3,544,611 |
| 2020-06-01 | $23.80 | $24.43 | $23.69 | $24.21 | $22.41 | 2,402,407 |
| 2020-05-29 | $23.85 | $24.09 | $23.63 | $23.83 | $22.06 | 5,885,783 |
| 2020-05-28 | $23.69 | $24.07 | $23.56 | $24.02 | $22.23 | 3,594,637 |
| 2020-05-27 | $23.75 | $23.86 | $23.02 | $23.32 | $21.59 | 4,091,811 |
| 2020-05-26 | $23.44 | $23.83 | $23.30 | $23.39 | $21.65 | 1,890,702 |
| 2020-05-22 | $22.93 | $23.13 | $22.84 | $23.09 | $21.37 | 1,899,231 |
| 2020-05-21 | $22.98 | $23.46 | $22.93 | $22.99 | $21.28 | 2,284,909 |
| 2020-05-20 | $23.11 | $23.48 | $22.96 | $23.08 | $21.36 | 1,895,159 |
| 2020-05-19 | $23.07 | $23.37 | $22.91 | $23.05 | $21.34 | 2,670,281 |
| 2020-05-18 | $22.94 | $23.58 | $22.92 | $23.17 | $21.45 | 3,931,799 |
| 2020-05-15 | $22.36 | $22.60 | $21.45 | $22.37 | $20.71 | 9,315,567 |
| 2020-05-14 | $22.27 | $22.58 | $21.57 | $22.49 | $20.82 | 3,434,655 |
| 2020-05-13 | $22.68 | $22.68 | $21.99 | $22.41 | $20.74 | 4,270,651 |
| 2020-05-12 | $23.52 | $23.57 | $22.69 | $22.77 | $21.08 | 3,727,612 |
| 2020-05-11 | $23.12 | $23.73 | $22.73 | $23.49 | $21.74 | 5,410,316 |
| 2020-05-08 | $23.13 | $23.39 | $22.97 | $23.27 | $21.54 | 3,748,904 |
| 2020-05-07 | $23.34 | $23.62 | $22.85 | $22.90 | $21.20 | 4,612,803 |
| 2020-05-06 | $24.63 | $24.64 | $22.86 | $22.92 | $21.22 | 4,410,055 |
| 2020-05-05 | $24.48 | $24.85 | $24.43 | $24.53 | $22.71 | 3,466,556 |
| 2020-05-04 | $24.42 | $24.66 | $24.10 | $24.40 | $22.59 | 2,369,543 |
| 2020-05-01 | $24.87 | $24.88 | $24.17 | $24.47 | $22.65 | 2,207,349 |
| 2020-04-30 | $25.68 | $25.71 | $24.98 | $25.11 | $23.24 | 2,955,662 |
| 2020-04-29 | $27.24 | $27.24 | $25.85 | $25.93 | $24.00 | 3,219,721 |
| 2020-04-28 | $26.81 | $27.04 | $26.59 | $26.85 | $24.65 | 3,014,733 |
| 2020-04-27 | $26.18 | $26.42 | $25.95 | $26.25 | $24.10 | 2,151,280 |
| 2020-04-24 | $25.48 | $26.11 | $25.31 | $26.03 | $23.90 | 3,993,112 |
| 2020-04-23 | $25.91 | $26.15 | $25.46 | $25.85 | $23.74 | 3,341,663 |
| 2020-04-22 | $25.84 | $26.17 | $25.41 | $26.01 | $23.88 | 2,917,618 |
| 2020-04-21 | $24.96 | $25.69 | $24.96 | $25.38 | $23.30 | 2,636,299 |
| 2020-04-20 | $26.14 | $26.36 | $25.29 | $25.48 | $23.40 | 2,644,328 |
| 2020-04-17 | $26.55 | $26.87 | $25.89 | $26.38 | $24.22 | 2,435,448 |
| 2020-04-16 | $25.66 | $26.20 | $25.23 | $25.93 | $23.81 | 4,369,550 |
| 2020-04-15 | $26.07 | $26.07 | $25.34 | $25.45 | $23.37 | 2,286,696 |
| 2020-04-14 | $26.27 | $26.67 | $26.01 | $26.62 | $24.44 | 2,106,761 |
| 2020-04-13 | $26.17 | $26.44 | $25.53 | $25.71 | $23.61 | 1,525,911 |
| 2020-04-09 | $25.76 | $27.05 | $25.76 | $26.58 | $24.41 | 2,784,648 |
| 2020-04-08 | $24.24 | $25.64 | $23.94 | $25.47 | $23.39 | 1,920,219 |
| 2020-04-07 | $25.11 | $25.28 | $23.92 | $24.11 | $22.14 | 3,168,653 |
| 2020-04-06 | $23.36 | $24.89 | $23.23 | $24.55 | $22.54 | 2,894,609 |
| 2020-04-03 | $23.20 | $23.37 | $22.34 | $22.49 | $20.65 | 4,164,967 |
| 2020-04-02 | $22.74 | $23.95 | $22.73 | $23.49 | $21.57 | 4,229,432 |
| 2020-04-01 | $23.99 | $24.54 | $22.48 | $23.06 | $21.17 | 3,460,648 |
| 2020-03-31 | $25.65 | $25.89 | $24.83 | $24.97 | $22.93 | 3,855,444 |
| 2020-03-30 | $25.14 | $26.25 | $24.72 | $26.08 | $23.95 | 3,376,558 |
| 2020-03-27 | $23.79 | $25.58 | $23.66 | $24.76 | $22.73 | 4,955,109 |
| 2020-03-26 | $22.74 | $24.81 | $22.74 | $24.55 | $22.54 | 3,938,238 |
| 2020-03-25 | $21.81 | $23.50 | $20.26 | $22.83 | $20.96 | 4,885,522 |
| 2020-03-24 | $21.46 | $22.14 | $20.39 | $21.94 | $20.15 | 4,950,834 |
| 2020-03-23 | $20.82 | $21.59 | $20.25 | $20.86 | $19.15 | 5,597,642 |
| 2020-03-20 | $23.49 | $24.21 | $20.79 | $21.00 | $19.28 | 3,988,134 |
| 2020-03-19 | $23.58 | $24.03 | $21.24 | $23.36 | $21.45 | 4,183,289 |
| 2020-03-18 | $23.31 | $23.93 | $22.16 | $23.60 | $21.67 | 5,474,469 |
| 2020-03-17 | $21.53 | $24.88 | $20.43 | $24.57 | $22.56 | 6,832,526 |
| 2020-03-16 | $20.76 | $23.74 | $19.56 | $20.94 | $19.23 | 5,235,900 |
| 2020-03-13 | $25.16 | $25.19 | $23.42 | $25.18 | $23.12 | 3,373,562 |
| 2020-03-12 | $25.47 | $26.02 | $23.94 | $24.02 | $22.06 | 5,799,171 |
| 2020-03-11 | $27.89 | $28.05 | $26.76 | $27.10 | $24.88 | 4,040,001 |
| 2020-03-10 | $27.91 | $28.62 | $27.10 | $28.52 | $26.19 | 7,176,098 |
| 2020-03-09 | $28.02 | $28.49 | $26.85 | $27.69 | $25.43 | 7,440,055 |
| 2020-03-06 | $28.85 | $29.63 | $28.52 | $29.46 | $27.05 | 6,803,996 |
| 2020-03-05 | $29.38 | $30.10 | $29.19 | $29.63 | $27.21 | 4,713,423 |
| 2020-03-04 | $28.75 | $29.88 | $28.71 | $29.86 | $27.42 | 3,591,575 |
| 2020-03-03 | $28.58 | $29.10 | $28.14 | $28.38 | $26.06 | 4,823,067 |
| 2020-03-02 | $27.02 | $28.56 | $26.89 | $28.56 | $26.22 | 7,194,574 |
| 2020-02-28 | $27.05 | $27.56 | $26.21 | $27.02 | $24.81 | 12,727,807 |
| 2020-02-27 | $27.70 | $28.73 | $27.30 | $27.30 | $25.07 | 6,725,593 |
| 2020-02-26 | $27.66 | $29.21 | $26.51 | $27.75 | $25.48 | 10,577,955 |
| 2020-02-25 | $29.26 | $29.29 | $28.38 | $28.38 | $26.06 | 4,048,250 |
| 2020-02-24 | $29.74 | $29.82 | $29.11 | $29.25 | $26.86 | 3,224,675 |
| 2020-02-21 | $30.02 | $30.23 | $29.80 | $29.88 | $27.44 | 3,735,244 |
| 2020-02-20 | $29.98 | $30.10 | $29.87 | $30.05 | $27.59 | 1,998,667 |
| 2020-02-19 | $30.14 | $30.24 | $30.01 | $30.02 | $27.56 | 1,511,740 |
| 2020-02-18 | $30.35 | $30.46 | $30.12 | $30.21 | $27.74 | 2,740,977 |
| 2020-02-14 | $30.26 | $30.29 | $30.06 | $30.21 | $27.74 | 3,826,172 |
| 2020-02-13 | $29.83 | $30.19 | $29.78 | $30.19 | $27.72 | 1,825,317 |
| 2020-02-12 | $29.72 | $29.85 | $29.58 | $29.83 | $27.39 | 2,271,876 |
| 2020-02-11 | $29.92 | $30.15 | $29.84 | $29.93 | $27.48 | 2,265,494 |
| 2020-02-10 | $29.71 | $29.86 | $29.49 | $29.86 | $27.42 | 2,213,719 |
| 2020-02-07 | $29.95 | $30.11 | $29.76 | $29.80 | $27.17 | 2,802,245 |
| 2020-02-06 | $29.80 | $30.01 | $29.69 | $29.85 | $27.22 | 2,680,632 |
| 2020-02-05 | $29.41 | $29.82 | $29.37 | $29.77 | $27.14 | 3,080,430 |
| 2020-02-04 | $29.78 | $29.92 | $29.41 | $29.48 | $26.88 | 3,964,919 |
| 2020-02-03 | $29.40 | $29.84 | $29.31 | $29.79 | $27.16 | 3,292,506 |
| 2020-01-31 | $29.00 | $29.34 | $28.96 | $29.31 | $26.72 | 3,712,437 |
| 2020-01-30 | $29.14 | $29.27 | $28.87 | $29.10 | $26.53 | 3,215,863 |
| 2020-01-29 | $29.11 | $29.24 | $28.95 | $29.19 | $26.62 | 2,303,363 |
| 2020-01-28 | $28.91 | $29.24 | $28.84 | $29.12 | $26.55 | 2,205,437 |
| 2020-01-27 | $29.18 | $29.34 | $28.80 | $28.89 | $26.34 | 2,547,244 |
| 2020-01-24 | $29.15 | $29.21 | $28.94 | $29.08 | $26.52 | 3,224,728 |
| 2020-01-23 | $29.04 | $29.20 | $28.89 | $29.19 | $26.62 | 3,374,694 |
| 2020-01-22 | $29.22 | $29.25 | $29.02 | $29.06 | $26.50 | 2,107,073 |
| 2020-01-21 | $29.02 | $29.22 | $28.80 | $29.19 | $26.62 | 2,562,161 |
| 2020-01-17 | $28.96 | $29.13 | $28.82 | $29.04 | $26.48 | 2,226,428 |
| 2020-01-16 | $28.72 | $28.92 | $28.66 | $28.84 | $26.30 | 2,507,361 |
| 2020-01-15 | $28.35 | $28.89 | $28.32 | $28.69 | $26.16 | 3,251,360 |
| 2020-01-14 | $27.87 | $28.18 | $27.75 | $28.18 | $25.69 | 2,902,856 |
| 2020-01-13 | $27.61 | $28.05 | $27.58 | $27.86 | $25.40 | 3,127,413 |
| 2020-01-10 | $27.76 | $27.86 | $27.62 | $27.64 | $25.20 | 2,632,904 |
| 2020-01-09 | $27.65 | $27.86 | $27.56 | $27.75 | $25.30 | 3,230,115 |
| 2020-01-08 | $27.68 | $27.90 | $27.60 | $27.66 | $25.22 | 4,566,451 |
| 2020-01-07 | $27.64 | $27.64 | $27.38 | $27.63 | $25.19 | 2,937,083 |
| 2020-01-06 | $27.43 | $27.55 | $27.37 | $27.39 | $24.97 | 4,365,625 |
| 2020-01-03 | $27.12 | $27.43 | $27.11 | $27.40 | $24.98 | 3,440,360 |
| 2020-01-02 | $27.93 | $28.00 | $27.08 | $27.18 | $24.78 | 4,254,195 |
| 2019-12-31 | $27.55 | $27.85 | $27.45 | $27.84 | $25.38 | 5,308,187 |
| 2019-12-30 | $27.20 | $27.54 | $27.17 | $27.52 | $25.09 | 5,741,258 |
| 2019-12-27 | $27.34 | $27.38 | $27.08 | $27.29 | $24.88 | 2,893,520 |
| 2019-12-26 | $27.45 | $27.53 | $27.21 | $27.35 | $24.94 | 1,472,200 |
| 2019-12-24 | $27.45 | $27.51 | $27.29 | $27.43 | $25.01 | 711,834 |
| 2019-12-23 | $27.81 | $27.84 | $27.22 | $27.45 | $25.03 | 3,109,474 |
| 2019-12-20 | $27.66 | $27.90 | $27.49 | $27.76 | $25.31 | 6,049,902 |
| 2019-12-19 | $27.54 | $27.67 | $27.46 | $27.61 | $25.17 | 2,629,849 |
| 2019-12-18 | $27.36 | $27.58 | $27.20 | $27.55 | $25.12 | 3,915,359 |
| 2019-12-17 | $27.24 | $27.44 | $27.12 | $27.26 | $24.86 | 2,421,015 |
| 2019-12-16 | $26.93 | $27.17 | $26.93 | $27.17 | $24.77 | 2,896,112 |
| 2019-12-13 | $26.58 | $26.90 | $26.52 | $26.88 | $24.51 | 3,408,054 |
| 2019-12-12 | $26.86 | $26.99 | $26.57 | $26.67 | $24.32 | 3,279,376 |
| 2019-12-11 | $27.05 | $27.11 | $26.84 | $26.89 | $24.52 | 3,564,626 |
| 2019-12-10 | $26.78 | $27.03 | $26.74 | $27.00 | $24.62 | 4,389,038 |
| 2019-12-09 | $26.85 | $26.99 | $26.66 | $26.72 | $24.36 | 2,489,844 |
| 2019-12-06 | $26.55 | $26.81 | $26.55 | $26.80 | $24.44 | 3,332,223 |
| 2019-12-05 | $26.45 | $26.66 | $26.38 | $26.65 | $24.30 | 3,241,218 |
| 2019-12-04 | $26.37 | $26.61 | $26.27 | $26.50 | $24.16 | 3,245,963 |
| 2019-12-03 | $26.31 | $26.48 | $26.27 | $26.41 | $24.08 | 3,198,364 |
| 2019-12-02 | $26.34 | $26.37 | $26.14 | $26.18 | $23.87 | 4,224,524 |
| 2019-11-29 | $26.58 | $26.77 | $26.38 | $26.45 | $24.12 | 2,098,169 |
| 2019-11-27 | $26.44 | $26.57 | $26.37 | $26.53 | $24.19 | 5,700,211 |
| 2019-11-26 | $26.48 | $26.70 | $26.39 | $26.46 | $24.13 | 3,807,979 |
| 2019-11-25 | $26.41 | $26.58 | $26.33 | $26.55 | $24.21 | 10,147,658 |
| 2019-11-22 | $26.30 | $26.47 | $26.17 | $26.36 | $24.04 | 4,076,530 |
| 2019-11-21 | $26.07 | $26.28 | $25.98 | $26.22 | $23.91 | 4,694,644 |
| 2019-11-20 | $26.12 | $26.20 | $25.94 | $26.06 | $23.76 | 5,497,264 |
| 2019-11-19 | $26.24 | $26.37 | $26.03 | $26.04 | $23.74 | 4,890,615 |
| 2019-11-18 | $26.52 | $26.65 | $26.16 | $26.25 | $23.93 | 4,019,429 |
| 2019-11-15 | $26.30 | $26.51 | $26.17 | $26.50 | $24.16 | 5,107,310 |
| 2019-11-14 | $26.42 | $26.57 | $26.23 | $26.32 | $24.00 | 4,103,524 |
| 2019-11-13 | $26.16 | $26.61 | $26.10 | $26.40 | $24.07 | 5,105,572 |
| 2019-11-12 | $26.05 | $26.27 | $25.95 | $26.09 | $23.79 | 4,460,104 |
| 2019-11-11 | $26.44 | $26.51 | $26.05 | $26.09 | $23.79 | 2,841,358 |
| 2019-11-08 | $26.57 | $26.71 | $26.28 | $26.41 | $24.08 | 3,582,815 |
| 2019-11-07 | $27.05 | $27.10 | $26.53 | $26.68 | $24.33 | 4,038,415 |
| 2019-11-06 | $27.06 | $27.29 | $26.90 | $27.09 | $24.70 | 3,721,846 |
| 2019-11-05 | $27.17 | $27.24 | $26.86 | $26.94 | $24.56 | 4,674,279 |
| 2019-11-04 | $27.68 | $27.82 | $27.18 | $27.31 | $24.90 | 4,059,106 |
| 2019-11-01 | $28.04 | $28.08 | $27.64 | $27.65 | $25.21 | 3,134,896 |
| 2019-10-31 | $27.72 | $28.21 | $27.64 | $28.04 | $25.57 | 5,399,649 |
| 2019-10-30 | $26.99 | $27.52 | $26.83 | $27.51 | $25.08 | 4,860,469 |
| 2019-10-29 | $27.50 | $27.50 | $27.30 | $27.31 | $24.72 | 4,105,854 |
| 2019-10-28 | $27.88 | $28.01 | $27.44 | $27.45 | $24.85 | 2,759,738 |
