NRG Energy Inc (NRG) Exchange: NYSE
Data as of Aug. 22, 2025
$150.68 ($-0.68) -0.45%
NRG Energy Inc - Daily Information
Click for more stock information on NRG Energy Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $150.62 |
| Previous Close | $150.68 |
| High | $152.13 |
| Low | $150.12 |
| Adjusted Open | $150.62 |
| Previous Adjusted Close | $150.68 |
| Adjusted High | $152.13 |
| Adjusted Low | $150.12 |
Invest in NRG Energy Inc (NRG)
Key People NRG Energy Inc
| Employee | Position |
|---|---|
| Mauricio Gutierrez | President, Chief Executive Officer & Director |
| Christopher S. Moser | Executive Vice President-Operations |
| Alberto Fornaro | Chief Financial Officer & Executive Vice President |
| Donna Benefield | Senior Vice President- Information Technology |
| Jennifer Wallace | Senior Vice President-Administration |
| Dak Liyanearachchi | Senior Vice President-Data & Analytics |
| Marina Pappas | Senior Manager Business Developer |
| Robert J. Gaudette | Senior Vice President-Business Solutions |
| Michael R. Bramnick | Senior Vice President & Chief Compliance Officer |
| Elizabeth R. Killinger | Executive Vice President-NRG Retail |
| Gaetan Frotte | Treasurer & Senior Vice President |
| David Callen | Chief Accounting Officer & Senior Vice President |
| Kevin L. Cole | Senior Vice President-Investor Relations |
| Christine A. Zoino | Secretary |
| Brian E. Curci | Senior Vice President & General Counsel |
| Lawrence Stephen Coben | Chairman |
| Alexandra Garbers Pruner | Independent Director |
| Antonio Carrillo Rule | Independent Director |
| Elisabeth B. Donohue | Independent Director |
| Thomas H. Weidemeyer | Independent Director |
| Anne C. Schaumburg | Independent Director |
| Paul William Hobby | Independent Director |
| E. Spencer Abraham | Independent Director |
| Matthew Carter | Independent Director |
| Heather Cox | Independent Director |
Historical Stock Data for NRG Energy Inc (NRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $150.62 | $152.13 | $150.12 | $150.68 | $150.68 | 1,974,189 |
| 2025-07-10 | $150.38 | $152.69 | $149.14 | $151.36 | $151.36 | 2,102,513 |
| 2025-07-09 | $152.89 | $152.89 | $150.03 | $150.27 | $150.27 | 1,916,145 |
| 2025-07-08 | $158.50 | $158.50 | $149.59 | $151.27 | $151.27 | 3,066,836 |
| 2025-07-07 | $158.43 | $160.63 | $157.63 | $158.69 | $158.69 | 1,929,408 |
| 2025-07-03 | $156.14 | $158.78 | $155.65 | $158.39 | $158.39 | 2,106,109 |
| 2025-07-02 | $155.54 | $157.53 | $154.00 | $155.54 | $155.54 | 2,754,893 |
| 2025-07-01 | $160.26 | $160.26 | $153.70 | $155.96 | $155.96 | 3,566,745 |
| 2025-06-30 | $163.83 | $164.70 | $160.19 | $160.58 | $160.58 | 2,797,198 |
| 2025-06-27 | $163.52 | $168.57 | $162.12 | $162.67 | $162.67 | 9,663,385 |
| 2025-06-26 | $157.72 | $162.22 | $156.27 | $161.54 | $161.54 | 2,708,576 |
| 2025-06-25 | $154.35 | $156.57 | $152.63 | $153.32 | $153.32 | 2,195,578 |
| 2025-06-24 | $154.18 | $154.70 | $151.29 | $153.68 | $153.68 | 2,654,620 |
| 2025-06-23 | $152.00 | $155.00 | $149.91 | $152.05 | $152.05 | 2,423,404 |
| 2025-06-20 | $153.76 | $154.10 | $151.19 | $151.92 | $151.92 | 7,964,294 |
| 2025-06-18 | $152.06 | $154.20 | $151.13 | $152.64 | $152.64 | 2,528,623 |
| 2025-06-17 | $153.60 | $154.59 | $150.14 | $152.08 | $152.08 | 2,533,194 |
| 2025-06-16 | $153.47 | $155.88 | $153.34 | $153.94 | $153.94 | 2,536,251 |
| 2025-06-13 | $150.09 | $152.15 | $149.00 | $152.04 | $152.04 | 2,258,572 |
| 2025-06-12 | $148.23 | $152.12 | $148.23 | $151.00 | $151.00 | 2,881,419 |
| 2025-06-11 | $150.51 | $152.00 | $148.25 | $149.07 | $149.07 | 4,052,871 |
| 2025-06-10 | $154.63 | $155.75 | $147.69 | $148.68 | $148.68 | 3,636,863 |
| 2025-06-09 | $156.72 | $159.08 | $154.47 | $155.05 | $155.05 | 2,166,820 |
| 2025-06-06 | $156.60 | $157.94 | $154.27 | $155.94 | $155.94 | 2,328,129 |
| 2025-06-05 | $157.35 | $158.20 | $155.03 | $156.03 | $156.03 | 2,491,547 |
| 2025-06-04 | $160.67 | $160.67 | $156.75 | $156.97 | $156.97 | 3,204,470 |
| 2025-06-03 | $160.63 | $162.33 | $158.17 | $161.04 | $161.04 | 3,914,028 |
| 2025-06-02 | $156.54 | $159.74 | $154.60 | $158.49 | $158.49 | 3,746,029 |
| 2025-05-30 | $153.67 | $156.12 | $153.65 | $155.90 | $155.90 | 3,799,347 |
| 2025-05-29 | $158.10 | $158.51 | $153.09 | $154.47 | $154.47 | 3,948,988 |
| 2025-05-28 | $157.81 | $158.01 | $155.58 | $156.06 | $156.06 | 1,625,624 |
| 2025-05-27 | $159.28 | $159.79 | $155.91 | $156.91 | $156.91 | 3,851,594 |
| 2025-05-23 | $153.72 | $158.56 | $153.28 | $157.82 | $157.82 | 2,290,802 |
| 2025-05-22 | $154.69 | $155.96 | $152.38 | $155.29 | $155.29 | 2,461,302 |
| 2025-05-21 | $158.42 | $158.66 | $154.83 | $155.47 | $155.47 | 3,066,336 |
| 2025-05-20 | $160.12 | $161.38 | $158.83 | $159.68 | $159.68 | 3,482,168 |
| 2025-05-19 | $156.78 | $161.78 | $156.16 | $161.24 | $161.24 | 2,878,834 |
| 2025-05-16 | $154.96 | $159.24 | $154.04 | $159.20 | $159.20 | 6,992,273 |
| 2025-05-15 | $153.50 | $157.41 | $152.84 | $155.02 | $155.02 | 4,280,481 |
| 2025-05-14 | $154.75 | $158.37 | $152.91 | $153.81 | $153.81 | 6,349,651 |
| 2025-05-13 | $149.63 | $158.66 | $147.90 | $156.71 | $156.71 | 8,023,091 |
| 2025-05-12 | $137.00 | $150.81 | $136.95 | $150.61 | $150.61 | 10,257,926 |
| 2025-05-09 | $120.25 | $120.73 | $117.44 | $119.33 | $119.33 | 3,027,711 |
| 2025-05-08 | $119.53 | $120.92 | $117.87 | $120.34 | $120.34 | 2,549,566 |
| 2025-05-07 | $115.74 | $119.82 | $115.48 | $118.67 | $118.67 | 2,698,166 |
| 2025-05-06 | $115.37 | $118.47 | $114.20 | $117.01 | $117.01 | 2,891,543 |
| 2025-05-05 | $115.53 | $116.71 | $114.00 | $116.23 | $116.23 | 1,764,480 |
| 2025-05-02 | $115.00 | $117.90 | $114.37 | $116.64 | $116.64 | 2,207,727 |
| 2025-05-01 | $111.29 | $115.24 | $111.25 | $114.14 | $114.14 | 3,092,623 |
| 2025-04-30 | $106.51 | $109.84 | $105.30 | $109.58 | $109.16 | 2,328,102 |
| 2025-04-29 | $108.50 | $110.10 | $107.18 | $109.53 | $109.11 | 1,745,544 |
| 2025-04-28 | $108.13 | $109.66 | $107.62 | $109.36 | $108.94 | 2,620,976 |
| 2025-04-25 | $106.11 | $109.19 | $106.11 | $108.33 | $108.33 | 1,809,727 |
| 2025-04-24 | $101.81 | $106.80 | $101.54 | $106.11 | $106.11 | 1,699,827 |
| 2025-04-23 | $103.19 | $105.61 | $100.97 | $102.04 | $102.04 | 1,816,690 |
| 2025-04-22 | $95.09 | $99.34 | $95.09 | $98.80 | $98.80 | 3,561,572 |
| 2025-04-21 | $96.10 | $96.80 | $90.84 | $93.09 | $93.09 | 1,916,026 |
| 2025-04-17 | $99.04 | $100.67 | $97.10 | $97.86 | $97.86 | 1,945,975 |
| 2025-04-16 | $95.49 | $99.10 | $95.38 | $98.09 | $98.09 | 2,217,495 |
| 2025-04-15 | $96.00 | $98.50 | $96.00 | $97.11 | $97.11 | 1,513,823 |
| 2025-04-14 | $97.45 | $97.61 | $95.00 | $95.92 | $95.92 | 1,981,659 |
| 2025-04-11 | $93.35 | $95.48 | $91.44 | $94.47 | $94.47 | 1,634,925 |
| 2025-04-10 | $94.72 | $95.92 | $90.91 | $92.89 | $92.89 | 2,576,954 |
| 2025-04-09 | $86.00 | $98.60 | $83.12 | $97.39 | $97.39 | 4,840,797 |
| 2025-04-08 | $91.35 | $92.09 | $84.38 | $85.90 | $85.90 | 3,618,609 |
| 2025-04-07 | $80.43 | $90.85 | $79.57 | $87.24 | $87.24 | 4,796,867 |
| 2025-04-04 | $91.00 | $91.25 | $82.01 | $83.61 | $83.61 | 6,877,063 |
| 2025-04-03 | $97.00 | $99.51 | $92.38 | $92.77 | $92.77 | 3,436,115 |
| 2025-04-02 | $96.56 | $103.49 | $96.46 | $102.88 | $102.88 | 3,301,754 |
| 2025-04-01 | $95.60 | $98.59 | $95.01 | $98.53 | $98.53 | 2,547,829 |
| 2025-03-31 | $93.22 | $96.03 | $92.93 | $95.46 | $95.46 | 2,976,519 |
| 2025-03-28 | $95.60 | $96.93 | $94.47 | $95.20 | $95.20 | 2,403,249 |
| 2025-03-27 | $95.84 | $97.94 | $95.04 | $95.76 | $95.76 | 1,958,452 |
| 2025-03-26 | $101.49 | $102.16 | $96.50 | $97.37 | $97.37 | 2,410,645 |
| 2025-03-25 | $102.07 | $102.97 | $100.24 | $102.27 | $102.27 | 2,096,319 |
| 2025-03-24 | $102.28 | $104.20 | $101.66 | $102.86 | $102.86 | 2,612,161 |
| 2025-03-21 | $98.05 | $100.74 | $96.58 | $100.66 | $100.66 | 7,623,482 |
| 2025-03-20 | $97.05 | $100.49 | $96.58 | $99.64 | $99.64 | 2,564,298 |
| 2025-03-19 | $94.98 | $99.02 | $94.90 | $98.26 | $98.26 | 2,337,493 |
| 2025-03-18 | $94.19 | $95.35 | $93.22 | $94.68 | $94.68 | 1,796,991 |
| 2025-03-17 | $95.60 | $97.92 | $94.44 | $96.13 | $96.13 | 2,483,987 |
| 2025-03-14 | $92.58 | $95.63 | $91.38 | $95.39 | $95.39 | 2,989,871 |
| 2025-03-13 | $92.26 | $92.50 | $89.43 | $90.92 | $90.92 | 3,433,560 |
| 2025-03-12 | $91.00 | $94.55 | $90.68 | $92.47 | $92.47 | 4,921,263 |
| 2025-03-11 | $84.71 | $90.26 | $84.71 | $88.62 | $88.62 | 5,214,336 |
| 2025-03-10 | $85.09 | $86.41 | $80.90 | $84.82 | $84.82 | 6,151,561 |
| 2025-03-07 | $91.54 | $93.31 | $84.87 | $88.09 | $88.09 | 4,669,327 |
| 2025-03-06 | $95.21 | $96.11 | $90.61 | $91.14 | $91.14 | 3,398,938 |
| 2025-03-05 | $98.67 | $100.03 | $96.70 | $98.71 | $98.71 | 2,643,238 |
| 2025-03-04 | $98.11 | $102.63 | $95.32 | $100.25 | $100.25 | 3,182,769 |
| 2025-03-03 | $106.60 | $106.98 | $99.19 | $100.25 | $100.25 | 4,174,190 |
| 2025-02-28 | $104.48 | $106.19 | $102.18 | $105.71 | $105.71 | 3,814,235 |
| 2025-02-27 | $116.20 | $117.26 | $104.85 | $105.11 | $105.11 | 5,402,186 |
| 2025-02-26 | $105.52 | $115.35 | $105.31 | $113.33 | $113.33 | 5,031,688 |
| 2025-02-25 | $101.44 | $104.00 | $98.27 | $102.44 | $102.44 | 3,814,064 |
| 2025-02-24 | $106.55 | $107.14 | $102.16 | $103.43 | $103.43 | 2,894,295 |
| 2025-02-21 | $111.24 | $111.51 | $105.37 | $105.96 | $105.96 | 3,350,606 |
| 2025-02-20 | $111.85 | $111.85 | $107.36 | $111.07 | $111.07 | 2,020,809 |
| 2025-02-19 | $111.71 | $112.65 | $110.36 | $112.41 | $112.41 | 2,173,712 |
| 2025-02-18 | $108.84 | $112.71 | $108.32 | $111.91 | $111.91 | 3,661,652 |
| 2025-02-14 | $106.24 | $108.77 | $104.11 | $107.60 | $107.60 | 1,661,848 |
| 2025-02-13 | $102.96 | $106.48 | $102.84 | $106.25 | $106.25 | 3,200,114 |
| 2025-02-12 | $102.20 | $104.31 | $101.35 | $102.66 | $102.66 | 2,216,602 |
| 2025-02-11 | $104.48 | $104.87 | $102.78 | $104.66 | $104.66 | 2,597,544 |
| 2025-02-10 | $103.55 | $105.26 | $102.76 | $105.18 | $105.18 | 1,710,876 |
| 2025-02-07 | $104.42 | $105.77 | $102.67 | $103.01 | $103.01 | 1,230,530 |
| 2025-02-06 | $103.20 | $103.95 | $102.05 | $103.31 | $103.31 | 1,430,792 |
| 2025-02-05 | $103.25 | $104.21 | $101.07 | $102.88 | $102.88 | 1,926,536 |
| 2025-02-04 | $101.96 | $102.89 | $100.25 | $101.66 | $101.66 | 1,752,845 |
| 2025-02-03 | $99.00 | $104.00 | $99.00 | $102.68 | $102.68 | 2,325,595 |
| 2025-01-31 | $104.91 | $105.15 | $102.42 | $102.44 | $102.00 | 2,898,159 |
| 2025-01-30 | $102.80 | $106.02 | $102.24 | $105.00 | $104.55 | 3,363,115 |
| 2025-01-29 | $100.84 | $102.85 | $99.28 | $100.57 | $100.14 | 2,965,841 |
| 2025-01-28 | $98.91 | $101.70 | $95.55 | $100.87 | $100.44 | 4,713,418 |
| 2025-01-27 | $105.08 | $106.00 | $94.81 | $97.49 | $97.07 | 5,899,314 |
| 2025-01-24 | $111.26 | $112.70 | $110.34 | $112.37 | $111.89 | 4,289,997 |
| 2025-01-23 | $110.63 | $113.17 | $109.56 | $110.54 | $110.07 | 3,558,964 |
| 2025-01-22 | $115.01 | $115.38 | $109.53 | $110.35 | $109.88 | 3,596,953 |
| 2025-01-21 | $107.13 | $112.79 | $107.13 | $111.55 | $111.07 | 5,339,601 |
| 2025-01-17 | $106.42 | $106.42 | $103.75 | $104.51 | $104.06 | 2,664,542 |
| 2025-01-16 | $104.28 | $106.65 | $103.69 | $106.00 | $105.55 | 3,465,450 |
| 2025-01-15 | $103.00 | $104.92 | $102.22 | $104.07 | $103.63 | 2,738,095 |
| 2025-01-14 | $98.70 | $100.60 | $97.76 | $99.79 | $99.36 | 2,894,829 |
| 2025-01-13 | $98.55 | $98.96 | $95.31 | $97.20 | $96.79 | 2,513,932 |
| 2025-01-10 | $98.96 | $100.53 | $96.68 | $99.39 | $98.97 | 3,233,138 |
| 2025-01-08 | $96.54 | $99.61 | $93.35 | $98.54 | $98.12 | 3,407,543 |
| 2025-01-07 | $99.00 | $99.47 | $94.84 | $96.73 | $96.32 | 3,110,679 |
| 2025-01-06 | $99.30 | $100.32 | $97.99 | $98.72 | $98.30 | 4,259,305 |
| 2025-01-03 | $93.93 | $100.66 | $93.45 | $98.50 | $98.08 | 2,701,285 |
| 2025-01-02 | $91.01 | $93.06 | $90.38 | $92.75 | $92.35 | 2,182,549 |
| 2024-12-31 | $92.12 | $92.38 | $89.70 | $90.22 | $89.84 | 3,460,068 |
| 2024-12-30 | $90.92 | $92.58 | $90.31 | $92.15 | $91.76 | 1,751,070 |
| 2024-12-27 | $92.11 | $92.55 | $90.71 | $91.95 | $91.56 | 6,117,907 |
| 2024-12-26 | $92.88 | $93.73 | $92.31 | $92.84 | $92.44 | 1,672,933 |
| 2024-12-24 | $92.77 | $93.64 | $92.10 | $93.03 | $92.63 | 727,942 |
| 2024-12-23 | $90.55 | $92.51 | $88.94 | $92.24 | $91.85 | 2,496,435 |
| 2024-12-20 | $87.93 | $91.63 | $87.72 | $90.45 | $90.06 | 6,489,597 |
| 2024-12-19 | $89.49 | $90.96 | $88.00 | $89.25 | $88.87 | 3,260,704 |
| 2024-12-18 | $91.76 | $92.02 | $88.78 | $88.81 | $88.43 | 2,281,335 |
| 2024-12-17 | $93.36 | $93.64 | $90.67 | $91.42 | $91.03 | 2,122,053 |
| 2024-12-16 | $95.11 | $96.90 | $94.16 | $94.18 | $93.78 | 1,636,325 |
| 2024-12-13 | $95.50 | $97.14 | $94.96 | $94.98 | $94.57 | 1,432,026 |
| 2024-12-12 | $95.25 | $97.79 | $95.14 | $95.14 | $94.73 | 1,793,542 |
| 2024-12-11 | $94.83 | $96.15 | $93.63 | $95.48 | $95.07 | 1,835,270 |
| 2024-12-10 | $95.53 | $95.95 | $93.36 | $93.73 | $93.33 | 2,235,795 |
| 2024-12-09 | $99.22 | $99.36 | $94.55 | $96.07 | $95.66 | 2,370,476 |
| 2024-12-06 | $101.34 | $101.96 | $98.67 | $99.26 | $98.84 | 1,433,514 |
| 2024-12-05 | $100.51 | $102.30 | $99.74 | $101.28 | $100.85 | 1,858,768 |
| 2024-12-04 | $100.60 | $102.89 | $100.08 | $100.93 | $100.50 | 2,401,528 |
| 2024-12-03 | $100.68 | $102.27 | $99.06 | $99.11 | $98.69 | 1,731,810 |
| 2024-12-02 | $101.88 | $102.50 | $99.12 | $99.40 | $98.98 | 2,114,730 |
| 2024-11-29 | $99.89 | $103.14 | $99.52 | $101.61 | $101.18 | 1,647,389 |
| 2024-11-27 | $101.26 | $101.54 | $98.23 | $98.89 | $98.47 | 2,037,232 |
| 2024-11-26 | $93.51 | $101.45 | $92.41 | $101.16 | $100.73 | 4,662,472 |
| 2024-11-25 | $96.55 | $97.53 | $91.52 | $91.87 | $91.48 | 4,385,544 |
| 2024-11-22 | $97.23 | $97.76 | $94.54 | $95.48 | $95.07 | 1,800,945 |
| 2024-11-21 | $94.95 | $97.47 | $94.40 | $96.89 | $96.48 | 2,477,878 |
| 2024-11-20 | $95.43 | $96.21 | $93.85 | $94.52 | $94.12 | 1,856,910 |
| 2024-11-19 | $92.00 | $95.22 | $91.66 | $94.86 | $94.46 | 2,787,429 |
| 2024-11-18 | $92.24 | $94.50 | $91.18 | $93.23 | $92.83 | 2,708,178 |
| 2024-11-15 | $91.62 | $92.92 | $91.23 | $92.19 | $91.80 | 1,995,705 |
| 2024-11-14 | $92.60 | $94.20 | $91.29 | $91.64 | $91.25 | 2,878,473 |
| 2024-11-13 | $92.98 | $94.78 | $92.06 | $92.48 | $92.09 | 2,726,470 |
| 2024-11-12 | $93.50 | $95.70 | $90.37 | $92.66 | $92.26 | 2,968,769 |
| 2024-11-11 | $98.55 | $99.36 | $93.82 | $94.28 | $93.88 | 3,411,221 |
| 2024-11-08 | $99.75 | $102.84 | $94.74 | $96.14 | $95.73 | 4,781,211 |
| 2024-11-07 | $93.75 | $97.35 | $92.96 | $96.40 | $95.99 | 4,031,904 |
| 2024-11-06 | $91.52 | $93.00 | $90.84 | $92.39 | $92.00 | 2,474,073 |
| 2024-11-05 | $88.13 | $91.52 | $88.13 | $91.25 | $90.86 | 2,211,835 |
| 2024-11-04 | $85.70 | $89.03 | $85.25 | $88.05 | $88.05 | 2,982,142 |
| 2024-11-01 | $89.90 | $90.26 | $85.99 | $86.72 | $86.72 | 2,685,003 |
| 2024-10-31 | $88.35 | $91.01 | $88.10 | $90.40 | $89.98 | 2,187,507 |
| 2024-10-30 | $88.86 | $89.97 | $87.62 | $88.45 | $88.04 | 2,137,486 |
| 2024-10-29 | $87.94 | $89.08 | $86.16 | $88.10 | $87.69 | 2,715,895 |
| 2024-10-28 | $88.11 | $88.89 | $87.70 | $88.73 | $88.32 | 2,018,305 |
| 2024-10-25 | $90.02 | $90.15 | $87.28 | $87.53 | $87.12 | 3,079,307 |
| 2024-10-24 | $88.08 | $89.56 | $87.42 | $89.28 | $88.86 | 2,869,655 |
| 2024-10-23 | $84.90 | $88.00 | $84.90 | $87.73 | $87.32 | 4,910,354 |
| 2024-10-22 | $85.47 | $85.98 | $84.09 | $85.30 | $84.90 | 1,819,844 |
| 2024-10-21 | $86.45 | $87.07 | $85.23 | $86.45 | $86.05 | 1,714,092 |
| 2024-10-18 | $86.04 | $87.15 | $85.50 | $86.33 | $85.93 | 2,102,773 |
| 2024-10-17 | $92.07 | $92.82 | $85.97 | $86.00 | $85.60 | 2,428,570 |
| 2024-10-16 | $90.00 | $91.89 | $89.60 | $91.29 | $90.86 | 2,048,123 |
| 2024-10-15 | $89.84 | $90.24 | $89.01 | $89.14 | $88.72 | 1,925,218 |
| 2024-10-14 | $90.26 | $91.07 | $89.47 | $90.08 | $89.66 | 1,988,897 |
| 2024-10-11 | $87.04 | $89.84 | $85.63 | $89.75 | $89.33 | 2,596,178 |
| 2024-10-10 | $87.82 | $88.79 | $87.50 | $87.60 | $87.19 | 1,831,832 |
| 2024-10-09 | $93.26 | $93.35 | $87.38 | $88.56 | $88.15 | 3,062,709 |
| 2024-10-08 | $94.48 | $94.82 | $93.17 | $93.56 | $93.12 | 2,039,599 |
| 2024-10-07 | $95.58 | $96.40 | $92.83 | $94.29 | $93.85 | 2,307,777 |
| 2024-10-04 | $94.49 | $96.20 | $93.91 | $95.35 | $94.90 | 2,490,450 |
| 2024-10-03 | $93.17 | $94.60 | $92.81 | $94.05 | $93.61 | 3,029,493 |
| 2024-10-02 | $92.00 | $93.46 | $91.87 | $92.49 | $92.06 | 2,229,240 |
| 2024-10-01 | $90.81 | $92.91 | $89.90 | $92.65 | $92.22 | 3,493,851 |
| 2024-09-30 | $91.20 | $92.12 | $89.58 | $91.10 | $90.67 | 2,715,748 |
| 2024-09-27 | $90.47 | $91.99 | $90.22 | $91.22 | $90.79 | 2,077,303 |
| 2024-09-26 | $91.12 | $93.17 | $89.95 | $90.58 | $90.16 | 4,386,051 |
| 2024-09-25 | $88.11 | $89.71 | $87.33 | $89.24 | $88.82 | 2,437,525 |
| 2024-09-24 | $88.56 | $88.92 | $87.28 | $87.92 | $87.51 | 2,103,885 |
| 2024-09-23 | $87.83 | $90.57 | $86.52 | $88.00 | $87.59 | 4,285,323 |
| 2024-09-20 | $83.50 | $87.16 | $82.47 | $87.09 | $87.09 | 5,893,138 |
| 2024-09-19 | $83.00 | $83.46 | $81.25 | $81.83 | $81.83 | 1,968,386 |
| 2024-09-18 | $81.30 | $84.07 | $81.24 | $81.95 | $81.95 | 2,735,251 |
| 2024-09-17 | $81.34 | $82.83 | $80.77 | $81.32 | $81.32 | 2,140,313 |
| 2024-09-16 | $80.89 | $82.02 | $80.27 | $80.78 | $80.78 | 2,381,691 |
| 2024-09-13 | $78.75 | $81.39 | $77.49 | $81.04 | $81.04 | 2,250,662 |
| 2024-09-12 | $80.07 | $81.09 | $79.56 | $79.80 | $79.80 | 1,794,571 |
| 2024-09-11 | $78.19 | $80.12 | $77.31 | $80.07 | $80.07 | 2,340,757 |
| 2024-09-10 | $78.30 | $78.45 | $77.38 | $77.94 | $77.94 | 1,239,438 |
| 2024-09-09 | $77.38 | $78.07 | $76.13 | $77.92 | $77.92 | 2,483,605 |
| 2024-09-06 | $78.54 | $79.60 | $76.36 | $76.51 | $76.51 | 3,207,661 |
| 2024-09-05 | $79.25 | $79.57 | $78.06 | $78.53 | $78.53 | 1,526,768 |
| 2024-09-04 | $79.66 | $81.35 | $78.97 | $79.13 | $79.13 | 1,555,984 |