| 2019-10-25 | $28.23 | $28.32 | $27.96 | $28.04 | $25.38 | 3,278,511 |
| 2019-10-24 | $28.19 | $28.42 | $28.08 | $28.20 | $25.53 | 3,678,302 |
| 2019-10-23 | $28.36 | $28.46 | $28.07 | $28.15 | $25.48 | 3,686,338 |
| 2019-10-22 | $28.22 | $28.34 | $28.07 | $28.27 | $25.59 | 2,687,645 |
| 2019-10-21 | $27.96 | $28.16 | $27.92 | $28.05 | $25.39 | 3,267,331 |
| 2019-10-18 | $27.97 | $28.12 | $27.78 | $27.98 | $25.33 | 2,696,351 |
| 2019-10-17 | $27.97 | $28.20 | $27.75 | $27.95 | $25.30 | 3,537,146 |
| 2019-10-16 | $28.10 | $28.26 | $27.80 | $27.97 | $25.32 | 9,406,857 |
| 2019-10-15 | $28.53 | $28.67 | $28.00 | $28.14 | $25.47 | 3,562,791 |
| 2019-10-14 | $29.24 | $29.24 | $28.41 | $28.54 | $25.83 | 2,205,431 |
| 2019-10-11 | $28.96 | $29.39 | $28.90 | $29.14 | $26.38 | 2,204,967 |
| 2019-10-10 | $29.00 | $29.13 | $28.78 | $29.01 | $26.26 | 1,790,679 |
| 2019-10-09 | $28.88 | $29.12 | $28.73 | $29.04 | $26.29 | 2,243,122 |
| 2019-10-08 | $29.32 | $29.32 | $28.82 | $28.83 | $26.10 | 2,730,903 |
| 2019-10-07 | $29.59 | $29.63 | $29.30 | $29.33 | $26.55 | 1,874,698 |
| 2019-10-04 | $29.37 | $29.65 | $29.19 | $29.63 | $26.82 | 2,635,513 |
| 2019-10-03 | $29.49 | $29.49 | $29.14 | $29.37 | $26.59 | 3,512,692 |
| 2019-10-02 | $29.61 | $29.75 | $29.37 | $29.41 | $26.62 | 2,529,366 |
| 2019-10-01 | $29.90 | $29.98 | $29.68 | $29.73 | $26.91 | 2,278,906 |
| 2019-09-30 | $30.03 | $30.11 | $29.82 | $29.92 | $27.08 | 3,700,614 |
| 2019-09-27 | $30.57 | $30.61 | $29.75 | $30.03 | $27.18 | 2,917,053 |
| 2019-09-26 | $30.20 | $30.67 | $30.16 | $30.56 | $27.66 | 2,661,601 |
| 2019-09-25 | $29.92 | $30.17 | $29.86 | $30.07 | $27.22 | 1,893,632 |
| 2019-09-24 | $29.74 | $30.16 | $29.66 | $29.96 | $27.12 | 2,417,340 |
| 2019-09-23 | $29.54 | $29.67 | $29.45 | $29.62 | $26.81 | 1,382,237 |
| 2019-09-20 | $29.53 | $29.62 | $29.35 | $29.48 | $26.69 | 3,299,202 |
| 2019-09-19 | $29.60 | $29.67 | $29.33 | $29.44 | $26.65 | 2,221,773 |
| 2019-09-18 | $29.58 | $29.60 | $29.29 | $29.47 | $26.68 | 2,610,377 |
| 2019-09-17 | $29.07 | $29.62 | $29.07 | $29.43 | $26.64 | 1,912,270 |
| 2019-09-16 | $29.18 | $29.31 | $28.99 | $29.04 | $26.29 | 1,550,525 |
| 2019-09-13 | $28.94 | $29.28 | $28.86 | $29.04 | $26.29 | 2,494,495 |
| 2019-09-12 | $29.36 | $29.51 | $29.05 | $29.11 | $26.35 | 2,433,962 |
| 2019-09-11 | $28.89 | $29.27 | $28.75 | $29.14 | $26.38 | 2,767,931 |
| 2019-09-10 | $28.88 | $28.97 | $28.56 | $28.97 | $26.22 | 3,402,018 |
| 2019-09-09 | $29.19 | $29.32 | $28.80 | $28.91 | $26.17 | 1,614,790 |
| 2019-09-06 | $29.67 | $29.72 | $29.12 | $29.33 | $26.55 | 3,532,906 |
| 2019-09-05 | $29.89 | $30.15 | $29.65 | $29.67 | $26.86 | 2,595,163 |
| 2019-09-04 | $30.12 | $30.33 | $29.90 | $30.21 | $27.35 | 1,714,575 |
| 2019-09-03 | $29.68 | $30.07 | $29.48 | $30.06 | $27.21 | 3,530,856 |
| 2019-08-30 | $29.56 | $29.68 | $29.33 | $29.55 | $26.75 | 1,600,914 |
| 2019-08-29 | $29.22 | $29.53 | $29.09 | $29.44 | $26.65 | 2,327,004 |
| 2019-08-28 | $29.22 | $29.35 | $29.09 | $29.10 | $26.34 | 3,923,192 |
| 2019-08-27 | $29.58 | $29.62 | $29.22 | $29.24 | $26.47 | 1,967,963 |
| 2019-08-26 | $29.05 | $29.43 | $29.00 | $29.42 | $26.63 | 1,535,416 |
| 2019-08-23 | $29.74 | $29.78 | $28.94 | $29.02 | $26.27 | 2,038,969 |
| 2019-08-22 | $29.69 | $29.75 | $29.41 | $29.64 | $26.83 | 1,563,450 |
| 2019-08-21 | $29.32 | $29.67 | $29.13 | $29.66 | $26.85 | 1,809,192 |
| 2019-08-20 | $29.73 | $29.73 | $29.27 | $29.32 | $26.54 | 2,547,276 |
| 2019-08-19 | $29.40 | $29.76 | $29.23 | $29.63 | $26.82 | 2,716,030 |
| 2019-08-16 | $29.05 | $29.53 | $28.96 | $29.42 | $26.63 | 9,031,926 |
| 2019-08-15 | $28.73 | $29.16 | $28.60 | $29.03 | $26.28 | 3,283,223 |
| 2019-08-14 | $28.80 | $29.08 | $28.68 | $28.69 | $25.97 | 4,260,624 |
| 2019-08-13 | $28.55 | $28.82 | $28.46 | $28.71 | $25.99 | 4,202,092 |
| 2019-08-12 | $28.56 | $28.91 | $28.51 | $28.65 | $25.93 | 5,729,535 |
| 2019-08-09 | $28.84 | $28.95 | $28.55 | $28.57 | $25.86 | 3,227,024 |
| 2019-08-08 | $27.61 | $28.84 | $27.44 | $28.80 | $26.07 | 8,534,523 |
| 2019-08-07 | $28.01 | $28.01 | $27.39 | $27.63 | $25.01 | 5,241,976 |
| 2019-08-06 | $28.17 | $28.27 | $27.78 | $28.10 | $25.44 | 11,314,624 |
| 2019-08-05 | $29.16 | $29.35 | $28.05 | $28.11 | $25.45 | 7,003,773 |
| 2019-08-02 | $29.96 | $30.18 | $29.63 | $29.71 | $26.89 | 3,979,412 |
| 2019-08-01 | $29.73 | $30.34 | $29.60 | $30.04 | $27.19 | 3,812,111 |
| 2019-07-31 | $29.50 | $29.96 | $29.33 | $29.69 | $26.88 | 3,349,097 |
| 2019-07-30 | $29.58 | $29.80 | $29.38 | $29.58 | $26.78 | 2,972,771 |
| 2019-07-29 | $29.65 | $29.85 | $29.50 | $29.81 | $26.80 | 2,258,519 |
| 2019-07-26 | $29.42 | $29.65 | $29.32 | $29.50 | $26.52 | 2,028,609 |
| 2019-07-25 | $29.57 | $29.67 | $29.31 | $29.39 | $26.43 | 2,024,979 |
| 2019-07-24 | $29.61 | $29.61 | $29.10 | $29.46 | $26.49 | 2,921,475 |
| 2019-07-23 | $29.12 | $29.31 | $29.01 | $29.22 | $26.27 | 2,159,204 |
| 2019-07-22 | $29.34 | $29.35 | $29.02 | $29.14 | $26.20 | 1,649,313 |
| 2019-07-19 | $29.55 | $29.60 | $29.20 | $29.20 | $26.25 | 2,245,424 |
| 2019-07-18 | $29.26 | $29.62 | $29.08 | $29.59 | $26.61 | 1,788,025 |
| 2019-07-17 | $29.23 | $29.47 | $29.17 | $29.26 | $26.31 | 1,327,221 |
| 2019-07-16 | $29.31 | $29.41 | $28.96 | $29.14 | $26.20 | 1,646,554 |
| 2019-07-15 | $29.25 | $29.46 | $29.14 | $29.42 | $26.45 | 1,070,360 |
| 2019-07-12 | $29.57 | $29.57 | $29.12 | $29.34 | $26.38 | 1,161,184 |
| 2019-07-11 | $29.56 | $29.60 | $29.26 | $29.52 | $26.54 | 1,218,986 |
| 2019-07-10 | $29.56 | $29.65 | $29.43 | $29.50 | $26.52 | 1,977,458 |
| 2019-07-09 | $29.43 | $29.57 | $29.18 | $29.56 | $26.58 | 2,066,847 |
| 2019-07-08 | $29.46 | $29.62 | $29.22 | $29.40 | $26.43 | 1,758,269 |
| 2019-07-05 | $29.22 | $29.46 | $28.94 | $29.45 | $26.48 | 1,476,093 |
| 2019-07-03 | $29.18 | $29.62 | $29.12 | $29.51 | $26.53 | 1,344,275 |
| 2019-07-02 | $28.63 | $29.10 | $28.63 | $29.08 | $26.15 | 2,648,241 |
| 2019-07-01 | $28.75 | $28.78 | $28.33 | $28.59 | $25.71 | 2,467,440 |
| 2019-06-28 | $28.56 | $28.92 | $28.56 | $28.80 | $25.90 | 3,556,870 |
| 2019-06-27 | $28.75 | $28.84 | $28.54 | $28.61 | $25.72 | 1,933,673 |
| 2019-06-26 | $29.25 | $29.25 | $28.65 | $28.69 | $25.80 | 2,871,025 |
| 2019-06-25 | $29.40 | $29.53 | $29.26 | $29.34 | $26.38 | 2,175,635 |
| 2019-06-24 | $29.46 | $29.53 | $29.28 | $29.33 | $26.37 | 1,575,933 |
| 2019-06-21 | $29.35 | $29.49 | $29.15 | $29.36 | $26.40 | 3,722,125 |
| 2019-06-20 | $29.60 | $29.75 | $29.18 | $29.42 | $26.45 | 2,652,199 |
| 2019-06-19 | $28.89 | $29.60 | $28.89 | $29.44 | $26.47 | 3,563,508 |
| 2019-06-18 | $29.41 | $29.51 | $28.86 | $28.99 | $26.07 | 2,961,953 |
| 2019-06-17 | $28.80 | $29.35 | $28.54 | $29.16 | $26.22 | 6,361,296 |
| 2019-06-14 | $28.52 | $28.83 | $28.31 | $28.75 | $25.85 | 2,390,488 |
| 2019-06-13 | $28.60 | $28.72 | $28.39 | $28.48 | $25.61 | 2,594,043 |
| 2019-06-12 | $28.32 | $28.62 | $28.32 | $28.53 | $25.65 | 2,116,224 |
| 2019-06-11 | $28.42 | $28.50 | $28.09 | $28.17 | $25.33 | 2,084,138 |
| 2019-06-10 | $28.47 | $28.48 | $28.20 | $28.42 | $25.55 | 1,558,226 |
| 2019-06-07 | $28.83 | $28.89 | $28.47 | $28.54 | $25.66 | 3,615,926 |
| 2019-06-06 | $28.57 | $28.72 | $28.47 | $28.62 | $25.73 | 2,108,802 |
| 2019-06-05 | $28.22 | $28.64 | $27.99 | $28.51 | $25.63 | 2,877,008 |
| 2019-06-04 | $28.08 | $28.11 | $27.45 | $28.08 | $25.25 | 2,103,865 |
| 2019-06-03 | $27.95 | $28.14 | $27.71 | $28.13 | $25.29 | 2,800,936 |
| 2019-05-31 | $27.61 | $27.89 | $27.43 | $27.85 | $25.04 | 4,042,419 |
| 2019-05-30 | $27.43 | $27.63 | $27.36 | $27.55 | $24.77 | 2,436,434 |
| 2019-05-29 | $27.97 | $27.97 | $27.26 | $27.44 | $24.67 | 2,757,261 |
| 2019-05-28 | $28.51 | $28.58 | $27.86 | $27.87 | $25.06 | 2,744,296 |
| 2019-05-24 | $28.54 | $28.72 | $28.48 | $28.51 | $25.63 | 1,705,794 |
| 2019-05-23 | $28.40 | $28.48 | $28.16 | $28.46 | $25.59 | 1,973,600 |
| 2019-05-22 | $28.21 | $28.42 | $28.09 | $28.38 | $25.52 | 1,462,842 |
| 2019-05-21 | $28.14 | $28.34 | $28.06 | $28.12 | $25.28 | 1,653,054 |
| 2019-05-20 | $28.37 | $28.49 | $28.10 | $28.16 | $25.32 | 2,863,828 |
| 2019-05-17 | $28.13 | $28.43 | $28.12 | $28.29 | $25.44 | 8,279,353 |
| 2019-05-16 | $28.02 | $28.33 | $27.92 | $28.19 | $25.35 | 2,178,575 |
| 2019-05-15 | $28.11 | $28.28 | $27.99 | $28.06 | $25.23 | 1,732,696 |
| 2019-05-14 | $28.27 | $28.39 | $27.99 | $28.04 | $25.21 | 2,260,433 |
| 2019-05-13 | $28.02 | $28.35 | $28.00 | $28.30 | $25.45 | 2,798,724 |
| 2019-05-10 | $27.50 | $28.10 | $27.41 | $28.08 | $25.25 | 2,047,168 |
| 2019-05-09 | $27.53 | $27.66 | $27.38 | $27.51 | $24.74 | 2,568,073 |
| 2019-05-08 | $27.70 | $27.73 | $27.42 | $27.47 | $24.70 | 3,413,730 |
| 2019-05-07 | $27.91 | $27.93 | $27.63 | $27.74 | $24.94 | 2,673,966 |
| 2019-05-06 | $27.89 | $28.18 | $27.78 | $27.88 | $25.07 | 2,968,434 |
| 2019-05-03 | $27.53 | $28.01 | $27.52 | $27.86 | $25.05 | 2,807,902 |
| 2019-05-02 | $27.45 | $27.83 | $27.40 | $27.58 | $24.80 | 5,019,863 |
| 2019-05-01 | $27.42 | $27.77 | $27.16 | $27.40 | $24.64 | 5,158,766 |
| 2019-04-30 | $27.51 | $27.87 | $27.41 | $27.78 | $24.98 | 7,675,262 |
| 2019-04-29 | $27.58 | $27.61 | $27.33 | $27.46 | $24.69 | 2,332,034 |
| 2019-04-26 | $27.96 | $28.10 | $27.80 | $27.88 | $24.89 | 1,893,844 |
| 2019-04-25 | $27.38 | $27.87 | $27.29 | $27.84 | $24.85 | 2,643,384 |
| 2019-04-24 | $27.34 | $27.61 | $27.27 | $27.51 | $24.56 | 2,248,542 |
| 2019-04-23 | $27.37 | $27.47 | $27.08 | $27.30 | $24.37 | 3,440,947 |
| 2019-04-22 | $27.38 | $27.47 | $27.11 | $27.31 | $24.38 | 2,067,285 |
| 2019-04-18 | $27.60 | $27.76 | $27.55 | $27.56 | $24.60 | 1,878,833 |
| 2019-04-17 | $27.66 | $27.73 | $27.45 | $27.59 | $24.63 | 2,158,561 |
| 2019-04-16 | $27.95 | $28.05 | $27.51 | $27.60 | $24.64 | 2,511,457 |
| 2019-04-15 | $28.14 | $28.21 | $27.93 | $27.98 | $24.98 | 2,041,278 |
| 2019-04-12 | $28.07 | $28.08 | $27.84 | $28.07 | $25.06 | 2,055,956 |
| 2019-04-11 | $27.89 | $28.06 | $27.81 | $28.04 | $25.03 | 2,040,586 |
| 2019-04-10 | $28.06 | $28.19 | $27.78 | $27.87 | $24.88 | 2,176,296 |
| 2019-04-09 | $28.04 | $28.16 | $27.93 | $27.96 | $24.96 | 1,776,065 |
| 2019-04-08 | $28.29 | $28.37 | $27.96 | $28.01 | $25.00 | 2,687,560 |
| 2019-04-05 | $27.95 | $28.28 | $27.89 | $28.26 | $25.23 | 2,469,709 |
| 2019-04-04 | $28.18 | $28.19 | $27.78 | $27.91 | $24.91 | 1,684,267 |
| 2019-04-03 | $28.14 | $28.24 | $27.91 | $28.07 | $25.06 | 2,109,894 |
| 2019-04-02 | $28.32 | $28.36 | $28.06 | $28.22 | $25.19 | 2,115,295 |
| 2019-04-01 | $28.32 | $28.67 | $28.13 | $28.18 | $25.15 | 2,947,808 |
| 2019-03-29 | $28.54 | $28.78 | $28.44 | $28.66 | $25.58 | 3,744,729 |
| 2019-03-28 | $28.68 | $28.81 | $28.37 | $28.54 | $25.48 | 3,207,709 |
| 2019-03-27 | $28.82 | $28.85 | $28.41 | $28.68 | $25.60 | 1,744,527 |
| 2019-03-26 | $28.63 | $28.82 | $28.52 | $28.82 | $25.73 | 1,751,737 |