| 2024-09-03 | $84.80 | $84.80 | $79.50 | $79.75 | $79.75 | 2,872,998 |
| 2024-08-30 | $83.00 | $85.17 | $82.96 | $85.01 | $85.01 | 2,503,766 |
| 2024-08-29 | $80.52 | $82.98 | $80.04 | $82.62 | $82.62 | 1,883,860 |
| 2024-08-28 | $83.59 | $84.00 | $79.94 | $80.27 | $80.27 | 2,885,489 |
| 2024-08-27 | $83.20 | $84.09 | $82.76 | $83.60 | $83.60 | 1,812,199 |
| 2024-08-26 | $83.54 | $85.38 | $83.28 | $83.75 | $83.75 | 3,480,602 |
| 2024-08-23 | $82.36 | $83.67 | $82.01 | $83.50 | $83.50 | 3,005,542 |
| 2024-08-22 | $82.85 | $83.21 | $81.68 | $81.85 | $81.85 | 2,093,251 |
| 2024-08-21 | $81.92 | $83.56 | $81.53 | $82.75 | $82.75 | 3,486,061 |
| 2024-08-20 | $82.27 | $82.76 | $81.53 | $81.92 | $81.92 | 1,344,773 |
| 2024-08-19 | $82.78 | $82.88 | $80.65 | $82.34 | $82.34 | 1,564,205 |
| 2024-08-16 | $82.69 | $83.85 | $81.77 | $82.78 | $82.78 | 2,529,103 |
| 2024-08-15 | $82.21 | $83.34 | $81.60 | $82.75 | $82.75 | 2,973,168 |
| 2024-08-14 | $82.19 | $82.73 | $80.77 | $82.38 | $82.38 | 2,534,504 |
| 2024-08-13 | $80.61 | $82.88 | $80.00 | $81.86 | $81.86 | 3,057,450 |
| 2024-08-12 | $80.37 | $80.63 | $77.98 | $79.87 | $79.87 | 3,414,238 |
| 2024-08-09 | $77.69 | $80.46 | $76.32 | $80.29 | $80.29 | 3,767,165 |
| 2024-08-08 | $73.81 | $78.65 | $72.95 | $77.97 | $77.97 | 4,501,735 |
| 2024-08-07 | $72.57 | $73.43 | $71.91 | $72.07 | $72.07 | 4,235,423 |
| 2024-08-06 | $69.45 | $72.50 | $69.38 | $71.19 | $71.19 | 3,804,907 |
| 2024-08-05 | $66.44 | $69.94 | $65.11 | $68.89 | $68.89 | 3,751,730 |
| 2024-08-02 | $72.63 | $73.33 | $69.18 | $70.00 | $70.00 | 4,472,316 |
| 2024-08-01 | $75.00 | $76.60 | $73.09 | $73.50 | $73.50 | 2,337,766 |
| 2024-07-31 | $77.11 | $78.47 | $74.63 | $75.17 | $74.76 | 4,500,190 |
| 2024-07-30 | $74.74 | $75.25 | $72.96 | $73.33 | $72.93 | 1,632,426 |
| 2024-07-29 | $74.34 | $74.96 | $73.69 | $74.33 | $73.92 | 1,418,278 |
| 2024-07-26 | $74.45 | $75.13 | $73.09 | $73.71 | $73.30 | 2,006,142 |
| 2024-07-25 | $74.48 | $75.00 | $72.54 | $73.09 | $72.69 | 2,921,372 |
| 2024-07-24 | $76.12 | $76.76 | $74.04 | $74.19 | $73.78 | 2,496,018 |
| 2024-07-23 | $76.54 | $77.46 | $76.06 | $76.61 | $76.19 | 3,089,288 |
| 2024-07-22 | $75.36 | $77.12 | $75.23 | $76.85 | $76.43 | 1,704,347 |
| 2024-07-19 | $74.01 | $75.37 | $73.61 | $74.91 | $74.50 | 3,455,927 |
| 2024-07-18 | $73.33 | $74.40 | $71.83 | $73.63 | $73.22 | 2,779,326 |
| 2024-07-17 | $75.28 | $75.34 | $72.33 | $72.54 | $72.14 | 4,824,953 |
| 2024-07-16 | $75.85 | $77.40 | $75.60 | $76.43 | $76.01 | 2,484,134 |
| 2024-07-15 | $79.64 | $79.64 | $74.65 | $75.39 | $74.97 | 3,501,915 |
| 2024-07-12 | $79.67 | $80.51 | $78.63 | $79.93 | $79.49 | 1,870,681 |
| 2024-07-11 | $79.16 | $79.87 | $78.75 | $79.63 | $79.19 | 2,276,810 |
| 2024-07-10 | $79.75 | $79.98 | $77.77 | $79.16 | $78.72 | 1,726,316 |
| 2024-07-09 | $78.63 | $80.88 | $78.22 | $79.26 | $78.82 | 2,542,089 |
| 2024-07-08 | $77.66 | $78.78 | $77.18 | $78.57 | $78.14 | 1,884,879 |
| 2024-07-05 | $79.87 | $79.99 | $76.90 | $77.16 | $76.73 | 2,091,753 |
| 2024-07-03 | $77.91 | $79.65 | $77.44 | $79.42 | $78.98 | 1,289,838 |
| 2024-07-02 | $77.48 | $78.68 | $77.32 | $77.89 | $77.46 | 2,016,344 |
| 2024-07-01 | $78.83 | $79.27 | $77.27 | $77.85 | $77.42 | 2,607,813 |
| 2024-06-28 | $78.62 | $79.37 | $77.62 | $77.86 | $77.43 | 6,940,870 |
| 2024-06-27 | $79.52 | $80.04 | $78.33 | $78.66 | $78.23 | 2,733,290 |
| 2024-06-26 | $81.98 | $82.31 | $79.35 | $79.52 | $79.08 | 3,751,322 |
| 2024-06-25 | $81.93 | $83.74 | $81.20 | $82.27 | $81.82 | 2,999,497 |
| 2024-06-24 | $79.77 | $82.66 | $79.44 | $81.56 | $81.11 | 4,374,907 |
| 2024-06-21 | $80.11 | $80.61 | $78.88 | $80.02 | $79.58 | 9,244,910 |
| 2024-06-20 | $80.13 | $81.70 | $79.37 | $80.72 | $80.27 | 2,806,342 |
| 2024-06-18 | $78.13 | $80.26 | $77.77 | $79.92 | $79.92 | 3,623,423 |
| 2024-06-17 | $78.20 | $78.87 | $77.07 | $78.55 | $78.55 | 3,680,366 |
| 2024-06-14 | $78.83 | $78.97 | $78.02 | $78.64 | $78.64 | 2,393,084 |
| 2024-06-13 | $81.00 | $81.03 | $77.77 | $79.38 | $79.38 | 2,802,493 |
| 2024-06-12 | $81.70 | $82.41 | $78.93 | $80.30 | $80.30 | 2,910,395 |
| 2024-06-11 | $79.17 | $81.07 | $78.81 | $81.05 | $81.05 | 2,851,776 |
| 2024-06-10 | $77.70 | $80.21 | $77.50 | $79.97 | $79.97 | 3,880,034 |
| 2024-06-07 | $77.51 | $79.25 | $77.33 | $77.89 | $77.89 | 2,966,422 |
| 2024-06-06 | $81.37 | $82.65 | $77.19 | $77.83 | $77.83 | 4,747,599 |
| 2024-06-05 | $78.28 | $81.99 | $78.28 | $81.55 | $81.55 | 4,141,544 |
| 2024-06-04 | $77.99 | $79.78 | $75.91 | $77.83 | $77.83 | 4,322,749 |
| 2024-06-03 | $80.63 | $80.80 | $75.88 | $78.34 | $78.34 | 4,984,951 |
| 2024-05-31 | $84.68 | $84.83 | $77.67 | $81.00 | $81.00 | 7,793,445 |
| 2024-05-30 | $83.52 | $84.75 | $82.56 | $84.64 | $84.64 | 2,085,247 |
| 2024-05-29 | $83.47 | $84.29 | $82.23 | $83.53 | $83.53 | 2,572,315 |
| 2024-05-28 | $86.46 | $87.58 | $83.41 | $83.85 | $83.85 | 3,167,112 |
| 2024-05-24 | $81.46 | $86.46 | $79.44 | $86.00 | $86.00 | 3,639,863 |
| 2024-05-23 | $82.38 | $82.82 | $80.22 | $81.09 | $81.09 | 3,333,817 |
| 2024-05-22 | $82.27 | $82.50 | $80.15 | $81.07 | $81.07 | 3,748,029 |
| 2024-05-21 | $81.29 | $83.05 | $81.29 | $83.03 | $83.03 | 2,508,645 |
| 2024-05-20 | $82.74 | $83.30 | $80.66 | $81.48 | $81.48 | 3,271,281 |
| 2024-05-17 | $82.95 | $84.30 | $82.01 | $82.30 | $82.30 | 2,913,502 |
| 2024-05-16 | $85.00 | $85.57 | $82.78 | $82.93 | $82.93 | 3,194,103 |
| 2024-05-15 | $83.01 | $86.00 | $83.01 | $84.49 | $84.49 | 3,448,124 |
| 2024-05-14 | $81.90 | $83.24 | $81.44 | $82.08 | $82.08 | 4,112,961 |
| 2024-05-13 | $84.09 | $84.44 | $81.44 | $82.46 | $82.46 | 3,775,635 |
| 2024-05-10 | $82.82 | $84.46 | $82.60 | $83.65 | $83.65 | 5,319,880 |
| 2024-05-09 | $75.97 | $82.45 | $75.95 | $81.76 | $81.76 | 5,891,289 |
| 2024-05-08 | $74.08 | $78.15 | $73.87 | $75.82 | $75.82 | 5,877,362 |
| 2024-05-07 | $77.85 | $83.03 | $72.98 | $73.40 | $73.40 | 8,170,327 |
| 2024-05-06 | $77.77 | $78.39 | $76.36 | $77.89 | $77.89 | 4,249,096 |
| 2024-05-03 | $75.50 | $77.68 | $74.95 | $76.65 | $76.65 | 4,253,129 |
| 2024-05-02 | $74.30 | $75.75 | $73.22 | $75.13 | $75.13 | 2,097,949 |
| 2024-05-01 | $72.94 | $74.71 | $71.50 | $73.66 | $73.66 | 2,253,303 |
| 2024-04-30 | $73.29 | $74.00 | $72.54 | $72.67 | $72.67 | 2,963,449 |
| 2024-04-29 | $73.00 | $74.11 | $72.67 | $73.95 | $73.54 | 2,158,609 |
| 2024-04-26 | $73.00 | $73.20 | $71.78 | $72.81 | $72.40 | 1,681,813 |
| 2024-04-25 | $71.57 | $72.99 | $71.21 | $72.86 | $72.45 | 1,809,408 |
| 2024-04-24 | $71.82 | $73.38 | $71.36 | $72.61 | $72.21 | 3,193,347 |
| 2024-04-23 | $70.85 | $72.18 | $70.61 | $71.49 | $71.09 | 2,800,264 |
| 2024-04-22 | $70.51 | $71.58 | $70.05 | $70.39 | $70.00 | 2,871,616 |
| 2024-04-19 | $70.28 | $71.45 | $69.11 | $69.97 | $69.58 | 3,987,098 |
| 2024-04-18 | $73.65 | $74.07 | $70.45 | $70.52 | $70.13 | 4,119,426 |
| 2024-04-17 | $74.33 | $74.56 | $70.35 | $73.42 | $73.01 | 4,217,048 |
| 2024-04-16 | $73.08 | $74.91 | $72.52 | $74.52 | $74.10 | 3,125,774 |
| 2024-04-15 | $74.60 | $76.54 | $72.64 | $72.95 | $72.54 | 3,903,023 |
| 2024-04-12 | $74.32 | $76.11 | $73.54 | $73.93 | $73.93 | 4,281,596 |
| 2024-04-11 | $73.68 | $74.84 | $72.72 | $74.59 | $74.59 | 3,657,391 |
| 2024-04-10 | $71.94 | $74.72 | $71.63 | $73.18 | $73.18 | 5,151,153 |
| 2024-04-09 | $74.19 | $74.74 | $71.39 | $72.77 | $72.77 | 3,177,905 |
| 2024-04-08 | $72.30 | $73.84 | $72.13 | $73.81 | $73.81 | 3,314,486 |
| 2024-04-05 | $71.00 | $73.08 | $70.74 | $72.77 | $72.77 | 3,236,188 |
| 2024-04-04 | $72.43 | $73.13 | $70.48 | $70.70 | $70.70 | 4,455,854 |
| 2024-04-03 | $69.17 | $73.02 | $69.17 | $72.01 | $72.01 | 5,364,666 |
| 2024-04-02 | $69.50 | $69.56 | $67.91 | $68.60 | $68.60 | 3,155,464 |
| 2024-04-01 | $67.60 | $70.20 | $66.90 | $70.15 | $70.15 | 3,717,303 |
| 2024-03-28 | $66.40 | $67.85 | $66.39 | $67.69 | $67.69 | 2,571,824 |
| 2024-03-27 | $66.43 | $66.90 | $66.00 | $66.62 | $66.62 | 2,595,172 |
| 2024-03-26 | $68.05 | $68.50 | $65.86 | $65.88 | $65.88 | 3,471,965 |
| 2024-03-25 | $67.75 | $68.57 | $67.47 | $68.13 | $68.13 | 3,696,782 |
| 2024-03-22 | $67.27 | $67.71 | $66.98 | $67.17 | $67.17 | 2,197,688 |
| 2024-03-21 | $67.64 | $67.95 | $66.55 | $67.04 | $67.04 | 3,171,410 |
| 2024-03-20 | $66.59 | $67.96 | $66.33 | $67.14 | $67.14 | 3,538,121 |
| 2024-03-19 | $64.71 | $66.95 | $63.84 | $66.66 | $66.66 | 5,480,197 |
| 2024-03-18 | $64.55 | $66.15 | $63.84 | $65.00 | $65.00 | 6,886,654 |
| 2024-03-15 | $63.04 | $64.81 | $62.56 | $63.93 | $63.93 | 17,146,530 |
| 2024-03-14 | $62.59 | $64.49 | $62.40 | $63.39 | $63.39 | 4,787,577 |
| 2024-03-13 | $62.49 | $63.67 | $62.14 | $62.44 | $62.44 | 5,279,961 |
| 2024-03-12 | $60.40 | $62.33 | $60.23 | $62.30 | $62.30 | 2,889,369 |
| 2024-03-11 | $60.66 | $60.80 | $59.50 | $60.45 | $60.45 | 2,574,533 |
| 2024-03-08 | $60.65 | $60.98 | $60.03 | $60.73 | $60.73 | 3,058,657 |
| 2024-03-07 | $61.87 | $61.89 | $60.26 | $60.62 | $60.62 | 3,659,293 |
| 2024-03-06 | $60.51 | $61.50 | $59.65 | $61.46 | $61.46 | 4,650,555 |
| 2024-03-05 | $57.73 | $60.36 | $57.65 | $60.01 | $60.01 | 7,916,059 |
| 2024-03-04 | $56.44 | $58.01 | $55.96 | $57.69 | $57.69 | 5,358,909 |
| 2024-03-01 | $55.78 | $56.76 | $55.50 | $56.71 | $56.71 | 4,567,803 |
| 2024-02-29 | $54.70 | $55.40 | $54.12 | $55.32 | $55.32 | 4,440,762 |
| 2024-02-28 | $53.49 | $56.09 | $52.96 | $54.70 | $54.70 | 4,725,103 |
| 2024-02-27 | $52.82 | $54.07 | $52.57 | $54.04 | $54.04 | 3,572,290 |
| 2024-02-26 | $51.60 | $53.07 | $51.58 | $52.77 | $52.77 | 3,759,852 |
| 2024-02-23 | $52.33 | $52.33 | $51.49 | $51.55 | $51.55 | 3,043,763 |
| 2024-02-22 | $52.05 | $52.17 | $51.71 | $51.88 | $51.88 | 2,815,363 |
| 2024-02-21 | $51.80 | $52.16 | $51.49 | $51.87 | $51.87 | 1,994,117 |
| 2024-02-20 | $51.55 | $52.30 | $51.42 | $51.70 | $51.70 | 2,388,225 |
| 2024-02-16 | $51.84 | $52.68 | $51.80 | $51.90 | $51.90 | 1,862,299 |
| 2024-02-15 | $52.21 | $52.49 | $51.79 | $52.02 | $52.02 | 2,125,373 |
| 2024-02-14 | $52.49 | $52.72 | $51.89 | $52.06 | $52.06 | 2,055,475 |
| 2024-02-13 | $51.55 | $52.34 | $51.31 | $51.92 | $51.92 | 2,265,266 |
| 2024-02-12 | $52.42 | $52.60 | $51.26 | $51.76 | $51.76 | 2,521,572 |
| 2024-02-09 | $52.28 | $52.57 | $51.98 | $52.37 | $52.37 | 1,875,321 |
| 2024-02-08 | $52.92 | $53.19 | $51.94 | $52.35 | $52.35 | 2,834,674 |
| 2024-02-07 | $53.64 | $53.84 | $52.29 | $52.99 | $52.99 | 3,920,284 |
| 2024-02-06 | $53.68 | $53.94 | $53.13 | $53.52 | $53.52 | 2,250,911 |
| 2024-02-05 | $54.28 | $54.48 | $53.44 | $53.68 | $53.68 | 3,277,026 |
| 2024-02-02 | $53.93 | $55.36 | $53.70 | $54.73 | $54.73 | 2,890,924 |
| 2024-02-01 | $53.08 | $54.61 | $52.87 | $54.25 | $54.25 | 2,907,595 |
| 2024-01-31 | $53.78 | $54.12 | $52.62 | $53.04 | $53.04 | 7,158,102 |
| 2024-01-30 | $54.39 | $54.64 | $53.70 | $54.03 | $53.62 | 2,397,413 |
| 2024-01-29 | $54.31 | $54.69 | $53.45 | $54.45 | $54.03 | 2,840,901 |
| 2024-01-26 | $53.74 | $54.27 | $53.53 | $54.25 | $53.84 | 2,463,202 |
| 2024-01-25 | $52.75 | $53.71 | $52.59 | $53.69 | $53.69 | 3,307,605 |
| 2024-01-24 | $52.90 | $52.91 | $51.83 | $52.03 | $52.03 | 2,814,402 |
| 2024-01-23 | $52.70 | $52.80 | $52.29 | $52.59 | $52.59 | 2,159,991 |
| 2024-01-22 | $52.71 | $53.08 | $52.20 | $52.69 | $52.69 | 2,904,102 |
| 2024-01-19 | $51.09 | $52.54 | $50.94 | $52.52 | $52.52 | 3,050,893 |
| 2024-01-18 | $51.05 | $51.19 | $50.43 | $50.96 | $50.96 | 2,982,690 |
| 2024-01-17 | $50.65 | $52.03 | $50.51 | $51.23 | $51.23 | 3,126,693 |
| 2024-01-16 | $50.45 | $51.27 | $50.24 | $50.94 | $50.94 | 3,341,749 |
| 2024-01-12 | $50.88 | $51.00 | $50.45 | $50.72 | $50.72 | 2,655,777 |
| 2024-01-11 | $50.88 | $50.88 | $50.23 | $50.51 | $50.51 | 2,933,812 |
| 2024-01-10 | $51.83 | $52.02 | $50.91 | $50.94 | $50.94 | 3,257,281 |
| 2024-01-09 | $51.94 | $52.09 | $51.52 | $51.72 | $51.72 | 3,163,337 |
| 2024-01-08 | $51.89 | $52.42 | $51.51 | $52.24 | $52.24 | 2,855,169 |
| 2024-01-05 | $51.39 | $51.85 | $51.30 | $51.73 | $51.73 | 2,500,497 |
| 2024-01-04 | $51.87 | $52.11 | $51.28 | $51.29 | $51.29 | 2,048,908 |
| 2024-01-03 | $51.35 | $51.76 | $51.00 | $51.67 | $51.67 | 3,400,818 |
| 2024-01-02 | $51.50 | $51.89 | $50.94 | $51.25 | $51.25 | 4,995,787 |
| 2023-12-29 | $51.71 | $52.16 | $51.51 | $51.70 | $51.70 | 2,387,731 |
| 2023-12-28 | $51.24 | $51.92 | $51.12 | $51.86 | $51.86 | 1,753,705 |
| 2023-12-27 | $50.70 | $51.26 | $50.70 | $51.22 | $51.22 | 1,602,958 |
| 2023-12-26 | $50.00 | $51.01 | $50.00 | $50.81 | $50.81 | 1,786,666 |
| 2023-12-22 | $50.20 | $50.23 | $49.75 | $50.00 | $50.00 | 2,251,729 |
| 2023-12-21 | $49.63 | $50.13 | $49.53 | $50.09 | $50.09 | 3,503,965 |
| 2023-12-20 | $49.87 | $50.34 | $49.35 | $49.38 | $49.38 | 2,517,701 |
| 2023-12-19 | $49.41 | $50.20 | $49.38 | $50.04 | $50.04 | 3,534,504 |
| 2023-12-18 | $48.64 | $49.46 | $48.64 | $49.29 | $49.29 | 4,394,926 |
| 2023-12-15 | $48.15 | $49.11 | $48.00 | $48.76 | $48.76 | 6,301,703 |
| 2023-12-14 | $48.97 | $49.17 | $47.88 | $48.21 | $48.21 | 3,478,473 |
| 2023-12-13 | $48.70 | $49.17 | $48.46 | $48.75 | $48.75 | 3,431,569 |
| 2023-12-12 | $47.71 | $48.81 | $47.60 | $48.70 | $48.70 | 3,138,533 |
| 2023-12-11 | $47.72 | $47.97 | $47.61 | $47.88 | $47.88 | 2,127,606 |
| 2023-12-08 | $47.34 | $47.83 | $47.34 | $47.81 | $47.81 | 3,289,649 |
| 2023-12-07 | $47.51 | $47.87 | $47.22 | $47.47 | $47.47 | 2,156,754 |
| 2023-12-06 | $48.39 | $48.73 | $47.52 | $47.53 | $47.53 | 2,799,281 |
| 2023-12-05 | $48.04 | $48.68 | $47.82 | $48.26 | $48.26 | 3,773,055 |
| 2023-12-04 | $47.95 | $48.54 | $47.59 | $48.08 | $48.08 | 2,762,780 |
| 2023-12-01 | $47.72 | $48.39 | $47.71 | $48.37 | $48.37 | 3,010,212 |
| 2023-11-30 | $46.90 | $47.98 | $46.74 | $47.84 | $47.84 | 4,991,182 |
| 2023-11-29 | $46.66 | $47.29 | $46.52 | $46.85 | $46.85 | 2,005,355 |
| 2023-11-28 | $46.23 | $47.24 | $46.23 | $46.78 | $46.78 | 4,800,156 |
| 2023-11-27 | $45.90 | $46.68 | $45.46 | $46.46 | $46.46 | 3,304,223 |
| 2023-11-24 | $45.73 | $45.89 | $45.29 | $45.89 | $45.89 | 1,164,212 |
| 2023-11-22 | $45.37 | $45.85 | $45.04 | $45.83 | $45.83 | 2,967,821 |
| 2023-11-21 | $47.10 | $47.24 | $44.90 | $45.20 | $45.20 | 5,221,231 |
| 2023-11-20 | $47.86 | $48.03 | $46.56 | $47.29 | $47.29 | 4,736,165 |
| 2023-11-17 | $47.83 | $48.26 | $47.61 | $48.08 | $48.08 | 4,136,816 |
| 2023-11-16 | $47.99 | $48.58 | $47.44 | $47.57 | $47.57 | 3,818,198 |
| 2023-11-15 | $47.10 | $47.86 | $47.09 | $47.51 | $47.51 | 3,541,613 |
| 2023-11-14 | $46.78 | $47.34 | $46.21 | $47.32 | $47.32 | 3,780,063 |
| 2023-11-13 | $45.66 | $46.26 | $45.43 | $46.09 | $46.09 | 4,433,796 |
| 2023-11-10 | $45.50 | $45.64 | $45.09 | $45.55 | $45.55 | 4,161,482 |
| 2023-11-09 | $45.55 | $45.82 | $45.02 | $45.07 | $45.07 | 3,557,396 |
| 2023-11-08 | $45.19 | $45.78 | $45.03 | $45.68 | $45.68 | 6,638,176 |
| 2023-11-07 | $46.11 | $46.45 | $45.05 | $45.42 | $45.42 | 6,836,038 |
| 2023-11-06 | $45.64 | $46.82 | $45.40 | $45.74 | $45.74 | 9,752,361 |
| 2023-11-03 | $45.40 | $45.75 | $44.30 | $45.00 | $45.00 | 8,357,992 |
| 2023-11-02 | $42.76 | $46.26 | $41.73 | $45.13 | $45.13 | 9,339,702 |
| 2023-11-01 | $43.00 | $44.15 | $42.85 | $43.86 | $43.86 | 6,356,565 |
| 2023-10-31 | $41.94 | $42.42 | $41.57 | $42.38 | $42.38 | 2,533,629 |
| 2023-10-30 | $41.49 | $42.42 | $41.49 | $42.25 | $41.88 | 2,435,503 |
| 2023-10-27 | $42.13 | $42.31 | $41.50 | $41.66 | $41.29 | 3,215,845 |
| 2023-10-26 | $41.86 | $42.43 | $41.81 | $42.20 | $41.83 | 2,979,471 |
| 2023-10-25 | $42.04 | $42.64 | $41.58 | $41.83 | $41.46 | 3,055,530 |
| 2023-10-24 | $41.18 | $42.09 | $41.02 | $42.07 | $41.70 | 3,373,202 |
| 2023-10-23 | $40.19 | $40.88 | $40.10 | $40.64 | $40.28 | 3,560,116 |
| 2023-10-20 | $40.78 | $40.99 | $40.37 | $40.53 | $40.53 | 2,043,978 |
| 2023-10-19 | $41.37 | $41.70 | $40.75 | $40.76 | $40.76 | 2,159,226 |
| 2023-10-18 | $41.85 | $41.99 | $41.41 | $41.47 | $41.47 | 2,447,103 |
| 2023-10-17 | $41.28 | $42.02 | $41.23 | $42.02 | $42.02 | 3,206,067 |
| 2023-10-16 | $41.23 | $41.77 | $40.91 | $41.54 | $41.54 | 2,290,139 |
| 2023-10-13 | $41.59 | $41.66 | $40.81 | $41.01 | $41.01 | 2,302,271 |
| 2023-10-12 | $41.14 | $41.42 | $40.80 | $41.37 | $41.37 | 2,969,264 |
| 2023-10-11 | $40.00 | $41.28 | $39.98 | $41.27 | $41.27 | 3,097,236 |
| 2023-10-10 | $39.64 | $39.96 | $39.48 | $39.86 | $39.86 | 2,902,828 |
| 2023-10-09 | $38.99 | $39.71 | $38.99 | $39.70 | $39.70 | 2,904,745 |
| 2023-10-06 | $38.11 | $39.32 | $38.02 | $38.97 | $38.97 | 3,731,831 |
| 2023-10-05 | $37.47 | $39.09 | $37.45 | $38.69 | $38.69 | 4,142,332 |
| 2023-10-04 | $37.89 | $38.14 | $36.61 | $37.46 | $37.46 | 3,235,171 |
| 2023-10-03 | $37.18 | $38.04 | $36.82 | $37.85 | $37.85 | 3,245,577 |
| 2023-10-02 | $38.47 | $38.55 | $37.02 | $37.57 | $37.57 | 3,298,710 |
| 2023-09-29 | $38.47 | $38.82 | $38.11 | $38.52 | $38.52 | 1,731,794 |
| 2023-09-28 | $38.66 | $38.76 | $38.17 | $38.28 | $38.28 | 2,604,397 |
| 2023-09-27 | $38.50 | $39.00 | $38.02 | $38.58 | $38.58 | 2,752,065 |
| 2023-09-26 | $38.98 | $39.10 | $38.11 | $38.30 | $38.30 | 2,541,898 |
| 2023-09-25 | $38.41 | $39.21 | $38.27 | $39.19 | $39.19 | 1,451,860 |
| 2023-09-22 | $37.91 | $38.76 | $37.77 | $38.63 | $38.63 | 1,743,225 |
| 2023-09-21 | $38.78 | $38.78 | $37.81 | $37.89 | $37.89 | 2,221,675 |
| 2023-09-20 | $39.38 | $39.76 | $38.85 | $38.89 | $38.89 | 2,080,349 |
| 2023-09-19 | $39.79 | $40.12 | $39.16 | $39.19 | $39.19 | 1,591,285 |
| 2023-09-18 | $39.14 | $39.77 | $39.00 | $39.75 | $39.75 | 1,781,670 |
| 2023-09-15 | $39.18 | $39.36 | $38.98 | $39.10 | $39.10 | 3,521,727 |
| 2023-09-14 | $38.87 | $39.17 | $38.63 | $39.14 | $39.14 | 2,130,487 |
| 2023-09-13 | $38.69 | $38.84 | $38.49 | $38.76 | $38.76 | 2,513,520 |
| 2023-09-12 | $38.86 | $39.09 | $38.67 | $38.69 | $38.69 | 1,543,186 |
| 2023-09-11 | $39.51 | $39.51 | $38.65 | $38.85 | $38.85 | 2,427,301 |
| 2023-09-08 | $38.42 | $39.59 | $38.32 | $39.51 | $39.51 | 3,781,982 |
| 2023-09-07 | $38.24 | $38.63 | $37.99 | $38.35 | $38.35 | 3,315,764 |
| 2023-09-06 | $37.84 | $38.29 | $37.66 | $38.02 | $38.02 | 1,625,323 |
| 2023-09-05 | $38.44 | $38.56 | $37.46 | $37.97 | $37.97 | 4,100,089 |
| 2023-09-01 | $37.77 | $38.47 | $37.77 | $38.45 | $38.45 | 3,226,445 |
| 2023-08-31 | $37.64 | $37.85 | $37.35 | $37.55 | $37.55 | 3,908,533 |
| 2023-08-30 | $36.97 | $37.72 | $36.87 | $37.45 | $37.45 | 1,688,891 |
| 2023-08-29 | $37.53 | $37.99 | $37.02 | $37.12 | $37.12 | 2,207,604 |
| 2023-08-28 | $37.42 | $37.77 | $37.22 | $37.60 | $37.60 | 2,098,765 |
| 2023-08-25 | $37.06 | $37.48 | $37.06 | $37.16 | $37.16 | 1,842,043 |
| 2023-08-24 | $37.35 | $37.74 | $37.00 | $37.00 | $37.00 | 2,246,671 |
| 2023-08-23 | $37.32 | $37.38 | $37.05 | $37.26 | $37.26 | 1,660,711 |
| 2023-08-22 | $36.96 | $37.21 | $36.82 | $36.96 | $36.96 | 1,692,607 |
| 2023-08-21 | $36.45 | $36.94 | $36.30 | $36.87 | $36.87 | 2,578,972 |
| 2023-08-18 | $36.66 | $37.04 | $36.35 | $36.45 | $36.45 | 2,340,616 |
| 2023-08-17 | $37.20 | $37.68 | $36.54 | $36.77 | $36.77 | 2,494,196 |
| 2023-08-16 | $37.10 | $37.37 | $36.84 | $37.15 | $37.15 | 2,267,589 |
| 2023-08-15 | $36.60 | $37.03 | $36.36 | $36.95 | $36.95 | 2,973,351 |
| 2023-08-14 | $36.43 | $37.05 | $35.98 | $37.00 | $37.00 | 2,694,811 |
| 2023-08-11 | $36.97 | $37.32 | $36.50 | $36.66 | $36.66 | 2,382,996 |
| 2023-08-10 | $37.23 | $37.58 | $36.84 | $36.93 | $36.93 | 2,102,463 |
| 2023-08-09 | $37.00 | $38.18 | $36.79 | $37.22 | $37.22 | 4,057,751 |
| 2023-08-08 | $37.38 | $37.76 | $36.17 | $36.78 | $36.78 | 5,218,092 |
| 2023-08-07 | $37.82 | $38.09 | $37.51 | $37.52 | $37.52 | 3,245,886 |
| 2023-08-04 | $37.73 | $38.33 | $37.41 | $37.52 | $37.52 | 4,367,789 |
| 2023-08-03 | $37.11 | $37.98 | $36.84 | $37.66 | $37.66 | 3,156,535 |
| 2023-08-02 | $37.51 | $37.59 | $37.11 | $37.37 | $37.37 | 3,017,218 |
| 2023-08-01 | $37.93 | $38.19 | $37.58 | $37.82 | $37.82 | 3,205,560 |
| 2023-07-31 | $37.47 | $37.99 | $37.37 | $37.99 | $37.99 | 6,862,770 |
| 2023-07-28 | $37.78 | $37.95 | $37.28 | $37.71 | $37.71 | 5,868,922 |
| 2023-07-27 | $38.36 | $38.69 | $37.26 | $37.32 | $37.32 | 5,117,989 |
| 2023-07-26 | $38.39 | $38.97 | $38.34 | $38.50 | $38.50 | 3,720,298 |
| 2023-07-25 | $37.89 | $38.52 | $37.75 | $38.35 | $38.35 | 3,795,481 |
| 2023-07-24 | $38.21 | $38.28 | $37.83 | $37.88 | $37.88 | 5,099,050 |
| 2023-07-21 | $38.97 | $38.97 | $38.14 | $38.20 | $38.20 | 2,665,933 |
| 2023-07-20 | $38.36 | $38.91 | $38.19 | $38.71 | $38.71 | 4,545,497 |
| 2023-07-19 | $37.00 | $38.05 | $36.92 | $38.00 | $38.00 | 4,415,940 |
| 2023-07-18 | $36.30 | $37.27 | $36.30 | $36.96 | $36.96 | 4,179,308 |
| 2023-07-17 | $36.41 | $36.72 | $36.14 | $36.35 | $36.35 | 5,771,181 |
| 2023-07-14 | $37.19 | $37.19 | $36.26 | $36.45 | $36.45 | 3,320,765 |
| 2023-07-13 | $37.83 | $38.22 | $37.06 | $37.27 | $37.27 | 3,779,261 |
| 2023-07-12 | $38.13 | $38.47 | $37.86 | $37.90 | $37.90 | 3,086,689 |
| 2023-07-11 | $37.86 | $38.17 | $37.65 | $37.99 | $37.99 | 2,921,453 |
| 2023-07-10 | $38.10 | $38.20 | $37.66 | $37.83 | $37.83 | 2,909,581 |
| 2023-07-07 | $37.58 | $38.59 | $37.58 | $38.12 | $38.12 | 3,979,889 |
| 2023-07-06 | $37.98 | $38.16 | $37.56 | $37.80 | $37.80 | 3,784,497 |
| 2023-07-05 | $37.34 | $38.58 | $37.31 | $38.35 | $38.35 | 5,700,273 |
| 2023-07-03 | $37.22 | $37.72 | $37.12 | $37.62 | $37.62 | 1,704,935 |
| 2023-06-30 | $37.28 | $37.52 | $36.85 | $37.39 | $37.39 | 5,011,573 |
| 2023-06-29 | $36.57 | $37.30 | $36.41 | $37.17 | $37.17 | 4,659,055 |
| 2023-06-28 | $36.42 | $36.93 | $35.93 | $36.56 | $36.56 | 8,180,059 |
| 2023-06-27 | $36.26 | $36.90 | $35.64 | $36.59 | $36.59 | 9,541,833 |
| 2023-06-26 | $35.13 | $36.09 | $34.91 | $35.91 | $35.91 | 10,178,019 |
| 2023-06-23 | $35.19 | $35.93 | $34.41 | $34.69 | $34.69 | 10,853,036 |
| 2023-06-22 | $35.23 | $35.59 | $34.61 | $34.92 | $34.92 | 9,328,134 |
| 2023-06-21 | $33.35 | $34.13 | $32.94 | $33.88 | $33.88 | 3,333,495 |
| 2023-06-20 | $34.09 | $34.39 | $33.48 | $33.52 | $33.52 | 4,591,216 |
| 2023-06-16 | $34.64 | $34.70 | $34.08 | $34.12 | $34.12 | 11,338,807 |
| 2023-06-15 | $34.29 | $34.56 | $34.06 | $34.37 | $34.37 | 4,066,448 |
| 2023-06-14 | $34.55 | $34.76 | $33.97 | $34.34 | $34.34 | 2,583,804 |
| 2023-06-13 | $34.27 | $34.37 | $33.79 | $34.35 | $34.35 | 3,256,322 |
| 2023-06-12 | $34.00 | $34.71 | $33.87 | $34.28 | $34.28 | 3,115,052 |
| 2023-06-09 | $34.09 | $34.19 | $33.62 | $34.08 | $34.08 | 2,145,438 |
| 2023-06-08 | $34.16 | $34.21 | $33.55 | $33.95 | $33.95 | 3,307,251 |
| 2023-06-07 | $33.16 | $34.11 | $32.88 | $34.07 | $34.07 | 5,652,049 |
| 2023-06-06 | $33.26 | $33.56 | $32.94 | $32.94 | $32.94 | 3,761,805 |
| 2023-06-05 | $33.41 | $34.19 | $33.06 | $33.12 | $33.12 | 3,632,215 |
| 2023-06-02 | $32.16 | $33.36 | $31.68 | $33.30 | $33.30 | 6,747,211 |
| 2023-06-01 | $34.43 | $34.43 | $32.09 | $32.40 | $32.40 | 7,721,020 |
| 2023-05-31 | $33.89 | $34.10 | $32.90 | $33.79 | $33.79 | 15,687,987 |
| 2023-05-30 | $34.16 | $34.39 | $33.80 | $34.05 | $34.05 | 4,478,841 |
| 2023-05-26 | $33.48 | $33.94 | $32.92 | $33.94 | $33.94 | 6,586,833 |
| 2023-05-25 | $33.95 | $33.95 | $32.94 | $33.46 | $33.46 | 5,126,290 |
| 2023-05-24 | $33.71 | $34.18 | $33.22 | $33.99 | $33.99 | 3,633,167 |
| 2023-05-23 | $34.07 | $34.07 | $33.53 | $33.81 | $33.81 | 5,510,869 |
| 2023-05-22 | $33.58 | $34.23 | $33.30 | $34.03 | $34.03 | 4,914,063 |
| 2023-05-19 | $33.62 | $34.20 | $33.28 | $33.49 | $33.49 | 2,766,665 |
| 2023-05-18 | $33.09 | $33.52 | $32.64 | $33.46 | $33.46 | 3,605,074 |
| 2023-05-17 | $33.86 | $33.86 | $32.73 | $33.41 | $33.41 | 6,236,734 |
| 2023-05-16 | $34.09 | $34.28 | $33.38 | $33.51 | $33.51 | 8,308,255 |
| 2023-05-15 | $35.11 | $35.18 | $32.87 | $33.78 | $33.78 | 12,745,590 |
| 2023-05-12 | $31.06 | $33.06 | $30.62 | $32.79 | $32.79 | 7,646,074 |
| 2023-05-11 | $32.06 | $32.07 | $30.86 | $31.04 | $31.04 | 5,276,707 |
| 2023-05-10 | $31.60 | $32.29 | $31.34 | $32.15 | $32.15 | 5,739,336 |
| 2023-05-09 | $31.14 | $31.64 | $31.06 | $31.30 | $31.30 | 5,847,892 |
| 2023-05-08 | $31.47 | $31.63 | $31.07 | $31.31 | $31.31 | 5,725,652 |
| 2023-05-05 | $31.52 | $31.62 | $30.85 | $31.28 | $31.28 | 5,937,461 |
| 2023-05-04 | $33.01 | $33.29 | $30.52 | $31.38 | $31.38 | 11,045,715 |
| 2023-05-03 | $33.60 | $34.13 | $33.32 | $33.44 | $33.44 | 3,842,150 |
| 2023-05-02 | $33.98 | $33.98 | $33.00 | $33.33 | $33.33 | 3,600,172 |
| 2023-05-01 | $34.06 | $34.45 | $33.87 | $34.00 | $34.00 | 2,398,866 |
| 2023-04-28 | $33.50 | $34.21 | $33.50 | $34.17 | $34.17 | 1,901,189 |
| 2023-04-27 | $33.46 | $34.15 | $33.46 | $34.07 | $33.70 | 2,494,128 |
| 2023-04-26 | $33.78 | $33.97 | $33.30 | $33.40 | $33.04 | 3,408,727 |
| 2023-04-25 | $34.88 | $34.97 | $34.00 | $34.06 | $33.69 | 2,199,961 |
| 2023-04-24 | $34.38 | $35.04 | $34.08 | $35.00 | $34.62 | 2,497,389 |
| 2023-04-21 | $34.62 | $34.70 | $34.17 | $34.40 | $34.40 | 1,826,583 |
| 2023-04-20 | $34.85 | $34.91 | $34.53 | $34.57 | $34.57 | 2,127,191 |
| 2023-04-19 | $34.49 | $35.01 | $34.19 | $34.84 | $34.84 | 3,597,728 |
| 2023-04-18 | $35.15 | $35.22 | $34.35 | $34.66 | $34.66 | 5,163,630 |
| 2023-04-17 | $35.49 | $35.51 | $34.80 | $35.11 | $35.11 | 6,654,304 |
| 2023-04-14 | $35.57 | $35.98 | $34.94 | $35.21 | $35.21 | 3,442,158 |
| 2023-04-13 | $35.67 | $36.14 | $35.50 | $35.91 | $35.91 | 2,896,887 |
| 2023-04-12 | $35.84 | $36.32 | $35.64 | $35.76 | $35.76 | 2,973,133 |
| 2023-04-11 | $35.42 | $35.95 | $35.32 | $35.68 | $35.68 | 2,385,339 |
| 2023-04-10 | $34.66 | $35.30 | $34.53 | $35.18 | $35.18 | 1,875,669 |
| 2023-04-06 | $34.62 | $34.89 | $34.48 | $34.82 | $34.82 | 2,268,390 |
| 2023-04-05 | $33.50 | $34.45 | $33.37 | $34.41 | $34.41 | 1,991,436 |
| 2023-04-04 | $33.75 | $33.86 | $33.04 | $33.55 | $33.55 | 2,338,514 |
| 2023-04-03 | $34.35 | $34.39 | $33.66 | $33.87 | $33.87 | 2,539,191 |
| 2023-03-31 | $33.58 | $34.33 | $33.40 | $34.29 | $34.29 | 3,529,329 |
| 2023-03-30 | $33.47 | $33.65 | $33.22 | $33.45 | $33.45 | 3,919,244 |
| 2023-03-29 | $32.91 | $33.28 | $32.80 | $33.18 | $33.18 | 2,311,163 |
| 2023-03-28 | $32.28 | $32.95 | $32.28 | $32.64 | $32.64 | 2,163,126 |
| 2023-03-27 | $31.73 | $32.35 | $31.57 | $32.26 | $32.26 | 3,991,988 |
| 2023-03-24 | $30.65 | $31.51 | $30.50 | $31.49 | $31.49 | 3,571,027 |
| 2023-03-23 | $32.03 | $32.23 | $30.76 | $31.01 | $31.01 | 3,830,802 |
| 2023-03-22 | $33.06 | $33.17 | $31.91 | $31.96 | $31.96 | 3,367,013 |
| 2023-03-21 | $33.77 | $34.01 | $33.06 | $33.19 | $33.19 | 5,179,206 |
| 2023-03-20 | $32.57 | $33.92 | $32.06 | $33.63 | $33.63 | 8,578,564 |
| 2023-03-17 | $31.88 | $31.94 | $31.08 | $31.48 | $31.48 | 11,156,123 |
| 2023-03-16 | $30.48 | $31.98 | $30.25 | $31.61 | $31.61 | 7,914,612 |
| 2023-03-15 | $31.27 | $31.27 | $30.57 | $30.82 | $30.82 | 7,202,252 |
| 2023-03-14 | $31.47 | $32.08 | $31.19 | $31.58 | $31.58 | 8,759,222 |
| 2023-03-13 | $31.08 | $32.20 | $30.83 | $30.88 | $30.88 | 4,084,649 |
| 2023-03-10 | $32.88 | $33.06 | $31.56 | $31.63 | $31.63 | 3,963,165 |
| 2023-03-09 | $33.94 | $34.03 | $32.94 | $33.01 | $33.01 | 3,221,807 |
| 2023-03-08 | $34.38 | $34.47 | $33.62 | $33.93 | $33.93 | 2,870,062 |
| 2023-03-07 | $34.38 | $34.87 | $34.19 | $34.28 | $34.28 | 3,823,159 |
| 2023-03-06 | $33.85 | $34.61 | $33.82 | $34.38 | $34.38 | 4,683,147 |
| 2023-03-03 | $33.01 | $33.93 | $32.62 | $33.64 | $33.64 | 3,127,644 |
| 2023-03-02 | $33.00 | $33.06 | $32.57 | $32.75 | $32.75 | 3,358,289 |
| 2023-03-01 | $32.53 | $33.03 | $32.43 | $33.02 | $33.02 | 3,057,233 |
| 2023-02-28 | $32.99 | $33.34 | $32.64 | $32.79 | $32.79 | 4,249,150 |
| 2023-02-27 | $33.88 | $34.13 | $33.00 | $33.02 | $33.02 | 4,286,624 |
| 2023-02-24 | $33.16 | $33.75 | $32.98 | $33.60 | $33.60 | 3,798,711 |
| 2023-02-23 | $33.10 | $33.78 | $33.09 | $33.51 | $33.51 | 5,426,610 |
| 2023-02-22 | $33.90 | $34.02 | $33.06 | $33.15 | $33.15 | 4,113,628 |
| 2023-02-21 | $34.01 | $34.70 | $34.01 | $34.06 | $34.06 | 3,539,323 |
| 2023-02-17 | $34.03 | $34.48 | $33.68 | $34.22 | $34.22 | 5,295,927 |
| 2023-02-16 | $35.21 | $35.31 | $33.58 | $34.08 | $34.08 | 9,220,717 |
| 2023-02-15 | $34.78 | $35.87 | $34.77 | $35.83 | $35.83 | 4,300,812 |
| 2023-02-14 | $35.55 | $35.61 | $34.81 | $35.10 | $35.10 | 3,506,817 |
| 2023-02-13 | $34.71 | $35.62 | $34.70 | $35.56 | $35.56 | 2,831,430 |
| 2023-02-10 | $34.46 | $34.95 | $34.24 | $34.86 | $34.86 | 3,164,888 |
| 2023-02-09 | $34.80 | $35.13 | $34.29 | $34.39 | $34.39 | 5,367,448 |
| 2023-02-08 | $34.81 | $34.95 | $34.54 | $34.79 | $34.79 | 2,957,258 |
| 2023-02-07 | $34.55 | $35.18 | $34.21 | $35.01 | $35.01 | 3,162,789 |
| 2023-02-06 | $34.21 | $34.75 | $33.90 | $34.68 | $34.68 | 3,641,371 |
| 2023-02-03 | $34.74 | $35.02 | $34.20 | $34.43 | $34.43 | 2,910,336 |
| 2023-02-02 | $34.83 | $35.47 | $34.62 | $34.95 | $34.95 | 3,840,889 |
| 2023-02-01 | $34.00 | $34.75 | $33.59 | $34.60 | $34.60 | 3,155,976 |
| 2023-01-31 | $33.37 | $34.30 | $33.20 | $34.22 | $34.22 | 8,191,496 |
| 2023-01-30 | $33.60 | $34.02 | $33.44 | $33.55 | $33.55 | 3,267,935 |
| 2023-01-27 | $33.50 | $33.80 | $33.18 | $33.75 | $33.75 | 2,937,004 |
| 2023-01-26 | $33.31 | $33.50 | $32.84 | $33.49 | $33.49 | 5,119,869 |
| 2023-01-25 | $32.66 | $33.20 | $32.27 | $33.15 | $33.15 | 4,950,855 |
| 2023-01-24 | $32.58 | $32.97 | $31.98 | $32.90 | $32.90 | 2,931,323 |
| 2023-01-23 | $32.52 | $32.87 | $32.37 | $32.42 | $32.42 | 5,137,290 |
| 2023-01-20 | $30.98 | $32.29 | $30.67 | $32.21 | $32.21 | 3,682,273 |
| 2023-01-19 | $31.55 | $31.69 | $30.82 | $31.03 | $31.03 | 2,648,553 |
| 2023-01-18 | $32.33 | $32.47 | $31.57 | $31.63 | $31.63 | 2,212,457 |
| 2023-01-17 | $31.95 | $32.39 | $31.91 | $32.15 | $32.15 | 3,147,969 |
| 2023-01-13 | $32.23 | $32.56 | $31.28 | $31.88 | $31.88 | 3,723,999 |
| 2023-01-12 | $32.46 | $32.88 | $32.10 | $32.62 | $32.62 | 2,810,816 |
| 2023-01-11 | $32.90 | $33.01 | $32.05 | $32.29 | $32.29 | 6,663,272 |
| 2023-01-10 | $32.50 | $32.88 | $32.12 | $32.86 | $32.86 | 2,812,341 |
| 2023-01-09 | $32.38 | $32.83 | $32.22 | $32.64 | $32.64 | 3,557,273 |
| 2023-01-06 | $32.11 | $32.50 | $31.84 | $32.20 | $32.20 | 3,177,447 |
| 2023-01-05 | $31.94 | $32.19 | $31.70 | $31.75 | $31.75 | 2,494,839 |
| 2023-01-04 | $32.02 | $32.30 | $31.64 | $32.09 | $32.09 | 3,929,965 |
| 2023-01-03 | $31.88 | $32.19 | $31.42 | $31.93 | $31.93 | 4,230,438 |
| 2022-12-30 | $32.31 | $32.39 | $31.59 | $31.82 | $31.82 | 2,329,400 |
| 2022-12-29 | $32.13 | $32.57 | $32.00 | $32.40 | $32.40 | 2,211,473 |
| 2022-12-28 | $32.30 | $32.40 | $31.71 | $31.86 | $31.86 | 2,512,708 |
| 2022-12-27 | $31.96 | $32.26 | $31.72 | $32.24 | $32.24 | 3,349,542 |
| 2022-12-23 | $31.90 | $32.08 | $31.57 | $31.91 | $31.91 | 3,090,310 |
| 2022-12-22 | $32.09 | $32.16 | $31.40 | $31.89 | $31.89 | 2,929,055 |
| 2022-12-21 | $32.00 | $32.56 | $31.66 | $32.42 | $32.42 | 5,618,264 |
| 2022-12-20 | $31.57 | $31.98 | $31.31 | $31.66 | $31.66 | 4,547,763 |
| 2022-12-19 | $31.62 | $32.60 | $31.30 | $31.54 | $31.54 | 4,931,975 |
| 2022-12-16 | $31.39 | $31.58 | $30.64 | $31.05 | $31.05 | 19,349,192 |
| 2022-12-15 | $32.29 | $32.55 | $31.52 | $31.85 | $31.85 | 5,236,410 |
| 2022-12-14 | $33.41 | $33.49 | $32.12 | $32.47 | $32.47 | 4,239,530 |
| 2022-12-13 | $33.41 | $33.65 | $32.61 | $33.41 | $33.41 | 5,181,327 |
| 2022-12-12 | $32.40 | $32.68 | $31.68 | $32.67 | $32.67 | 4,547,264 |
| 2022-12-09 | $31.75 | $32.90 | $31.21 | $32.28 | $32.28 | 4,281,933 |
| 2022-12-08 | $33.00 | $34.01 | $32.16 | $32.18 | $32.18 | 7,225,469 |
| 2022-12-07 | $34.10 | $34.46 | $32.95 | $33.14 | $33.14 | 7,768,241 |
| 2022-12-06 | $35.59 | $37.05 | $33.86 | $34.68 | $34.68 | 16,832,650 |
| 2022-12-05 | $40.82 | $41.07 | $40.45 | $40.84 | $40.84 | 1,771,849 |
| 2022-12-02 | $41.54 | $41.72 | $40.86 | $41.25 | $41.25 | 1,748,380 |
| 2022-12-01 | $42.95 | $43.21 | $41.81 | $42.13 | $42.13 | 2,811,400 |
| 2022-11-30 | $41.98 | $42.49 | $41.00 | $42.45 | $42.45 | 6,252,194 |
| 2022-11-29 | $41.29 | $41.93 | $40.81 | $41.91 | $41.91 | 2,429,008 |
| 2022-11-28 | $41.72 | $41.91 | $41.09 | $41.43 | $41.43 | 2,007,177 |
| 2022-11-25 | $42.43 | $42.57 | $42.01 | $42.16 | $42.16 | 916,172 |
| 2022-11-23 | $42.25 | $42.59 | $42.00 | $42.44 | $42.44 | 1,527,889 |
| 2022-11-22 | $41.43 | $42.44 | $41.35 | $42.34 | $42.34 | 1,684,307 |
| 2022-11-21 | $42.01 | $42.15 | $40.82 | $41.16 | $41.16 | 2,479,915 |
| 2022-11-18 | $41.73 | $42.27 | $41.21 | $42.24 | $42.24 | 2,716,098 |
| 2022-11-17 | $42.37 | $42.37 | $41.15 | $41.34 | $41.34 | 2,463,676 |
| 2022-11-16 | $43.33 | $43.62 | $42.83 | $42.96 | $42.96 | 2,006,417 |
| 2022-11-15 | $44.35 | $44.44 | $43.25 | $43.46 | $43.46 | 2,901,037 |
| 2022-11-14 | $45.21 | $45.80 | $43.84 | $43.85 | $43.85 | 3,105,159 |
| 2022-11-11 | $44.89 | $45.51 | $44.37 | $45.40 | $45.40 | 2,916,265 |
| 2022-11-10 | $44.08 | $45.55 | $43.57 | $45.09 | $45.09 | 3,296,096 |
| 2022-11-09 | $44.00 | $44.48 | $42.58 | $42.65 | $42.65 | 3,864,197 |
| 2022-11-08 | $45.30 | $45.70 | $44.17 | $44.25 | $44.25 | 4,580,394 |
| 2022-11-07 | $43.87 | $45.47 | $43.00 | $45.21 | $45.21 | 4,695,895 |
| 2022-11-04 | $43.82 | $44.56 | $43.44 | $44.35 | $44.35 | 2,151,844 |
| 2022-11-03 | $42.82 | $44.15 | $42.55 | $43.63 | $43.63 | 1,572,698 |
| 2022-11-02 | $43.75 | $44.81 | $43.27 | $43.37 | $43.37 | 2,312,594 |
| 2022-11-01 | $44.52 | $44.66 | $43.72 | $44.03 | $44.03 | 2,459,682 |
| 2022-10-31 | $44.12 | $44.74 | $44.05 | $44.40 | $44.40 | 2,283,432 |
| 2022-10-28 | $43.93 | $44.73 | $43.74 | $44.67 | $44.32 | 1,653,890 |
| 2022-10-27 | $43.59 | $44.36 | $43.38 | $43.70 | $43.70 | 2,391,309 |
| 2022-10-26 | $43.70 | $43.97 | $43.11 | $43.15 | $43.15 | 2,060,777 |
| 2022-10-25 | $42.96 | $43.75 | $42.84 | $43.64 | $43.64 | 2,046,131 |
| 2022-10-24 | $42.78 | $43.32 | $41.97 | $42.99 | $42.99 | 2,030,867 |
| 2022-10-21 | $41.13 | $42.56 | $40.73 | $42.36 | $42.36 | 2,753,309 |
| 2022-10-20 | $42.04 | $42.04 | $40.62 | $40.72 | $40.72 | 2,249,454 |
| 2022-10-19 | $42.43 | $42.60 | $41.53 | $41.96 | $41.96 | 1,861,188 |
| 2022-10-18 | $42.45 | $43.15 | $42.42 | $42.96 | $42.96 | 2,511,527 |
| 2022-10-17 | $41.79 | $42.39 | $41.70 | $41.91 | $41.91 | 1,777,496 |
| 2022-10-14 | $41.46 | $41.91 | $40.71 | $41.04 | $41.04 | 1,517,556 |
| 2022-10-13 | $39.07 | $41.62 | $39.04 | $41.18 | $41.18 | 2,204,514 |
| 2022-10-12 | $40.98 | $40.98 | $39.74 | $39.75 | $39.75 | 1,683,986 |
| 2022-10-11 | $41.04 | $41.75 | $40.85 | $41.06 | $41.06 | 1,924,403 |
| 2022-10-10 | $41.25 | $41.98 | $40.96 | $41.01 | $41.01 | 2,320,687 |
| 2022-10-07 | $40.95 | $41.36 | $40.65 | $41.12 | $41.12 | 1,915,028 |
| 2022-10-06 | $41.39 | $41.74 | $40.95 | $41.10 | $41.10 | 2,221,229 |
| 2022-10-05 | $40.23 | $41.80 | $40.01 | $41.50 | $41.50 | 2,163,323 |
| 2022-10-04 | $39.59 | $41.03 | $39.58 | $41.01 | $41.01 | 2,317,620 |
| 2022-10-03 | $39.07 | $39.70 | $38.14 | $39.34 | $39.34 | 3,401,221 |
| 2022-09-30 | $39.38 | $39.56 | $38.18 | $38.27 | $38.27 | 2,658,544 |
| 2022-09-29 | $40.02 | $40.03 | $38.77 | $39.18 | $39.18 | 1,996,396 |
| 2022-09-28 | $39.84 | $40.45 | $39.54 | $40.25 | $40.25 | 1,887,930 |
| 2022-09-27 | $39.87 | $40.23 | $39.17 | $39.39 | $39.39 | 2,774,592 |
| 2022-09-26 | $40.50 | $40.88 | $39.30 | $39.39 | $39.39 | 2,077,426 |
| 2022-09-23 | $40.71 | $41.00 | $40.07 | $40.63 | $40.63 | 2,046,960 |
| 2022-09-22 | $42.09 | $42.13 | $41.37 | $41.38 | $41.38 | 2,133,639 |
| 2022-09-21 | $43.20 | $43.57 | $42.15 | $42.17 | $42.17 | 2,379,980 |
| 2022-09-20 | $43.64 | $43.79 | $42.65 | $42.80 | $42.80 | 2,002,274 |
| 2022-09-19 | $43.52 | $44.16 | $43.42 | $44.02 | $44.02 | 1,613,350 |
| 2022-09-16 | $44.69 | $44.91 | $43.73 | $43.87 | $43.87 | 6,025,740 |
| 2022-09-15 | $44.18 | $44.90 | $43.90 | $44.86 | $44.86 | 3,061,703 |
| 2022-09-14 | $43.67 | $44.33 | $43.67 | $44.31 | $44.31 | 2,685,566 |