| 2019-03-25 | $28.59 | $28.76 | $28.51 | $28.64 | $25.57 | 1,775,593 |
| 2019-03-22 | $28.47 | $28.80 | $28.32 | $28.61 | $25.54 | 2,586,864 |
| 2019-03-21 | $27.93 | $28.42 | $27.84 | $28.41 | $25.36 | 2,472,152 |
| 2019-03-20 | $27.87 | $28.09 | $27.69 | $27.95 | $24.95 | 2,038,746 |
| 2019-03-19 | $28.02 | $28.15 | $27.73 | $27.80 | $24.82 | 1,882,129 |
| 2019-03-18 | $27.93 | $28.10 | $27.91 | $28.05 | $25.04 | 2,177,312 |
| 2019-03-15 | $27.78 | $27.98 | $27.75 | $27.89 | $24.90 | 6,268,136 |
| 2019-03-14 | $27.96 | $28.08 | $27.83 | $27.87 | $24.88 | 2,864,872 |
| 2019-03-13 | $28.01 | $28.13 | $27.95 | $27.98 | $24.98 | 1,705,702 |
| 2019-03-12 | $27.81 | $28.06 | $27.76 | $28.00 | $24.99 | 2,079,489 |
| 2019-03-11 | $27.42 | $27.79 | $27.42 | $27.78 | $24.80 | 3,098,976 |
| 2019-03-08 | $27.33 | $27.44 | $27.08 | $27.42 | $24.48 | 2,183,398 |
| 2019-03-07 | $27.14 | $27.41 | $27.14 | $27.26 | $24.33 | 2,217,080 |
| 2019-03-06 | $26.96 | $27.16 | $26.84 | $27.07 | $24.16 | 2,664,823 |
| 2019-03-05 | $26.96 | $27.03 | $26.83 | $26.91 | $24.02 | 2,328,486 |
| 2019-03-04 | $26.96 | $27.09 | $26.73 | $26.96 | $24.07 | 2,405,931 |
| 2019-03-01 | $26.90 | $26.97 | $26.50 | $26.91 | $24.02 | 2,451,350 |
| 2019-02-28 | $26.94 | $27.23 | $26.87 | $26.98 | $24.08 | 3,346,519 |
| 2019-02-27 | $26.62 | $27.07 | $26.59 | $26.94 | $24.05 | 4,135,279 |
| 2019-02-26 | $26.53 | $26.87 | $26.44 | $26.74 | $23.87 | 3,233,653 |
| 2019-02-25 | $26.59 | $26.65 | $26.28 | $26.46 | $23.62 | 3,286,809 |
| 2019-02-22 | $26.44 | $26.73 | $26.35 | $26.64 | $23.78 | 3,718,508 |
| 2019-02-21 | $26.13 | $26.52 | $25.92 | $26.44 | $23.60 | 4,648,242 |
| 2019-02-20 | $26.80 | $26.80 | $26.15 | $26.28 | $23.46 | 4,932,826 |
| 2019-02-19 | $27.02 | $27.17 | $26.40 | $26.94 | $24.05 | 6,140,543 |
| 2019-02-15 | $26.91 | $27.10 | $26.85 | $27.08 | $24.17 | 7,074,630 |
| 2019-02-14 | $26.90 | $26.97 | $26.62 | $26.78 | $23.90 | 2,397,207 |
| 2019-02-13 | $26.68 | $26.84 | $26.61 | $26.77 | $23.90 | 4,232,707 |
| 2019-02-12 | $26.59 | $26.96 | $26.43 | $26.78 | $23.90 | 3,561,167 |
| 2019-02-11 | $26.52 | $26.66 | $26.34 | $26.51 | $23.66 | 2,725,571 |
| 2019-02-08 | $26.44 | $26.60 | $26.34 | $26.58 | $23.73 | 2,721,371 |
| 2019-02-07 | $26.34 | $26.63 | $26.22 | $26.61 | $23.58 | 2,453,666 |
| 2019-02-06 | $26.31 | $26.49 | $26.21 | $26.31 | $23.31 | 3,017,457 |
| 2019-02-05 | $26.17 | $26.45 | $26.02 | $26.40 | $23.39 | 3,513,593 |
| 2019-02-04 | $26.62 | $26.62 | $26.02 | $26.23 | $23.24 | 4,125,753 |
| 2019-02-01 | $27.21 | $27.21 | $26.59 | $26.79 | $23.74 | 3,630,208 |
| 2019-01-31 | $26.72 | $27.30 | $26.53 | $27.28 | $24.17 | 3,486,199 |
| 2019-01-30 | $26.26 | $26.80 | $26.26 | $26.75 | $23.70 | 2,361,279 |
| 2019-01-29 | $26.28 | $26.40 | $26.18 | $26.35 | $23.35 | 3,499,791 |
| 2019-01-28 | $26.40 | $26.44 | $26.10 | $26.19 | $23.20 | 2,702,882 |
| 2019-01-25 | $26.74 | $26.87 | $26.33 | $26.36 | $23.35 | 2,402,847 |
| 2019-01-24 | $26.88 | $26.95 | $26.58 | $26.85 | $23.79 | 1,851,531 |
| 2019-01-23 | $26.53 | $26.86 | $26.39 | $26.83 | $23.77 | 1,913,251 |
| 2019-01-22 | $26.75 | $26.84 | $26.29 | $26.55 | $23.52 | 2,452,964 |
| 2019-01-18 | $26.70 | $26.89 | $26.50 | $26.65 | $23.61 | 2,669,737 |
| 2019-01-17 | $26.37 | $26.80 | $26.36 | $26.73 | $23.68 | 3,284,707 |
| 2019-01-16 | $26.26 | $26.54 | $26.16 | $26.45 | $23.43 | 2,747,039 |
| 2019-01-15 | $25.89 | $26.46 | $25.86 | $26.34 | $23.34 | 2,823,781 |
| 2019-01-14 | $26.23 | $26.24 | $25.59 | $25.92 | $22.96 | 3,024,949 |
| 2019-01-11 | $26.65 | $26.66 | $26.15 | $26.39 | $23.38 | 3,032,938 |
| 2019-01-10 | $26.29 | $26.73 | $26.06 | $26.67 | $23.63 | 2,400,231 |
| 2019-01-09 | $26.13 | $26.22 | $25.87 | $26.14 | $23.16 | 2,183,081 |
| 2019-01-08 | $25.66 | $26.23 | $25.60 | $26.16 | $23.18 | 2,638,752 |
| 2019-01-07 | $25.67 | $25.90 | $25.43 | $25.68 | $22.75 | 2,536,465 |
| 2019-01-04 | $24.93 | $25.55 | $24.93 | $25.54 | $22.63 | 2,047,091 |
| 2019-01-03 | $25.13 | $25.44 | $24.98 | $25.10 | $22.24 | 2,372,224 |
| 2019-01-02 | $25.29 | $25.29 | $24.69 | $25.07 | $22.21 | 2,717,400 |
| 2018-12-31 | $25.47 | $25.55 | $25.16 | $25.35 | $22.46 | 3,537,518 |
| 2018-12-28 | $25.39 | $25.68 | $25.28 | $25.48 | $22.57 | 2,023,893 |
| 2018-12-27 | $25.06 | $25.34 | $24.57 | $25.33 | $22.44 | 2,842,529 |
| 2018-12-26 | $24.94 | $25.10 | $24.37 | $25.06 | $22.20 | 2,903,646 |
| 2018-12-24 | $26.13 | $26.28 | $24.61 | $24.89 | $22.05 | 2,130,198 |
| 2018-12-21 | $25.92 | $26.83 | $25.85 | $26.05 | $23.08 | 4,960,492 |
| 2018-12-20 | $26.41 | $26.63 | $25.88 | $26.28 | $23.28 | 4,650,742 |
| 2018-12-19 | $26.64 | $26.64 | $26.11 | $26.37 | $23.36 | 3,538,590 |
| 2018-12-18 | $26.67 | $26.92 | $26.40 | $26.48 | $23.46 | 2,722,015 |
| 2018-12-17 | $27.62 | $27.65 | $26.52 | $26.64 | $23.60 | 3,773,234 |
| 2018-12-14 | $27.68 | $27.69 | $27.30 | $27.49 | $24.36 | 2,768,202 |
| 2018-12-13 | $27.20 | $27.73 | $27.20 | $27.62 | $24.47 | 1,665,955 |
| 2018-12-12 | $27.54 | $27.64 | $27.14 | $27.19 | $24.09 | 2,547,794 |
| 2018-12-11 | $27.31 | $27.63 | $27.10 | $27.50 | $24.36 | 2,334,095 |
| 2018-12-10 | $27.16 | $27.38 | $26.60 | $27.26 | $24.15 | 2,680,151 |
| 2018-12-07 | $26.84 | $27.25 | $26.62 | $27.14 | $24.05 | 3,112,791 |
| 2018-12-06 | $27.09 | $27.19 | $26.43 | $26.81 | $23.75 | 3,829,128 |
| 2018-12-04 | $26.98 | $27.53 | $26.96 | $27.09 | $24.00 | 3,881,449 |
| 2018-12-03 | $26.47 | $26.95 | $26.26 | $26.94 | $23.87 | 2,689,792 |
| 2018-11-30 | $26.09 | $26.45 | $25.88 | $26.42 | $23.41 | 4,024,676 |
| 2018-11-29 | $25.78 | $26.05 | $25.50 | $26.05 | $23.08 | 3,096,953 |
| 2018-11-28 | $25.95 | $26.13 | $25.71 | $25.76 | $22.82 | 3,131,656 |
| 2018-11-27 | $25.82 | $26.04 | $25.70 | $25.98 | $23.02 | 2,169,673 |
| 2018-11-26 | $25.72 | $25.83 | $25.51 | $25.79 | $22.85 | 2,751,557 |
| 2018-11-23 | $25.58 | $25.86 | $25.44 | $25.67 | $22.74 | 1,122,054 |
| 2018-11-21 | $25.67 | $25.77 | $25.42 | $25.56 | $22.65 | 2,192,778 |
| 2018-11-20 | $25.89 | $26.19 | $25.66 | $25.75 | $22.81 | 3,597,888 |
| 2018-11-19 | $25.70 | $26.11 | $25.69 | $25.93 | $22.97 | 3,224,030 |
| 2018-11-16 | $25.57 | $25.86 | $25.23 | $25.69 | $22.76 | 10,117,210 |
| 2018-11-15 | $25.50 | $25.64 | $25.13 | $25.31 | $22.42 | 6,423,892 |
| 2018-11-14 | $25.90 | $26.02 | $25.57 | $25.59 | $22.67 | 4,773,852 |
| 2018-11-13 | $26.05 | $26.11 | $25.67 | $25.96 | $23.00 | 5,580,250 |
| 2018-11-12 | $26.07 | $26.35 | $25.88 | $26.10 | $23.12 | 3,963,742 |
| 2018-11-09 | $25.95 | $26.26 | $25.92 | $26.16 | $23.18 | 3,057,783 |
| 2018-11-08 | $26.18 | $26.26 | $25.80 | $25.96 | $23.00 | 2,657,921 |
| 2018-11-07 | $26.25 | $26.31 | $25.97 | $26.16 | $23.18 | 3,132,326 |
| 2018-11-06 | $25.95 | $26.15 | $25.83 | $26.10 | $23.12 | 3,016,816 |
| 2018-11-05 | $25.56 | $26.02 | $25.44 | $25.93 | $22.97 | 3,495,402 |
| 2018-11-02 | $25.47 | $25.54 | $25.06 | $25.43 | $22.53 | 5,558,935 |
| 2018-11-01 | $25.19 | $25.90 | $25.01 | $25.37 | $22.48 | 5,346,626 |
| 2018-10-31 | $25.66 | $25.68 | $25.26 | $25.36 | $22.47 | 4,492,695 |
| 2018-10-30 | $25.73 | $25.98 | $25.57 | $25.88 | $22.93 | 4,449,412 |
| 2018-10-29 | $25.46 | $25.91 | $25.46 | $25.81 | $22.70 | 2,793,164 |
| 2018-10-26 | $26.04 | $26.16 | $25.24 | $25.44 | $22.37 | 3,315,645 |
| 2018-10-25 | $25.94 | $26.24 | $25.76 | $25.92 | $22.79 | 5,957,408 |
| 2018-10-24 | $25.41 | $26.30 | $25.15 | $26.19 | $23.03 | 4,193,101 |
| 2018-10-23 | $25.29 | $25.40 | $25.08 | $25.30 | $22.25 | 3,143,627 |
| 2018-10-22 | $25.44 | $25.51 | $25.07 | $25.18 | $22.14 | 2,000,366 |
| 2018-10-19 | $25.10 | $25.51 | $24.93 | $25.40 | $22.34 | 2,537,533 |
| 2018-10-18 | $25.08 | $25.34 | $24.99 | $25.24 | $22.19 | 2,707,830 |
| 2018-10-17 | $25.16 | $25.25 | $24.91 | $25.03 | $22.01 | 1,441,231 |
| 2018-10-16 | $24.64 | $25.25 | $24.48 | $25.16 | $22.12 | 3,510,277 |
| 2018-10-15 | $24.29 | $24.96 | $24.29 | $24.75 | $21.76 | 4,902,535 |
| 2018-10-12 | $24.64 | $24.70 | $24.19 | $24.31 | $21.38 | 2,937,814 |
| 2018-10-11 | $25.17 | $25.27 | $24.47 | $24.65 | $21.68 | 4,468,711 |
| 2018-10-10 | $24.91 | $25.42 | $24.88 | $25.08 | $22.05 | 4,296,939 |
| 2018-10-09 | $25.13 | $25.30 | $24.93 | $24.99 | $21.97 | 2,543,223 |
| 2018-10-08 | $25.05 | $25.26 | $24.88 | $25.05 | $22.03 | 3,009,602 |
| 2018-10-05 | $24.96 | $25.10 | $24.90 | $24.97 | $21.96 | 3,706,559 |
| 2018-10-04 | $24.74 | $25.07 | $24.53 | $25.05 | $22.03 | 2,149,080 |
| 2018-10-03 | $25.10 | $25.19 | $24.62 | $24.81 | $21.82 | 1,776,204 |
| 2018-10-02 | $24.92 | $25.18 | $24.81 | $25.06 | $22.04 | 2,126,329 |
| 2018-10-01 | $24.86 | $24.90 | $24.71 | $24.79 | $21.80 | 1,603,061 |
| 2018-09-28 | $24.78 | $24.94 | $24.70 | $24.92 | $21.91 | 5,195,036 |
| 2018-09-27 | $24.59 | $24.95 | $24.57 | $24.78 | $21.79 | 2,457,675 |
| 2018-09-26 | $24.88 | $24.99 | $24.56 | $24.56 | $21.60 | 2,394,777 |
| 2018-09-25 | $25.12 | $25.28 | $24.81 | $24.89 | $21.89 | 2,846,936 |
| 2018-09-24 | $25.42 | $25.82 | $25.29 | $25.29 | $22.24 | 3,352,259 |
| 2018-09-21 | $24.98 | $25.63 | $24.72 | $25.55 | $22.47 | 11,601,945 |
| 2018-09-20 | $25.59 | $25.59 | $25.13 | $25.23 | $22.19 | 5,165,292 |
| 2018-09-19 | $25.89 | $25.89 | $25.26 | $25.54 | $22.46 | 6,470,425 |
| 2018-09-18 | $25.54 | $25.96 | $25.45 | $25.92 | $22.79 | 6,549,173 |
| 2018-09-17 | $24.80 | $26.00 | $24.79 | $25.73 | $22.63 | 15,104,460 |
| 2018-09-14 | $25.52 | $25.91 | $24.68 | $24.79 | $21.80 | 33,151,059 |
| 2018-09-13 | $27.93 | $28.11 | $27.67 | $28.08 | $24.69 | 1,968,419 |
| 2018-09-12 | $27.71 | $28.01 | $27.66 | $27.89 | $24.52 | 3,913,757 |
| 2018-09-11 | $27.64 | $27.79 | $27.53 | $27.73 | $24.38 | 1,872,361 |
| 2018-09-10 | $27.24 | $27.76 | $27.24 | $27.62 | $24.29 | 2,423,581 |
| 2018-09-07 | $27.50 | $27.65 | $27.30 | $27.35 | $24.05 | 1,913,711 |
| 2018-09-06 | $27.53 | $27.75 | $27.37 | $27.68 | $24.34 | 1,135,207 |
| 2018-09-05 | $27.11 | $27.56 | $27.06 | $27.54 | $24.22 | 1,990,752 |
| 2018-09-04 | $27.13 | $27.36 | $27.10 | $27.12 | $23.85 | 1,884,118 |
| 2018-08-31 | $27.18 | $27.32 | $27.02 | $27.07 | $23.80 | 2,246,218 |
| 2018-08-30 | $27.28 | $27.32 | $27.05 | $27.15 | $23.87 | 1,669,128 |
| 2018-08-29 | $27.01 | $27.28 | $27.00 | $27.25 | $23.96 | 2,388,999 |
| 2018-08-28 | $26.89 | $26.99 | $26.81 | $26.95 | $23.70 | 1,744,162 |
| 2018-08-27 | $27.10 | $27.14 | $26.75 | $26.95 | $23.70 | 1,867,526 |
| 2018-08-24 | $26.99 | $27.09 | $26.86 | $27.06 | $23.80 | 1,866,849 |
| 2018-08-23 | $27.01 | $27.20 | $26.96 | $27.04 | $23.78 | 1,412,632 |
| 2018-08-22 | $27.20 | $27.20 | $26.90 | $27.00 | $23.74 | 1,346,093 |
| 2018-08-21 | $27.40 | $27.45 | $27.08 | $27.17 | $23.89 | 1,913,431 |
| 2018-08-20 | $27.64 | $27.68 | $27.37 | $27.43 | $24.12 | 1,987,425 |