| 2022-09-13 | $43.66 | $44.24 | $43.22 | $43.36 | $43.36 | 2,277,630 |
| 2022-09-12 | $43.45 | $44.40 | $43.33 | $44.36 | $44.36 | 2,393,831 |
| 2022-09-09 | $42.72 | $43.46 | $42.59 | $43.29 | $43.29 | 1,484,768 |
| 2022-09-08 | $41.53 | $42.55 | $41.41 | $42.32 | $42.32 | 1,458,034 |
| 2022-09-07 | $40.84 | $41.75 | $40.68 | $41.69 | $41.69 | 1,999,402 |
| 2022-09-06 | $41.51 | $41.64 | $40.70 | $40.79 | $40.79 | 2,328,776 |
| 2022-09-02 | $41.47 | $42.46 | $41.36 | $41.47 | $41.47 | 1,931,536 |
| 2022-09-01 | $41.23 | $41.38 | $40.50 | $41.16 | $41.16 | 1,993,893 |
| 2022-08-31 | $40.98 | $41.48 | $40.89 | $41.28 | $41.28 | 2,780,891 |
| 2022-08-30 | $41.48 | $41.75 | $40.94 | $41.07 | $41.07 | 1,696,252 |
| 2022-08-29 | $41.40 | $41.96 | $41.23 | $41.49 | $41.49 | 1,592,720 |
| 2022-08-26 | $42.89 | $42.91 | $41.72 | $41.72 | $41.72 | 1,484,881 |
| 2022-08-25 | $42.09 | $42.88 | $42.00 | $42.86 | $42.86 | 1,455,714 |
| 2022-08-24 | $41.82 | $42.01 | $41.46 | $41.95 | $41.95 | 1,232,143 |
| 2022-08-23 | $42.27 | $42.57 | $41.88 | $41.89 | $41.89 | 1,520,368 |
| 2022-08-22 | $42.45 | $42.60 | $41.97 | $42.10 | $42.10 | 2,229,536 |
| 2022-08-19 | $43.46 | $43.90 | $42.93 | $42.95 | $42.95 | 2,358,108 |
| 2022-08-18 | $42.79 | $43.83 | $42.74 | $43.52 | $43.52 | 2,407,626 |
| 2022-08-17 | $42.23 | $43.13 | $42.12 | $42.61 | $42.61 | 2,330,954 |
| 2022-08-16 | $42.22 | $43.13 | $42.22 | $42.60 | $42.60 | 2,977,374 |
| 2022-08-15 | $41.57 | $42.36 | $41.49 | $42.25 | $42.25 | 2,591,149 |
| 2022-08-12 | $40.77 | $41.70 | $40.70 | $41.67 | $41.67 | 1,777,782 |
| 2022-08-11 | $39.39 | $40.62 | $39.13 | $40.43 | $40.43 | 2,362,561 |
| 2022-08-10 | $38.74 | $39.26 | $38.46 | $39.24 | $39.24 | 1,715,139 |
| 2022-08-09 | $38.86 | $38.96 | $37.97 | $38.33 | $38.33 | 2,798,737 |
| 2022-08-08 | $38.69 | $39.25 | $38.52 | $38.74 | $38.74 | 2,650,378 |
| 2022-08-05 | $39.00 | $39.27 | $38.23 | $38.46 | $38.46 | 3,853,750 |
| 2022-08-04 | $38.49 | $39.63 | $37.69 | $39.14 | $39.14 | 4,187,129 |
| 2022-08-03 | $37.61 | $37.61 | $36.83 | $37.37 | $37.37 | 3,357,153 |
| 2022-08-02 | $37.68 | $38.07 | $37.21 | $37.28 | $37.28 | 3,379,435 |
| 2022-08-01 | $37.50 | $37.69 | $36.94 | $37.62 | $37.62 | 3,023,669 |
| 2022-07-29 | $37.32 | $38.00 | $37.17 | $37.75 | $37.75 | 8,042,927 |
| 2022-07-28 | $37.06 | $37.55 | $36.69 | $37.51 | $37.17 | 2,978,791 |
| 2022-07-27 | $36.39 | $36.81 | $35.90 | $36.48 | $36.14 | 2,692,000 |
| 2022-07-26 | $35.97 | $36.59 | $35.89 | $36.36 | $36.03 | 2,333,306 |
| 2022-07-25 | $35.70 | $36.52 | $35.61 | $35.95 | $35.62 | 3,983,906 |
| 2022-07-22 | $36.08 | $36.30 | $35.39 | $35.63 | $35.30 | 2,512,722 |
| 2022-07-21 | $36.27 | $36.76 | $35.69 | $36.04 | $35.71 | 2,562,096 |
| 2022-07-20 | $35.73 | $35.89 | $34.91 | $35.84 | $35.51 | 4,039,806 |
| 2022-07-19 | $35.71 | $35.97 | $35.47 | $35.74 | $35.41 | 4,137,997 |
| 2022-07-18 | $36.02 | $36.20 | $35.53 | $35.59 | $35.26 | 3,768,776 |
| 2022-07-15 | $36.43 | $36.71 | $35.69 | $35.98 | $35.65 | 4,743,877 |
| 2022-07-14 | $36.51 | $36.73 | $36.03 | $36.26 | $35.93 | 3,196,603 |
| 2022-07-13 | $37.24 | $37.93 | $37.09 | $37.12 | $36.78 | 2,337,857 |
| 2022-07-12 | $37.52 | $38.28 | $37.40 | $37.69 | $37.34 | 2,344,794 |
| 2022-07-11 | $37.69 | $37.88 | $37.06 | $37.50 | $37.16 | 1,703,847 |
| 2022-07-08 | $38.14 | $38.23 | $37.64 | $37.83 | $37.48 | 1,646,287 |
| 2022-07-07 | $37.76 | $38.21 | $37.49 | $37.71 | $37.36 | 2,393,947 |
| 2022-07-06 | $37.60 | $37.99 | $36.71 | $37.30 | $36.96 | 2,338,251 |
| 2022-07-05 | $38.40 | $38.50 | $36.55 | $37.59 | $37.24 | 2,898,192 |
| 2022-07-01 | $38.36 | $39.19 | $38.16 | $38.84 | $38.48 | 2,284,782 |
| 2022-06-30 | $37.46 | $38.63 | $37.39 | $38.17 | $37.82 | 3,783,857 |
| 2022-06-29 | $37.85 | $37.98 | $37.05 | $37.82 | $37.47 | 2,340,128 |
| 2022-06-28 | $38.69 | $38.91 | $37.61 | $37.82 | $37.47 | 3,165,006 |
| 2022-06-27 | $38.46 | $38.97 | $38.34 | $38.61 | $38.26 | 2,122,174 |
| 2022-06-24 | $37.81 | $38.40 | $37.55 | $38.32 | $37.97 | 5,475,512 |
| 2022-06-23 | $36.58 | $37.97 | $36.49 | $37.76 | $37.41 | 3,472,941 |
| 2022-06-22 | $36.59 | $37.03 | $36.34 | $36.48 | $36.14 | 3,454,723 |
| 2022-06-21 | $36.43 | $37.49 | $36.33 | $37.00 | $36.66 | 3,901,797 |
| 2022-06-17 | $37.22 | $37.82 | $35.66 | $36.33 | $36.00 | 9,985,243 |
| 2022-06-16 | $38.49 | $38.51 | $36.68 | $36.86 | $36.52 | 3,926,458 |
| 2022-06-15 | $39.76 | $40.00 | $38.42 | $39.11 | $38.75 | 3,597,419 |
| 2022-06-14 | $40.55 | $40.73 | $38.95 | $39.42 | $39.06 | 3,848,041 |
| 2022-06-13 | $43.35 | $43.35 | $40.35 | $40.55 | $40.18 | 3,744,949 |
| 2022-06-10 | $44.87 | $45.42 | $43.86 | $44.01 | $43.61 | 2,631,833 |
| 2022-06-09 | $45.75 | $46.19 | $45.40 | $45.52 | $45.10 | 3,210,064 |
| 2022-06-08 | $45.79 | $46.22 | $45.31 | $45.64 | $45.22 | 2,027,404 |
| 2022-06-07 | $45.69 | $46.15 | $44.61 | $46.14 | $45.72 | 3,247,117 |
| 2022-06-06 | $45.66 | $46.59 | $45.33 | $46.23 | $45.81 | 2,463,076 |
| 2022-06-03 | $45.64 | $46.13 | $45.45 | $45.48 | $45.06 | 2,248,354 |
| 2022-06-02 | $45.57 | $45.97 | $45.04 | $45.92 | $45.50 | 2,193,700 |
| 2022-06-01 | $46.00 | $46.09 | $44.97 | $45.49 | $45.07 | 3,182,528 |
| 2022-05-31 | $46.45 | $46.79 | $45.84 | $46.04 | $45.62 | 15,530,003 |
| 2022-05-27 | $46.42 | $46.86 | $45.92 | $46.45 | $46.02 | 3,274,486 |
| 2022-05-26 | $47.05 | $47.82 | $46.68 | $46.71 | $46.28 | 2,888,206 |
| 2022-05-25 | $45.98 | $47.23 | $45.86 | $46.85 | $46.42 | 4,184,338 |
| 2022-05-24 | $46.01 | $46.57 | $45.50 | $45.81 | $45.39 | 5,191,323 |
| 2022-05-23 | $45.95 | $46.78 | $45.66 | $46.18 | $45.76 | 4,061,142 |
| 2022-05-20 | $46.82 | $46.86 | $44.95 | $45.72 | $45.30 | 6,683,918 |
| 2022-05-19 | $45.60 | $46.71 | $45.52 | $46.21 | $45.79 | 5,579,281 |
| 2022-05-18 | $45.23 | $45.92 | $44.82 | $45.76 | $45.34 | 5,384,467 |
| 2022-05-17 | $44.33 | $45.27 | $44.08 | $45.20 | $44.78 | 6,800,507 |
| 2022-05-16 | $42.40 | $44.30 | $42.37 | $44.07 | $43.67 | 4,438,078 |
| 2022-05-13 | $41.78 | $42.69 | $41.15 | $42.29 | $41.90 | 4,249,406 |
| 2022-05-12 | $41.86 | $42.06 | $40.41 | $41.39 | $41.01 | 3,998,967 |
| 2022-05-11 | $41.82 | $42.69 | $41.63 | $41.79 | $41.41 | 3,439,007 |
| 2022-05-10 | $41.70 | $42.15 | $40.38 | $41.69 | $41.31 | 3,865,242 |
| 2022-05-09 | $41.03 | $41.77 | $40.18 | $41.43 | $41.05 | 6,928,852 |
| 2022-05-06 | $38.64 | $41.45 | $38.25 | $41.40 | $41.02 | 7,897,765 |
| 2022-05-05 | $38.14 | $38.18 | $37.38 | $37.71 | $37.36 | 2,411,207 |
| 2022-05-04 | $37.16 | $38.42 | $37.12 | $38.25 | $37.90 | 2,355,587 |
| 2022-05-03 | $36.90 | $37.99 | $36.80 | $37.10 | $36.76 | 2,978,783 |
| 2022-05-02 | $36.22 | $36.89 | $35.91 | $36.84 | $36.50 | 4,117,552 |
| 2022-04-29 | $36.75 | $37.09 | $35.82 | $35.90 | $35.57 | 2,875,384 |
| 2022-04-28 | $36.87 | $37.40 | $36.22 | $37.15 | $36.45 | 2,869,425 |
| 2022-04-27 | $37.17 | $37.69 | $36.54 | $36.56 | $35.87 | 2,774,481 |
| 2022-04-26 | $37.44 | $38.00 | $37.27 | $37.27 | $36.57 | 2,554,557 |
| 2022-04-25 | $37.79 | $37.85 | $36.60 | $37.61 | $36.90 | 2,441,999 |
| 2022-04-22 | $39.45 | $39.54 | $37.76 | $37.91 | $37.20 | 2,654,360 |
| 2022-04-21 | $41.00 | $41.36 | $39.72 | $39.74 | $38.99 | 2,928,540 |
| 2022-04-20 | $39.99 | $41.52 | $39.88 | $41.27 | $40.50 | 3,031,943 |
| 2022-04-19 | $40.01 | $40.08 | $39.05 | $39.71 | $38.97 | 2,075,277 |
| 2022-04-18 | $39.25 | $39.95 | $39.24 | $39.83 | $39.08 | 1,883,594 |
| 2022-04-14 | $38.85 | $39.27 | $38.78 | $39.19 | $38.46 | 2,020,390 |
| 2022-04-13 | $38.73 | $39.01 | $38.24 | $38.77 | $38.04 | 1,618,241 |
| 2022-04-12 | $38.57 | $39.22 | $38.45 | $38.87 | $38.14 | 1,980,985 |
| 2022-04-11 | $39.57 | $39.77 | $38.51 | $38.54 | $37.82 | 1,948,175 |
| 2022-04-08 | $39.24 | $39.68 | $39.00 | $39.55 | $38.81 | 2,081,910 |
| 2022-04-07 | $39.20 | $39.35 | $38.65 | $39.04 | $38.31 | 2,190,606 |
| 2022-04-06 | $37.44 | $39.35 | $37.17 | $39.21 | $38.47 | 3,148,276 |
| 2022-04-05 | $37.68 | $37.92 | $37.14 | $37.62 | $36.91 | 2,235,622 |
| 2022-04-04 | $38.31 | $38.40 | $37.59 | $37.67 | $36.96 | 1,910,704 |
| 2022-04-01 | $38.56 | $38.66 | $38.02 | $38.40 | $37.68 | 2,153,571 |
| 2022-03-31 | $38.03 | $38.97 | $38.03 | $38.36 | $37.64 | 2,509,160 |
| 2022-03-30 | $38.15 | $38.51 | $37.85 | $38.02 | $37.31 | 1,944,647 |
| 2022-03-29 | $37.85 | $38.30 | $37.61 | $38.15 | $37.43 | 1,802,026 |
| 2022-03-28 | $37.17 | $37.91 | $37.08 | $37.61 | $36.90 | 1,849,301 |
| 2022-03-25 | $36.46 | $37.34 | $36.24 | $37.03 | $36.34 | 2,774,049 |
| 2022-03-24 | $36.44 | $36.59 | $36.14 | $36.45 | $35.77 | 2,385,111 |
| 2022-03-23 | $37.36 | $37.38 | $36.29 | $36.30 | $35.62 | 3,503,944 |
| 2022-03-22 | $37.33 | $38.06 | $37.33 | $37.57 | $36.87 | 2,012,502 |
| 2022-03-21 | $37.61 | $38.08 | $37.09 | $37.19 | $36.49 | 3,130,602 |
| 2022-03-18 | $38.51 | $38.79 | $37.88 | $37.91 | $37.20 | 10,600,343 |
| 2022-03-17 | $39.07 | $39.37 | $38.58 | $38.68 | $37.95 | 2,516,342 |
| 2022-03-16 | $39.04 | $39.76 | $38.65 | $39.20 | $38.46 | 2,618,920 |
| 2022-03-15 | $38.82 | $39.28 | $38.11 | $38.92 | $38.19 | 2,669,057 |
| 2022-03-14 | $39.09 | $39.44 | $38.27 | $38.69 | $37.96 | 2,922,451 |
| 2022-03-11 | $37.83 | $38.73 | $37.74 | $38.48 | $37.76 | 2,701,739 |
| 2022-03-10 | $37.63 | $37.67 | $36.82 | $37.65 | $36.94 | 2,309,765 |
| 2022-03-09 | $37.83 | $38.29 | $37.43 | $37.90 | $37.19 | 3,462,788 |
| 2022-03-08 | $37.91 | $38.42 | $37.34 | $37.44 | $36.74 | 4,305,119 |
| 2022-03-07 | $37.48 | $38.83 | $37.40 | $38.01 | $37.30 | 3,822,548 |
| 2022-03-04 | $36.95 | $37.64 | $36.68 | $37.56 | $36.86 | 3,015,010 |
| 2022-03-03 | $37.73 | $38.28 | $37.36 | $37.38 | $36.68 | 2,516,709 |
| 2022-03-02 | $36.69 | $37.94 | $36.50 | $37.73 | $37.02 | 2,893,262 |
| 2022-03-01 | $37.69 | $37.71 | $35.96 | $36.54 | $35.85 | 3,868,557 |
| 2022-02-28 | $37.71 | $38.17 | $37.00 | $37.84 | $37.13 | 2,724,220 |
| 2022-02-25 | $38.43 | $38.81 | $37.31 | $37.99 | $37.28 | 2,549,410 |
| 2022-02-24 | $37.21 | $38.22 | $36.65 | $38.18 | $37.46 | 3,554,986 |
| 2022-02-23 | $37.40 | $37.68 | $36.70 | $36.84 | $36.15 | 2,767,777 |
| 2022-02-22 | $38.10 | $38.20 | $36.98 | $37.28 | $36.58 | 3,547,581 |
| 2022-02-18 | $38.20 | $38.71 | $38.12 | $38.43 | $37.71 | 2,180,457 |
| 2022-02-17 | $38.82 | $38.99 | $38.20 | $38.32 | $37.60 | 2,153,665 |
| 2022-02-16 | $39.11 | $39.36 | $38.79 | $39.09 | $38.36 | 1,033,368 |
| 2022-02-15 | $38.92 | $39.22 | $38.61 | $38.95 | $38.22 | 2,233,609 |
| 2022-02-14 | $39.91 | $39.96 | $38.17 | $38.68 | $37.95 | 2,661,744 |
| 2022-02-11 | $40.19 | $41.00 | $39.53 | $39.69 | $38.95 | 2,624,456 |
| 2022-02-10 | $40.44 | $41.18 | $39.98 | $40.13 | $39.38 | 1,814,783 |
| 2022-02-09 | $40.21 | $41.15 | $40.03 | $40.88 | $40.11 | 2,068,001 |
| 2022-02-08 | $40.07 | $40.40 | $39.62 | $39.82 | $39.07 | 2,368,369 |
| 2022-02-07 | $39.31 | $40.14 | $39.19 | $39.90 | $39.15 | 3,205,830 |
| 2022-02-04 | $39.15 | $39.84 | $38.65 | $39.36 | $38.62 | 2,025,123 |
| 2022-02-03 | $39.30 | $39.87 | $38.88 | $39.41 | $38.67 | 2,876,554 |
| 2022-02-02 | $38.50 | $39.95 | $37.57 | $39.88 | $39.13 | 4,249,398 |
| 2022-02-01 | $39.64 | $39.99 | $38.54 | $38.75 | $38.02 | 3,661,009 |
| 2022-01-31 | $39.42 | $40.11 | $39.41 | $39.93 | $39.18 | 2,367,961 |
| 2022-01-28 | $38.94 | $39.97 | $38.71 | $39.90 | $38.81 | 3,264,493 |
| 2022-01-27 | $40.30 | $40.38 | $38.83 | $38.96 | $37.90 | 3,102,013 |
| 2022-01-26 | $40.21 | $40.31 | $39.33 | $39.73 | $38.65 | 2,667,653 |
| 2022-01-25 | $39.29 | $40.09 | $38.77 | $39.71 | $38.63 | 2,454,934 |
| 2022-01-24 | $38.65 | $39.88 | $38.40 | $39.82 | $38.73 | 2,478,751 |
| 2022-01-21 | $38.58 | $39.30 | $37.92 | $39.19 | $38.12 | 3,309,043 |
| 2022-01-20 | $39.92 | $40.08 | $38.46 | $38.53 | $37.48 | 3,520,589 |
| 2022-01-19 | $40.36 | $40.56 | $39.81 | $39.87 | $38.78 | 2,263,438 |
| 2022-01-18 | $40.53 | $40.76 | $40.15 | $40.26 | $39.16 | 2,110,233 |
| 2022-01-14 | $40.73 | $40.90 | $39.93 | $40.89 | $39.77 | 1,848,060 |
| 2022-01-13 | $41.47 | $41.70 | $40.80 | $40.90 | $39.78 | 1,644,936 |
| 2022-01-12 | $40.82 | $41.49 | $40.82 | $41.33 | $40.20 | 1,908,862 |
| 2022-01-11 | $40.38 | $41.12 | $40.38 | $40.88 | $39.76 | 2,331,092 |
| 2022-01-10 | $40.46 | $40.71 | $40.08 | $40.38 | $39.28 | 2,240,950 |
| 2022-01-07 | $40.67 | $40.86 | $40.22 | $40.56 | $39.45 | 1,934,640 |
| 2022-01-06 | $41.41 | $41.52 | $40.55 | $40.64 | $39.53 | 1,855,301 |
| 2022-01-05 | $41.97 | $42.21 | $41.19 | $41.42 | $40.29 | 3,454,732 |
| 2022-01-04 | $43.01 | $43.30 | $42.45 | $42.62 | $41.46 | 2,185,991 |
| 2022-01-03 | $43.22 | $43.36 | $41.94 | $42.96 | $41.79 | 2,217,040 |
| 2021-12-31 | $42.79 | $43.23 | $42.70 | $43.08 | $41.90 | 933,244 |
| 2021-12-30 | $43.00 | $43.30 | $42.75 | $42.91 | $41.74 | 954,417 |
| 2021-12-29 | $42.85 | $42.97 | $42.62 | $42.89 | $41.72 | 853,064 |
| 2021-12-28 | $42.34 | $42.99 | $42.34 | $42.68 | $41.52 | 1,081,764 |
| 2021-12-27 | $42.09 | $42.57 | $41.85 | $42.37 | $41.21 | 1,454,198 |
| 2021-12-23 | $42.11 | $42.91 | $42.06 | $42.20 | $41.05 | 1,463,678 |
| 2021-12-22 | $41.40 | $42.14 | $41.40 | $42.07 | $40.92 | 1,592,985 |
| 2021-12-21 | $40.60 | $41.89 | $40.60 | $41.52 | $40.39 | 3,055,277 |
| 2021-12-20 | $39.95 | $40.35 | $39.13 | $40.32 | $39.22 | 2,391,806 |
| 2021-12-17 | $39.91 | $40.74 | $39.00 | $40.49 | $39.39 | 8,280,063 |
| 2021-12-16 | $40.25 | $40.74 | $39.68 | $39.85 | $38.76 | 2,302,964 |
| 2021-12-15 | $39.83 | $40.33 | $38.96 | $40.06 | $38.97 | 2,621,676 |
| 2021-12-14 | $39.97 | $40.53 | $39.63 | $39.93 | $38.84 | 2,728,900 |
| 2021-12-13 | $38.75 | $40.44 | $38.75 | $39.97 | $38.88 | 3,741,570 |
| 2021-12-10 | $39.01 | $39.22 | $38.68 | $38.86 | $37.80 | 1,587,829 |
| 2021-12-09 | $38.64 | $39.12 | $38.45 | $38.47 | $37.42 | 1,620,598 |
| 2021-12-08 | $39.09 | $39.51 | $38.78 | $38.81 | $37.75 | 2,094,886 |
| 2021-12-07 | $38.22 | $39.18 | $38.09 | $38.86 | $37.80 | 2,401,909 |
| 2021-12-06 | $36.95 | $38.37 | $36.73 | $38.09 | $37.05 | 2,812,141 |
| 2021-12-03 | $36.96 | $37.06 | $36.17 | $36.56 | $35.56 | 1,996,546 |
| 2021-12-02 | $35.79 | $36.90 | $35.69 | $36.55 | $35.55 | 2,269,291 |
| 2021-12-01 | $36.44 | $37.06 | $35.60 | $35.60 | $34.63 | 2,549,296 |
| 2021-11-30 | $36.25 | $36.42 | $35.67 | $36.02 | $35.04 | 4,286,396 |
| 2021-11-29 | $36.77 | $36.94 | $36.25 | $36.63 | $35.63 | 1,576,669 |
| 2021-11-26 | $36.27 | $36.71 | $35.80 | $36.25 | $35.26 | 1,069,783 |
| 2021-11-24 | $37.01 | $37.61 | $36.90 | $37.26 | $36.24 | 2,837,619 |
| 2021-11-23 | $36.72 | $37.07 | $36.44 | $36.87 | $35.86 | 2,487,328 |
| 2021-11-22 | $36.33 | $36.86 | $35.83 | $36.54 | $35.54 | 1,938,835 |
| 2021-11-19 | $35.97 | $36.59 | $35.76 | $36.29 | $35.30 | 1,618,377 |
| 2021-11-18 | $36.44 | $36.64 | $35.29 | $36.05 | $35.07 | 2,012,065 |
| 2021-11-17 | $36.44 | $36.83 | $36.19 | $36.44 | $35.45 | 1,665,647 |
| 2021-11-16 | $36.84 | $36.95 | $36.53 | $36.62 | $35.62 | 2,110,144 |
| 2021-11-15 | $36.06 | $36.75 | $35.88 | $36.68 | $35.68 | 2,294,935 |
| 2021-11-12 | $35.13 | $35.81 | $35.02 | $35.70 | $34.73 | 2,469,926 |
| 2021-11-11 | $34.94 | $35.41 | $34.70 | $35.11 | $34.15 | 2,299,662 |
| 2021-11-10 | $34.80 | $35.41 | $34.71 | $34.97 | $34.02 | 1,716,892 |
| 2021-11-09 | $35.81 | $36.15 | $34.74 | $34.89 | $33.94 | 3,244,160 |
| 2021-11-08 | $36.23 | $36.28 | $35.03 | $35.63 | $34.66 | 3,397,400 |
| 2021-11-05 | $35.79 | $36.62 | $35.61 | $36.28 | $35.29 | 3,383,378 |
| 2021-11-04 | $36.50 | $37.46 | $34.79 | $35.56 | $34.59 | 8,236,024 |
| 2021-11-03 | $39.38 | $40.14 | $39.31 | $40.00 | $38.91 | 3,213,787 |
| 2021-11-02 | $40.53 | $40.71 | $38.99 | $39.54 | $38.46 | 3,116,541 |
| 2021-11-01 | $39.90 | $40.90 | $39.78 | $40.46 | $39.36 | 4,887,935 |
| 2021-10-29 | $40.51 | $40.59 | $39.66 | $39.89 | $38.80 | 1,863,435 |
| 2021-10-28 | $40.43 | $41.41 | $40.29 | $40.86 | $39.42 | 2,719,351 |
| 2021-10-27 | $41.25 | $41.55 | $40.56 | $40.58 | $39.15 | 1,643,174 |
| 2021-10-26 | $41.53 | $41.53 | $40.93 | $40.99 | $39.55 | 1,313,546 |
| 2021-10-25 | $41.53 | $41.97 | $41.26 | $41.52 | $40.06 | 1,296,981 |
| 2021-10-22 | $41.12 | $41.51 | $40.72 | $41.23 | $39.78 | 1,284,598 |
| 2021-10-21 | $41.22 | $41.53 | $40.88 | $41.00 | $39.56 | 1,787,810 |
| 2021-10-20 | $41.04 | $41.81 | $40.75 | $41.42 | $39.96 | 1,871,248 |
| 2021-10-19 | $41.00 | $41.06 | $40.43 | $40.63 | $39.20 | 1,967,205 |
| 2021-10-18 | $40.95 | $41.11 | $40.56 | $40.80 | $39.37 | 2,453,407 |
| 2021-10-15 | $41.74 | $42.13 | $41.09 | $41.22 | $39.77 | 1,441,370 |
| 2021-10-14 | $42.27 | $42.40 | $41.48 | $41.58 | $40.12 | 1,662,497 |
| 2021-10-13 | $41.24 | $42.31 | $41.15 | $41.96 | $40.49 | 2,024,463 |
| 2021-10-12 | $40.98 | $41.36 | $40.63 | $40.96 | $39.52 | 1,832,741 |
| 2021-10-11 | $41.37 | $41.81 | $40.87 | $40.88 | $39.44 | 1,269,663 |
| 2021-10-08 | $41.38 | $41.77 | $41.25 | $41.39 | $39.94 | 1,556,270 |
| 2021-10-07 | $41.16 | $42.00 | $41.11 | $41.26 | $39.81 | 1,825,515 |
| 2021-10-06 | $40.63 | $40.96 | $40.05 | $40.94 | $39.50 | 1,428,969 |
| 2021-10-05 | $40.48 | $41.29 | $40.48 | $40.90 | $39.46 | 2,448,211 |
| 2021-10-04 | $40.64 | $41.11 | $39.91 | $40.33 | $38.91 | 2,336,264 |
| 2021-10-01 | $41.09 | $41.09 | $39.84 | $40.66 | $39.23 | 2,327,661 |
| 2021-09-30 | $41.76 | $41.76 | $40.82 | $40.83 | $39.40 | 1,815,023 |
| 2021-09-29 | $41.45 | $42.04 | $41.23 | $41.48 | $40.02 | 2,444,924 |
| 2021-09-28 | $42.26 | $42.48 | $41.35 | $41.39 | $39.94 | 1,437,735 |
| 2021-09-27 | $42.98 | $43.60 | $42.28 | $42.30 | $40.81 | 1,572,071 |
| 2021-09-24 | $42.52 | $43.25 | $42.52 | $42.96 | $41.45 | 1,133,014 |
| 2021-09-23 | $42.43 | $43.01 | $42.24 | $42.72 | $41.22 | 1,376,639 |
| 2021-09-22 | $42.10 | $42.60 | $41.97 | $42.18 | $40.70 | 1,298,608 |
| 2021-09-21 | $41.40 | $42.06 | $41.36 | $41.83 | $40.36 | 1,464,115 |
| 2021-09-20 | $41.45 | $41.93 | $40.52 | $41.16 | $39.71 | 2,428,506 |
| 2021-09-17 | $42.76 | $42.86 | $41.87 | $42.08 | $40.60 | 4,365,789 |
| 2021-09-16 | $44.03 | $44.09 | $42.96 | $43.00 | $41.49 | 2,178,873 |
| 2021-09-15 | $43.80 | $44.51 | $43.66 | $44.03 | $42.48 | 1,621,479 |
| 2021-09-14 | $44.35 | $44.54 | $43.75 | $43.89 | $42.35 | 1,602,800 |
| 2021-09-13 | $43.89 | $44.32 | $43.47 | $44.09 | $42.54 | 1,512,069 |
| 2021-09-10 | $44.89 | $44.89 | $43.33 | $43.47 | $41.94 | 1,935,483 |
| 2021-09-09 | $45.24 | $45.38 | $44.66 | $44.73 | $43.16 | 980,243 |
| 2021-09-08 | $44.77 | $45.55 | $44.70 | $45.31 | $43.72 | 1,091,546 |
| 2021-09-07 | $45.32 | $45.51 | $44.81 | $44.87 | $43.29 | 1,676,603 |
| 2021-09-03 | $45.32 | $45.72 | $45.08 | $45.43 | $43.83 | 1,318,484 |
| 2021-09-02 | $45.53 | $45.68 | $45.24 | $45.67 | $44.07 | 1,236,520 |
| 2021-09-01 | $45.77 | $45.84 | $45.18 | $45.39 | $43.79 | 2,481,894 |
| 2021-08-31 | $44.80 | $45.80 | $44.61 | $45.67 | $44.07 | 2,311,454 |
| 2021-08-30 | $45.22 | $45.26 | $44.70 | $44.76 | $43.19 | 1,266,790 |
| 2021-08-27 | $45.19 | $45.36 | $44.82 | $45.07 | $43.49 | 1,460,015 |
| 2021-08-26 | $45.43 | $46.10 | $45.02 | $45.16 | $43.57 | 1,691,576 |
| 2021-08-25 | $44.00 | $45.73 | $43.75 | $45.60 | $44.00 | 2,893,070 |
| 2021-08-24 | $43.95 | $44.11 | $43.37 | $43.95 | $42.41 | 2,992,577 |
| 2021-08-23 | $43.56 | $43.97 | $43.41 | $43.76 | $42.22 | 1,952,274 |
| 2021-08-20 | $42.54 | $43.64 | $42.44 | $43.41 | $41.88 | 1,560,406 |
| 2021-08-19 | $43.02 | $43.33 | $42.53 | $42.67 | $41.17 | 1,470,294 |
| 2021-08-18 | $43.24 | $43.48 | $42.71 | $43.03 | $41.52 | 1,512,203 |
| 2021-08-17 | $42.88 | $43.27 | $42.19 | $43.26 | $41.74 | 2,241,086 |
| 2021-08-16 | $43.39 | $43.88 | $42.99 | $43.08 | $41.57 | 2,063,270 |
| 2021-08-13 | $43.10 | $43.72 | $42.70 | $43.65 | $42.12 | 1,530,091 |
| 2021-08-12 | $43.20 | $43.33 | $42.39 | $43.06 | $41.55 | 1,649,712 |
| 2021-08-11 | $43.25 | $43.40 | $42.93 | $43.18 | $41.66 | 1,917,366 |
| 2021-08-10 | $44.02 | $44.10 | $43.12 | $43.15 | $41.63 | 1,627,043 |
| 2021-08-09 | $43.95 | $44.38 | $43.58 | $43.89 | $42.35 | 3,500,769 |
| 2021-08-06 | $42.26 | $44.44 | $42.09 | $43.89 | $42.35 | 3,919,029 |
| 2021-08-05 | $42.09 | $43.29 | $41.36 | $41.97 | $40.50 | 2,869,047 |
| 2021-08-04 | $41.31 | $41.89 | $40.81 | $41.74 | $40.27 | 2,134,526 |
| 2021-08-03 | $41.13 | $41.82 | $41.04 | $41.64 | $40.18 | 1,787,210 |
| 2021-08-02 | $41.42 | $41.43 | $40.85 | $41.10 | $39.66 | 2,027,698 |
| 2021-07-30 | $41.16 | $41.74 | $41.11 | $41.24 | $39.79 | 1,789,956 |
| 2021-07-29 | $41.77 | $42.04 | $41.23 | $41.73 | $39.95 | 2,057,887 |
| 2021-07-28 | $41.29 | $41.79 | $41.13 | $41.71 | $39.93 | 2,346,508 |
| 2021-07-27 | $40.43 | $41.16 | $39.78 | $41.15 | $39.39 | 1,764,264 |
| 2021-07-26 | $41.03 | $41.40 | $40.33 | $40.71 | $38.97 | 1,552,269 |
| 2021-07-23 | $40.65 | $41.06 | $40.53 | $41.00 | $39.25 | 1,267,147 |
| 2021-07-22 | $40.32 | $40.70 | $39.81 | $40.64 | $38.91 | 2,043,370 |
| 2021-07-21 | $39.74 | $40.39 | $39.71 | $40.13 | $38.42 | 2,646,512 |
| 2021-07-20 | $39.02 | $39.67 | $38.93 | $39.45 | $37.77 | 2,555,278 |
| 2021-07-19 | $40.00 | $40.02 | $38.48 | $39.02 | $37.35 | 3,538,667 |
| 2021-07-16 | $40.39 | $40.96 | $40.13 | $40.54 | $38.81 | 1,770,561 |
| 2021-07-15 | $40.44 | $40.60 | $40.04 | $40.24 | $38.52 | 1,735,510 |
| 2021-07-14 | $40.68 | $41.21 | $40.46 | $40.61 | $38.88 | 1,748,592 |
| 2021-07-13 | $41.20 | $41.33 | $40.42 | $40.62 | $38.89 | 2,959,002 |
| 2021-07-12 | $41.93 | $42.08 | $41.08 | $41.29 | $39.53 | 3,227,186 |
| 2021-07-09 | $41.50 | $42.07 | $41.31 | $41.97 | $40.18 | 2,785,266 |
| 2021-07-08 | $40.76 | $41.25 | $40.37 | $41.11 | $39.36 | 2,799,118 |
| 2021-07-07 | $41.14 | $41.59 | $40.87 | $41.41 | $39.64 | 2,595,312 |
| 2021-07-06 | $41.09 | $41.20 | $40.28 | $40.99 | $39.24 | 2,939,922 |
| 2021-07-02 | $40.79 | $42.11 | $40.42 | $41.41 | $39.64 | 3,057,143 |
| 2021-07-01 | $40.09 | $40.78 | $39.73 | $40.52 | $38.79 | 3,329,556 |
| 2021-06-30 | $39.91 | $40.58 | $39.43 | $40.30 | $38.58 | 4,692,104 |
| 2021-06-29 | $40.84 | $41.13 | $39.72 | $39.75 | $38.05 | 3,858,682 |
| 2021-06-28 | $39.95 | $40.98 | $39.22 | $40.84 | $39.10 | 7,288,910 |
| 2021-06-25 | $37.53 | $38.53 | $37.39 | $38.49 | $36.85 | 3,800,617 |
| 2021-06-24 | $36.94 | $37.67 | $36.53 | $37.53 | $35.93 | 2,169,024 |
| 2021-06-23 | $37.21 | $37.22 | $36.69 | $36.81 | $35.24 | 2,598,423 |
| 2021-06-22 | $37.93 | $38.05 | $37.32 | $37.33 | $35.74 | 1,967,623 |
| 2021-06-21 | $37.10 | $37.96 | $36.73 | $37.91 | $36.29 | 2,368,437 |
| 2021-06-18 | $37.94 | $38.18 | $36.78 | $36.79 | $35.22 | 5,737,708 |
| 2021-06-17 | $37.07 | $38.54 | $36.91 | $38.39 | $36.75 | 3,889,414 |
| 2021-06-16 | $37.68 | $37.74 | $36.59 | $36.92 | $35.34 | 3,072,991 |
| 2021-06-15 | $37.05 | $37.77 | $36.75 | $37.51 | $35.91 | 2,390,889 |
| 2021-06-14 | $37.41 | $37.57 | $36.70 | $37.08 | $35.50 | 2,603,148 |
| 2021-06-11 | $36.41 | $37.36 | $36.23 | $37.30 | $35.71 | 2,134,768 |
| 2021-06-10 | $36.72 | $36.73 | $35.60 | $36.43 | $34.88 | 2,153,250 |
| 2021-06-09 | $36.03 | $36.92 | $35.82 | $36.67 | $35.10 | 3,398,437 |
| 2021-06-08 | $34.69 | $36.15 | $34.61 | $36.05 | $34.51 | 4,390,010 |
| 2021-06-07 | $33.95 | $34.59 | $33.95 | $34.51 | $33.04 | 2,246,202 |
| 2021-06-04 | $34.23 | $34.43 | $33.63 | $33.90 | $32.45 | 3,124,890 |
| 2021-06-03 | $32.46 | $34.50 | $32.08 | $34.29 | $32.83 | 4,478,735 |
| 2021-06-02 | $32.29 | $33.14 | $32.18 | $33.02 | $31.61 | 3,375,264 |
| 2021-06-01 | $32.45 | $32.70 | $32.12 | $32.27 | $30.89 | 3,789,588 |
| 2021-05-28 | $32.50 | $32.72 | $31.94 | $32.15 | $30.78 | 3,926,478 |
| 2021-05-27 | $33.03 | $33.30 | $32.18 | $32.34 | $30.96 | 5,624,214 |
| 2021-05-26 | $32.70 | $33.09 | $32.47 | $32.84 | $31.44 | 2,939,164 |
| 2021-05-25 | $33.80 | $33.89 | $32.72 | $32.75 | $31.35 | 2,442,076 |
| 2021-05-24 | $34.02 | $34.13 | $33.51 | $33.76 | $32.32 | 2,101,288 |
| 2021-05-21 | $34.13 | $34.26 | $33.61 | $33.82 | $32.38 | 2,528,445 |
| 2021-05-20 | $34.29 | $34.61 | $34.03 | $34.04 | $32.59 | 2,719,310 |
| 2021-05-19 | $34.00 | $34.53 | $33.77 | $34.34 | $32.87 | 3,668,371 |
| 2021-05-18 | $34.10 | $34.38 | $34.00 | $34.23 | $32.77 | 2,551,369 |
| 2021-05-17 | $34.30 | $35.03 | $33.92 | $34.17 | $32.71 | 3,427,677 |
| 2021-05-14 | $33.89 | $34.38 | $33.85 | $34.33 | $32.86 | 2,111,094 |
| 2021-05-13 | $33.94 | $34.02 | $33.36 | $33.67 | $32.23 | 2,957,326 |
| 2021-05-12 | $34.57 | $34.67 | $33.52 | $33.63 | $32.19 | 4,275,569 |
| 2021-05-11 | $35.02 | $35.14 | $34.24 | $34.69 | $33.21 | 3,389,251 |
| 2021-05-10 | $34.69 | $36.24 | $34.65 | $35.46 | $33.95 | 3,775,579 |
| 2021-05-07 | $34.75 | $35.27 | $33.90 | $34.76 | $33.28 | 3,888,310 |
| 2021-05-06 | $34.66 | $35.23 | $34.00 | $34.76 | $33.28 | 3,413,218 |
| 2021-05-05 | $35.07 | $35.14 | $34.50 | $34.94 | $33.45 | 3,665,100 |
| 2021-05-04 | $35.42 | $35.50 | $34.80 | $35.15 | $33.65 | 3,627,637 |
| 2021-05-03 | $35.91 | $36.28 | $35.51 | $35.54 | $34.02 | 2,260,276 |
| 2021-04-30 | $36.00 | $36.00 | $35.42 | $35.82 | $34.29 | 2,659,302 |
| 2021-04-29 | $36.19 | $36.51 | $36.06 | $36.33 | $34.47 | 1,826,122 |
| 2021-04-28 | $36.22 | $36.46 | $35.85 | $36.21 | $34.35 | 2,472,285 |
| 2021-04-27 | $37.11 | $37.11 | $36.06 | $36.18 | $34.32 | 2,256,723 |
| 2021-04-26 | $37.14 | $37.40 | $36.69 | $37.26 | $35.35 | 2,121,734 |
| 2021-04-23 | $37.08 | $37.31 | $36.69 | $37.12 | $35.22 | 1,914,231 |
| 2021-04-22 | $38.00 | $38.00 | $37.05 | $37.05 | $35.15 | 2,930,781 |
| 2021-04-21 | $37.56 | $37.93 | $37.24 | $37.79 | $35.85 | 1,271,624 |
| 2021-04-20 | $38.29 | $38.34 | $37.73 | $37.85 | $35.91 | 1,887,846 |
| 2021-04-19 | $38.93 | $38.93 | $37.94 | $38.37 | $36.40 | 2,270,135 |
| 2021-04-16 | $38.75 | $39.02 | $38.27 | $38.68 | $36.70 | 2,156,004 |
| 2021-04-15 | $38.21 | $38.65 | $37.74 | $38.43 | $36.46 | 2,812,283 |
| 2021-04-14 | $38.58 | $38.96 | $38.19 | $38.28 | $36.32 | 1,557,483 |
| 2021-04-13 | $38.43 | $38.87 | $38.23 | $38.68 | $36.70 | 2,614,235 |
| 2021-04-12 | $38.78 | $39.13 | $38.52 | $38.57 | $36.59 | 1,947,991 |
| 2021-04-09 | $38.25 | $38.98 | $38.22 | $38.73 | $36.74 | 1,720,829 |
| 2021-04-08 | $38.21 | $39.00 | $37.85 | $38.35 | $36.38 | 3,671,075 |
| 2021-04-07 | $38.29 | $38.73 | $37.89 | $38.15 | $36.19 | 2,215,723 |
| 2021-04-06 | $37.77 | $38.52 | $37.48 | $38.39 | $36.42 | 2,299,650 |
| 2021-04-05 | $37.80 | $38.18 | $37.50 | $37.52 | $35.60 | 2,056,839 |
| 2021-04-01 | $37.72 | $37.76 | $37.01 | $37.46 | $35.54 | 2,548,542 |
| 2021-03-31 | $37.33 | $37.85 | $37.04 | $37.73 | $35.79 | 3,391,781 |
| 2021-03-30 | $37.54 | $38.03 | $36.76 | $37.09 | $35.19 | 3,770,182 |
| 2021-03-29 | $37.08 | $38.11 | $36.90 | $37.84 | $35.90 | 2,362,453 |
| 2021-03-26 | $37.05 | $37.45 | $36.57 | $37.40 | $35.48 | 2,107,151 |
| 2021-03-25 | $35.90 | $36.87 | $35.43 | $36.77 | $34.88 | 2,747,786 |
| 2021-03-24 | $35.83 | $36.90 | $35.82 | $35.93 | $34.09 | 3,874,795 |
| 2021-03-23 | $35.70 | $35.86 | $34.96 | $35.82 | $33.98 | 3,832,915 |
| 2021-03-22 | $36.87 | $36.93 | $35.69 | $35.78 | $33.94 | 6,012,793 |
| 2021-03-19 | $36.80 | $37.47 | $36.33 | $37.04 | $35.14 | 11,378,107 |
| 2021-03-18 | $36.25 | $37.41 | $35.75 | $36.40 | $34.53 | 8,479,926 |
| 2021-03-17 | $38.15 | $38.61 | $36.02 | $36.18 | $34.32 | 17,004,781 |
| 2021-03-16 | $43.72 | $43.85 | $42.87 | $43.44 | $41.21 | 2,400,352 |
| 2021-03-15 | $41.73 | $44.08 | $41.53 | $43.93 | $41.68 | 4,394,590 |
| 2021-03-12 | $42.59 | $42.82 | $41.28 | $41.50 | $39.37 | 3,166,675 |
| 2021-03-11 | $41.06 | $43.48 | $40.89 | $42.54 | $40.36 | 3,850,079 |
| 2021-03-10 | $42.77 | $42.96 | $40.43 | $40.74 | $38.65 | 4,519,970 |
| 2021-03-09 | $42.30 | $43.10 | $41.67 | $42.83 | $40.63 | 3,653,012 |
| 2021-03-08 | $39.97 | $42.22 | $39.80 | $41.63 | $39.49 | 3,222,903 |
| 2021-03-05 | $39.03 | $40.07 | $38.51 | $39.85 | $37.81 | 3,409,325 |
| 2021-03-04 | $38.72 | $39.56 | $37.91 | $38.75 | $36.76 | 3,487,360 |
| 2021-03-03 | $39.25 | $39.38 | $37.83 | $38.71 | $36.72 | 3,713,511 |
| 2021-03-02 | $40.41 | $40.63 | $38.58 | $39.28 | $37.27 | 4,541,801 |
| 2021-03-01 | $41.98 | $43.04 | $40.33 | $40.36 | $38.29 | 11,537,828 |
| 2021-02-26 | $36.50 | $36.90 | $35.82 | $36.51 | $34.64 | 7,705,672 |
| 2021-02-25 | $38.28 | $38.85 | $37.32 | $37.57 | $35.64 | 2,241,924 |
| 2021-02-24 | $38.41 | $39.10 | $37.91 | $38.42 | $36.45 | 3,443,375 |
| 2021-02-23 | $37.05 | $38.59 | $36.39 | $38.28 | $36.32 | 4,828,080 |
| 2021-02-22 | $39.24 | $39.33 | $36.68 | $36.90 | $35.01 | 4,970,948 |
| 2021-02-19 | $38.66 | $40.10 | $37.87 | $39.58 | $37.55 | 5,459,721 |
| 2021-02-18 | $39.64 | $39.80 | $37.90 | $37.90 | $35.96 | 4,651,767 |
| 2021-02-17 | $40.75 | $41.19 | $39.14 | $39.77 | $37.73 | 4,721,677 |
| 2021-02-16 | $40.65 | $41.40 | $39.56 | $40.59 | $38.51 | 6,737,591 |
| 2021-02-12 | $42.55 | $43.15 | $42.39 | $43.04 | $40.83 | 2,259,929 |
| 2021-02-11 | $43.20 | $43.25 | $42.40 | $42.88 | $40.68 | 2,032,102 |
| 2021-02-10 | $42.96 | $43.23 | $42.40 | $43.08 | $40.87 | 1,365,140 |
| 2021-02-09 | $42.16 | $42.76 | $42.11 | $42.69 | $40.50 | 924,583 |
| 2021-02-08 | $42.13 | $42.16 | $41.59 | $42.07 | $39.91 | 1,694,315 |
| 2021-02-05 | $42.20 | $42.52 | $41.66 | $41.84 | $39.69 | 1,984,624 |
| 2021-02-04 | $42.48 | $42.76 | $40.97 | $41.95 | $39.80 | 3,114,969 |
| 2021-02-03 | $42.69 | $42.85 | $42.05 | $42.46 | $40.28 | 2,039,811 |
| 2021-02-02 | $42.40 | $43.54 | $42.26 | $42.75 | $40.56 | 2,614,345 |
| 2021-02-01 | $41.67 | $42.63 | $40.86 | $42.23 | $40.06 | 2,361,669 |
| 2021-01-29 | $40.68 | $42.55 | $40.59 | $41.41 | $39.29 | 3,815,864 |
| 2021-01-28 | $39.85 | $41.86 | $39.58 | $41.22 | $38.80 | 2,169,728 |
| 2021-01-27 | $40.58 | $40.74 | $39.55 | $39.80 | $37.46 | 3,206,960 |
| 2021-01-26 | $41.88 | $42.18 | $40.97 | $41.08 | $38.67 | 1,710,737 |
| 2021-01-25 | $41.60 | $42.95 | $41.24 | $41.93 | $39.47 | 2,165,083 |
| 2021-01-22 | $40.67 | $41.71 | $40.46 | $41.53 | $39.09 | 1,501,726 |
| 2021-01-21 | $40.94 | $41.15 | $40.23 | $40.87 | $38.47 | 2,071,054 |
| 2021-01-20 | $41.14 | $41.35 | $40.47 | $40.61 | $38.23 | 2,768,539 |
| 2021-01-19 | $40.95 | $41.65 | $40.18 | $41.23 | $38.81 | 3,618,412 |
| 2021-01-15 | $40.00 | $41.19 | $39.78 | $40.82 | $38.42 | 2,238,822 |
| 2021-01-14 | $41.37 | $41.44 | $40.23 | $40.24 | $37.88 | 1,837,309 |
| 2021-01-13 | $40.60 | $41.73 | $40.46 | $41.40 | $38.97 | 2,401,730 |
| 2021-01-12 | $39.82 | $40.97 | $39.61 | $40.82 | $38.42 | 3,854,594 |
| 2021-01-11 | $38.59 | $39.83 | $38.50 | $39.72 | $37.39 | 3,490,344 |
| 2021-01-08 | $37.77 | $39.27 | $37.70 | $39.01 | $36.72 | 3,321,238 |
| 2021-01-07 | $37.50 | $37.97 | $36.96 | $37.40 | $35.21 | 2,715,632 |
| 2021-01-06 | $37.26 | $37.76 | $37.03 | $37.22 | $35.04 | 2,506,864 |
| 2021-01-05 | $35.90 | $37.14 | $35.73 | $36.81 | $34.65 | 2,240,075 |
| 2021-01-04 | $37.73 | $37.77 | $36.17 | $36.30 | $34.17 | 2,887,700 |
| 2020-12-31 | $36.36 | $37.64 | $36.36 | $37.55 | $35.35 | 2,629,989 |
| 2020-12-30 | $35.63 | $36.67 | $35.56 | $36.36 | $34.23 | 1,764,358 |
| 2020-12-29 | $35.42 | $35.67 | $35.16 | $35.55 | $33.46 | 1,365,286 |
| 2020-12-28 | $35.41 | $35.75 | $35.14 | $35.23 | $33.16 | 1,030,589 |
| 2020-12-24 | $35.29 | $35.29 | $34.66 | $35.08 | $33.02 | 732,671 |
| 2020-12-23 | $34.78 | $35.55 | $34.78 | $35.33 | $33.26 | 1,803,031 |
| 2020-12-22 | $33.71 | $34.55 | $33.65 | $34.55 | $32.52 | 1,678,093 |
| 2020-12-21 | $33.30 | $33.71 | $33.09 | $33.70 | $31.72 | 2,291,925 |
| 2020-12-18 | $33.79 | $34.08 | $33.62 | $33.79 | $31.81 | 4,427,929 |
| 2020-12-17 | $33.39 | $33.64 | $33.12 | $33.54 | $31.57 | 2,500,018 |
| 2020-12-16 | $33.77 | $33.85 | $33.27 | $33.38 | $31.42 | 1,627,061 |
| 2020-12-15 | $32.93 | $33.74 | $32.70 | $33.57 | $31.60 | 1,653,065 |
| 2020-12-14 | $33.62 | $33.84 | $32.53 | $32.63 | $30.72 | 2,240,965 |
| 2020-12-11 | $33.90 | $33.90 | $33.13 | $33.18 | $31.23 | 2,279,635 |
| 2020-12-10 | $33.57 | $33.94 | $33.15 | $33.91 | $31.92 | 1,847,633 |
| 2020-12-09 | $34.10 | $34.46 | $33.70 | $33.81 | $31.83 | 1,676,936 |
| 2020-12-08 | $33.79 | $34.07 | $33.64 | $34.01 | $32.01 | 1,356,573 |
| 2020-12-07 | $34.52 | $34.70 | $33.78 | $33.88 | $31.89 | 1,555,452 |
| 2020-12-04 | $33.07 | $34.54 | $33.07 | $34.52 | $32.49 | 2,814,300 |
| 2020-12-03 | $33.28 | $33.47 | $32.85 | $33.10 | $31.16 | 1,724,159 |
| 2020-12-02 | $33.29 | $33.64 | $32.80 | $33.60 | $31.63 | 2,151,797 |
| 2020-12-01 | $32.94 | $33.74 | $32.90 | $33.36 | $31.40 | 4,263,023 |
| 2020-11-30 | $32.66 | $33.06 | $32.13 | $32.75 | $30.83 | 4,917,292 |
| 2020-11-27 | $32.24 | $32.62 | $32.06 | $32.51 | $30.60 | 1,419,830 |
| 2020-11-25 | $31.73 | $32.31 | $31.58 | $32.25 | $30.36 | 2,483,718 |
| 2020-11-24 | $31.17 | $31.82 | $30.86 | $31.78 | $29.92 | 2,527,017 |
| 2020-11-23 | $30.62 | $30.99 | $30.59 | $30.81 | $29.00 | 2,340,836 |
| 2020-11-20 | $30.95 | $31.00 | $30.47 | $30.54 | $28.75 | 2,729,275 |
| 2020-11-19 | $31.43 | $31.46 | $30.58 | $30.97 | $29.15 | 2,704,970 |
| 2020-11-18 | $32.00 | $32.46 | $31.33 | $31.34 | $29.50 | 2,508,138 |
| 2020-11-17 | $32.50 | $32.65 | $31.85 | $31.89 | $30.02 | 2,295,632 |
| 2020-11-16 | $32.67 | $32.92 | $32.19 | $32.65 | $30.73 | 2,091,618 |
| 2020-11-13 | $31.32 | $32.28 | $31.31 | $32.14 | $30.25 | 2,289,817 |
| 2020-11-12 | $32.08 | $32.23 | $31.06 | $31.19 | $29.36 | 2,119,714 |
| 2020-11-11 | $32.91 | $33.04 | $32.01 | $32.22 | $30.33 | 2,934,151 |
| 2020-11-10 | $32.12 | $32.85 | $31.99 | $32.61 | $30.70 | 2,377,344 |
| 2020-11-09 | $32.92 | $33.56 | $31.89 | $31.92 | $30.05 | 3,362,582 |
| 2020-11-06 | $32.13 | $32.35 | $31.09 | $31.23 | $29.40 | 2,506,600 |
| 2020-11-05 | $32.81 | $33.30 | $31.93 | $32.12 | $30.24 | 2,563,918 |
| 2020-11-04 | $32.93 | $32.94 | $32.33 | $32.71 | $30.79 | 3,138,543 |
| 2020-11-03 | $32.65 | $33.32 | $32.53 | $32.73 | $30.81 | 2,004,252 |
| 2020-11-02 | $32.04 | $32.33 | $31.64 | $32.17 | $30.28 | 2,103,109 |
| 2020-10-30 | $31.08 | $31.72 | $30.93 | $31.62 | $29.76 | 2,947,543 |
| 2020-10-29 | $31.01 | $31.74 | $30.59 | $31.44 | $29.32 | 2,472,091 |
| 2020-10-28 | $32.38 | $32.77 | $31.09 | $31.13 | $29.03 | 2,605,709 |
| 2020-10-27 | $33.83 | $33.98 | $33.04 | $33.04 | $30.81 | 2,305,002 |
| 2020-10-26 | $33.33 | $33.95 | $33.17 | $33.78 | $31.50 | 1,643,810 |
| 2020-10-23 | $33.40 | $33.76 | $33.16 | $33.67 | $31.40 | 1,343,455 |
| 2020-10-22 | $32.53 | $33.32 | $32.09 | $33.18 | $30.94 | 1,667,023 |
| 2020-10-21 | $33.04 | $33.11 | $32.48 | $32.53 | $30.33 | 2,015,359 |
| 2020-10-20 | $33.57 | $33.72 | $33.06 | $33.18 | $30.94 | 1,931,571 |
| 2020-10-19 | $33.84 | $34.14 | $33.29 | $33.40 | $31.14 | 1,822,627 |
| 2020-10-16 | $34.07 | $34.22 | $33.67 | $33.69 | $31.42 | 2,199,369 |
| 2020-10-15 | $33.20 | $34.40 | $33.10 | $34.04 | $31.74 | 1,921,285 |
| 2020-10-14 | $33.26 | $34.07 | $33.18 | $33.71 | $31.43 | 2,568,269 |
| 2020-10-13 | $32.70 | $33.36 | $32.52 | $33.21 | $30.97 | 2,817,405 |
| 2020-10-12 | $32.35 | $33.02 | $32.04 | $32.76 | $30.55 | 2,345,894 |
| 2020-10-09 | $32.53 | $32.67 | $32.06 | $32.27 | $30.09 | 2,999,597 |
| 2020-10-08 | $31.48 | $32.41 | $31.44 | $32.35 | $30.17 | 1,829,248 |
| 2020-10-07 | $31.13 | $31.53 | $31.04 | $31.39 | $29.27 | 1,944,997 |
| 2020-10-06 | $31.31 | $31.55 | $30.90 | $31.10 | $29.00 | 1,408,335 |
| 2020-10-05 | $31.15 | $31.59 | $30.88 | $31.27 | $29.16 | 2,018,527 |
| 2020-10-02 | $30.25 | $31.17 | $29.95 | $31.06 | $28.96 | 1,826,808 |
| 2020-10-01 | $30.79 | $30.93 | $30.24 | $30.63 | $28.56 | 2,224,874 |
| 2020-09-30 | $29.95 | $30.92 | $29.81 | $30.74 | $28.66 | 3,045,698 |
| 2020-09-29 | $29.76 | $30.07 | $29.43 | $29.70 | $27.69 | 2,255,499 |
| 2020-09-28 | $29.85 | $30.09 | $29.48 | $29.52 | $27.53 | 2,087,734 |