| 2018-08-17 | $27.48 | $27.76 | $27.41 | $27.60 | $24.27 | 2,372,670 |
| 2018-08-16 | $27.20 | $27.59 | $27.11 | $27.52 | $24.20 | 2,062,854 |
| 2018-08-15 | $26.99 | $27.45 | $26.95 | $27.19 | $23.91 | 3,563,454 |
| 2018-08-14 | $26.80 | $27.10 | $26.80 | $26.96 | $23.71 | 2,679,483 |
| 2018-08-13 | $26.61 | $26.86 | $26.53 | $26.83 | $23.59 | 3,024,467 |
| 2018-08-10 | $26.57 | $26.84 | $26.48 | $26.61 | $23.40 | 2,979,329 |
| 2018-08-09 | $26.47 | $26.61 | $26.35 | $26.51 | $23.31 | 1,693,740 |
| 2018-08-08 | $26.50 | $26.66 | $26.41 | $26.47 | $23.28 | 1,826,902 |
| 2018-08-07 | $26.72 | $26.72 | $26.34 | $26.54 | $23.34 | 1,778,788 |
| 2018-08-06 | $26.58 | $26.91 | $26.53 | $26.79 | $23.56 | 3,528,544 |
| 2018-08-03 | $26.29 | $26.67 | $26.14 | $26.59 | $23.38 | 2,646,573 |
| 2018-08-02 | $25.97 | $26.42 | $25.87 | $26.29 | $23.12 | 3,762,320 |
| 2018-08-01 | $25.66 | $26.03 | $25.43 | $25.90 | $22.78 | 3,274,783 |
| 2018-07-31 | $25.84 | $26.22 | $25.68 | $26.18 | $23.02 | 3,114,703 |
| 2018-07-30 | $25.95 | $26.01 | $25.68 | $25.72 | $22.62 | 3,356,754 |
| 2018-07-27 | $26.12 | $26.27 | $26.01 | $26.17 | $22.84 | 2,212,710 |
| 2018-07-26 | $25.93 | $26.15 | $25.89 | $26.12 | $22.80 | 1,844,509 |
| 2018-07-25 | $25.83 | $25.95 | $25.72 | $25.79 | $22.51 | 1,823,995 |
| 2018-07-24 | $25.69 | $25.89 | $25.31 | $25.79 | $22.51 | 3,561,632 |
| 2018-07-23 | $25.97 | $26.01 | $25.61 | $25.74 | $22.46 | 2,356,548 |
| 2018-07-20 | $25.99 | $26.16 | $25.76 | $25.95 | $22.65 | 2,724,472 |
| 2018-07-19 | $26.03 | $26.28 | $25.91 | $26.15 | $22.82 | 2,410,413 |
| 2018-07-18 | $26.10 | $26.16 | $25.80 | $25.90 | $22.60 | 2,323,331 |
| 2018-07-17 | $26.35 | $26.35 | $26.05 | $26.12 | $22.80 | 2,075,414 |
| 2018-07-16 | $26.31 | $26.35 | $26.08 | $26.26 | $22.92 | 1,404,805 |
| 2018-07-13 | $26.32 | $26.43 | $26.16 | $26.30 | $22.95 | 1,679,898 |
| 2018-07-12 | $26.40 | $26.41 | $26.23 | $26.30 | $22.95 | 2,238,963 |
| 2018-07-11 | $26.24 | $26.41 | $26.19 | $26.38 | $23.02 | 1,898,533 |
| 2018-07-10 | $25.90 | $26.37 | $25.76 | $26.24 | $22.90 | 3,181,818 |
| 2018-07-09 | $26.88 | $26.88 | $25.99 | $26.06 | $22.74 | 3,372,206 |
| 2018-07-06 | $26.86 | $27.01 | $26.80 | $26.88 | $23.46 | 2,351,323 |
| 2018-07-05 | $26.72 | $26.87 | $26.52 | $26.80 | $23.39 | 4,200,469 |
| 2018-07-03 | $26.49 | $26.84 | $26.34 | $26.73 | $23.33 | 1,450,197 |
| 2018-07-02 | $26.30 | $26.56 | $26.25 | $26.52 | $23.14 | 4,150,086 |
| 2018-06-29 | $26.07 | $26.31 | $25.86 | $26.28 | $22.94 | 4,245,115 |
| 2018-06-28 | $25.87 | $26.25 | $25.87 | $26.12 | $22.80 | 4,218,641 |
| 2018-06-27 | $25.53 | $25.88 | $25.48 | $25.83 | $22.54 | 1,645,563 |
| 2018-06-26 | $25.61 | $25.87 | $25.51 | $25.57 | $22.32 | 2,382,337 |
| 2018-06-25 | $25.04 | $25.79 | $24.99 | $25.67 | $22.40 | 2,991,058 |
| 2018-06-22 | $24.79 | $25.12 | $24.73 | $25.06 | $21.87 | 2,958,185 |
| 2018-06-21 | $24.79 | $24.93 | $24.48 | $24.78 | $21.63 | 2,853,825 |
| 2018-06-20 | $24.72 | $24.84 | $24.54 | $24.80 | $21.64 | 1,593,002 |
| 2018-06-19 | $24.34 | $24.68 | $24.34 | $24.67 | $21.53 | 2,272,745 |
| 2018-06-18 | $24.24 | $24.43 | $24.18 | $24.39 | $21.29 | 2,101,357 |
| 2018-06-15 | $24.01 | $24.30 | $23.65 | $24.26 | $21.17 | 4,875,041 |
| 2018-06-14 | $23.83 | $24.06 | $23.80 | $23.99 | $20.94 | 2,632,252 |
| 2018-06-13 | $23.79 | $24.07 | $23.72 | $23.80 | $20.77 | 3,398,204 |
| 2018-06-12 | $23.26 | $23.76 | $23.24 | $23.73 | $20.71 | 2,510,671 |
| 2018-06-11 | $23.55 | $23.69 | $23.23 | $23.27 | $20.31 | 1,958,514 |
| 2018-06-08 | $23.62 | $23.72 | $23.39 | $23.52 | $20.53 | 2,628,775 |
| 2018-06-07 | $23.57 | $23.78 | $23.36 | $23.56 | $20.56 | 3,157,725 |
| 2018-06-06 | $24.26 | $24.45 | $23.49 | $23.54 | $20.54 | 2,984,664 |
| 2018-06-05 | $24.49 | $24.51 | $24.25 | $24.25 | $21.16 | 2,787,690 |
| 2018-06-04 | $24.81 | $24.94 | $24.37 | $24.49 | $21.37 | 3,544,144 |
| 2018-06-01 | $25.26 | $25.27 | $24.74 | $24.74 | $21.59 | 2,873,514 |
| 2018-05-31 | $25.22 | $25.48 | $25.06 | $25.30 | $22.08 | 2,408,540 |
| 2018-05-30 | $25.03 | $25.37 | $24.94 | $25.31 | $22.09 | 2,464,913 |
| 2018-05-29 | $25.36 | $25.36 | $24.92 | $25.07 | $21.88 | 2,625,299 |
| 2018-05-25 | $24.90 | $25.17 | $24.82 | $25.10 | $21.91 | 2,592,192 |
| 2018-05-24 | $24.66 | $24.91 | $24.61 | $24.85 | $21.69 | 1,962,482 |
| 2018-05-23 | $24.48 | $24.69 | $24.41 | $24.67 | $21.53 | 2,300,180 |
| 2018-05-22 | $24.34 | $24.54 | $24.31 | $24.40 | $21.29 | 2,229,256 |
| 2018-05-21 | $24.44 | $24.49 | $24.18 | $24.40 | $21.29 | 2,141,054 |
| 2018-05-18 | $24.45 | $24.59 | $24.28 | $24.43 | $21.32 | 3,273,452 |
| 2018-05-17 | $24.62 | $24.98 | $24.35 | $24.36 | $21.26 | 3,053,738 |
| 2018-05-16 | $24.74 | $24.75 | $24.35 | $24.40 | $21.29 | 3,740,159 |
| 2018-05-15 | $24.82 | $24.86 | $24.50 | $24.69 | $21.55 | 2,622,596 |
| 2018-05-14 | $24.92 | $25.01 | $24.70 | $24.85 | $21.69 | 2,270,373 |
| 2018-05-11 | $24.95 | $25.03 | $24.81 | $24.93 | $21.76 | 2,161,718 |
| 2018-05-10 | $24.80 | $24.95 | $24.67 | $24.91 | $21.74 | 2,152,049 |
| 2018-05-09 | $25.14 | $25.15 | $24.59 | $24.65 | $21.51 | 3,009,008 |
| 2018-05-08 | $25.36 | $25.37 | $25.02 | $25.10 | $21.91 | 3,650,016 |
| 2018-05-07 | $25.61 | $25.75 | $25.31 | $25.48 | $22.24 | 3,289,072 |
| 2018-05-04 | $25.58 | $25.63 | $25.29 | $25.41 | $22.18 | 2,840,496 |
| 2018-05-03 | $25.29 | $25.63 | $25.11 | $25.57 | $22.32 | 4,622,153 |
| 2018-05-02 | $24.75 | $25.46 | $24.75 | $25.38 | $22.15 | 7,217,420 |
| 2018-05-01 | $24.36 | $24.57 | $24.36 | $24.52 | $21.40 | 3,922,577 |
| 2018-04-30 | $24.56 | $24.62 | $24.39 | $24.39 | $21.29 | 2,150,618 |
| 2018-04-27 | $24.06 | $24.59 | $24.01 | $24.51 | $21.39 | 2,565,732 |
| 2018-04-26 | $23.88 | $24.28 | $23.75 | $24.28 | $21.02 | 2,361,479 |
| 2018-04-25 | $23.83 | $24.03 | $23.72 | $23.91 | $20.70 | 2,172,810 |
| 2018-04-24 | $23.89 | $24.07 | $23.68 | $23.93 | $20.72 | 3,261,839 |
| 2018-04-23 | $23.79 | $24.04 | $23.73 | $23.87 | $20.67 | 1,837,994 |
| 2018-04-20 | $24.03 | $24.09 | $23.67 | $23.75 | $20.56 | 3,177,688 |
| 2018-04-19 | $23.81 | $24.02 | $23.71 | $24.00 | $20.78 | 2,962,591 |
| 2018-04-18 | $24.18 | $24.36 | $23.93 | $23.95 | $20.74 | 2,504,054 |
| 2018-04-17 | $23.99 | $24.23 | $23.87 | $24.14 | $20.90 | 1,321,154 |
| 2018-04-16 | $23.60 | $23.95 | $23.53 | $23.89 | $20.68 | 2,436,000 |
| 2018-04-13 | $23.58 | $23.69 | $23.46 | $23.55 | $20.39 | 2,739,439 |
| 2018-04-12 | $23.99 | $24.06 | $23.51 | $23.52 | $20.36 | 2,120,062 |
| 2018-04-11 | $24.08 | $24.26 | $23.95 | $23.98 | $20.76 | 3,608,322 |
| 2018-04-10 | $24.13 | $24.28 | $24.07 | $24.11 | $20.88 | 4,198,573 |
| 2018-04-09 | $24.25 | $24.43 | $24.10 | $24.15 | $20.91 | 3,818,480 |
| 2018-04-06 | $24.50 | $24.64 | $24.08 | $24.25 | $21.00 | 5,764,278 |
| 2018-04-05 | $24.17 | $24.54 | $23.93 | $24.43 | $21.15 | 3,648,256 |
| 2018-04-04 | $23.94 | $24.26 | $23.83 | $24.19 | $20.94 | 5,150,604 |
| 2018-04-03 | $23.80 | $24.17 | $23.65 | $24.02 | $20.80 | 2,808,684 |
| 2018-04-02 | $23.96 | $24.12 | $23.63 | $23.85 | $20.65 | 3,460,681 |
| 2018-03-29 | $23.79 | $24.01 | $23.73 | $23.91 | $20.70 | 2,800,761 |
| 2018-03-28 | $23.74 | $23.83 | $23.52 | $23.72 | $20.54 | 3,655,423 |
| 2018-03-27 | $23.38 | $23.99 | $23.26 | $23.79 | $20.60 | 5,712,500 |
| 2018-03-26 | $23.14 | $23.48 | $23.13 | $23.39 | $20.25 | 3,649,046 |
| 2018-03-23 | $23.61 | $23.74 | $23.04 | $23.06 | $19.97 | 3,823,289 |
| 2018-03-22 | $23.27 | $23.82 | $23.20 | $23.39 | $20.25 | 4,534,817 |
| 2018-03-21 | $23.20 | $23.64 | $23.14 | $23.29 | $20.17 | 3,172,189 |
| 2018-03-20 | $23.26 | $23.35 | $23.10 | $23.18 | $20.07 | 3,236,014 |
| 2018-03-19 | $23.39 | $23.51 | $23.13 | $23.24 | $20.12 | 2,232,092 |
| 2018-03-16 | $23.38 | $23.55 | $23.13 | $23.43 | $20.29 | 13,093,651 |
| 2018-03-15 | $23.33 | $23.57 | $23.16 | $23.39 | $20.25 | 3,455,440 |
| 2018-03-14 | $23.20 | $23.48 | $23.10 | $23.31 | $20.18 | 3,545,650 |
| 2018-03-13 | $23.20 | $23.42 | $23.08 | $23.14 | $20.04 | 3,767,214 |
| 2018-03-12 | $22.99 | $23.19 | $22.96 | $23.14 | $20.04 | 5,725,231 |
| 2018-03-09 | $23.09 | $23.12 | $22.74 | $22.96 | $19.88 | 4,671,871 |
| 2018-03-08 | $22.95 | $23.18 | $22.87 | $23.08 | $19.98 | 2,365,884 |
| 2018-03-07 | $23.25 | $23.29 | $22.81 | $22.95 | $19.87 | 4,216,249 |
| 2018-03-06 | $23.48 | $23.54 | $23.20 | $23.21 | $20.10 | 5,323,483 |
| 2018-03-05 | $23.18 | $23.61 | $23.06 | $23.53 | $20.37 | 3,926,349 |
| 2018-03-02 | $23.19 | $23.40 | $22.99 | $23.17 | $20.06 | 4,702,544 |
| 2018-03-01 | $23.16 | $23.53 | $23.08 | $23.17 | $20.06 | 5,428,375 |
| 2018-02-28 | $23.34 | $23.46 | $23.11 | $23.13 | $20.03 | 5,806,824 |
| 2018-02-27 | $23.66 | $23.70 | $23.21 | $23.32 | $20.19 | 3,818,876 |
| 2018-02-26 | $23.67 | $23.75 | $23.43 | $23.59 | $20.43 | 4,380,033 |
| 2018-02-23 | $23.11 | $23.63 | $23.11 | $23.60 | $20.43 | 3,752,291 |
| 2018-02-22 | $22.89 | $23.29 | $22.84 | $23.08 | $19.98 | 4,094,549 |
| 2018-02-21 | $22.95 | $23.28 | $22.80 | $22.80 | $19.74 | 2,791,131 |
| 2018-02-20 | $23.56 | $23.77 | $22.81 | $23.02 | $19.93 | 4,059,815 |
| 2018-02-16 | $23.32 | $23.63 | $23.26 | $23.48 | $20.33 | 3,758,314 |
| 2018-02-15 | $22.83 | $23.37 | $22.77 | $23.37 | $20.23 | 6,153,288 |
| 2018-02-14 | $22.98 | $23.04 | $22.74 | $22.74 | $19.69 | 3,177,644 |
| 2018-02-13 | $23.04 | $23.22 | $22.79 | $23.13 | $20.03 | 2,468,654 |
| 2018-02-12 | $23.14 | $23.23 | $22.81 | $23.11 | $20.01 | 3,440,065 |
| 2018-02-09 | $22.58 | $23.27 | $22.49 | $23.09 | $19.99 | 4,940,198 |
| 2018-02-08 | $22.89 | $23.20 | $22.44 | $22.51 | $19.49 | 6,342,854 |
| 2018-02-07 | $23.27 | $23.65 | $23.08 | $23.09 | $19.82 | 3,886,414 |
| 2018-02-06 | $23.21 | $23.42 | $22.70 | $23.28 | $19.98 | 4,922,148 |
| 2018-02-05 | $23.95 | $24.20 | $23.52 | $23.52 | $20.19 | 3,895,198 |
| 2018-02-02 | $24.15 | $24.22 | $23.94 | $23.97 | $20.58 | 2,913,450 |
| 2018-02-01 | $24.70 | $24.77 | $24.11 | $24.24 | $20.81 | 3,907,719 |
| 2018-01-31 | $24.50 | $24.69 | $24.31 | $24.68 | $21.19 | 4,408,193 |
| 2018-01-30 | $24.23 | $24.55 | $24.16 | $24.45 | $20.99 | 2,747,054 |
| 2018-01-29 | $24.42 | $24.49 | $24.15 | $24.22 | $20.79 | 2,899,140 |
| 2018-01-26 | $24.49 | $24.59 | $24.28 | $24.50 | $21.03 | 4,379,690 |
| 2018-01-25 | $24.10 | $24.45 | $24.05 | $24.42 | $20.96 | 2,761,570 |
| 2018-01-24 | $24.03 | $24.20 | $23.87 | $24.18 | $20.76 | 3,611,675 |
| 2018-01-23 | $24.02 | $24.28 | $23.98 | $24.17 | $20.75 | 2,301,700 |
| 2018-01-22 | $24.01 | $24.10 | $23.87 | $23.95 | $20.56 | 3,583,820 |
| 2018-01-19 | $24.06 | $24.16 | $23.85 | $23.94 | $20.55 | 2,586,079 |
| 2018-01-18 | $24.14 | $24.22 | $23.92 | $23.98 | $20.58 | 3,943,317 |
| 2018-01-17 | $24.12 | $24.26 | $24.06 | $24.15 | $20.73 | 2,054,685 |
| 2018-01-16 | $24.16 | $24.23 | $23.77 | $24.03 | $20.63 | 2,370,360 |