| 2020-09-25 | $28.83 | $29.62 | $28.74 | $29.52 | $27.53 | 1,659,168 |
| 2020-09-24 | $28.49 | $29.11 | $28.22 | $29.03 | $27.07 | 2,441,907 |
| 2020-09-23 | $28.97 | $29.22 | $28.50 | $28.52 | $26.59 | 1,885,094 |
| 2020-09-22 | $29.21 | $29.50 | $28.62 | $28.84 | $26.89 | 2,221,007 |
| 2020-09-21 | $29.47 | $29.60 | $28.75 | $29.15 | $27.18 | 2,592,132 |
| 2020-09-18 | $30.41 | $30.57 | $29.83 | $29.93 | $27.91 | 3,561,833 |
| 2020-09-17 | $30.56 | $30.56 | $29.93 | $30.54 | $28.48 | 2,358,983 |
| 2020-09-16 | $30.60 | $31.44 | $30.52 | $30.92 | $28.83 | 1,841,533 |
| 2020-09-15 | $31.67 | $31.80 | $30.47 | $30.60 | $28.53 | 2,376,815 |
| 2020-09-14 | $31.70 | $31.90 | $31.37 | $31.54 | $29.41 | 1,676,006 |
| 2020-09-11 | $31.50 | $31.68 | $31.15 | $31.61 | $29.48 | 1,788,136 |
| 2020-09-10 | $32.25 | $32.45 | $31.30 | $31.38 | $29.26 | 2,186,004 |
| 2020-09-09 | $32.27 | $32.88 | $32.19 | $32.36 | $30.17 | 2,236,189 |
| 2020-09-08 | $33.22 | $33.32 | $31.89 | $31.96 | $29.80 | 3,111,139 |
| 2020-09-04 | $34.33 | $34.48 | $33.22 | $33.38 | $31.13 | 2,125,592 |
| 2020-09-03 | $35.60 | $36.00 | $33.95 | $34.23 | $31.92 | 3,417,007 |
| 2020-09-02 | $34.25 | $35.51 | $34.01 | $35.41 | $33.02 | 1,431,159 |
| 2020-09-01 | $34.33 | $34.47 | $33.84 | $34.17 | $31.86 | 2,185,400 |
| 2020-08-31 | $34.33 | $34.71 | $34.18 | $34.41 | $32.09 | 2,085,602 |
| 2020-08-28 | $33.73 | $34.33 | $33.62 | $34.29 | $31.97 | 1,569,075 |
| 2020-08-27 | $33.95 | $34.25 | $33.51 | $33.73 | $31.45 | 2,530,669 |
| 2020-08-26 | $34.35 | $34.35 | $33.57 | $33.94 | $31.65 | 1,405,605 |
| 2020-08-25 | $34.93 | $35.02 | $34.26 | $34.56 | $32.23 | 1,176,042 |
| 2020-08-24 | $34.68 | $34.83 | $34.02 | $34.70 | $32.36 | 1,390,808 |
| 2020-08-21 | $34.70 | $34.95 | $34.51 | $34.53 | $32.20 | 1,767,075 |
| 2020-08-20 | $35.20 | $35.41 | $34.54 | $34.65 | $32.31 | 1,621,086 |
| 2020-08-19 | $36.24 | $36.28 | $35.37 | $35.41 | $33.02 | 2,342,651 |
| 2020-08-18 | $35.30 | $36.35 | $35.30 | $36.09 | $33.65 | 2,927,432 |
| 2020-08-17 | $34.91 | $35.68 | $34.81 | $35.30 | $32.92 | 1,963,350 |
| 2020-08-14 | $35.18 | $35.22 | $34.88 | $34.94 | $32.58 | 1,226,875 |
| 2020-08-13 | $35.17 | $35.39 | $34.86 | $35.29 | $32.91 | 1,328,607 |
| 2020-08-12 | $35.08 | $35.49 | $34.89 | $35.26 | $32.88 | 2,108,180 |
| 2020-08-11 | $35.18 | $35.66 | $34.72 | $34.90 | $32.54 | 2,225,174 |
| 2020-08-10 | $34.44 | $35.26 | $34.40 | $34.98 | $32.62 | 2,984,394 |
| 2020-08-07 | $33.81 | $34.57 | $33.81 | $34.28 | $31.97 | 1,958,456 |
| 2020-08-06 | $33.44 | $34.12 | $33.42 | $33.98 | $31.69 | 1,432,605 |
| 2020-08-05 | $34.18 | $34.41 | $33.44 | $33.56 | $31.29 | 1,823,435 |
| 2020-08-04 | $33.55 | $34.11 | $33.55 | $34.03 | $31.73 | 1,957,000 |
| 2020-08-03 | $33.71 | $33.79 | $33.17 | $33.47 | $31.21 | 1,532,898 |
| 2020-07-31 | $33.47 | $33.84 | $33.04 | $33.81 | $31.53 | 1,914,135 |
| 2020-07-30 | $33.28 | $33.92 | $32.72 | $33.85 | $31.29 | 2,329,835 |
| 2020-07-29 | $33.76 | $33.92 | $33.28 | $33.64 | $31.09 | 1,795,895 |
| 2020-07-28 | $33.60 | $34.21 | $33.39 | $33.74 | $31.18 | 1,830,920 |
| 2020-07-27 | $34.57 | $35.55 | $33.64 | $33.74 | $31.18 | 3,406,046 |
| 2020-07-24 | $33.00 | $34.23 | $32.35 | $34.19 | $31.60 | 5,891,158 |
| 2020-07-23 | $33.58 | $33.79 | $33.06 | $33.23 | $30.71 | 3,177,502 |
| 2020-07-22 | $33.31 | $33.76 | $32.94 | $33.59 | $31.05 | 2,689,659 |
| 2020-07-21 | $33.41 | $33.84 | $33.21 | $33.53 | $30.99 | 1,937,128 |
| 2020-07-20 | $33.54 | $33.81 | $33.12 | $33.42 | $30.89 | 2,225,876 |
| 2020-07-17 | $34.08 | $34.17 | $33.42 | $33.72 | $31.17 | 1,590,445 |
| 2020-07-16 | $34.03 | $34.42 | $33.74 | $33.84 | $31.28 | 1,597,313 |
| 2020-07-15 | $34.26 | $34.58 | $33.95 | $34.02 | $31.44 | 1,737,921 |
| 2020-07-14 | $33.12 | $34.06 | $33.12 | $33.84 | $31.28 | 2,430,684 |
| 2020-07-13 | $33.06 | $33.63 | $32.78 | $33.23 | $30.71 | 2,439,965 |
| 2020-07-10 | $32.25 | $32.98 | $32.20 | $32.96 | $30.46 | 1,677,693 |
| 2020-07-09 | $33.06 | $33.06 | $31.66 | $32.31 | $29.86 | 2,339,167 |
| 2020-07-08 | $32.83 | $33.38 | $32.60 | $33.19 | $30.68 | 2,200,490 |
| 2020-07-07 | $32.72 | $32.93 | $32.42 | $32.75 | $30.27 | 2,782,495 |
| 2020-07-06 | $33.21 | $33.45 | $32.77 | $33.03 | $30.53 | 1,443,054 |
| 2020-07-02 | $33.50 | $33.86 | $32.68 | $32.79 | $30.31 | 1,847,248 |
| 2020-07-01 | $32.59 | $33.31 | $32.41 | $33.15 | $30.64 | 1,748,204 |
| 2020-06-30 | $32.84 | $32.85 | $32.28 | $32.56 | $30.09 | 2,012,573 |
| 2020-06-29 | $31.86 | $32.96 | $31.26 | $32.94 | $30.45 | 2,523,466 |
| 2020-06-26 | $32.59 | $32.59 | $31.24 | $31.57 | $29.18 | 4,581,862 |
| 2020-06-25 | $32.38 | $32.76 | $31.96 | $32.63 | $30.16 | 2,935,236 |
| 2020-06-24 | $32.71 | $32.99 | $32.07 | $32.57 | $30.10 | 2,928,684 |
| 2020-06-23 | $34.41 | $34.46 | $32.95 | $33.00 | $30.50 | 2,368,754 |
| 2020-06-22 | $33.99 | $34.31 | $33.18 | $34.15 | $31.56 | 2,457,236 |
| 2020-06-19 | $34.19 | $34.30 | $33.45 | $34.08 | $31.50 | 4,540,072 |
| 2020-06-18 | $33.39 | $33.84 | $33.15 | $33.63 | $31.08 | 1,886,263 |
| 2020-06-17 | $33.88 | $34.09 | $33.19 | $33.59 | $31.05 | 2,601,569 |
| 2020-06-16 | $34.37 | $34.80 | $33.56 | $33.76 | $31.20 | 2,237,460 |
| 2020-06-15 | $32.96 | $33.51 | $32.05 | $33.31 | $30.79 | 2,684,562 |
| 2020-06-12 | $34.59 | $34.80 | $33.04 | $33.68 | $31.13 | 3,070,804 |
| 2020-06-11 | $35.31 | $35.38 | $33.69 | $33.77 | $31.21 | 3,303,474 |
| 2020-06-10 | $36.34 | $36.74 | $35.73 | $36.19 | $33.45 | 2,744,882 |
| 2020-06-09 | $37.57 | $37.75 | $36.31 | $36.40 | $33.64 | 1,975,112 |
| 2020-06-08 | $36.83 | $38.27 | $36.80 | $38.16 | $35.27 | 2,784,763 |
| 2020-06-05 | $36.09 | $37.05 | $35.66 | $36.72 | $33.94 | 4,298,180 |
| 2020-06-04 | $36.20 | $36.47 | $35.03 | $35.44 | $32.76 | 3,377,254 |
| 2020-06-03 | $36.29 | $36.62 | $36.08 | $36.38 | $33.63 | 3,020,957 |
| 2020-06-02 | $36.42 | $36.51 | $35.81 | $35.90 | $33.18 | 2,319,128 |
| 2020-06-01 | $36.06 | $36.41 | $35.65 | $36.09 | $33.36 | 1,692,925 |
| 2020-05-29 | $36.38 | $36.46 | $35.45 | $36.05 | $33.32 | 3,471,555 |
| 2020-05-28 | $36.47 | $36.88 | $35.82 | $36.44 | $33.68 | 2,298,071 |
| 2020-05-27 | $36.11 | $36.75 | $35.68 | $35.97 | $33.25 | 2,344,940 |
| 2020-05-26 | $36.58 | $37.09 | $35.59 | $35.74 | $33.03 | 2,330,385 |
| 2020-05-22 | $35.29 | $35.73 | $35.08 | $35.72 | $33.01 | 1,524,139 |
| 2020-05-21 | $35.50 | $35.96 | $35.23 | $35.30 | $32.63 | 1,905,255 |
| 2020-05-20 | $35.93 | $36.78 | $35.40 | $35.50 | $32.81 | 2,650,701 |
| 2020-05-19 | $35.27 | $36.03 | $35.03 | $35.35 | $32.67 | 2,427,575 |
| 2020-05-18 | $33.52 | $35.83 | $33.25 | $35.53 | $32.84 | 3,769,580 |
| 2020-05-15 | $32.39 | $32.93 | $32.01 | $32.60 | $30.13 | 2,708,190 |
| 2020-05-14 | $31.29 | $32.71 | $30.69 | $32.65 | $30.18 | 2,665,670 |
| 2020-05-13 | $31.94 | $32.05 | $31.12 | $31.75 | $29.35 | 3,145,315 |
| 2020-05-12 | $32.58 | $32.85 | $32.05 | $32.07 | $29.64 | 3,763,959 |
| 2020-05-11 | $32.43 | $32.76 | $31.89 | $32.50 | $30.04 | 2,625,313 |
| 2020-05-08 | $32.50 | $33.39 | $32.29 | $32.77 | $30.29 | 2,407,608 |
| 2020-05-07 | $32.63 | $33.03 | $31.40 | $32.12 | $29.69 | 4,350,131 |
| 2020-05-06 | $33.05 | $33.06 | $32.18 | $32.78 | $30.30 | 2,553,536 |
| 2020-05-05 | $33.32 | $34.11 | $32.88 | $32.89 | $30.40 | 2,797,493 |
| 2020-05-04 | $32.74 | $33.11 | $32.06 | $32.95 | $30.45 | 2,200,730 |
| 2020-05-01 | $32.92 | $33.03 | $32.25 | $32.97 | $30.47 | 1,812,469 |
| 2020-04-30 | $34.16 | $34.23 | $32.94 | $33.53 | $30.99 | 2,636,571 |
| 2020-04-29 | $34.72 | $35.13 | $34.05 | $34.64 | $31.73 | 3,530,393 |
| 2020-04-28 | $34.81 | $35.64 | $33.47 | $33.71 | $30.88 | 3,463,156 |
| 2020-04-27 | $33.24 | $33.83 | $32.72 | $33.68 | $30.85 | 2,374,865 |
| 2020-04-24 | $31.77 | $32.81 | $31.45 | $32.60 | $29.86 | 2,481,227 |
| 2020-04-23 | $31.25 | $31.65 | $30.83 | $31.23 | $28.61 | 2,170,343 |
| 2020-04-22 | $30.92 | $31.33 | $30.23 | $31.09 | $28.48 | 3,442,247 |
| 2020-04-21 | $29.91 | $30.98 | $29.75 | $30.31 | $27.77 | 2,488,558 |
| 2020-04-20 | $30.71 | $31.87 | $30.51 | $31.03 | $28.43 | 3,348,548 |
| 2020-04-17 | $30.37 | $31.59 | $30.16 | $31.37 | $28.74 | 3,055,891 |
| 2020-04-16 | $29.50 | $29.89 | $28.61 | $29.69 | $27.20 | 4,127,260 |
| 2020-04-15 | $29.41 | $29.87 | $29.06 | $29.50 | $27.02 | 2,733,902 |
| 2020-04-14 | $30.46 | $30.77 | $29.50 | $30.41 | $27.86 | 2,359,225 |
| 2020-04-13 | $30.47 | $30.75 | $29.22 | $29.98 | $27.46 | 2,121,817 |
| 2020-04-09 | $30.22 | $31.80 | $30.15 | $30.76 | $28.18 | 4,052,883 |
| 2020-04-08 | $27.45 | $29.84 | $27.20 | $29.45 | $26.98 | 2,547,425 |
| 2020-04-07 | $28.64 | $29.12 | $27.27 | $27.36 | $25.06 | 3,158,493 |
| 2020-04-06 | $27.62 | $27.81 | $26.41 | $27.24 | $24.95 | 2,995,868 |
| 2020-04-03 | $27.50 | $28.12 | $25.75 | $26.21 | $24.01 | 6,458,705 |
| 2020-04-02 | $26.67 | $28.03 | $26.07 | $27.79 | $25.46 | 6,675,075 |
| 2020-04-01 | $26.33 | $26.97 | $25.30 | $26.84 | $24.59 | 3,880,525 |
| 2020-03-31 | $28.63 | $28.63 | $26.97 | $27.26 | $24.97 | 2,981,385 |
| 2020-03-30 | $29.65 | $30.00 | $27.51 | $28.45 | $26.06 | 3,588,883 |
| 2020-03-27 | $26.83 | $30.39 | $26.74 | $29.55 | $27.07 | 3,399,401 |
| 2020-03-26 | $26.59 | $28.72 | $26.20 | $28.24 | $25.87 | 3,597,545 |
| 2020-03-25 | $25.83 | $27.47 | $24.33 | $26.29 | $24.08 | 4,666,461 |
| 2020-03-24 | $23.49 | $26.02 | $23.35 | $25.76 | $23.60 | 4,211,477 |
| 2020-03-23 | $23.10 | $23.10 | $20.97 | $22.16 | $20.30 | 5,404,564 |
| 2020-03-20 | $24.39 | $25.68 | $22.92 | $23.31 | $21.35 | 6,080,783 |
| 2020-03-19 | $21.98 | $24.30 | $20.55 | $23.95 | $21.94 | 3,611,587 |
| 2020-03-18 | $21.62 | $22.27 | $19.54 | $21.99 | $20.14 | 5,335,191 |
| 2020-03-17 | $25.53 | $26.53 | $23.24 | $23.57 | $21.59 | 4,547,659 |
| 2020-03-16 | $25.66 | $28.57 | $24.75 | $24.89 | $22.80 | 3,893,822 |
| 2020-03-13 | $28.38 | $28.89 | $25.86 | $28.85 | $26.43 | 5,398,178 |
| 2020-03-12 | $27.98 | $29.45 | $26.46 | $26.60 | $24.37 | 6,385,514 |
| 2020-03-11 | $31.29 | $31.47 | $29.21 | $30.00 | $27.48 | 5,550,604 |
| 2020-03-10 | $31.32 | $32.37 | $30.46 | $32.35 | $29.64 | 4,503,926 |
| 2020-03-09 | $31.53 | $31.87 | $29.33 | $30.13 | $27.60 | 4,952,851 |
| 2020-03-06 | $32.98 | $34.44 | $32.83 | $34.32 | $31.44 | 3,078,686 |
| 2020-03-05 | $34.55 | $35.10 | $33.85 | $34.35 | $31.47 | 3,470,456 |
| 2020-03-04 | $33.77 | $35.50 | $33.72 | $35.45 | $32.47 | 4,961,192 |
| 2020-03-03 | $34.22 | $34.97 | $33.05 | $33.30 | $30.51 | 3,208,772 |
| 2020-03-02 | $33.31 | $34.19 | $32.86 | $34.17 | $31.30 | 3,885,155 |
| 2020-02-28 | $33.65 | $33.65 | $31.90 | $33.21 | $30.42 | 6,020,629 |
| 2020-02-27 | $34.85 | $35.42 | $33.51 | $34.50 | $31.60 | 3,885,257 |
| 2020-02-26 | $36.15 | $36.30 | $35.03 | $35.05 | $32.11 | 3,559,379 |
| 2020-02-25 | $38.08 | $38.08 | $36.04 | $36.13 | $33.10 | 3,499,664 |
| 2020-02-24 | $38.79 | $39.03 | $38.07 | $38.14 | $34.94 | 2,629,723 |
| 2020-02-21 | $38.89 | $39.40 | $38.81 | $39.37 | $36.07 | 1,854,635 |
| 2020-02-20 | $39.38 | $39.38 | $38.28 | $39.04 | $35.76 | 2,425,725 |
| 2020-02-19 | $40.11 | $40.15 | $39.39 | $39.40 | $36.09 | 1,888,222 |
| 2020-02-18 | $40.01 | $40.25 | $39.76 | $39.95 | $36.60 | 1,828,127 |
| 2020-02-14 | $39.65 | $40.06 | $39.51 | $40.06 | $36.70 | 1,825,522 |
| 2020-02-13 | $39.22 | $39.70 | $39.10 | $39.56 | $36.24 | 1,749,292 |
| 2020-02-12 | $38.85 | $39.51 | $38.78 | $39.24 | $35.95 | 1,822,185 |
| 2020-02-11 | $38.49 | $39.37 | $38.41 | $38.84 | $35.58 | 1,978,112 |
| 2020-02-10 | $37.86 | $38.32 | $37.64 | $38.29 | $35.08 | 1,810,836 |
| 2020-02-07 | $37.81 | $38.05 | $37.60 | $37.88 | $34.70 | 1,302,271 |
| 2020-02-06 | $38.11 | $38.21 | $37.73 | $37.83 | $34.66 | 2,283,424 |
| 2020-02-05 | $37.26 | $38.41 | $37.26 | $38.00 | $34.81 | 2,897,141 |
| 2020-02-04 | $37.67 | $38.12 | $37.26 | $37.26 | $34.13 | 3,247,868 |
| 2020-02-03 | $37.03 | $37.75 | $36.97 | $37.54 | $34.39 | 2,428,807 |
| 2020-01-31 | $36.70 | $37.14 | $36.65 | $36.89 | $33.79 | 3,231,315 |
| 2020-01-30 | $37.20 | $37.22 | $36.58 | $37.16 | $33.77 | 2,352,793 |
| 2020-01-29 | $36.96 | $37.26 | $36.36 | $37.16 | $33.77 | 2,315,216 |
| 2020-01-28 | $37.00 | $37.29 | $36.83 | $37.01 | $33.63 | 1,822,901 |
| 2020-01-27 | $37.67 | $37.78 | $36.80 | $36.82 | $33.46 | 2,094,078 |
| 2020-01-24 | $38.79 | $38.89 | $37.80 | $37.96 | $34.49 | 2,912,604 |
| 2020-01-23 | $38.61 | $38.91 | $38.33 | $38.87 | $35.32 | 1,912,185 |
| 2020-01-22 | $38.68 | $39.24 | $38.62 | $38.68 | $35.15 | 2,445,575 |
| 2020-01-21 | $38.51 | $38.62 | $38.09 | $38.52 | $35.00 | 1,958,493 |
| 2020-01-17 | $38.62 | $38.69 | $38.26 | $38.54 | $35.02 | 2,110,301 |
| 2020-01-16 | $38.27 | $38.80 | $38.23 | $38.62 | $35.09 | 2,059,100 |
| 2020-01-15 | $37.38 | $38.40 | $37.38 | $38.13 | $34.65 | 2,736,537 |
| 2020-01-14 | $36.94 | $37.51 | $36.90 | $37.50 | $34.08 | 2,727,966 |
| 2020-01-13 | $37.22 | $37.43 | $36.90 | $36.92 | $33.55 | 2,447,759 |
| 2020-01-10 | $37.23 | $37.64 | $37.07 | $37.31 | $33.90 | 1,859,327 |
| 2020-01-09 | $36.89 | $37.31 | $36.76 | $37.14 | $33.75 | 2,329,201 |
| 2020-01-08 | $36.88 | $37.00 | $36.24 | $36.86 | $33.49 | 3,594,180 |
| 2020-01-07 | $37.22 | $37.58 | $36.82 | $36.87 | $33.50 | 2,446,023 |
| 2020-01-06 | $38.14 | $38.18 | $37.26 | $37.38 | $33.97 | 2,604,646 |
| 2020-01-03 | $38.57 | $38.79 | $38.01 | $38.20 | $34.71 | 2,751,309 |
| 2020-01-02 | $39.83 | $39.99 | $38.59 | $38.80 | $35.26 | 2,581,133 |
| 2019-12-31 | $39.16 | $39.76 | $39.11 | $39.75 | $36.12 | 1,644,452 |
| 2019-12-30 | $39.12 | $39.30 | $39.01 | $39.23 | $35.65 | 1,431,039 |
| 2019-12-27 | $39.25 | $39.43 | $39.15 | $39.23 | $35.65 | 1,714,525 |
| 2019-12-26 | $39.97 | $40.05 | $39.08 | $39.23 | $35.65 | 1,420,027 |
| 2019-12-24 | $40.11 | $40.11 | $39.79 | $39.89 | $36.25 | 701,872 |
| 2019-12-23 | $40.69 | $40.70 | $39.97 | $40.08 | $36.42 | 1,699,923 |
| 2019-12-20 | $40.41 | $40.99 | $40.15 | $40.62 | $36.91 | 4,070,620 |
| 2019-12-19 | $39.78 | $40.63 | $39.74 | $40.31 | $36.63 | 2,793,259 |
| 2019-12-18 | $39.51 | $39.91 | $39.49 | $39.76 | $36.13 | 2,078,574 |
| 2019-12-17 | $40.19 | $40.22 | $39.59 | $39.59 | $35.97 | 2,893,859 |
| 2019-12-16 | $39.35 | $40.13 | $39.30 | $40.12 | $36.46 | 2,452,280 |
| 2019-12-13 | $39.38 | $39.66 | $39.23 | $39.37 | $35.77 | 2,480,629 |
| 2019-12-12 | $38.86 | $39.36 | $38.84 | $39.33 | $35.74 | 2,391,750 |
| 2019-12-11 | $38.39 | $39.10 | $38.29 | $38.92 | $35.37 | 1,900,998 |
| 2019-12-10 | $38.61 | $38.75 | $38.33 | $38.38 | $34.88 | 2,829,584 |
| 2019-12-09 | $38.65 | $39.03 | $38.44 | $38.56 | $35.04 | 3,056,781 |
| 2019-12-06 | $38.56 | $39.26 | $38.45 | $38.47 | $34.96 | 3,952,510 |
| 2019-12-05 | $39.51 | $39.56 | $38.37 | $38.58 | $35.06 | 3,718,508 |
| 2019-12-04 | $40.19 | $40.27 | $39.49 | $39.52 | $35.91 | 4,480,639 |
| 2019-12-03 | $39.77 | $40.54 | $39.63 | $40.41 | $36.72 | 3,466,282 |
| 2019-12-02 | $39.67 | $40.19 | $39.66 | $39.86 | $36.22 | 2,500,130 |
| 2019-11-29 | $39.01 | $39.90 | $38.88 | $39.73 | $36.10 | 1,677,991 |
| 2019-11-27 | $39.12 | $39.24 | $38.91 | $39.07 | $35.50 | 3,246,294 |
| 2019-11-26 | $39.24 | $39.27 | $38.79 | $38.92 | $35.37 | 3,600,265 |
| 2019-11-25 | $39.26 | $39.40 | $38.99 | $39.19 | $35.61 | 2,886,337 |
| 2019-11-22 | $39.32 | $39.47 | $39.04 | $39.37 | $35.77 | 3,505,525 |
| 2019-11-21 | $39.82 | $39.82 | $39.03 | $39.20 | $35.62 | 4,070,645 |
| 2019-11-20 | $39.37 | $39.75 | $39.29 | $39.64 | $36.02 | 2,947,922 |
| 2019-11-19 | $39.78 | $39.89 | $39.37 | $39.39 | $35.79 | 2,409,733 |
| 2019-11-18 | $39.88 | $40.07 | $39.60 | $39.80 | $36.17 | 1,808,112 |
| 2019-11-15 | $39.45 | $39.91 | $39.04 | $39.80 | $36.17 | 2,907,887 |
| 2019-11-14 | $38.90 | $39.49 | $38.85 | $39.41 | $35.81 | 3,120,150 |
| 2019-11-13 | $38.78 | $39.11 | $38.73 | $38.79 | $35.25 | 2,469,297 |
| 2019-11-12 | $38.57 | $39.08 | $38.43 | $38.74 | $35.20 | 2,292,416 |
| 2019-11-11 | $38.64 | $38.76 | $38.40 | $38.54 | $35.02 | 3,451,839 |
| 2019-11-08 | $39.76 | $39.83 | $38.39 | $38.44 | $34.93 | 6,554,164 |
| 2019-11-07 | $39.94 | $41.78 | $39.89 | $40.04 | $36.38 | 6,602,425 |
| 2019-11-06 | $39.75 | $40.20 | $39.54 | $39.58 | $35.97 | 3,780,751 |
| 2019-11-05 | $40.81 | $40.92 | $39.60 | $39.61 | $35.99 | 4,308,624 |
| 2019-11-04 | $40.80 | $41.09 | $40.47 | $40.81 | $37.08 | 1,878,204 |
| 2019-11-01 | $40.30 | $40.82 | $40.25 | $40.69 | $36.97 | 2,129,932 |
| 2019-10-31 | $40.71 | $40.98 | $40.03 | $40.12 | $36.46 | 1,891,977 |
| 2019-10-30 | $40.62 | $40.85 | $40.35 | $40.75 | $37.00 | 1,231,827 |
| 2019-10-29 | $40.26 | $40.69 | $40.17 | $40.51 | $36.78 | 1,771,102 |
| 2019-10-28 | $40.92 | $41.19 | $40.36 | $40.38 | $36.67 | 1,963,534 |
| 2019-10-25 | $40.56 | $40.92 | $40.41 | $40.81 | $37.06 | 1,791,434 |
| 2019-10-24 | $40.72 | $40.87 | $40.49 | $40.84 | $37.08 | 1,793,659 |
| 2019-10-23 | $40.65 | $40.87 | $40.41 | $40.62 | $36.88 | 1,792,333 |
| 2019-10-22 | $40.51 | $40.83 | $40.28 | $40.75 | $37.00 | 2,287,625 |
| 2019-10-21 | $40.29 | $40.45 | $40.06 | $40.35 | $36.64 | 1,530,367 |
| 2019-10-18 | $39.62 | $40.22 | $39.50 | $40.15 | $36.46 | 3,082,431 |
| 2019-10-17 | $39.62 | $39.90 | $39.52 | $39.75 | $36.09 | 1,456,233 |
| 2019-10-16 | $39.38 | $39.64 | $39.24 | $39.52 | $35.88 | 2,136,482 |
| 2019-10-15 | $39.15 | $39.69 | $39.11 | $39.38 | $35.76 | 1,205,966 |
| 2019-10-14 | $39.30 | $39.52 | $39.03 | $39.12 | $35.52 | 1,615,885 |
| 2019-10-11 | $39.06 | $39.65 | $38.98 | $39.18 | $35.58 | 1,646,930 |
| 2019-10-10 | $38.70 | $38.96 | $38.50 | $38.80 | $35.23 | 1,518,852 |
| 2019-10-09 | $39.10 | $39.31 | $38.42 | $38.76 | $35.19 | 2,102,685 |
| 2019-10-08 | $38.83 | $39.46 | $38.66 | $39.00 | $35.41 | 2,500,247 |
| 2019-10-07 | $39.01 | $39.21 | $38.83 | $38.92 | $35.34 | 1,602,397 |
| 2019-10-04 | $38.76 | $39.19 | $38.55 | $39.16 | $35.56 | 1,780,902 |
| 2019-10-03 | $38.24 | $38.67 | $37.80 | $38.66 | $35.10 | 2,491,363 |
| 2019-10-02 | $38.93 | $39.00 | $38.20 | $38.21 | $34.69 | 3,284,754 |
| 2019-10-01 | $39.54 | $39.62 | $39.03 | $39.14 | $35.54 | 1,859,572 |
| 2019-09-30 | $39.31 | $39.79 | $39.31 | $39.60 | $35.96 | 1,899,563 |
| 2019-09-27 | $39.54 | $39.83 | $39.17 | $39.44 | $35.81 | 1,521,301 |
| 2019-09-26 | $39.94 | $40.02 | $39.44 | $39.50 | $35.87 | 2,256,799 |
| 2019-09-25 | $39.24 | $39.83 | $39.24 | $39.76 | $36.10 | 2,619,022 |
| 2019-09-24 | $39.48 | $39.85 | $39.29 | $39.33 | $35.71 | 2,833,898 |
| 2019-09-23 | $38.99 | $39.62 | $38.85 | $39.28 | $35.67 | 2,522,329 |
| 2019-09-20 | $39.02 | $39.26 | $38.72 | $39.07 | $35.48 | 4,405,833 |
| 2019-09-19 | $39.07 | $39.17 | $38.70 | $38.80 | $35.23 | 2,097,774 |
| 2019-09-18 | $39.08 | $39.13 | $38.57 | $38.95 | $35.37 | 3,035,119 |
| 2019-09-17 | $39.10 | $39.37 | $38.80 | $39.03 | $35.44 | 2,822,192 |
| 2019-09-16 | $38.53 | $39.04 | $38.35 | $39.03 | $35.44 | 2,435,183 |
| 2019-09-13 | $38.14 | $38.71 | $37.73 | $38.50 | $34.96 | 2,929,120 |
| 2019-09-12 | $38.52 | $38.76 | $38.26 | $38.29 | $34.77 | 2,338,774 |
| 2019-09-11 | $38.10 | $38.93 | $37.82 | $38.61 | $35.06 | 2,087,499 |
| 2019-09-10 | $37.79 | $38.24 | $37.69 | $37.99 | $34.50 | 2,088,118 |
| 2019-09-09 | $37.88 | $38.06 | $37.57 | $37.84 | $34.36 | 1,818,070 |
| 2019-09-06 | $38.09 | $38.53 | $37.66 | $37.74 | $34.27 | 2,230,679 |
| 2019-09-05 | $37.16 | $37.89 | $37.00 | $37.60 | $34.14 | 2,918,618 |
| 2019-09-04 | $37.11 | $37.28 | $36.82 | $37.21 | $33.79 | 2,287,229 |
| 2019-09-03 | $36.26 | $36.84 | $36.14 | $36.80 | $33.41 | 2,386,387 |
| 2019-08-30 | $35.82 | $36.53 | $35.73 | $36.40 | $33.05 | 2,009,709 |
| 2019-08-29 | $35.59 | $35.81 | $35.47 | $35.66 | $32.38 | 1,554,058 |
| 2019-08-28 | $35.37 | $35.61 | $35.23 | $35.35 | $32.10 | 1,453,045 |
| 2019-08-27 | $35.82 | $36.16 | $35.33 | $35.37 | $32.12 | 2,678,340 |
| 2019-08-26 | $35.26 | $35.68 | $35.12 | $35.66 | $32.38 | 2,000,678 |
| 2019-08-23 | $35.82 | $35.83 | $34.83 | $35.02 | $31.80 | 4,258,940 |
| 2019-08-22 | $35.79 | $36.08 | $35.69 | $35.85 | $32.55 | 2,306,653 |
| 2019-08-21 | $35.46 | $35.82 | $35.28 | $35.78 | $32.49 | 2,260,299 |
| 2019-08-20 | $35.39 | $35.39 | $34.93 | $35.30 | $32.05 | 2,058,733 |
| 2019-08-19 | $35.71 | $35.74 | $35.07 | $35.46 | $32.20 | 3,602,805 |
| 2019-08-16 | $34.46 | $35.58 | $34.45 | $35.47 | $32.21 | 3,132,154 |
| 2019-08-15 | $33.97 | $34.53 | $33.87 | $34.32 | $31.16 | 2,338,873 |
| 2019-08-14 | $34.30 | $34.43 | $33.89 | $33.98 | $30.85 | 2,153,031 |
| 2019-08-13 | $34.01 | $34.61 | $33.77 | $34.59 | $31.41 | 2,383,682 |
| 2019-08-12 | $34.04 | $34.45 | $33.57 | $33.94 | $30.82 | 2,171,200 |
| 2019-08-09 | $35.09 | $35.14 | $33.94 | $34.15 | $31.01 | 3,310,429 |
| 2019-08-08 | $33.43 | $35.13 | $33.33 | $35.12 | $31.89 | 4,843,798 |
| 2019-08-07 | $33.98 | $34.75 | $32.63 | $33.30 | $30.24 | 4,928,172 |
| 2019-08-06 | $33.72 | $34.05 | $33.16 | $33.93 | $30.81 | 3,232,699 |
| 2019-08-05 | $34.67 | $34.67 | $33.52 | $33.72 | $30.62 | 3,093,115 |
| 2019-08-02 | $34.43 | $35.00 | $34.32 | $34.74 | $31.54 | 2,797,530 |
| 2019-08-01 | $34.11 | $34.98 | $34.10 | $34.32 | $31.16 | 4,325,303 |
| 2019-07-31 | $34.75 | $34.76 | $34.02 | $34.14 | $31.00 | 3,579,056 |
| 2019-07-30 | $34.30 | $34.81 | $34.30 | $34.79 | $31.56 | 2,227,711 |
| 2019-07-29 | $34.45 | $34.52 | $34.11 | $34.49 | $31.29 | 1,995,824 |
| 2019-07-26 | $34.98 | $35.13 | $34.33 | $34.46 | $31.26 | 2,070,552 |
| 2019-07-25 | $34.54 | $35.18 | $34.47 | $34.87 | $31.63 | 1,897,433 |
| 2019-07-24 | $34.53 | $35.06 | $34.53 | $34.76 | $31.53 | 2,226,598 |
| 2019-07-23 | $35.00 | $35.01 | $34.26 | $34.49 | $31.29 | 2,684,027 |
| 2019-07-22 | $35.16 | $35.23 | $34.49 | $34.94 | $31.70 | 2,471,653 |
| 2019-07-19 | $35.05 | $35.55 | $34.82 | $35.14 | $31.88 | 4,132,303 |
| 2019-07-18 | $34.73 | $35.10 | $34.36 | $35.10 | $31.84 | 2,420,111 |
| 2019-07-17 | $34.05 | $35.03 | $34.05 | $34.80 | $31.57 | 6,674,664 |
| 2019-07-16 | $35.40 | $35.62 | $33.92 | $34.09 | $30.93 | 4,879,013 |
| 2019-07-15 | $35.92 | $36.24 | $35.52 | $35.64 | $32.33 | 2,700,403 |
| 2019-07-12 | $36.02 | $36.16 | $35.79 | $35.99 | $32.65 | 2,029,782 |
| 2019-07-11 | $35.88 | $36.09 | $35.66 | $35.99 | $32.65 | 1,991,630 |
| 2019-07-10 | $35.92 | $36.11 | $35.65 | $35.96 | $32.62 | 2,649,600 |
| 2019-07-09 | $35.62 | $35.92 | $35.24 | $35.59 | $32.29 | 2,676,034 |
| 2019-07-08 | $36.01 | $36.27 | $35.43 | $35.71 | $32.40 | 3,541,885 |
| 2019-07-05 | $35.56 | $36.10 | $35.50 | $36.09 | $32.74 | 2,102,788 |
| 2019-07-03 | $35.37 | $36.06 | $35.34 | $35.81 | $32.49 | 1,850,921 |
| 2019-07-02 | $35.45 | $35.62 | $34.81 | $35.24 | $31.97 | 2,741,564 |
| 2019-07-01 | $35.24 | $35.57 | $34.92 | $35.43 | $32.14 | 4,063,877 |
| 2019-06-28 | $34.04 | $35.13 | $33.89 | $35.12 | $31.86 | 5,632,219 |
| 2019-06-27 | $33.74 | $34.03 | $33.01 | $34.03 | $30.87 | 6,333,826 |
| 2019-06-26 | $34.98 | $35.03 | $33.69 | $33.70 | $30.57 | 4,327,178 |
| 2019-06-25 | $35.26 | $35.58 | $35.03 | $35.14 | $31.88 | 3,782,565 |
| 2019-06-24 | $35.66 | $35.92 | $35.01 | $35.18 | $31.92 | 4,526,415 |
| 2019-06-21 | $35.06 | $35.39 | $34.88 | $35.17 | $31.91 | 6,029,622 |
| 2019-06-20 | $35.22 | $35.25 | $34.75 | $35.04 | $31.79 | 3,878,702 |
| 2019-06-19 | $34.65 | $35.01 | $34.38 | $34.80 | $31.57 | 4,387,452 |
| 2019-06-18 | $34.64 | $35.02 | $34.27 | $34.65 | $31.43 | 3,387,076 |
| 2019-06-17 | $34.79 | $34.87 | $34.34 | $34.44 | $31.24 | 3,077,894 |
| 2019-06-14 | $34.44 | $34.88 | $34.22 | $34.78 | $31.55 | 2,717,337 |
| 2019-06-13 | $34.57 | $34.94 | $34.16 | $34.42 | $31.23 | 2,827,279 |
| 2019-06-12 | $34.49 | $35.11 | $34.36 | $34.50 | $31.30 | 2,622,872 |
| 2019-06-11 | $34.19 | $34.78 | $34.15 | $34.55 | $31.34 | 3,441,352 |
| 2019-06-10 | $34.68 | $34.90 | $34.02 | $34.20 | $31.03 | 3,057,917 |
| 2019-06-07 | $35.29 | $35.55 | $34.64 | $34.73 | $31.51 | 3,156,325 |
| 2019-06-06 | $35.32 | $35.45 | $34.76 | $35.28 | $32.01 | 3,340,546 |
| 2019-06-05 | $35.12 | $35.21 | $34.59 | $35.15 | $31.89 | 4,168,765 |
| 2019-06-04 | $34.47 | $34.94 | $34.03 | $34.88 | $31.64 | 6,226,069 |
| 2019-06-03 | $34.15 | $34.55 | $33.94 | $34.28 | $31.10 | 3,674,283 |
| 2019-05-31 | $33.59 | $34.34 | $33.43 | $34.04 | $30.88 | 4,530,866 |
| 2019-05-30 | $34.33 | $34.49 | $33.69 | $33.74 | $30.61 | 3,092,287 |
| 2019-05-29 | $35.02 | $35.10 | $34.24 | $34.28 | $31.10 | 3,490,601 |
| 2019-05-28 | $35.50 | $35.71 | $34.82 | $35.02 | $31.77 | 5,998,622 |
| 2019-05-24 | $35.61 | $36.05 | $35.46 | $35.53 | $32.23 | 2,618,639 |
| 2019-05-23 | $36.21 | $36.29 | $35.44 | $35.53 | $32.23 | 4,361,631 |
| 2019-05-22 | $36.52 | $36.80 | $36.33 | $36.50 | $33.11 | 3,300,401 |
| 2019-05-21 | $35.92 | $36.96 | $35.82 | $36.70 | $33.29 | 4,515,509 |
| 2019-05-20 | $35.38 | $35.97 | $35.13 | $35.91 | $32.58 | 5,142,678 |
| 2019-05-17 | $35.50 | $35.87 | $35.43 | $35.58 | $32.28 | 2,688,923 |
| 2019-05-16 | $36.05 | $36.30 | $35.60 | $35.80 | $32.48 | 3,048,520 |
| 2019-05-15 | $36.05 | $36.25 | $35.59 | $35.99 | $32.65 | 3,575,136 |
| 2019-05-14 | $36.97 | $37.06 | $36.07 | $36.24 | $32.88 | 4,120,250 |
| 2019-05-13 | $37.05 | $37.36 | $36.62 | $36.81 | $33.39 | 3,380,272 |
| 2019-05-10 | $36.65 | $37.40 | $36.20 | $37.31 | $33.85 | 4,107,790 |
| 2019-05-09 | $36.95 | $37.22 | $36.24 | $36.68 | $33.28 | 5,629,940 |
| 2019-05-08 | $38.52 | $38.54 | $36.19 | $36.96 | $33.53 | 8,454,405 |
| 2019-05-07 | $38.16 | $38.89 | $38.09 | $38.65 | $35.06 | 4,499,032 |
| 2019-05-06 | $39.34 | $39.54 | $37.84 | $38.35 | $34.79 | 4,051,097 |
| 2019-05-03 | $39.49 | $40.00 | $38.86 | $39.44 | $35.78 | 3,541,171 |
| 2019-05-02 | $40.33 | $41.00 | $39.51 | $39.57 | $35.90 | 3,789,917 |
| 2019-05-01 | $41.00 | $41.17 | $40.49 | $40.55 | $36.79 | 2,646,657 |
| 2019-04-30 | $40.81 | $41.18 | $40.55 | $41.17 | $37.35 | 2,890,911 |
| 2019-04-29 | $40.90 | $41.10 | $40.59 | $40.88 | $37.06 | 1,868,590 |
| 2019-04-26 | $41.07 | $41.35 | $40.85 | $40.92 | $37.10 | 1,475,813 |
| 2019-04-25 | $41.13 | $41.34 | $40.80 | $40.89 | $37.07 | 2,306,196 |
| 2019-04-24 | $41.40 | $41.61 | $41.12 | $41.35 | $37.49 | 1,756,551 |
| 2019-04-23 | $41.05 | $41.53 | $40.89 | $41.34 | $37.48 | 3,154,763 |
| 2019-04-22 | $41.02 | $41.06 | $40.58 | $40.89 | $37.07 | 2,345,537 |
| 2019-04-18 | $41.28 | $41.47 | $40.84 | $41.00 | $37.17 | 3,146,408 |
| 2019-04-17 | $42.00 | $42.09 | $40.79 | $41.18 | $37.33 | 6,153,189 |
| 2019-04-16 | $42.24 | $42.45 | $41.99 | $42.03 | $38.10 | 2,100,438 |
| 2019-04-15 | $42.36 | $42.56 | $42.14 | $42.29 | $38.34 | 1,863,756 |
| 2019-04-12 | $42.48 | $42.54 | $42.21 | $42.27 | $38.32 | 1,960,381 |
| 2019-04-11 | $42.23 | $42.45 | $42.05 | $42.41 | $38.45 | 2,309,691 |
| 2019-04-10 | $42.29 | $42.80 | $42.17 | $42.26 | $38.31 | 2,410,790 |
| 2019-04-09 | $41.80 | $42.19 | $41.80 | $42.16 | $38.22 | 2,458,672 |
| 2019-04-08 | $42.00 | $42.09 | $41.54 | $41.95 | $38.03 | 2,142,981 |
| 2019-04-05 | $42.33 | $42.46 | $41.68 | $42.07 | $38.14 | 2,432,232 |
| 2019-04-04 | $42.56 | $42.56 | $42.06 | $42.24 | $38.29 | 2,195,587 |
| 2019-04-03 | $42.35 | $43.02 | $42.18 | $42.34 | $38.38 | 2,536,889 |
| 2019-04-02 | $41.92 | $42.56 | $41.83 | $42.36 | $38.40 | 3,050,502 |
| 2019-04-01 | $42.67 | $42.92 | $41.61 | $41.78 | $37.88 | 3,437,050 |
| 2019-03-29 | $42.80 | $42.94 | $42.48 | $42.48 | $38.51 | 3,658,879 |
| 2019-03-28 | $42.83 | $42.99 | $42.41 | $42.76 | $38.76 | 3,314,714 |
| 2019-03-27 | $43.20 | $43.33 | $42.63 | $42.82 | $38.82 | 2,110,833 |
| 2019-03-26 | $43.32 | $43.56 | $43.06 | $43.36 | $39.31 | 2,525,681 |
| 2019-03-25 | $42.45 | $43.42 | $42.25 | $43.13 | $39.10 | 3,354,767 |
| 2019-03-22 | $43.41 | $43.66 | $42.49 | $42.49 | $38.52 | 3,263,614 |
| 2019-03-21 | $42.60 | $43.50 | $42.38 | $43.37 | $39.32 | 2,961,661 |
| 2019-03-20 | $42.03 | $42.67 | $41.79 | $42.51 | $38.54 | 3,014,775 |
| 2019-03-19 | $41.94 | $42.27 | $41.80 | $41.93 | $38.01 | 4,339,436 |
| 2019-03-18 | $41.90 | $42.30 | $41.72 | $41.88 | $37.97 | 4,431,419 |
| 2019-03-15 | $41.93 | $42.19 | $41.37 | $41.97 | $38.05 | 6,119,362 |
| 2019-03-14 | $43.01 | $43.03 | $41.83 | $41.86 | $37.95 | 5,956,819 |
| 2019-03-13 | $42.93 | $43.48 | $42.66 | $43.06 | $39.04 | 5,465,795 |
| 2019-03-12 | $41.88 | $43.13 | $41.64 | $42.94 | $38.93 | 6,952,754 |
| 2019-03-11 | $41.58 | $41.81 | $40.94 | $41.79 | $37.88 | 3,246,812 |
| 2019-03-08 | $41.18 | $41.49 | $40.76 | $41.46 | $37.59 | 3,672,864 |
| 2019-03-07 | $41.41 | $41.94 | $41.11 | $41.24 | $37.39 | 4,227,443 |
| 2019-03-06 | $41.78 | $41.98 | $41.34 | $41.38 | $37.51 | 3,635,645 |
| 2019-03-05 | $41.68 | $41.94 | $41.27 | $41.74 | $37.84 | 4,989,896 |
| 2019-03-04 | $42.35 | $42.80 | $40.55 | $41.71 | $37.81 | 5,895,716 |
| 2019-03-01 | $41.75 | $42.32 | $41.52 | $42.20 | $38.26 | 4,953,862 |
| 2019-02-28 | $42.50 | $42.55 | $40.20 | $41.68 | $37.78 | 5,384,513 |
| 2019-02-27 | $41.17 | $41.33 | $40.66 | $41.02 | $37.19 | 4,805,698 |
| 2019-02-26 | $41.86 | $41.95 | $41.02 | $41.37 | $37.50 | 3,333,715 |
| 2019-02-25 | $42.36 | $42.51 | $41.63 | $41.84 | $37.93 | 2,742,471 |
| 2019-02-22 | $42.65 | $42.85 | $42.11 | $42.22 | $38.27 | 2,192,035 |
| 2019-02-21 | $41.91 | $42.48 | $41.63 | $42.46 | $38.49 | 3,721,970 |
| 2019-02-20 | $42.38 | $42.60 | $41.99 | $42.06 | $38.13 | 2,926,862 |
| 2019-02-19 | $42.42 | $42.59 | $42.23 | $42.45 | $38.48 | 2,341,529 |
| 2019-02-15 | $42.85 | $43.09 | $42.43 | $42.46 | $38.49 | 2,609,179 |
| 2019-02-14 | $42.56 | $42.96 | $42.39 | $42.61 | $38.63 | 2,409,021 |
| 2019-02-13 | $42.40 | $42.80 | $42.21 | $42.55 | $38.57 | 2,800,648 |
| 2019-02-12 | $42.50 | $42.92 | $42.15 | $42.41 | $38.45 | 4,096,170 |
| 2019-02-11 | $41.87 | $42.38 | $41.85 | $42.25 | $38.30 | 2,452,568 |
| 2019-02-08 | $41.33 | $41.99 | $41.14 | $41.83 | $37.92 | 2,702,593 |
| 2019-02-07 | $40.72 | $41.59 | $40.68 | $41.57 | $37.69 | 2,743,582 |
| 2019-02-06 | $40.53 | $40.97 | $40.34 | $40.86 | $37.04 | 2,382,550 |
| 2019-02-05 | $41.10 | $41.25 | $40.41 | $40.69 | $36.89 | 2,654,646 |
| 2019-02-04 | $40.78 | $41.24 | $40.48 | $41.04 | $37.20 | 2,319,299 |
| 2019-02-01 | $40.80 | $40.99 | $40.52 | $40.80 | $36.99 | 3,419,506 |
| 2019-01-31 | $40.16 | $41.04 | $40.09 | $40.91 | $37.09 | 4,433,653 |
| 2019-01-30 | $40.19 | $40.39 | $39.97 | $40.18 | $36.40 | 3,306,616 |
| 2019-01-29 | $40.12 | $40.67 | $39.79 | $39.93 | $36.17 | 4,479,458 |
| 2019-01-28 | $40.26 | $40.64 | $40.08 | $40.14 | $36.36 | 3,093,731 |
| 2019-01-25 | $41.86 | $42.00 | $40.86 | $40.93 | $37.08 | 4,320,562 |
| 2019-01-24 | $41.30 | $41.76 | $41.04 | $41.73 | $37.80 | 2,986,880 |
| 2019-01-23 | $40.80 | $41.48 | $40.75 | $41.34 | $37.45 | 2,754,009 |
| 2019-01-22 | $40.40 | $40.88 | $40.12 | $40.50 | $36.69 | 4,355,895 |
| 2019-01-18 | $41.19 | $41.35 | $40.05 | $40.34 | $36.54 | 4,360,248 |
| 2019-01-17 | $40.52 | $41.82 | $40.52 | $41.06 | $37.20 | 3,308,052 |
| 2019-01-16 | $40.33 | $40.88 | $40.33 | $40.69 | $36.86 | 2,647,038 |
| 2019-01-15 | $39.70 | $40.72 | $39.58 | $40.44 | $36.63 | 3,043,629 |
| 2019-01-14 | $39.93 | $40.19 | $39.51 | $39.67 | $35.94 | 2,272,035 |
| 2019-01-11 | $40.26 | $40.58 | $39.96 | $40.30 | $36.51 | 2,006,153 |
| 2019-01-10 | $39.42 | $40.47 | $39.31 | $40.41 | $36.61 | 3,462,493 |
| 2019-01-09 | $39.77 | $40.32 | $39.38 | $39.55 | $35.83 | 3,319,368 |
| 2019-01-08 | $39.89 | $40.22 | $39.64 | $40.00 | $36.24 | 2,727,709 |
| 2019-01-07 | $39.33 | $39.99 | $38.96 | $39.40 | $35.69 | 3,123,844 |
| 2019-01-04 | $37.97 | $39.21 | $37.91 | $39.04 | $35.37 | 4,092,762 |
| 2019-01-03 | $38.05 | $38.50 | $37.55 | $37.75 | $34.20 | 3,969,859 |
| 2019-01-02 | $39.10 | $39.20 | $37.89 | $38.11 | $34.52 | 5,156,689 |
| 2018-12-31 | $39.03 | $39.71 | $38.85 | $39.60 | $35.87 | 2,776,834 |
| 2018-12-28 | $38.85 | $39.06 | $38.28 | $38.62 | $34.99 | 3,267,509 |
| 2018-12-27 | $37.69 | $38.63 | $37.19 | $38.62 | $34.99 | 3,578,648 |
| 2018-12-26 | $36.36 | $38.11 | $35.98 | $38.10 | $34.51 | 4,738,625 |
| 2018-12-24 | $37.00 | $37.10 | $36.18 | $36.24 | $32.83 | 2,479,999 |
| 2018-12-21 | $38.00 | $38.62 | $36.82 | $37.21 | $33.71 | 10,862,977 |
| 2018-12-20 | $40.05 | $40.05 | $37.42 | $38.22 | $34.62 | 10,360,914 |
| 2018-12-19 | $40.69 | $40.96 | $39.75 | $40.08 | $36.31 | 7,320,589 |
| 2018-12-18 | $41.22 | $42.28 | $40.65 | $40.89 | $37.04 | 6,617,228 |
| 2018-12-17 | $42.44 | $42.78 | $40.89 | $41.02 | $37.16 | 6,241,226 |
| 2018-12-14 | $42.37 | $42.97 | $42.20 | $42.32 | $38.34 | 4,831,297 |
| 2018-12-13 | $42.28 | $43.08 | $42.25 | $42.68 | $38.66 | 5,763,459 |
| 2018-12-12 | $42.07 | $42.61 | $41.96 | $42.21 | $38.24 | 5,587,872 |
| 2018-12-11 | $40.98 | $42.12 | $40.59 | $41.67 | $37.75 | 6,910,526 |
| 2018-12-10 | $40.39 | $40.88 | $40.00 | $40.59 | $36.77 | 3,267,408 |
| 2018-12-07 | $40.60 | $41.29 | $40.34 | $40.53 | $36.72 | 4,017,963 |
| 2018-12-06 | $39.50 | $40.56 | $39.13 | $40.56 | $36.74 | 5,501,839 |
| 2018-12-04 | $39.74 | $40.32 | $39.28 | $39.83 | $36.08 | 6,754,092 |
| 2018-12-03 | $38.86 | $40.02 | $38.69 | $39.82 | $36.07 | 6,551,944 |
| 2018-11-30 | $38.68 | $39.32 | $38.33 | $38.43 | $34.81 | 19,793,050 |
| 2018-11-29 | $39.35 | $39.57 | $38.52 | $38.79 | $35.14 | 5,203,014 |
| 2018-11-28 | $38.75 | $39.44 | $38.50 | $39.37 | $35.66 | 4,750,699 |
| 2018-11-27 | $39.07 | $39.14 | $38.39 | $38.46 | $34.84 | 3,338,319 |
| 2018-11-26 | $38.64 | $39.14 | $38.56 | $39.06 | $35.38 | 3,567,497 |
| 2018-11-23 | $37.81 | $38.76 | $37.80 | $38.44 | $34.82 | 2,538,977 |
| 2018-11-21 | $38.04 | $38.71 | $37.97 | $38.16 | $34.57 | 4,179,846 |
| 2018-11-20 | $38.75 | $38.85 | $37.33 | $37.89 | $34.32 | 6,436,210 |
| 2018-11-19 | $39.17 | $39.36 | $38.89 | $39.08 | $35.40 | 3,924,358 |
| 2018-11-16 | $39.41 | $39.69 | $38.87 | $39.27 | $35.57 | 3,546,065 |
| 2018-11-15 | $38.81 | $39.49 | $38.69 | $39.20 | $35.51 | 4,699,797 |
| 2018-11-14 | $39.41 | $39.94 | $38.75 | $39.04 | $35.37 | 6,474,255 |
| 2018-11-13 | $40.03 | $40.09 | $39.13 | $39.40 | $35.69 | 6,258,557 |
| 2018-11-12 | $38.45 | $40.38 | $38.36 | $39.80 | $36.05 | 10,335,378 |
| 2018-11-09 | $36.86 | $38.91 | $36.82 | $38.28 | $34.68 | 8,064,832 |
| 2018-11-08 | $37.68 | $38.95 | $36.07 | $36.99 | $33.51 | 8,490,804 |
| 2018-11-07 | $38.35 | $38.62 | $38.11 | $38.40 | $34.79 | 5,014,840 |
| 2018-11-06 | $38.30 | $38.62 | $37.88 | $37.95 | $34.38 | 3,600,081 |
| 2018-11-05 | $37.63 | $38.38 | $37.63 | $38.30 | $34.70 | 4,023,387 |
| 2018-11-02 | $37.17 | $37.73 | $36.95 | $37.42 | $33.90 | 3,695,897 |
| 2018-11-01 | $36.30 | $37.07 | $36.24 | $37.07 | $33.58 | 4,288,671 |
| 2018-10-31 | $35.79 | $36.81 | $35.79 | $36.19 | $32.78 | 4,774,649 |
| 2018-10-30 | $35.40 | $35.93 | $35.36 | $35.73 | $32.34 | 3,507,374 |
| 2018-10-29 | $35.79 | $36.22 | $35.14 | $35.41 | $32.05 | 4,501,905 |
| 2018-10-26 | $35.50 | $36.09 | $35.08 | $35.56 | $32.19 | 6,141,863 |
| 2018-10-25 | $35.84 | $36.12 | $35.77 | $35.88 | $32.48 | 3,123,656 |
| 2018-10-24 | $36.29 | $36.73 | $35.83 | $35.83 | $32.43 | 3,416,967 |
| 2018-10-23 | $36.61 | $36.69 | $35.79 | $36.18 | $32.75 | 4,139,747 |
| 2018-10-22 | $36.93 | $37.17 | $36.26 | $36.99 | $33.48 | 2,174,515 |
| 2018-10-19 | $36.84 | $37.43 | $36.80 | $36.82 | $33.33 | 2,918,196 |
| 2018-10-18 | $37.41 | $37.83 | $36.58 | $36.86 | $33.36 | 5,583,515 |
| 2018-10-17 | $37.56 | $37.70 | $36.89 | $37.52 | $33.96 | 2,950,589 |
| 2018-10-16 | $36.93 | $38.03 | $36.89 | $37.67 | $34.10 | 3,419,553 |
| 2018-10-15 | $36.52 | $36.90 | $36.39 | $36.60 | $33.13 | 2,989,293 |
| 2018-10-12 | $36.52 | $36.78 | $35.86 | $36.37 | $32.92 | 3,925,871 |
| 2018-10-11 | $36.28 | $36.45 | $35.67 | $35.98 | $32.57 | 4,969,213 |
| 2018-10-10 | $37.25 | $37.81 | $36.40 | $36.44 | $32.98 | 4,167,997 |
| 2018-10-09 | $37.30 | $37.60 | $37.08 | $37.42 | $33.87 | 2,832,676 |