| 2018-01-12 | $24.08 | $24.27 | $23.96 | $24.07 | $20.66 | 2,661,419 |
| 2018-01-11 | $24.38 | $24.51 | $24.02 | $24.13 | $20.71 | 3,112,628 |
| 2018-01-10 | $24.60 | $24.69 | $24.08 | $24.13 | $20.71 | 3,861,034 |
| 2018-01-09 | $24.98 | $25.08 | $24.65 | $24.70 | $21.20 | 2,333,859 |
| 2018-01-08 | $24.87 | $25.01 | $24.79 | $25.00 | $21.46 | 2,802,326 |
| 2018-01-05 | $25.13 | $25.21 | $24.56 | $24.79 | $21.28 | 3,308,423 |
| 2018-01-04 | $25.17 | $25.36 | $25.00 | $25.09 | $21.54 | 3,406,394 |
| 2018-01-03 | $25.28 | $25.52 | $25.08 | $25.20 | $21.63 | 2,130,392 |
| 2018-01-02 | $25.64 | $25.69 | $25.31 | $25.36 | $21.77 | 2,405,122 |
| 2017-12-29 | $25.61 | $25.71 | $25.44 | $25.67 | $22.04 | 2,795,250 |
| 2017-12-28 | $25.32 | $25.57 | $25.20 | $25.56 | $21.94 | 2,418,596 |
| 2017-12-27 | $25.14 | $25.30 | $25.10 | $25.24 | $21.67 | 1,732,389 |
| 2017-12-26 | $25.26 | $25.38 | $25.03 | $25.06 | $21.51 | 1,693,967 |
| 2017-12-22 | $24.79 | $25.31 | $24.79 | $25.28 | $21.70 | 3,609,251 |
| 2017-12-21 | $24.88 | $25.03 | $24.63 | $24.66 | $21.17 | 2,776,764 |
| 2017-12-20 | $25.31 | $25.41 | $24.85 | $24.96 | $21.43 | 3,386,557 |
| 2017-12-19 | $26.03 | $26.07 | $25.28 | $25.30 | $21.72 | 1,965,686 |
| 2017-12-18 | $26.48 | $26.53 | $25.92 | $25.98 | $22.30 | 2,522,092 |
| 2017-12-15 | $26.52 | $26.69 | $26.45 | $26.51 | $22.76 | 6,003,365 |
| 2017-12-14 | $26.39 | $26.65 | $26.20 | $26.48 | $22.73 | 3,263,032 |
| 2017-12-13 | $26.43 | $26.66 | $26.34 | $26.43 | $22.69 | 2,138,607 |
| 2017-12-12 | $27.17 | $27.20 | $26.32 | $26.39 | $22.65 | 4,162,060 |
| 2017-12-11 | $27.06 | $27.19 | $26.94 | $27.18 | $23.33 | 1,886,536 |
| 2017-12-08 | $26.97 | $27.15 | $26.87 | $27.14 | $23.30 | 1,949,605 |
| 2017-12-07 | $27.02 | $27.08 | $26.84 | $27.03 | $23.20 | 2,488,136 |
| 2017-12-06 | $26.82 | $27.07 | $26.82 | $27.00 | $23.18 | 1,945,015 |
| 2017-12-05 | $27.09 | $27.11 | $26.72 | $26.80 | $23.01 | 1,805,623 |
| 2017-12-04 | $27.30 | $27.44 | $27.00 | $27.03 | $23.20 | 2,093,105 |
| 2017-12-01 | $27.60 | $27.68 | $27.08 | $27.33 | $23.46 | 2,808,754 |
| 2017-11-30 | $27.26 | $27.58 | $27.21 | $27.53 | $23.63 | 3,768,991 |
| 2017-11-29 | $27.10 | $27.26 | $26.97 | $27.17 | $23.32 | 2,689,151 |
| 2017-11-28 | $27.20 | $27.33 | $27.08 | $27.20 | $23.35 | 2,372,031 |
| 2017-11-27 | $27.08 | $27.15 | $26.88 | $27.10 | $23.26 | 2,736,967 |
| 2017-11-24 | $27.11 | $27.20 | $27.02 | $27.04 | $23.21 | 611,330 |
| 2017-11-22 | $27.26 | $27.35 | $26.97 | $27.04 | $23.21 | 2,142,645 |
| 2017-11-21 | $27.18 | $27.32 | $27.13 | $27.22 | $23.37 | 2,049,810 |
| 2017-11-20 | $27.14 | $27.24 | $26.92 | $27.09 | $23.25 | 3,020,596 |
| 2017-11-17 | $27.23 | $27.45 | $27.02 | $27.08 | $23.25 | 6,258,805 |
| 2017-11-16 | $27.18 | $27.47 | $27.02 | $27.32 | $23.45 | 3,609,537 |
| 2017-11-15 | $27.64 | $27.76 | $27.21 | $27.24 | $23.38 | 2,328,997 |
| 2017-11-14 | $27.22 | $27.61 | $27.14 | $27.58 | $23.67 | 3,728,304 |
| 2017-11-13 | $27.25 | $27.47 | $27.15 | $27.32 | $23.45 | 1,987,571 |
| 2017-11-10 | $27.36 | $27.45 | $27.09 | $27.20 | $23.35 | 1,700,122 |
| 2017-11-09 | $27.41 | $27.60 | $27.32 | $27.52 | $23.62 | 1,938,893 |
| 2017-11-08 | $27.43 | $27.61 | $27.34 | $27.52 | $23.62 | 1,462,035 |
| 2017-11-07 | $27.24 | $27.61 | $27.20 | $27.47 | $23.58 | 1,754,907 |
| 2017-11-06 | $27.35 | $27.36 | $27.15 | $27.21 | $23.36 | 2,213,149 |
| 2017-11-03 | $26.85 | $27.41 | $26.79 | $27.33 | $23.46 | 3,699,443 |
| 2017-11-02 | $26.65 | $26.99 | $26.39 | $26.94 | $23.13 | 3,353,190 |
| 2017-11-01 | $26.99 | $26.99 | $26.41 | $26.58 | $22.82 | 3,384,059 |
| 2017-10-31 | $26.23 | $26.54 | $26.23 | $26.37 | $22.64 | 2,195,317 |
| 2017-10-30 | $26.24 | $26.37 | $26.17 | $26.25 | $22.53 | 1,867,307 |
| 2017-10-27 | $26.42 | $26.59 | $26.23 | $26.44 | $22.55 | 2,724,735 |
| 2017-10-26 | $26.62 | $26.77 | $26.40 | $26.47 | $22.57 | 1,881,154 |
| 2017-10-25 | $26.52 | $26.56 | $26.04 | $26.54 | $22.63 | 1,931,899 |
| 2017-10-24 | $26.75 | $26.86 | $26.49 | $26.67 | $22.74 | 1,401,977 |
| 2017-10-23 | $26.73 | $26.85 | $26.58 | $26.82 | $22.87 | 1,225,314 |
| 2017-10-20 | $26.74 | $26.77 | $26.47 | $26.66 | $22.73 | 1,845,260 |
| 2017-10-19 | $26.51 | $26.77 | $26.35 | $26.76 | $22.82 | 1,522,486 |
| 2017-10-18 | $26.40 | $26.49 | $26.35 | $26.43 | $22.54 | 1,241,166 |
| 2017-10-17 | $26.33 | $26.48 | $26.23 | $26.45 | $22.55 | 1,716,766 |
| 2017-10-16 | $26.65 | $26.67 | $26.33 | $26.37 | $22.49 | 2,088,375 |
| 2017-10-13 | $26.60 | $26.75 | $26.52 | $26.60 | $22.68 | 1,541,922 |
| 2017-10-12 | $26.50 | $26.69 | $26.49 | $26.57 | $22.66 | 2,388,269 |
| 2017-10-11 | $26.35 | $26.69 | $26.33 | $26.42 | $22.53 | 2,756,092 |
| 2017-10-10 | $25.97 | $26.37 | $25.91 | $26.35 | $22.47 | 2,027,844 |
| 2017-10-09 | $25.79 | $26.00 | $25.75 | $25.91 | $22.09 | 1,610,604 |
| 2017-10-06 | $25.65 | $25.73 | $25.46 | $25.72 | $21.93 | 3,089,634 |
| 2017-10-05 | $25.65 | $25.80 | $25.51 | $25.72 | $21.93 | 1,893,473 |
| 2017-10-04 | $25.40 | $25.73 | $25.32 | $25.71 | $21.92 | 2,965,241 |
| 2017-10-03 | $25.51 | $25.51 | $25.25 | $25.37 | $21.63 | 2,452,193 |
| 2017-10-02 | $25.61 | $25.69 | $25.38 | $25.51 | $21.75 | 1,564,556 |
| 2017-09-29 | $25.47 | $25.68 | $25.40 | $25.59 | $21.82 | 1,643,319 |
| 2017-09-28 | $25.35 | $25.50 | $25.24 | $25.50 | $21.74 | 1,590,960 |
| 2017-09-27 | $25.96 | $25.96 | $25.22 | $25.42 | $21.68 | 2,285,648 |
| 2017-09-26 | $25.91 | $26.17 | $25.81 | $26.07 | $22.23 | 1,624,848 |
| 2017-09-25 | $25.71 | $25.97 | $25.56 | $25.91 | $22.09 | 3,271,868 |
| 2017-09-22 | $26.16 | $26.19 | $25.68 | $25.69 | $21.91 | 2,010,830 |
| 2017-09-21 | $26.18 | $26.33 | $26.07 | $26.12 | $22.27 | 895,606 |
| 2017-09-20 | $26.49 | $26.57 | $26.09 | $26.19 | $22.33 | 1,952,253 |
| 2017-09-19 | $26.58 | $26.63 | $26.32 | $26.40 | $22.51 | 1,408,626 |
| 2017-09-18 | $26.99 | $26.99 | $26.39 | $26.54 | $22.63 | 2,303,239 |
| 2017-09-15 | $26.88 | $27.05 | $26.75 | $26.99 | $23.01 | 3,446,670 |
| 2017-09-14 | $26.66 | $26.92 | $26.58 | $26.92 | $22.96 | 1,528,834 |
| 2017-09-13 | $26.72 | $26.83 | $26.64 | $26.68 | $22.75 | 1,189,202 |
| 2017-09-12 | $27.26 | $27.29 | $26.62 | $26.79 | $22.84 | 1,198,710 |
| 2017-09-11 | $27.06 | $27.25 | $27.02 | $27.23 | $23.22 | 1,436,532 |
| 2017-09-08 | $26.95 | $27.16 | $26.84 | $27.11 | $23.12 | 1,655,015 |
| 2017-09-07 | $26.83 | $27.02 | $26.76 | $26.99 | $23.01 | 1,007,930 |
| 2017-09-06 | $26.92 | $26.98 | $26.69 | $26.79 | $22.84 | 897,994 |
| 2017-09-05 | $26.88 | $26.91 | $26.75 | $26.87 | $22.91 | 1,204,460 |
| 2017-09-01 | $26.95 | $26.99 | $26.76 | $26.86 | $22.90 | 762,900 |
| 2017-08-31 | $26.89 | $26.98 | $26.83 | $26.87 | $22.91 | 1,698,147 |
| 2017-08-30 | $26.92 | $27.00 | $26.87 | $26.91 | $22.95 | 810,227 |
| 2017-08-29 | $27.12 | $27.20 | $26.97 | $26.98 | $23.01 | 940,348 |
| 2017-08-28 | $27.14 | $27.25 | $27.00 | $27.09 | $23.10 | 1,067,607 |
| 2017-08-25 | $27.07 | $27.22 | $27.01 | $27.11 | $23.12 | 1,393,047 |
| 2017-08-24 | $27.03 | $27.10 | $26.87 | $26.94 | $22.97 | 1,986,629 |
| 2017-08-23 | $26.92 | $27.06 | $26.82 | $27.03 | $23.05 | 1,029,529 |
| 2017-08-22 | $26.78 | $26.99 | $26.61 | $26.94 | $22.97 | 1,661,719 |
| 2017-08-21 | $26.79 | $26.84 | $26.71 | $26.78 | $22.84 | 1,430,315 |
| 2017-08-18 | $26.60 | $26.88 | $26.46 | $26.79 | $22.84 | 2,608,673 |
| 2017-08-17 | $26.98 | $27.02 | $26.65 | $26.69 | $22.76 | 2,108,339 |
| 2017-08-16 | $26.67 | $26.99 | $26.62 | $26.96 | $22.99 | 1,730,191 |
| 2017-08-15 | $26.64 | $26.78 | $26.58 | $26.66 | $22.73 | 1,519,816 |
| 2017-08-14 | $26.51 | $26.72 | $26.37 | $26.64 | $22.72 | 1,749,636 |
| 2017-08-11 | $26.34 | $26.41 | $26.15 | $26.35 | $22.47 | 1,378,390 |
| 2017-08-10 | $26.38 | $26.45 | $26.19 | $26.37 | $22.49 | 1,325,863 |
| 2017-08-09 | $26.41 | $26.55 | $26.35 | $26.38 | $22.49 | 1,977,212 |
| 2017-08-08 | $26.32 | $26.38 | $26.19 | $26.32 | $22.44 | 1,891,805 |
| 2017-08-07 | $26.35 | $26.37 | $26.20 | $26.36 | $22.48 | 1,514,114 |
| 2017-08-04 | $26.41 | $26.53 | $26.30 | $26.40 | $22.51 | 1,360,123 |
| 2017-08-03 | $26.68 | $26.69 | $26.19 | $26.50 | $22.60 | 3,081,859 |
| 2017-08-02 | $25.90 | $26.67 | $25.75 | $26.67 | $22.74 | 2,791,320 |
| 2017-08-01 | $26.16 | $26.46 | $26.09 | $26.24 | $22.38 | 2,841,680 |
| 2017-07-31 | $26.09 | $26.19 | $26.01 | $26.06 | $22.22 | 1,675,422 |
| 2017-07-28 | $26.26 | $26.34 | $25.94 | $26.07 | $22.23 | 1,663,652 |
| 2017-07-27 | $26.30 | $26.39 | $26.22 | $26.29 | $22.42 | 2,275,134 |
| 2017-07-26 | $26.02 | $26.56 | $25.93 | $26.51 | $22.46 | 3,763,598 |
| 2017-07-25 | $26.12 | $26.16 | $25.93 | $26.02 | $22.04 | 2,287,141 |
| 2017-07-24 | $25.99 | $26.24 | $25.88 | $26.09 | $22.10 | 1,805,303 |
| 2017-07-21 | $25.81 | $26.02 | $25.72 | $25.98 | $22.01 | 3,131,399 |
| 2017-07-20 | $25.77 | $25.91 | $25.64 | $25.82 | $21.87 | 2,246,348 |
| 2017-07-19 | $25.72 | $25.78 | $25.63 | $25.65 | $21.73 | 1,530,423 |
| 2017-07-18 | $25.86 | $25.88 | $25.67 | $25.69 | $21.76 | 2,131,716 |
| 2017-07-17 | $25.75 | $25.81 | $25.66 | $25.81 | $21.86 | 893,915 |
| 2017-07-14 | $25.57 | $25.82 | $25.55 | $25.75 | $21.81 | 1,618,449 |
| 2017-07-13 | $25.51 | $25.54 | $25.24 | $25.35 | $21.47 | 1,219,242 |
| 2017-07-12 | $25.39 | $25.65 | $25.34 | $25.57 | $21.66 | 2,106,777 |
| 2017-07-11 | $25.22 | $25.27 | $24.96 | $25.17 | $21.32 | 3,804,815 |
| 2017-07-10 | $25.35 | $25.51 | $25.20 | $25.21 | $21.35 | 1,080,339 |
| 2017-07-07 | $25.22 | $25.46 | $25.22 | $25.32 | $21.45 | 1,033,809 |
| 2017-07-06 | $25.27 | $25.34 | $25.11 | $25.20 | $21.35 | 1,705,104 |
| 2017-07-05 | $25.31 | $25.43 | $25.24 | $25.35 | $21.47 | 2,749,876 |
| 2017-07-03 | $25.44 | $25.53 | $25.23 | $25.32 | $21.45 | 976,025 |
| 2017-06-30 | $25.44 | $25.64 | $25.36 | $25.36 | $21.48 | 2,111,038 |
| 2017-06-29 | $25.26 | $25.46 | $25.19 | $25.39 | $21.51 | 1,950,008 |
| 2017-06-28 | $26.00 | $26.05 | $25.49 | $25.49 | $21.59 | 2,103,886 |
| 2017-06-27 | $25.91 | $26.01 | $25.74 | $25.88 | $21.92 | 3,498,895 |
| 2017-06-26 | $25.85 | $26.15 | $25.78 | $26.08 | $22.09 | 1,553,251 |
| 2017-06-23 | $25.89 | $26.01 | $25.77 | $25.81 | $21.86 | 2,036,172 |
| 2017-06-22 | $25.96 | $26.18 | $25.92 | $25.92 | $21.96 | 3,069,619 |
| 2017-06-21 | $26.20 | $26.23 | $25.83 | $26.02 | $22.04 | 1,677,647 |
| 2017-06-20 | $26.17 | $26.24 | $26.06 | $26.23 | $22.22 | 1,462,162 |
| 2017-06-19 | $26.10 | $26.24 | $26.00 | $26.17 | $22.17 | 1,859,227 |
| 2017-06-16 | $26.04 | $26.12 | $25.78 | $26.06 | $22.07 | 4,570,813 |
| 2017-06-15 | $25.87 | $26.06 | $25.76 | $26.05 | $22.07 | 1,797,056 |
| 2017-06-14 | $26.03 | $26.14 | $25.82 | $25.92 | $21.96 | 2,046,502 |
| 2017-06-13 | $25.63 | $25.85 | $25.56 | $25.82 | $21.87 | 1,627,395 |
| 2017-06-12 | $25.82 | $25.82 | $25.50 | $25.67 | $21.74 | 1,774,338 |
| 2017-06-09 | $25.72 | $25.81 | $25.46 | $25.77 | $21.83 | 2,394,118 |
| 2017-06-08 | $26.37 | $26.37 | $25.69 | $25.83 | $21.88 | 3,295,272 |
| 2017-06-07 | $26.30 | $26.56 | $26.25 | $26.44 | $22.40 | 3,433,902 |
| 2017-06-06 | $26.42 | $26.56 | $26.25 | $26.26 | $22.24 | 3,151,396 |
| 2017-06-05 | $26.34 | $26.44 | $26.23 | $26.38 | $22.35 | 3,473,883 |
| 2017-06-02 | $26.33 | $26.44 | $26.19 | $26.35 | $22.32 | 2,222,398 |
| 2017-06-01 | $26.07 | $26.24 | $25.94 | $26.24 | $22.23 | 3,229,438 |
| 2017-05-31 | $25.88 | $26.15 | $25.87 | $26.07 | $22.08 | 3,340,191 |
| 2017-05-30 | $25.56 | $25.85 | $25.50 | $25.82 | $21.87 | 3,317,448 |
| 2017-05-26 | $25.45 | $25.59 | $25.45 | $25.56 | $21.65 | 2,541,965 |
| 2017-05-25 | $25.27 | $25.56 | $25.24 | $25.53 | $21.63 | 1,444,882 |
| 2017-05-24 | $25.17 | $25.23 | $25.08 | $25.22 | $21.36 | 2,374,109 |
| 2017-05-23 | $25.06 | $25.33 | $24.96 | $25.14 | $21.30 | 2,433,901 |
| 2017-05-22 | $24.67 | $25.05 | $24.65 | $25.01 | $21.19 | 2,976,919 |
| 2017-05-19 | $24.56 | $24.71 | $24.36 | $24.70 | $20.92 | 2,546,881 |
| 2017-05-18 | $24.34 | $24.56 | $24.11 | $24.50 | $20.75 | 2,535,003 |
| 2017-05-17 | $24.31 | $24.37 | $24.09 | $24.25 | $20.54 | 2,158,500 |
| 2017-05-16 | $24.55 | $24.62 | $24.21 | $24.21 | $20.51 | 2,472,308 |
| 2017-05-15 | $24.30 | $24.56 | $24.30 | $24.52 | $20.77 | 2,688,993 |
| 2017-05-12 | $24.23 | $24.37 | $24.17 | $24.30 | $20.58 | 1,861,179 |
| 2017-05-11 | $24.11 | $24.17 | $23.96 | $24.14 | $20.45 | 1,893,246 |
| 2017-05-10 | $24.11 | $24.24 | $24.04 | $24.14 | $20.45 | 1,944,447 |
| 2017-05-09 | $24.35 | $24.47 | $24.04 | $24.10 | $20.41 | 1,973,256 |
| 2017-05-08 | $24.57 | $24.61 | $24.31 | $24.38 | $20.65 | 1,707,225 |
| 2017-05-05 | $24.37 | $24.63 | $24.32 | $24.53 | $20.78 | 2,839,854 |
| 2017-05-04 | $24.00 | $24.32 | $23.96 | $24.28 | $20.57 | 4,655,084 |
| 2017-05-03 | $24.32 | $24.34 | $23.94 | $24.01 | $20.34 | 3,080,854 |
| 2017-05-02 | $24.07 | $24.26 | $24.04 | $24.24 | $20.53 | 2,815,235 |
| 2017-05-01 | $24.29 | $24.30 | $24.04 | $24.09 | $20.41 | 2,027,818 |
| 2017-04-28 | $24.32 | $24.33 | $24.16 | $24.25 | $20.54 | 2,418,375 |
| 2017-04-27 | $24.10 | $24.44 | $24.10 | $24.36 | $20.63 | 3,862,935 |
| 2017-04-26 | $24.22 | $24.32 | $24.05 | $24.09 | $20.41 | 2,966,893 |
| 2017-04-25 | $24.18 | $24.44 | $24.16 | $24.43 | $20.54 | 2,910,912 |
| 2017-04-24 | $24.00 | $24.34 | $23.94 | $24.26 | $20.40 | 4,274,549 |
| 2017-04-21 | $24.12 | $24.29 | $24.11 | $24.19 | $20.34 | 5,713,570 |
| 2017-04-20 | $24.15 | $24.16 | $24.01 | $24.12 | $20.28 | 2,927,320 |
| 2017-04-19 | $24.20 | $24.29 | $24.08 | $24.23 | $20.38 | 4,656,060 |
| 2017-04-18 | $24.02 | $24.25 | $23.95 | $24.21 | $20.36 | 3,760,935 |
| 2017-04-17 | $23.83 | $24.03 | $23.77 | $24.02 | $20.20 | 1,916,024 |
| 2017-04-13 | $23.93 | $23.93 | $23.57 | $23.78 | $20.00 | 2,077,778 |
| 2017-04-12 | $23.85 | $23.97 | $23.70 | $23.94 | $20.13 | 1,817,646 |
| 2017-04-11 | $23.71 | $23.89 | $23.54 | $23.85 | $20.06 | 2,682,704 |
| 2017-04-10 | $23.73 | $23.80 | $23.59 | $23.74 | $19.96 | 2,275,496 |
| 2017-04-07 | $23.89 | $23.95 | $23.67 | $23.68 | $19.91 | 54,531 |
| 2017-04-06 | $23.77 | $23.94 | $23.64 | $23.84 | $20.05 | 27,688 |
| 2017-04-05 | $23.65 | $23.81 | $23.57 | $23.78 | $20.00 | 2,952,283 |
| 2017-04-04 | $23.66 | $23.79 | $23.57 | $23.66 | $19.90 | 2,694,518 |
| 2017-04-03 | $23.74 | $23.77 | $23.53 | $23.68 | $19.91 | 2,264,312 |
| 2017-03-31 | $23.58 | $23.88 | $23.58 | $23.79 | $20.01 | 2,072,368 |
| 2017-03-30 | $23.58 | $23.65 | $23.48 | $23.59 | $19.84 | 2,031,652 |
| 2017-03-29 | $23.70 | $23.73 | $23.52 | $23.71 | $19.94 | 1,589,020 |
| 2017-03-28 | $23.80 | $23.80 | $23.56 | $23.71 | $19.94 | 1,973,364 |
| 2017-03-27 | $24.01 | $24.04 | $23.65 | $23.81 | $20.02 | 2,046,024 |
| 2017-03-24 | $23.79 | $23.94 | $23.69 | $23.87 | $20.07 | 2,340,129 |
| 2017-03-23 | $23.77 | $24.07 | $23.69 | $23.75 | $19.97 | 2,432,568 |
| 2017-03-22 | $23.66 | $23.87 | $23.66 | $23.81 | $20.02 | 3,455,325 |
| 2017-03-21 | $23.29 | $23.69 | $23.19 | $23.57 | $19.82 | 4,059,287 |
| 2017-03-20 | $23.45 | $23.57 | $23.18 | $23.22 | $19.53 | 2,362,548 |
| 2017-03-17 | $23.44 | $23.61 | $23.37 | $23.50 | $19.76 | 38,262 |
| 2017-03-16 | $23.62 | $23.62 | $23.31 | $23.37 | $19.65 | 24,315 |
| 2017-03-15 | $23.47 | $24.25 | $23.32 | $23.71 | $19.94 | 3,931,790 |
| 2017-03-14 | $23.47 | $23.53 | $23.32 | $23.36 | $19.65 | 2,256,655 |
| 2017-03-13 | $23.31 | $23.52 | $23.27 | $23.50 | $19.76 | 3,154,568 |
| 2017-03-10 | $23.16 | $23.35 | $23.10 | $23.33 | $19.62 | 2,448,009 |
| 2017-03-09 | $23.07 | $23.23 | $22.96 | $22.99 | $19.33 | 3,495,942 |
| 2017-03-08 | $23.31 | $23.35 | $23.02 | $23.02 | $19.36 | 2,963,367 |
| 2017-03-07 | $23.59 | $23.65 | $23.47 | $23.50 | $19.76 | 3,056,784 |
| 2017-03-06 | $23.71 | $23.77 | $23.53 | $23.58 | $19.83 | 3,383,279 |
| 2017-03-03 | $24.11 | $24.11 | $23.55 | $23.72 | $19.95 | 4,921,918 |
| 2017-03-02 | $23.81 | $24.29 | $23.77 | $24.09 | $20.26 | 2,920,328 |
| 2017-03-01 | $23.58 | $24.00 | $23.56 | $23.90 | $20.10 | 6,108,919 |
| 2017-02-28 | $23.74 | $24.03 | $23.71 | $23.91 | $20.11 | 3,099,322 |
| 2017-02-27 | $23.98 | $23.98 | $23.77 | $23.80 | $20.02 | 2,080,303 |
| 2017-02-24 | $23.77 | $24.04 | $23.76 | $24.01 | $20.19 | 3,693,833 |
| 2017-02-23 | $23.30 | $23.82 | $23.30 | $23.77 | $19.99 | 4,395,805 |
| 2017-02-22 | $23.04 | $23.18 | $22.73 | $23.17 | $19.49 | 3,573,006 |
| 2017-02-21 | $22.65 | $23.04 | $22.53 | $22.99 | $19.33 | 4,043,866 |
| 2017-02-17 | $22.71 | $22.73 | $22.51 | $22.70 | $19.09 | 11,287,198 |
| 2017-02-16 | $22.25 | $22.67 | $22.16 | $22.67 | $19.06 | 3,382,368 |
| 2017-02-15 | $22.07 | $22.24 | $21.93 | $22.23 | $18.69 | 2,465,593 |
| 2017-02-14 | $22.44 | $22.47 | $22.15 | $22.25 | $18.71 | 2,102,220 |
| 2017-02-13 | $22.42 | $22.53 | $22.26 | $22.52 | $18.94 | 2,640,184 |
| 2017-02-10 | $22.15 | $22.54 | $22.11 | $22.41 | $18.85 | 2,713,930 |
| 2017-02-09 | $22.18 | $22.37 | $22.11 | $22.23 | $18.69 | 2,839,953 |
| 2017-02-08 | $22.04 | $22.26 | $22.00 | $22.18 | $18.65 | 3,283,966 |
| 2017-02-07 | $22.26 | $22.32 | $22.15 | $22.16 | $18.49 | 2,851,040 |
| 2017-02-06 | $22.35 | $22.39 | $22.18 | $22.24 | $18.56 | 2,789,991 |
| 2017-02-03 | $22.24 | $22.36 | $22.13 | $22.26 | $18.57 | 2,492,580 |
| 2017-02-02 | $21.95 | $22.18 | $21.92 | $22.16 | $18.49 | 2,893,017 |
| 2017-02-01 | $22.16 | $22.22 | $21.90 | $21.98 | $18.34 | 3,088,471 |
| 2017-01-31 | $21.82 | $22.39 | $21.81 | $22.37 | $18.67 | 2,723,170 |
| 2017-01-30 | $22.10 | $22.11 | $21.65 | $21.84 | $18.22 | 2,565,836 |
| 2017-01-27 | $22.28 | $22.29 | $21.97 | $22.03 | $18.38 | 1,862,910 |
| 2017-01-26 | $22.21 | $22.41 | $22.14 | $22.22 | $18.54 | 2,298,005 |
| 2017-01-25 | $22.19 | $22.26 | $22.12 | $22.20 | $18.52 | 1,956,864 |
| 2017-01-24 | $22.20 | $22.32 | $22.13 | $22.25 | $18.57 | 1,861,524 |
| 2017-01-23 | $22.54 | $22.57 | $22.09 | $22.20 | $18.52 | 2,271,421 |
| 2017-01-20 | $22.42 | $22.53 | $22.35 | $22.51 | $18.78 | 2,533,322 |
| 2017-01-19 | $22.43 | $22.50 | $22.23 | $22.34 | $18.64 | 1,806,675 |
| 2017-01-18 | $22.33 | $22.53 | $22.27 | $22.52 | $18.79 | 2,469,972 |
| 2017-01-17 | $22.04 | $22.44 | $22.01 | $22.35 | $18.65 | 2,960,578 |
| 2017-01-13 | $21.96 | $22.13 | $21.80 | $21.96 | $18.32 | 1,749,776 |
| 2017-01-12 | $22.09 | $22.09 | $21.75 | $22.03 | $18.38 | 2,538,079 |
| 2017-01-11 | $21.95 | $22.19 | $21.79 | $22.12 | $18.46 | 3,292,406 |
| 2017-01-10 | $22.05 | $22.15 | $21.84 | $21.94 | $18.31 | 2,181,608 |
| 2017-01-09 | $22.53 | $22.56 | $21.96 | $22.06 | $18.41 | 3,023,212 |
| 2017-01-06 | $22.60 | $22.66 | $22.26 | $22.36 | $18.66 | 4,398,555 |
| 2017-01-05 | $22.42 | $22.74 | $22.26 | $22.68 | $18.92 | 5,483,521 |
| 2017-01-04 | $22.25 | $22.63 | $22.25 | $22.36 | $18.66 | 2,235,547 |
| 2017-01-03 | $22.17 | $22.21 | $21.99 | $22.19 | $18.52 | 1,925,191 |
| 2016-12-30 | $22.26 | $22.31 | $22.08 | $22.14 | $18.47 | 1,764,521 |
| 2016-12-29 | $22.05 | $22.25 | $21.93 | $22.24 | $18.56 | 1,549,350 |
| 2016-12-28 | $22.24 | $22.28 | $21.90 | $21.95 | $18.31 | 1,020,525 |
| 2016-12-27 | $22.23 | $22.32 | $22.13 | $22.23 | $18.55 | 848,578 |
| 2016-12-23 | $22.45 | $22.46 | $22.24 | $22.30 | $18.61 | 862,002 |
| 2016-12-22 | $22.37 | $22.49 | $22.22 | $22.43 | $18.72 | 1,635,488 |
| 2016-12-21 | $22.23 | $22.46 | $22.23 | $22.33 | $18.63 | 2,504,485 |
| 2016-12-20 | $22.30 | $22.34 | $22.02 | $22.21 | $18.53 | 2,729,173 |
| 2016-12-19 | $22.13 | $22.34 | $22.03 | $22.33 | $18.63 | 2,647,699 |
| 2016-12-16 | $22.01 | $22.21 | $21.79 | $22.03 | $18.38 | 4,934,942 |
| 2016-12-15 | $21.62 | $22.12 | $21.60 | $22.01 | $18.36 | 3,022,053 |
| 2016-12-14 | $22.36 | $22.50 | $21.65 | $21.66 | $18.07 | 3,885,161 |
| 2016-12-13 | $22.00 | $22.24 | $21.98 | $22.10 | $18.44 | 4,269,592 |
| 2016-12-12 | $21.64 | $21.99 | $21.64 | $21.88 | $18.26 | 2,703,075 |
| 2016-12-09 | $21.79 | $21.88 | $21.64 | $21.78 | $18.17 | 3,375,543 |
| 2016-12-08 | $21.36 | $21.76 | $21.31 | $21.71 | $18.11 | 2,793,887 |
| 2016-12-07 | $21.57 | $21.71 | $21.48 | $21.57 | $18.00 | 5,540,556 |
| 2016-12-06 | $21.72 | $21.83 | $21.40 | $21.47 | $17.91 | 4,653,991 |
| 2016-12-05 | $21.62 | $21.65 | $21.42 | $21.64 | $18.06 | 3,376,379 |
| 2016-12-02 | $21.87 | $22.15 | $21.56 | $21.69 | $18.10 | 4,973,194 |
| 2016-12-01 | $21.82 | $21.85 | $21.49 | $21.71 | $18.11 | 2,732,275 |
| 2016-11-30 | $22.18 | $22.42 | $21.92 | $21.94 | $18.31 | 3,416,849 |
| 2016-11-29 | $22.10 | $22.48 | $22.04 | $22.37 | $18.67 | 3,787,206 |
| 2016-11-28 | $22.23 | $22.35 | $22.07 | $22.21 | $18.53 | 2,664,681 |
| 2016-11-25 | $21.75 | $22.19 | $21.67 | $22.14 | $18.47 | 1,779,173 |
| 2016-11-23 | $21.61 | $21.80 | $21.44 | $21.64 | $18.06 | 2,228,687 |
| 2016-11-22 | $21.90 | $22.18 | $21.77 | $21.83 | $18.21 | 2,604,526 |
| 2016-11-21 | $21.82 | $22.06 | $21.81 | $21.89 | $18.26 | 1,975,425 |
| 2016-11-18 | $21.60 | $21.81 | $21.55 | $21.71 | $18.11 | 2,372,397 |
| 2016-11-17 | $21.71 | $21.93 | $21.56 | $21.61 | $18.03 | 1,454,992 |
| 2016-11-16 | $21.98 | $22.07 | $21.52 | $21.75 | $18.15 | 2,257,819 |
| 2016-11-15 | $21.74 | $22.15 | $21.72 | $21.91 | $18.28 | 3,116,292 |
| 2016-11-14 | $21.24 | $21.71 | $21.17 | $21.56 | $17.99 | 5,346,436 |
| 2016-11-11 | $21.50 | $21.78 | $21.36 | $21.41 | $17.86 | 2,470,604 |
| 2016-11-10 | $22.11 | $22.11 | $21.46 | $21.53 | $17.96 | 4,789,067 |
| 2016-11-09 | $22.12 | $22.66 | $21.78 | $22.26 | $18.57 | 4,317,980 |
| 2016-11-08 | $22.34 | $22.77 | $22.32 | $22.58 | $18.84 | 2,951,218 |
| 2016-11-07 | $22.10 | $22.32 | $21.81 | $22.31 | $18.62 | 2,895,231 |
| 2016-11-04 | $22.21 | $22.41 | $21.89 | $21.92 | $18.29 | 2,146,894 |
| 2016-11-03 | $21.98 | $22.21 | $21.81 | $22.14 | $18.47 | 2,173,975 |