| 2018-10-08 | $37.32 | $37.74 | $37.24 | $37.29 | $33.75 | 2,904,388 |
| 2018-10-05 | $36.68 | $37.60 | $36.67 | $37.20 | $33.67 | 3,982,937 |
| 2018-10-04 | $36.86 | $37.05 | $36.35 | $36.62 | $33.15 | 3,768,006 |
| 2018-10-03 | $37.82 | $38.25 | $36.98 | $37.00 | $33.49 | 4,272,840 |
| 2018-10-02 | $37.79 | $38.05 | $37.17 | $37.68 | $34.11 | 4,080,536 |
| 2018-10-01 | $37.48 | $37.69 | $37.09 | $37.62 | $34.05 | 5,975,548 |
| 2018-09-28 | $36.35 | $37.42 | $36.35 | $37.40 | $33.85 | 4,129,167 |
| 2018-09-27 | $35.61 | $36.50 | $35.58 | $36.45 | $32.99 | 3,863,965 |
| 2018-09-26 | $35.85 | $35.97 | $35.51 | $35.56 | $32.19 | 3,530,245 |
| 2018-09-25 | $36.16 | $36.16 | $35.35 | $35.79 | $32.39 | 3,099,412 |
| 2018-09-24 | $36.15 | $36.45 | $35.99 | $36.09 | $32.67 | 3,241,917 |
| 2018-09-21 | $35.76 | $36.39 | $35.76 | $36.16 | $32.73 | 5,110,298 |
| 2018-09-20 | $35.82 | $36.09 | $35.51 | $35.83 | $32.43 | 4,341,348 |
| 2018-09-19 | $36.10 | $36.18 | $35.34 | $35.58 | $32.20 | 2,720,113 |
| 2018-09-18 | $35.61 | $36.13 | $35.52 | $35.88 | $32.48 | 2,354,083 |
| 2018-09-17 | $36.25 | $36.34 | $35.49 | $35.50 | $32.13 | 3,479,681 |
| 2018-09-14 | $36.06 | $36.67 | $36.06 | $36.24 | $32.80 | 2,671,234 |
| 2018-09-13 | $35.88 | $36.37 | $35.47 | $36.17 | $32.74 | 3,606,714 |
| 2018-09-12 | $35.45 | $35.84 | $35.37 | $35.77 | $32.38 | 2,746,156 |
| 2018-09-11 | $35.05 | $35.52 | $34.98 | $35.41 | $32.05 | 2,280,309 |
| 2018-09-10 | $35.07 | $35.39 | $34.81 | $35.26 | $31.92 | 2,605,716 |
| 2018-09-07 | $34.68 | $34.88 | $34.51 | $34.80 | $31.50 | 3,099,591 |
| 2018-09-06 | $35.22 | $35.43 | $34.89 | $34.98 | $31.66 | 3,779,235 |
| 2018-09-05 | $35.70 | $35.70 | $34.85 | $35.27 | $31.92 | 6,254,960 |
| 2018-09-04 | $35.32 | $35.91 | $35.29 | $35.62 | $32.24 | 4,289,586 |
| 2018-08-31 | $34.76 | $35.76 | $34.70 | $35.39 | $32.03 | 4,434,874 |
| 2018-08-30 | $34.36 | $34.76 | $34.14 | $34.65 | $31.36 | 2,429,975 |
| 2018-08-29 | $34.32 | $34.49 | $34.00 | $34.36 | $31.10 | 2,620,857 |
| 2018-08-28 | $34.22 | $34.39 | $33.88 | $34.17 | $30.93 | 1,721,050 |
| 2018-08-27 | $34.22 | $34.62 | $33.91 | $34.15 | $30.91 | 1,929,529 |
| 2018-08-24 | $33.56 | $34.20 | $33.56 | $34.09 | $30.86 | 1,662,082 |
| 2018-08-23 | $33.66 | $33.66 | $33.28 | $33.43 | $30.26 | 2,546,479 |
| 2018-08-22 | $33.74 | $33.80 | $33.28 | $33.71 | $30.51 | 3,157,536 |
| 2018-08-21 | $34.26 | $34.42 | $33.67 | $33.74 | $30.54 | 3,324,079 |
| 2018-08-20 | $34.03 | $34.18 | $33.67 | $34.18 | $30.94 | 2,248,843 |
| 2018-08-17 | $33.61 | $34.18 | $33.40 | $33.95 | $30.73 | 4,135,769 |
| 2018-08-16 | $32.74 | $33.98 | $32.62 | $33.79 | $30.58 | 4,806,019 |
| 2018-08-15 | $32.66 | $32.78 | $32.42 | $32.61 | $29.52 | 4,490,543 |
| 2018-08-14 | $32.62 | $33.01 | $32.48 | $32.83 | $29.72 | 4,348,260 |
| 2018-08-13 | $33.76 | $33.91 | $32.46 | $32.50 | $29.42 | 4,018,570 |
| 2018-08-10 | $34.01 | $34.69 | $33.70 | $33.79 | $30.58 | 2,627,853 |
| 2018-08-09 | $34.40 | $34.45 | $34.00 | $34.13 | $30.89 | 2,496,291 |
| 2018-08-08 | $34.36 | $34.38 | $33.96 | $34.20 | $30.96 | 3,940,288 |
| 2018-08-07 | $33.57 | $34.33 | $33.55 | $34.20 | $30.96 | 5,507,266 |
| 2018-08-06 | $32.88 | $33.51 | $32.88 | $33.31 | $30.15 | 6,176,103 |
| 2018-08-03 | $31.70 | $32.95 | $31.64 | $32.61 | $29.52 | 5,891,982 |
| 2018-08-02 | $31.06 | $32.42 | $30.96 | $31.57 | $28.58 | 5,625,898 |
| 2018-08-01 | $31.57 | $31.98 | $31.14 | $31.90 | $28.87 | 4,341,588 |
| 2018-07-31 | $31.07 | $31.86 | $30.93 | $31.67 | $28.67 | 4,067,078 |
| 2018-07-30 | $31.30 | $31.30 | $30.72 | $31.07 | $28.10 | 5,416,791 |
| 2018-07-27 | $31.87 | $31.99 | $31.37 | $31.58 | $28.56 | 2,460,969 |
| 2018-07-26 | $31.34 | $31.99 | $31.34 | $31.68 | $28.65 | 3,548,388 |
| 2018-07-25 | $31.17 | $31.83 | $31.16 | $31.36 | $28.36 | 5,050,844 |
| 2018-07-24 | $31.79 | $31.79 | $30.86 | $31.20 | $28.21 | 5,234,923 |
| 2018-07-23 | $32.24 | $32.28 | $31.56 | $31.60 | $28.58 | 2,643,959 |
| 2018-07-20 | $32.26 | $32.33 | $31.92 | $32.14 | $29.06 | 1,979,889 |
| 2018-07-19 | $32.41 | $32.56 | $31.86 | $32.30 | $29.21 | 4,024,385 |
| 2018-07-18 | $32.29 | $32.87 | $32.16 | $32.47 | $29.36 | 5,089,635 |
| 2018-07-17 | $32.23 | $32.89 | $32.05 | $32.27 | $29.18 | 3,276,088 |
| 2018-07-16 | $31.53 | $32.23 | $31.34 | $32.15 | $29.07 | 4,147,379 |
| 2018-07-13 | $31.49 | $31.73 | $31.25 | $31.57 | $28.55 | 2,924,630 |
| 2018-07-12 | $30.85 | $31.54 | $30.53 | $31.48 | $28.47 | 4,599,894 |
| 2018-07-11 | $30.90 | $31.05 | $30.54 | $30.67 | $27.73 | 3,329,147 |
| 2018-07-10 | $30.43 | $31.15 | $30.43 | $30.97 | $28.01 | 4,322,818 |
| 2018-07-09 | $31.11 | $31.42 | $30.40 | $30.57 | $27.64 | 4,595,807 |
| 2018-07-06 | $30.83 | $31.22 | $30.66 | $31.13 | $28.15 | 3,124,031 |
| 2018-07-05 | $30.42 | $30.77 | $30.32 | $30.73 | $27.79 | 5,436,402 |
| 2018-07-03 | $31.08 | $31.08 | $30.50 | $30.58 | $27.65 | 2,385,720 |
| 2018-07-02 | $30.30 | $31.03 | $29.90 | $30.97 | $28.01 | 4,387,322 |
| 2018-06-29 | $30.75 | $31.07 | $30.54 | $30.70 | $27.76 | 5,336,725 |
| 2018-06-28 | $31.01 | $31.32 | $30.68 | $30.71 | $27.77 | 4,995,750 |
| 2018-06-27 | $31.25 | $31.66 | $30.92 | $30.93 | $27.97 | 5,245,174 |
| 2018-06-26 | $31.23 | $31.67 | $31.14 | $31.33 | $28.33 | 7,610,689 |
| 2018-06-25 | $31.00 | $31.20 | $30.35 | $31.06 | $28.09 | 7,500,049 |
| 2018-06-22 | $32.23 | $32.24 | $30.96 | $31.02 | $28.05 | 7,349,225 |
| 2018-06-21 | $31.87 | $32.04 | $31.69 | $31.88 | $28.83 | 4,974,060 |
| 2018-06-20 | $32.00 | $32.39 | $31.76 | $31.85 | $28.80 | 5,970,667 |
| 2018-06-19 | $32.61 | $32.75 | $31.85 | $31.96 | $28.90 | 10,248,266 |
| 2018-06-18 | $33.34 | $33.69 | $32.78 | $32.98 | $29.82 | 5,494,844 |
| 2018-06-15 | $33.50 | $33.56 | $32.93 | $33.38 | $30.18 | 5,280,072 |
| 2018-06-14 | $34.09 | $34.52 | $33.46 | $33.51 | $30.30 | 4,382,960 |
| 2018-06-13 | $33.54 | $34.04 | $33.53 | $33.98 | $30.73 | 5,840,229 |
| 2018-06-12 | $32.77 | $33.97 | $32.77 | $33.51 | $30.30 | 6,485,688 |
| 2018-06-11 | $33.18 | $33.52 | $32.66 | $32.66 | $29.53 | 6,026,645 |
| 2018-06-08 | $33.50 | $33.68 | $32.75 | $33.15 | $29.98 | 5,622,290 |
| 2018-06-07 | $34.06 | $34.29 | $33.50 | $33.50 | $30.29 | 4,355,088 |
| 2018-06-06 | $33.70 | $34.01 | $33.39 | $33.94 | $30.69 | 4,097,860 |
| 2018-06-05 | $33.78 | $34.21 | $33.49 | $33.65 | $30.43 | 4,586,402 |
| 2018-06-04 | $34.21 | $34.30 | $33.47 | $33.85 | $30.61 | 5,117,789 |
| 2018-06-01 | $34.17 | $34.25 | $33.53 | $33.91 | $30.66 | 3,552,385 |
| 2018-05-31 | $34.42 | $34.60 | $34.07 | $34.23 | $30.95 | 3,900,399 |
| 2018-05-30 | $33.78 | $34.76 | $33.61 | $34.41 | $31.12 | 5,040,838 |
| 2018-05-29 | $33.69 | $33.98 | $33.43 | $33.72 | $30.49 | 4,308,633 |
| 2018-05-25 | $34.16 | $34.28 | $33.61 | $33.98 | $30.73 | 4,896,309 |
| 2018-05-24 | $33.50 | $34.55 | $33.47 | $34.43 | $31.13 | 7,094,781 |
| 2018-05-23 | $33.44 | $33.59 | $32.84 | $33.15 | $29.98 | 5,345,013 |
| 2018-05-22 | $33.56 | $33.71 | $33.23 | $33.45 | $30.25 | 10,724,228 |
| 2018-05-21 | $34.08 | $34.08 | $33.05 | $33.50 | $30.29 | 5,111,604 |
| 2018-05-18 | $33.55 | $33.80 | $33.44 | $33.71 | $30.48 | 2,493,305 |
| 2018-05-17 | $33.80 | $33.93 | $33.35 | $33.55 | $30.34 | 3,485,942 |
| 2018-05-16 | $34.04 | $34.04 | $33.47 | $33.75 | $30.52 | 4,584,799 |
| 2018-05-15 | $34.47 | $34.47 | $33.62 | $33.75 | $30.52 | 5,588,077 |
| 2018-05-14 | $34.94 | $35.06 | $34.68 | $34.78 | $31.45 | 4,079,177 |
| 2018-05-11 | $34.73 | $35.17 | $34.73 | $34.91 | $31.57 | 4,338,589 |
| 2018-05-10 | $34.50 | $34.91 | $34.37 | $34.66 | $31.34 | 5,916,039 |
| 2018-05-09 | $34.00 | $34.30 | $33.80 | $34.23 | $30.95 | 6,262,394 |
| 2018-05-08 | $33.87 | $34.26 | $33.78 | $33.90 | $30.66 | 7,494,534 |
| 2018-05-07 | $33.58 | $34.38 | $33.50 | $34.16 | $30.89 | 6,825,459 |
| 2018-05-04 | $32.45 | $33.75 | $32.41 | $33.30 | $30.11 | 9,657,581 |
| 2018-05-03 | $31.07 | $32.79 | $30.65 | $32.35 | $29.25 | 16,097,735 |
| 2018-05-02 | $30.59 | $30.92 | $30.25 | $30.48 | $27.56 | 5,846,288 |
| 2018-05-01 | $31.09 | $31.29 | $30.33 | $30.65 | $27.72 | 4,959,698 |
| 2018-04-30 | $31.40 | $31.47 | $30.97 | $31.00 | $28.03 | 5,178,322 |
| 2018-04-27 | $31.36 | $31.61 | $31.32 | $31.51 | $28.47 | 3,110,077 |
| 2018-04-26 | $31.20 | $31.53 | $31.04 | $31.34 | $28.31 | 3,542,555 |
| 2018-04-25 | $30.88 | $31.14 | $30.67 | $31.09 | $28.09 | 3,098,260 |
| 2018-04-24 | $31.41 | $31.82 | $30.86 | $30.99 | $28.00 | 4,184,716 |
| 2018-04-23 | $31.24 | $31.31 | $30.93 | $31.21 | $28.20 | 2,842,122 |
| 2018-04-20 | $31.49 | $31.57 | $31.09 | $31.17 | $28.16 | 2,824,183 |
| 2018-04-19 | $31.46 | $31.72 | $31.19 | $31.49 | $28.45 | 4,359,804 |
| 2018-04-18 | $31.47 | $31.78 | $31.36 | $31.38 | $28.35 | 4,056,798 |
| 2018-04-17 | $30.58 | $31.34 | $30.57 | $31.25 | $28.23 | 5,779,292 |
| 2018-04-16 | $30.25 | $30.90 | $30.23 | $30.72 | $27.75 | 4,989,708 |
| 2018-04-13 | $30.09 | $30.38 | $29.99 | $30.13 | $27.22 | 3,776,141 |
| 2018-04-12 | $30.64 | $30.65 | $29.85 | $30.02 | $27.12 | 5,539,642 |
| 2018-04-11 | $30.48 | $30.80 | $30.42 | $30.64 | $27.68 | 3,198,278 |
| 2018-04-10 | $30.83 | $30.83 | $30.16 | $30.56 | $27.61 | 3,734,889 |
| 2018-04-09 | $30.20 | $30.71 | $30.00 | $30.53 | $27.58 | 5,067,804 |
| 2018-04-06 | $30.20 | $30.45 | $29.82 | $29.96 | $27.07 | 5,531,075 |
| 2018-04-05 | $30.50 | $30.70 | $30.09 | $30.31 | $27.38 | 4,198,637 |
| 2018-04-04 | $30.29 | $30.47 | $29.85 | $30.40 | $27.46 | 4,905,910 |
| 2018-04-03 | $30.41 | $30.63 | $29.98 | $30.47 | $27.53 | 4,499,684 |
| 2018-04-02 | $30.56 | $30.78 | $29.97 | $30.34 | $27.41 | 6,324,361 |
| 2018-03-29 | $30.46 | $30.85 | $30.41 | $30.53 | $27.58 | 4,356,645 |
| 2018-03-28 | $30.58 | $30.78 | $30.06 | $30.27 | $27.35 | 6,223,046 |
| 2018-03-27 | $30.45 | $31.15 | $29.96 | $30.00 | $27.10 | 8,033,770 |
| 2018-03-26 | $29.97 | $30.40 | $29.79 | $30.37 | $27.44 | 4,506,149 |
| 2018-03-23 | $30.39 | $30.57 | $29.74 | $29.79 | $26.91 | 5,124,819 |
| 2018-03-22 | $30.40 | $30.85 | $29.99 | $30.30 | $27.37 | 5,690,204 |
| 2018-03-21 | $30.36 | $30.73 | $30.14 | $30.19 | $27.27 | 4,293,181 |
| 2018-03-20 | $30.32 | $30.53 | $30.20 | $30.30 | $27.37 | 3,491,194 |
| 2018-03-19 | $30.30 | $30.63 | $29.98 | $30.17 | $27.26 | 5,614,723 |
| 2018-03-16 | $30.79 | $30.84 | $30.29 | $30.30 | $27.37 | 6,731,228 |
| 2018-03-15 | $30.41 | $30.84 | $30.35 | $30.77 | $27.80 | 6,762,648 |
| 2018-03-14 | $30.00 | $30.41 | $29.95 | $30.20 | $27.28 | 5,059,732 |
| 2018-03-13 | $30.12 | $30.24 | $29.86 | $30.00 | $27.10 | 4,598,559 |
| 2018-03-12 | $29.70 | $30.12 | $29.60 | $29.89 | $27.00 | 6,865,149 |
| 2018-03-09 | $29.54 | $29.83 | $29.42 | $29.75 | $26.88 | 7,559,002 |
| 2018-03-08 | $29.52 | $29.89 | $29.50 | $29.60 | $26.74 | 6,663,469 |
| 2018-03-07 | $29.00 | $29.55 | $28.91 | $29.38 | $26.54 | 6,168,969 |
| 2018-03-06 | $28.95 | $29.49 | $28.88 | $29.21 | $26.39 | 6,318,375 |
| 2018-03-05 | $27.75 | $29.02 | $27.70 | $28.95 | $26.15 | 7,935,436 |
| 2018-03-02 | $27.01 | $28.03 | $26.91 | $27.89 | $25.20 | 5,427,399 |
| 2018-03-01 | $26.90 | $27.50 | $26.49 | $26.92 | $24.32 | 7,636,501 |
| 2018-02-28 | $26.00 | $26.19 | $25.79 | $25.86 | $23.36 | 5,002,556 |
| 2018-02-27 | $26.26 | $26.40 | $25.99 | $25.99 | $23.48 | 6,401,440 |
| 2018-02-26 | $26.54 | $26.55 | $25.78 | $26.29 | $23.75 | 3,706,055 |
| 2018-02-23 | $25.59 | $26.48 | $25.54 | $26.42 | $23.87 | 7,392,825 |
| 2018-02-22 | $25.11 | $25.61 | $25.06 | $25.26 | $22.82 | 3,109,138 |
| 2018-02-21 | $25.65 | $25.69 | $25.00 | $25.00 | $22.59 | 4,784,039 |
| 2018-02-20 | $25.16 | $25.95 | $25.03 | $25.69 | $23.21 | 4,756,132 |
| 2018-02-16 | $25.08 | $25.56 | $25.05 | $25.22 | $22.78 | 2,938,517 |
| 2018-02-15 | $25.00 | $25.31 | $24.78 | $25.26 | $22.82 | 3,627,095 |
| 2018-02-14 | $24.29 | $25.07 | $24.20 | $24.80 | $22.40 | 4,241,320 |
| 2018-02-13 | $24.68 | $24.76 | $24.45 | $24.61 | $22.23 | 4,187,983 |
| 2018-02-12 | $24.70 | $24.89 | $24.25 | $24.72 | $22.33 | 8,529,338 |
| 2018-02-09 | $24.15 | $24.79 | $23.75 | $24.59 | $22.21 | 8,610,295 |
| 2018-02-08 | $25.22 | $25.28 | $24.00 | $24.00 | $21.68 | 8,277,078 |
| 2018-02-07 | $26.73 | $27.04 | $25.32 | $25.36 | $22.91 | 11,815,508 |
| 2018-02-06 | $24.63 | $25.69 | $24.15 | $25.51 | $23.05 | 8,382,346 |
| 2018-02-05 | $26.02 | $26.14 | $25.07 | $25.16 | $22.73 | 6,807,375 |
| 2018-02-02 | $26.15 | $26.38 | $25.73 | $26.19 | $23.66 | 4,392,306 |
| 2018-02-01 | $25.89 | $26.68 | $25.70 | $26.43 | $23.88 | 4,703,588 |
| 2018-01-31 | $26.11 | $26.30 | $25.79 | $26.01 | $23.50 | 5,719,833 |
| 2018-01-30 | $26.71 | $26.73 | $25.71 | $26.09 | $23.54 | 7,486,123 |
| 2018-01-29 | $27.29 | $27.40 | $26.85 | $26.86 | $24.24 | 3,697,838 |
| 2018-01-26 | $28.05 | $28.05 | $27.24 | $27.40 | $24.72 | 5,714,344 |
| 2018-01-25 | $27.34 | $27.87 | $27.19 | $27.65 | $24.95 | 4,593,413 |
| 2018-01-24 | $27.02 | $27.52 | $27.00 | $27.25 | $24.59 | 4,645,558 |
| 2018-01-23 | $27.00 | $27.46 | $26.85 | $27.14 | $24.49 | 3,108,550 |
| 2018-01-22 | $26.99 | $27.27 | $26.71 | $26.92 | $24.29 | 9,668,824 |
| 2018-01-19 | $26.73 | $27.00 | $26.32 | $26.90 | $24.27 | 8,670,803 |
| 2018-01-18 | $27.04 | $27.43 | $26.46 | $26.81 | $24.19 | 9,993,900 |
| 2018-01-17 | $28.10 | $28.16 | $27.28 | $27.43 | $24.75 | 6,913,958 |
| 2018-01-16 | $28.80 | $28.88 | $27.85 | $27.90 | $25.18 | 4,468,933 |
| 2018-01-12 | $28.54 | $28.90 | $28.43 | $28.70 | $25.90 | 4,825,484 |
| 2018-01-11 | $28.37 | $28.81 | $28.21 | $28.61 | $25.82 | 6,129,280 |
| 2018-01-10 | $28.49 | $28.51 | $28.03 | $28.24 | $25.48 | 2,848,635 |
| 2018-01-09 | $29.32 | $29.38 | $28.68 | $28.72 | $25.92 | 3,402,119 |
| 2018-01-08 | $28.75 | $29.40 | $28.74 | $29.17 | $26.32 | 6,546,617 |
| 2018-01-05 | $28.64 | $28.85 | $28.38 | $28.73 | $25.92 | 3,298,333 |
| 2018-01-04 | $28.88 | $29.29 | $28.49 | $28.55 | $25.76 | 4,345,561 |
| 2018-01-03 | $28.95 | $29.61 | $28.61 | $28.88 | $26.06 | 7,760,870 |
| 2018-01-02 | $28.57 | $29.00 | $28.43 | $28.90 | $26.08 | 6,522,573 |
| 2017-12-29 | $27.91 | $28.77 | $27.91 | $28.48 | $25.70 | 4,883,337 |
| 2017-12-28 | $27.80 | $28.12 | $27.24 | $28.01 | $25.28 | 3,265,060 |
| 2017-12-27 | $28.46 | $28.53 | $27.66 | $27.70 | $25.00 | 4,297,692 |
| 2017-12-26 | $27.99 | $28.46 | $27.91 | $28.43 | $25.65 | 2,622,627 |
| 2017-12-22 | $27.55 | $28.50 | $27.33 | $28.16 | $25.41 | 8,420,510 |
| 2017-12-21 | $27.06 | $27.77 | $26.96 | $27.46 | $24.78 | 4,983,429 |
| 2017-12-20 | $27.38 | $27.41 | $26.69 | $27.00 | $24.36 | 7,237,883 |
| 2017-12-19 | $27.54 | $27.74 | $27.20 | $27.25 | $24.59 | 7,777,193 |
| 2017-12-18 | $27.61 | $28.08 | $27.46 | $27.59 | $24.90 | 4,650,314 |
| 2017-12-15 | $27.75 | $27.93 | $27.42 | $27.50 | $24.81 | 5,577,153 |
| 2017-12-14 | $28.14 | $28.14 | $27.63 | $27.68 | $24.98 | 3,352,513 |
| 2017-12-13 | $28.81 | $28.81 | $28.07 | $28.15 | $25.40 | 3,658,778 |
| 2017-12-12 | $29.08 | $29.13 | $28.68 | $28.70 | $25.90 | 4,409,372 |
| 2017-12-11 | $28.22 | $29.21 | $28.22 | $29.13 | $26.29 | 3,886,724 |
| 2017-12-08 | $27.78 | $28.34 | $27.73 | $28.25 | $25.49 | 3,263,729 |
| 2017-12-07 | $27.16 | $27.85 | $27.06 | $27.73 | $25.02 | 4,021,513 |
| 2017-12-06 | $27.34 | $27.69 | $27.05 | $27.29 | $24.63 | 3,692,167 |
| 2017-12-05 | $27.36 | $27.77 | $27.17 | $27.32 | $24.65 | 3,069,111 |
| 2017-12-04 | $27.86 | $28.14 | $27.34 | $27.41 | $24.73 | 9,520,319 |
| 2017-12-01 | $27.76 | $28.43 | $27.76 | $27.95 | $25.22 | 5,373,110 |
| 2017-11-30 | $28.24 | $28.46 | $27.52 | $27.65 | $24.95 | 6,950,264 |
| 2017-11-29 | $28.21 | $28.84 | $28.05 | $28.20 | $25.45 | 6,191,388 |
| 2017-11-28 | $28.97 | $29.06 | $28.42 | $28.86 | $26.04 | 4,693,658 |
| 2017-11-27 | $29.01 | $29.24 | $28.71 | $28.77 | $25.96 | 5,865,745 |
| 2017-11-24 | $29.43 | $29.47 | $28.84 | $29.03 | $26.20 | 1,931,525 |
| 2017-11-22 | $29.48 | $29.66 | $28.99 | $29.22 | $26.37 | 6,876,442 |
| 2017-11-21 | $29.62 | $29.64 | $29.29 | $29.47 | $26.59 | 3,474,768 |
| 2017-11-20 | $29.54 | $29.64 | $29.20 | $29.32 | $26.46 | 5,796,319 |
| 2017-11-17 | $29.40 | $29.65 | $29.18 | $29.49 | $26.61 | 3,057,822 |
| 2017-11-16 | $29.38 | $29.78 | $29.05 | $29.44 | $26.57 | 3,627,226 |
| 2017-11-15 | $28.87 | $29.46 | $28.56 | $29.37 | $26.50 | 3,418,871 |
| 2017-11-14 | $28.62 | $29.06 | $28.47 | $28.92 | $26.10 | 3,970,493 |
| 2017-11-13 | $28.26 | $28.86 | $28.03 | $28.78 | $25.97 | 5,968,265 |
| 2017-11-10 | $27.75 | $28.44 | $27.56 | $28.35 | $25.58 | 6,030,415 |
| 2017-11-09 | $28.07 | $28.53 | $27.65 | $27.82 | $25.10 | 3,627,604 |
| 2017-11-08 | $28.33 | $28.45 | $27.59 | $28.02 | $25.28 | 4,826,362 |
| 2017-11-07 | $28.30 | $28.67 | $28.24 | $28.42 | $25.65 | 4,122,120 |
| 2017-11-06 | $27.74 | $28.49 | $27.74 | $28.25 | $25.49 | 6,148,781 |
| 2017-11-03 | $26.10 | $28.09 | $26.10 | $27.62 | $24.92 | 11,412,526 |
| 2017-11-02 | $25.85 | $27.44 | $25.59 | $25.97 | $23.43 | 17,340,534 |
| 2017-11-01 | $25.20 | $25.32 | $24.65 | $24.84 | $22.41 | 6,984,332 |
| 2017-10-31 | $25.01 | $25.15 | $24.73 | $25.00 | $22.56 | 4,410,769 |
| 2017-10-30 | $25.29 | $25.84 | $24.91 | $25.01 | $22.54 | 4,075,081 |
| 2017-10-27 | $24.80 | $25.35 | $24.69 | $25.34 | $22.84 | 2,918,091 |
| 2017-10-26 | $25.04 | $25.10 | $24.58 | $24.77 | $22.32 | 3,408,461 |
| 2017-10-25 | $24.92 | $25.05 | $24.55 | $24.92 | $22.46 | 5,717,970 |
| 2017-10-24 | $25.03 | $25.25 | $24.95 | $25.11 | $22.63 | 3,684,365 |
| 2017-10-23 | $25.45 | $25.54 | $24.85 | $24.89 | $22.43 | 7,184,466 |
| 2017-10-20 | $25.62 | $25.68 | $25.30 | $25.40 | $22.89 | 3,742,367 |
| 2017-10-19 | $25.84 | $26.00 | $25.29 | $25.54 | $23.02 | 4,846,657 |
| 2017-10-18 | $25.90 | $26.17 | $25.84 | $25.95 | $23.39 | 4,467,945 |
| 2017-10-17 | $26.60 | $26.60 | $25.91 | $26.00 | $23.43 | 6,342,992 |
| 2017-10-16 | $25.99 | $26.68 | $25.85 | $26.62 | $23.99 | 5,360,675 |
| 2017-10-13