| 2016-11-02 | $22.34 | $22.47 | $21.93 | $22.09 | $18.43 | 3,233,532 |
| 2016-11-01 | $23.13 | $23.19 | $22.21 | $22.34 | $18.64 | 4,578,252 |
| 2016-10-31 | $22.61 | $23.29 | $22.56 | $23.26 | $19.41 | 3,771,953 |
| 2016-10-28 | $22.50 | $22.69 | $22.41 | $22.53 | $18.80 | 1,542,506 |
| 2016-10-27 | $22.46 | $22.55 | $22.20 | $22.48 | $18.76 | 2,379,218 |
| 2016-10-26 | $22.77 | $22.85 | $22.55 | $22.71 | $18.81 | 1,991,309 |
| 2016-10-25 | $22.50 | $22.84 | $22.44 | $22.82 | $18.90 | 2,222,469 |
| 2016-10-24 | $22.67 | $22.80 | $22.45 | $22.53 | $18.66 | 2,959,223 |
| 2016-10-21 | $22.70 | $22.78 | $22.52 | $22.61 | $18.73 | 2,944,689 |
| 2016-10-20 | $22.82 | $22.93 | $22.73 | $22.79 | $18.88 | 1,909,868 |
| 2016-10-19 | $23.03 | $23.04 | $22.74 | $22.84 | $18.92 | 2,156,570 |
| 2016-10-18 | $23.00 | $23.13 | $22.69 | $23.06 | $19.10 | 1,864,379 |
| 2016-10-17 | $22.76 | $22.97 | $22.76 | $22.91 | $18.98 | 2,257,678 |
| 2016-10-14 | $22.80 | $22.96 | $22.64 | $22.68 | $18.79 | 3,120,961 |
| 2016-10-13 | $23.05 | $23.14 | $22.80 | $22.90 | $18.97 | 2,541,866 |
| 2016-10-12 | $22.41 | $22.74 | $22.38 | $22.69 | $18.79 | 2,106,618 |
| 2016-10-11 | $22.81 | $22.83 | $22.37 | $22.38 | $18.54 | 1,924,380 |
| 2016-10-10 | $22.70 | $22.93 | $22.70 | $22.91 | $18.98 | 1,851,775 |
| 2016-10-07 | $22.99 | $23.25 | $22.60 | $22.61 | $18.73 | 2,878,944 |
| 2016-10-06 | $22.75 | $23.00 | $22.66 | $22.84 | $18.92 | 2,148,304 |
| 2016-10-05 | $23.10 | $23.20 | $22.79 | $22.85 | $18.93 | 3,854,339 |
| 2016-10-04 | $23.56 | $23.56 | $22.79 | $22.98 | $19.03 | 5,039,718 |
| 2016-10-03 | $24.06 | $24.06 | $23.52 | $23.62 | $19.56 | 3,239,684 |
| 2016-09-30 | $24.34 | $24.42 | $23.93 | $24.11 | $19.97 | 2,937,683 |
| 2016-09-29 | $24.51 | $24.58 | $24.13 | $24.21 | $20.05 | 2,276,491 |
| 2016-09-28 | $24.75 | $24.80 | $24.41 | $24.65 | $20.42 | 2,279,450 |
| 2016-09-27 | $25.21 | $25.35 | $24.64 | $24.69 | $20.45 | 2,358,360 |
| 2016-09-26 | $25.11 | $25.26 | $25.01 | $25.10 | $20.79 | 2,295,249 |
| 2016-09-23 | $25.16 | $25.25 | $24.94 | $25.11 | $20.80 | 3,028,209 |
| 2016-09-22 | $25.48 | $25.58 | $25.11 | $25.27 | $20.93 | 3,480,105 |
| 2016-09-21 | $24.56 | $25.42 | $24.56 | $25.38 | $21.02 | 3,268,731 |
| 2016-09-20 | $24.55 | $24.76 | $24.51 | $24.60 | $20.38 | 3,301,657 |
| 2016-09-19 | $24.22 | $24.46 | $24.10 | $24.43 | $20.24 | 1,925,929 |
| 2016-09-16 | $23.55 | $24.13 | $23.47 | $24.12 | $19.98 | 3,700,801 |
| 2016-09-15 | $23.41 | $23.68 | $23.31 | $23.65 | $19.59 | 1,577,072 |
| 2016-09-14 | $23.30 | $23.55 | $23.20 | $23.42 | $19.40 | 2,354,171 |
| 2016-09-13 | $23.64 | $23.64 | $23.21 | $23.23 | $19.24 | 2,290,726 |
| 2016-09-12 | $23.40 | $23.75 | $23.38 | $23.70 | $19.63 | 3,068,128 |
| 2016-09-09 | $24.19 | $24.21 | $23.36 | $23.37 | $19.36 | 2,394,049 |
| 2016-09-08 | $24.30 | $24.50 | $24.19 | $24.39 | $20.20 | 2,439,357 |
| 2016-09-07 | $24.36 | $24.41 | $24.16 | $24.38 | $20.19 | 1,799,467 |
| 2016-09-06 | $24.26 | $24.51 | $24.16 | $24.42 | $20.23 | 2,130,576 |
| 2016-09-02 | $23.87 | $24.18 | $23.81 | $24.13 | $19.99 | 2,063,827 |
| 2016-09-01 | $23.91 | $24.01 | $23.77 | $23.83 | $19.74 | 1,699,929 |
| 2016-08-31 | $23.88 | $23.96 | $23.70 | $23.94 | $19.83 | 2,865,596 |
| 2016-08-30 | $24.26 | $24.40 | $23.82 | $23.86 | $19.76 | 2,845,259 |
| 2016-08-29 | $24.25 | $24.38 | $24.15 | $24.25 | $20.09 | 3,678,333 |
| 2016-08-26 | $24.77 | $24.94 | $24.13 | $24.19 | $20.04 | 3,141,237 |
| 2016-08-25 | $24.76 | $24.86 | $24.67 | $24.69 | $20.45 | 4,071,529 |
| 2016-08-24 | $24.70 | $24.79 | $24.52 | $24.76 | $20.51 | 1,768,279 |
| 2016-08-23 | $24.90 | $25.00 | $24.70 | $24.70 | $20.46 | 1,972,616 |
| 2016-08-22 | $24.76 | $24.97 | $24.73 | $24.82 | $20.56 | 2,944,399 |
| 2016-08-19 | $24.71 | $24.86 | $24.45 | $24.62 | $20.39 | 10,423,241 |
| 2016-08-18 | $24.68 | $24.99 | $24.68 | $24.99 | $20.70 | 2,525,895 |
| 2016-08-17 | $24.23 | $24.75 | $24.14 | $24.72 | $20.48 | 3,503,522 |
| 2016-08-16 | $24.50 | $24.59 | $24.25 | $24.32 | $20.14 | 2,754,239 |
| 2016-08-15 | $25.02 | $25.13 | $24.55 | $24.55 | $20.33 | 3,855,514 |
| 2016-08-12 | $25.09 | $25.25 | $24.96 | $25.01 | $20.72 | 1,726,695 |
| 2016-08-11 | $25.01 | $25.02 | $24.81 | $25.02 | $20.72 | 2,678,020 |
| 2016-08-10 | $24.94 | $25.05 | $24.89 | $25.01 | $20.72 | 1,994,850 |
| 2016-08-09 | $24.83 | $25.14 | $24.78 | $24.89 | $20.62 | 2,464,569 |
| 2016-08-08 | $24.92 | $25.25 | $24.77 | $24.81 | $20.55 | 2,649,301 |
| 2016-08-05 | $25.37 | $25.37 | $24.81 | $24.85 | $20.58 | 4,531,967 |
| 2016-08-04 | $25.31 | $25.87 | $25.26 | $25.37 | $21.01 | 4,594,816 |
| 2016-08-03 | $25.91 | $25.95 | $25.23 | $25.34 | $20.99 | 4,429,039 |
| 2016-08-02 | $25.71 | $25.96 | $25.40 | $25.94 | $21.49 | 3,291,129 |
| 2016-08-01 | $25.63 | $25.91 | $25.58 | $25.81 | $21.38 | 3,031,809 |
| 2016-07-29 | $25.73 | $25.89 | $25.62 | $25.66 | $21.25 | 7,105,925 |
| 2016-07-28 | $25.51 | $25.82 | $25.44 | $25.75 | $21.33 | 2,267,409 |
| 2016-07-27 | $25.60 | $25.67 | $25.16 | $25.46 | $21.09 | 2,450,570 |
| 2016-07-26 | $26.07 | $26.13 | $25.61 | $25.77 | $21.21 | 2,037,703 |
| 2016-07-25 | $26.04 | $26.09 | $25.90 | $26.05 | $21.44 | 2,787,220 |
| 2016-07-22 | $25.89 | $26.29 | $25.85 | $26.26 | $21.61 | 1,807,592 |
| 2016-07-21 | $25.78 | $25.94 | $25.65 | $25.93 | $21.34 | 4,874,497 |
| 2016-07-20 | $25.98 | $26.09 | $25.80 | $25.87 | $21.29 | 2,113,336 |
| 2016-07-19 | $26.10 | $26.17 | $25.97 | $26.05 | $21.44 | 2,253,806 |
| 2016-07-18 | $26.17 | $26.23 | $26.09 | $26.13 | $21.50 | 1,538,458 |
| 2016-07-15 | $26.05 | $26.16 | $25.93 | $26.10 | $21.48 | 1,596,559 |
| 2016-07-14 | $25.90 | $26.04 | $25.80 | $26.01 | $21.41 | 1,935,530 |
| 2016-07-13 | $26.03 | $26.16 | $25.93 | $26.06 | $21.45 | 2,109,754 |
| 2016-07-12 | $25.91 | $26.04 | $25.57 | $25.86 | $21.28 | 3,369,745 |
| 2016-07-11 | $26.05 | $26.15 | $25.78 | $26.07 | $21.45 | 2,341,883 |
| 2016-07-08 | $25.93 | $26.14 | $25.64 | $26.13 | $21.50 | 3,961,326 |
| 2016-07-07 | $26.61 | $26.61 | $26.02 | $26.04 | $21.43 | 2,915,158 |
| 2016-07-06 | $26.59 | $26.88 | $26.50 | $26.65 | $21.93 | 2,987,889 |
| 2016-07-05 | $26.70 | $26.94 | $26.65 | $26.77 | $22.03 | 3,674,557 |
| 2016-07-01 | $26.46 | $26.71 | $26.32 | $26.66 | $21.94 | 2,988,347 |
| 2016-06-30 | $25.91 | $26.53 | $25.91 | $26.52 | $21.83 | 3,534,162 |
| 2016-06-29 | $25.71 | $25.96 | $25.70 | $25.86 | $21.28 | 2,222,154 |
| 2016-06-28 | $25.46 | $25.64 | $25.15 | $25.59 | $21.06 | 2,854,664 |
| 2016-06-27 | $25.26 | $25.48 | $25.13 | $25.40 | $20.90 | 3,159,241 |
| 2016-06-24 | $24.89 | $25.50 | $24.87 | $25.31 | $20.83 | 5,057,074 |
| 2016-06-23 | $25.29 | $25.32 | $25.05 | $25.18 | $20.72 | 1,617,040 |
| 2016-06-22 | $25.33 | $25.40 | $25.21 | $25.25 | $20.78 | 2,495,902 |
| 2016-06-21 | $25.09 | $25.46 | $25.03 | $25.30 | $20.82 | 2,666,219 |
| 2016-06-20 | $25.27 | $25.36 | $24.98 | $25.09 | $20.65 | 3,059,648 |
| 2016-06-17 | $25.26 | $25.37 | $25.08 | $25.26 | $20.79 | 4,011,264 |
| 2016-06-16 | $25.18 | $25.51 | $25.06 | $25.35 | $20.86 | 2,272,424 |
| 2016-06-15 | $25.23 | $25.35 | $25.03 | $25.18 | $20.72 | 3,512,884 |
| 2016-06-14 | $24.93 | $25.22 | $24.82 | $25.21 | $20.75 | 1,643,363 |
| 2016-06-13 | $24.92 | $25.10 | $24.85 | $24.96 | $20.54 | 1,667,266 |
| 2016-06-10 | $24.97 | $25.14 | $24.77 | $24.90 | $20.49 | 3,719,540 |
| 2016-06-09 | $24.60 | $25.03 | $24.52 | $25.02 | $20.59 | 1,530,564 |
| 2016-06-08 | $24.44 | $24.77 | $24.41 | $24.64 | $20.28 | 2,321,226 |
| 2016-06-07 | $24.40 | $24.82 | $24.25 | $24.44 | $20.11 | 2,415,209 |
| 2016-06-06 | $24.46 | $24.55 | $24.31 | $24.43 | $20.11 | 2,004,139 |
| 2016-06-03 | $24.24 | $24.58 | $24.16 | $24.46 | $20.13 | 2,724,379 |
| 2016-06-02 | $23.94 | $24.05 | $23.79 | $23.99 | $19.74 | 2,105,747 |
| 2016-06-01 | $23.86 | $24.09 | $23.73 | $24.03 | $19.78 | 2,484,752 |
| 2016-05-31 | $24.08 | $24.23 | $23.75 | $23.86 | $19.64 | 17,694,429 |
| 2016-05-27 | $24.09 | $24.17 | $23.94 | $24.12 | $19.85 | 2,582,171 |
| 2016-05-26 | $23.92 | $24.20 | $23.83 | $24.04 | $19.78 | 2,363,951 |
| 2016-05-25 | $24.21 | $24.21 | $23.86 | $23.95 | $19.71 | 2,439,737 |
| 2016-05-24 | $23.75 | $24.07 | $23.74 | $24.07 | $19.81 | 4,063,974 |
| 2016-05-23 | $23.86 | $23.97 | $23.67 | $23.68 | $19.49 | 2,193,282 |
| 2016-05-20 | $23.62 | $23.84 | $23.41 | $23.82 | $19.60 | 4,648,167 |
| 2016-05-19 | $23.31 | $23.59 | $23.12 | $23.52 | $19.36 | 3,049,121 |
| 2016-05-18 | $23.73 | $23.96 | $23.33 | $23.45 | $19.30 | 4,161,499 |
| 2016-05-17 | $24.22 | $24.31 | $23.74 | $23.90 | $19.67 | 2,692,112 |
| 2016-05-16 | $24.12 | $24.31 | $23.99 | $24.30 | $20.00 | 3,084,714 |
| 2016-05-13 | $23.99 | $24.21 | $23.75 | $24.12 | $19.85 | 3,361,665 |
| 2016-05-12 | $23.75 | $24.00 | $23.59 | $23.96 | $19.72 | 2,533,032 |
| 2016-05-11 | $23.58 | $23.84 | $23.54 | $23.79 | $19.58 | 2,282,500 |
| 2016-05-10 | $23.62 | $23.70 | $23.46 | $23.53 | $19.36 | 2,818,834 |
| 2016-05-09 | $23.47 | $23.65 | $23.34 | $23.60 | $19.42 | 2,232,168 |
| 2016-05-06 | $23.46 | $23.52 | $23.12 | $23.41 | $19.27 | 3,059,132 |
| 2016-05-05 | $23.53 | $23.79 | $23.44 | $23.48 | $19.32 | 3,040,531 |
| 2016-05-04 | $23.07 | $23.72 | $23.01 | $23.53 | $19.36 | 2,929,900 |
| 2016-05-03 | $22.96 | $23.34 | $22.91 | $23.11 | $19.02 | 2,847,302 |
| 2016-05-02 | $22.69 | $23.11 | $22.60 | $22.96 | $18.90 | 3,054,145 |
| 2016-04-29 | $22.43 | $22.73 | $22.25 | $22.71 | $18.69 | 1,937,667 |
| 2016-04-28 | $22.29 | $22.63 | $22.21 | $22.55 | $18.56 | 1,841,303 |
| 2016-04-27 | $22.24 | $22.60 | $22.01 | $22.49 | $18.51 | 2,266,100 |
| 2016-04-26 | $22.42 | $22.58 | $22.21 | $22.29 | $18.22 | 2,392,960 |
| 2016-04-25 | $22.22 | $22.33 | $22.17 | $22.33 | $18.25 | 3,293,048 |
| 2016-04-22 | $22.21 | $22.50 | $22.15 | $22.25 | $18.19 | 3,462,545 |
| 2016-04-21 | $22.96 | $23.07 | $21.97 | $22.13 | $18.09 | 6,310,153 |
| 2016-04-20 | $23.96 | $24.00 | $23.02 | $23.07 | $18.86 | 3,960,764 |
| 2016-04-19 | $23.83 | $24.01 | $23.77 | $23.98 | $19.60 | 1,992,049 |
| 2016-04-18 | $23.69 | $23.82 | $23.52 | $23.82 | $19.47 | 1,581,695 |
| 2016-04-15 | $23.47 | $23.72 | $23.37 | $23.68 | $19.35 | 1,648,704 |
| 2016-04-14 | $23.31 | $23.52 | $23.22 | $23.43 | $19.15 | 1,670,485 |
| 2016-04-13 | $23.68 | $23.77 | $23.35 | $23.40 | $19.13 | 2,495,564 |
| 2016-04-12 | $23.52 | $23.75 | $23.30 | $23.63 | $19.31 | 1,721,893 |
| 2016-04-11 | $23.59 | $23.71 | $23.34 | $23.47 | $19.18 | 2,027,436 |
| 2016-04-08 | $23.49 | $23.70 | $23.47 | $23.55 | $19.25 | 1,469,699 |
| 2016-04-07 | $23.42 | $23.45 | $23.28 | $23.42 | $19.14 | 2,289,094 |
| 2016-04-06 | $23.24 | $23.46 | $23.13 | $23.44 | $19.16 | 3,216,059 |
| 2016-04-05 | $23.51 | $23.67 | $23.22 | $23.24 | $19.00 | 3,483,453 |
| 2016-04-04 | $23.81 | $23.92 | $23.42 | $23.60 | $19.29 | 2,348,961 |
| 2016-04-01 | $23.41 | $23.89 | $23.40 | $23.82 | $19.47 | 2,962,921 |
| 2016-03-31 | $23.41 | $23.74 | $23.37 | $23.56 | $19.26 | 2,854,733 |
| 2016-03-30 | $23.21 | $23.56 | $23.19 | $23.39 | $19.12 | 2,170,227 |
| 2016-03-29 | $22.70 | $23.17 | $22.53 | $23.17 | $18.94 | 2,304,990 |
| 2016-03-28 | $22.99 | $23.21 | $22.84 | $22.92 | $18.73 | 1,850,866 |
| 2016-03-24 | $22.98 | $23.15 | $22.86 | $23.03 | $18.82 | 2,304,188 |
| 2016-03-23 | $22.84 | $23.14 | $22.73 | $23.02 | $18.82 | 1,600,076 |
| 2016-03-22 | $22.92 | $23.00 | $22.75 | $22.80 | $18.64 | 1,285,810 |
| 2016-03-21 | $22.83 | $22.94 | $22.60 | $22.89 | $18.71 | 2,197,755 |
| 2016-03-18 | $23.35 | $23.35 | $22.79 | $22.80 | $18.64 | 4,019,519 |
| 2016-03-17 | $23.20 | $23.42 | $23.11 | $23.33 | $19.07 | 2,056,440 |
| 2016-03-16 | $22.65 | $23.15 | $22.49 | $23.10 | $18.88 | 1,985,626 |
| 2016-03-15 | $22.74 | $22.96 | $22.57 | $22.67 | $18.53 | 2,853,771 |
| 2016-03-14 | $22.66 | $22.90 | $22.66 | $22.78 | $18.62 | 1,542,158 |
| 2016-03-11 | $22.84 | $22.99 | $22.67 | $22.74 | $18.59 | 1,848,784 |
| 2016-03-10 | $22.50 | $22.82 | $22.41 | $22.77 | $18.61 | 2,101,230 |
| 2016-03-09 | $22.51 | $22.79 | $22.48 | $22.62 | $18.49 | 1,169,129 |
| 2016-03-08 | $22.41 | $22.66 | $22.30 | $22.48 | $18.37 | 1,789,398 |
| 2016-03-07 | $22.24 | $22.55 | $22.16 | $22.36 | $18.28 | 3,312,632 |
| 2016-03-04 | $22.23 | $22.51 | $22.09 | $22.40 | $18.31 | 1,996,967 |
| 2016-03-03 | $22.08 | $22.36 | $21.87 | $22.34 | $18.26 | 2,536,865 |
| 2016-03-02 | $21.41 | $22.10 | $20.94 | $22.07 | $18.04 | 2,960,783 |
| 2016-03-01 | $21.57 | $21.72 | $21.44 | $21.50 | $17.57 | 2,537,063 |
| 2016-02-29 | $21.52 | $21.73 | $21.47 | $21.48 | $17.56 | 2,250,641 |
| 2016-02-26 | $21.92 | $22.00 | $21.45 | $21.51 | $17.58 | 2,716,525 |
| 2016-02-25 | $21.86 | $22.06 | $21.74 | $22.03 | $18.01 | 1,971,561 |
| 2016-02-24 | $21.70 | $21.91 | $21.62 | $21.75 | $17.78 | 2,485,387 |
| 2016-02-23 | $21.88 | $22.02 | $21.75 | $21.80 | $17.82 | 3,131,776 |
| 2016-02-22 | $21.82 | $22.07 | $21.68 | $21.91 | $17.91 | 2,411,707 |
| 2016-02-19 | $21.73 | $22.14 | $21.52 | $21.87 | $17.88 | 3,275,952 |
| 2016-02-18 | $21.25 | $22.10 | $21.15 | $21.87 | $17.88 | 4,141,103 |
| 2016-02-17 | $21.17 | $21.49 | $20.88 | $21.35 | $17.45 | 4,240,518 |
| 2016-02-16 | $21.44 | $21.45 | $20.97 | $21.11 | $17.25 | 889,661 |
| 2016-02-12 | $21.32 | $21.34 | $21.03 | $21.28 | $17.39 | 957,881 |
| 2016-02-11 | $21.35 | $21.42 | $20.94 | $21.10 | $17.25 | 4,161,717 |
| 2016-02-10 | $21.20 | $21.65 | $21.06 | $21.48 | $17.56 | 4,691,614 |
| 2016-02-09 | $20.80 | $21.38 | $20.76 | $21.24 | $17.36 | 2,964,705 |
| 2016-02-08 | $21.07 | $21.24 | $20.72 | $20.91 | $17.09 | 1,950,299 |
| 2016-02-05 | $21.07 | $21.14 | $20.68 | $20.98 | $17.15 | 3,763,549 |
| 2016-02-04 | $21.45 | $21.53 | $21.06 | $21.16 | $17.29 | 3,624,007 |
| 2016-02-03 | $21.38 | $21.66 | $21.31 | $21.48 | $17.43 | 4,137,968 |
| 2016-02-02 | $21.23 | $21.53 | $21.07 | $21.26 | $17.25 | 5,417,258 |
| 2016-02-01 | $21.02 | $21.32 | $20.85 | $21.30 | $17.28 | 4,254,808 |
| 2016-01-29 | $21.01 | $21.13 | $20.86 | $21.01 | $17.05 | 4,958,273 |
| 2016-01-28 | $20.27 | $20.85 | $20.20 | $20.75 | $16.84 | 3,868,182 |
| 2016-01-27 | $20.31 | $20.38 | $19.99 | $20.14 | $16.34 | 3,681,927 |
| 2016-01-26 | $20.40 | $20.67 | $20.29 | $20.31 | $16.48 | 2,447,559 |
| 2016-01-25 | $20.24 | $20.43 | $20.13 | $20.38 | $16.54 | 3,481,783 |
| 2016-01-22 | $19.73 | $20.34 | $19.54 | $20.28 | $16.46 | 2,744,644 |
| 2016-01-21 | $19.50 | $19.80 | $19.33 | $19.53 | $15.85 | 2,703,582 |
| 2016-01-20 | $19.90 | $20.02 | $19.05 | $19.46 | $15.79 | 3,218,072 |
| 2016-01-19 | $19.89 | $20.11 | $19.78 | $20.04 | $16.26 | 2,419,804 |
| 2016-01-15 | $19.68 | $19.91 | $19.53 | $19.74 | $16.02 | 1,995,345 |
| 2016-01-14 | $19.48 | $20.15 | $19.48 | $20.00 | $16.23 | 2,402,761 |
| 2016-01-13 | $19.52 | $19.66 | $19.34 | $19.47 | $15.80 | 2,140,143 |
| 2016-01-12 | $19.82 | $19.90 | $19.46 | $19.54 | $15.85 | 2,405,275 |
| 2016-01-11 | $19.50 | $19.85 | $19.50 | $19.79 | $16.06 | 2,156,595 |
| 2016-01-08 | $19.52 | $19.79 | $19.42 | $19.47 | $15.80 | 2,933,911 |
| 2016-01-07 | $19.72 | $19.84 | $19.40 | $19.50 | $15.82 | 3,047,565 |
| 2016-01-06 | $19.69 | $20.00 | $19.59 | $19.94 | $16.18 | 3,525,657 |
| 2016-01-05 | $19.50 | $19.94 | $19.28 | $19.83 | $16.09 | 3,138,782 |
| 2016-01-04 | $19.41 | $19.66 | $19.31 | $19.52 | $15.84 | 2,592,684 |
| 2015-12-31 | $19.78 | $19.86 | $19.49 | $19.51 | $15.83 | 2,559,160 |
| 2015-12-30 | $19.75 | $19.89 | $19.74 | $19.82 | $16.08 | 1,780,545 |
| 2015-12-29 | $19.50 | $19.83 | $19.50 | $19.80 | $16.07 | 1,580,810 |
| 2015-12-28 | $19.28 | $19.47 | $19.17 | $19.47 | $15.80 | 1,355,270 |
| 2015-12-24 | $19.33 | $19.46 | $19.30 | $19.31 | $15.67 | 815,438 |
| 2015-12-23 | $19.12 | $19.38 | $19.02 | $19.33 | $15.68 | 2,683,108 |
| 2015-12-22 | $18.89 | $19.12 | $18.64 | $19.11 | $15.51 | 1,741,913 |
| 2015-12-21 | $19.03 | $19.06 | $18.79 | $18.89 | $15.33 | 2,753,868 |
| 2015-12-18 | $19.18 | $19.20 | $18.85 | $18.96 | $15.38 | 3,509,608 |
| 2015-12-17 | $19.37 | $19.43 | $19.12 | $19.28 | $15.64 | 1,638,912 |
| 2015-12-16 | $18.84 | $19.31 | $18.76 | $19.31 | $15.67 | 2,892,256 |
| 2015-12-15 | $18.84 | $18.89 | $18.68 | $18.71 | $15.18 | 2,758,778 |
| 2015-12-14 | $18.63 | $18.84 | $18.60 | $18.84 | $15.29 | 2,006,741 |
| 2015-12-11 | $18.91 | $18.95 | $18.63 | $18.66 | $15.14 | 2,169,694 |
| 2015-12-10 | $19.26 | $19.54 | $19.02 | $19.04 | $15.45 | 3,151,142 |
| 2015-12-09 | $19.29 | $19.43 | $19.08 | $19.26 | $15.63 | 2,863,311 |
| 2015-12-08 | $19.07 | $19.31 | $18.97 | $19.25 | $15.62 | 2,757,541 |
| 2015-12-07 | $19.00 | $19.15 | $18.72 | $19.14 | $15.53 | 4,429,207 |
| 2015-12-04 | $18.99 | $19.15 | $18.87 | $19.10 | $15.50 | 3,416,837 |
| 2015-12-03 | $19.32 | $19.39 | $18.90 | $18.93 | $15.36 | 2,083,080 |
| 2015-12-02 | $19.39 | $19.41 | $19.19 | $19.29 | $15.65 | 3,364,425 |
| 2015-12-01 | $19.23 | $19.41 | $19.14 | $19.39 | $15.73 | 2,023,784 |
| 2015-11-30 | $19.26 | $19.31 | $19.00 | $19.19 | $15.57 | 4,042,060 |
| 2015-11-27 | $19.18 | $19.38 | $19.12 | $19.22 | $15.60 | 866,093 |
| 2015-11-25 | $19.50 | $19.50 | $19.08 | $19.14 | $15.53 | 3,030,983 |
| 2015-11-24 | $19.73 | $19.73 | $19.49 | $19.52 | $15.84 | 2,330,661 |
| 2015-11-23 | $19.85 | $20.01 | $19.65 | $19.75 | $16.03 | 2,326,630 |
| 2015-11-20 | $19.77 | $20.13 | $19.72 | $19.83 | $16.09 | 2,878,250 |
| 2015-11-19 | $19.60 | $19.75 | $19.52 | $19.71 | $15.99 | 1,448,189 |
| 2015-11-18 | $19.34 | $19.60 | $19.15 | $19.58 | $15.89 | 3,404,352 |
| 2015-11-17 | $19.24 | $19.48 | $19.13 | $19.18 | $15.56 | 1,674,168 |
| 2015-11-16 | $19.04 | $19.32 | $19.00 | $19.32 | $15.68 | 2,094,266 |
| 2015-11-13 | $19.07 | $19.20 | $19.00 | $19.08 | $15.48 | 1,670,982 |
| 2015-11-12 | $19.36 | $19.53 | $19.09 | $19.14 | $15.53 | 1,754,710 |
| 2015-11-11 | $19.32 | $19.57 | $19.29 | $19.42 | $15.76 | 2,366,915 |
| 2015-11-10 | $18.94 | $19.30 | $18.90 | $19.25 | $15.62 | 3,071,853 |
| 2015-11-09 | $18.83 | $19.05 | $18.76 | $18.92 | $15.35 | 2,636,907 |
| 2015-11-06 | $19.24 | $19.31 | $18.77 | $18.96 | $15.38 | 4,611,473 |
| 2015-11-05 | $19.37 | $19.70 | $19.25 | $19.56 | $15.87 | 3,686,750 |
| 2015-11-04 | $19.12 | $19.39 | $19.12 | $19.36 | $15.71 | 3,315,677 |
| 2015-11-03 | $19.22 | $19.44 | $19.00 | $19.12 | $15.51 | 2,628,645 |
| 2015-11-02 | $19.13 | $19.28 | $19.04 | $19.18 | $15.56 | 3,131,709 |
| 2015-10-30 | $18.92 | $19.35 | $18.92 | $19.16 | $15.55 | 2,835,459 |
| 2015-10-29 | $19.10 | $19.10 | $18.74 | $18.89 | $15.33 | 4,103,571 |
| 2015-10-28 | $19.19 | $19.28 | $18.85 | $19.10 | $15.50 | 3,181,957 |
| 2015-10-27 | $19.52 | $19.56 | $19.13 | $19.27 | $15.51 | 2,806,515 |
| 2015-10-26 | $19.65 | $19.65 | $19.44 | $19.57 | $15.75 | 1,545,008 |
| 2015-10-23 | $19.72 | $19.85 | $19.49 | $19.61 | $15.78 | 2,385,845 |
| 2015-10-22 | $19.44 | $19.80 | $19.39 | $19.75 | $15.90 | 1,742,743 |
| 2015-10-21 | $19.59 | $19.75 | $19.36 | $19.40 | $15.61 | 1,543,607 |
| 2015-10-20 | $19.50 | $19.56 | $19.30 | $19.54 | $15.73 | 3,464,909 |
| 2015-10-19 | $19.42 | $19.55 | $19.29 | $19.55 | $15.74 | 1,818,386 |
| 2015-10-16 | $19.47 | $19.52 | $19.29 | $19.46 | $15.66 | 1,911,026 |
| 2015-10-15 | $19.12 | $19.42 | $18.94 | $19.39 | $15.61 | 2,205,027 |
| 2015-10-14 | $19.12 | $19.18 | $19.03 | $19.07 | $15.35 | 1,518,431 |
| 2015-10-13 | $18.81 | $19.29 | $18.81 | $19.11 | $15.38 | 3,736,366 |
| 2015-10-12 | $19.04 | $19.15 | $18.94 | $19.05 | $15.33 | 2,257,242 |
| 2015-10-09 | $19.07 | $19.08 | $18.92 | $18.98 | $15.28 | 2,522,898 |
| 2015-10-08 | $18.90 | $19.15 | $18.79 | $19.09 | $15.36 | 2,573,330 |
| 2015-10-07 | $18.82 | $19.06 | $18.75 | $18.93 | $15.24 | 4,873,427 |
| 2015-10-06 | $19.01 | $19.04 | $18.67 | $18.72 | $15.07 | 4,287,902 |
| 2015-10-05 | $18.91 | $19.16 | $18.82 | $19.05 | $15.33 | 3,733,546 |
| 2015-10-02 | $18.56 | $18.83 | $18.40 | $18.82 | $15.15 | 3,600,855 |
| 2015-10-01 | $18.70 | $18.80 | $18.33 | $18.47 | $14.87 | 3,535,949 |
| 2015-09-30 | $17.99 | $18.57 | $17.93 | $18.55 | $14.93 | 3,490,638 |
| 2015-09-29 | $17.85 | $18.06 | $17.72 | $17.90 | $14.41 | 2,790,745 |
| 2015-09-28 | $17.89 | $18.00 | $17.67 | $17.83 | $14.35 | 3,031,625 |
| 2015-09-25 | $17.67 | $18.13 | $17.67 | $17.95 | $14.45 | 4,170,846 |
| 2015-09-24 | $17.38 | $17.59 | $17.30 | $17.59 | $14.16 | 3,230,342 |
| 2015-09-23 | $17.36 | $17.58 | $17.28 | $17.44 | $14.04 | 2,567,354 |
| 2015-09-22 | $17.41 | $17.49 | $17.27 | $17.32 | $13.94 | 2,607,927 |
| 2015-09-21 | $17.48 | $17.57 | $17.38 | $17.49 | $14.08 | 2,093,867 |
| 2015-09-18 | $17.35 | $17.72 | $17.33 | $17.42 | $14.02 | 6,331,956 |
| 2015-09-17 | $17.20 | $17.76 | $17.05 | $17.48 | $14.07 | 2,828,744 |
| 2015-09-16 | $16.87 | $17.23 | $16.86 | $17.19 | $13.84 | 2,235,980 |
| 2015-09-15 | $16.83 | $16.97 | $16.66 | $16.86 | $13.57 | 2,084,784 |
| 2015-09-14 | $16.62 | $16.76 | $16.56 | $16.74 | $13.47 | 2,247,172 |
| 2015-09-11 | $16.50 | $16.68 | $16.41 | $16.61 | $13.37 | 3,574,002 |
| 2015-09-10 | $16.46 | $16.78 | $16.35 | $16.58 | $13.34 | 3,303,909 |
| 2015-09-09 | $16.64 | $16.75 | $16.41 | $16.47 | $13.26 | 2,804,452 |
| 2015-09-08 | $16.41 | $16.75 | $16.41 | $16.63 | $13.38 | 2,914,839 |
| 2015-09-04 | $16.30 | $16.32 | $16.04 | $16.17 | $13.01 | 2,303,928 |
| 2015-09-03 | $16.34 | $16.54 | $16.28 | $16.46 | $13.25 | 2,243,555 |
| 2015-09-02 | $16.62 | $16.64 | $16.21 | $16.29 | $13.11 | 3,440,236 |
Nisource Inc (Holding Co.) (NI) News Headlines
Recent Nisource Inc (Holding Co.) (NI) News
Similar Companies to Nisource Inc (Holding Co.) (NI) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |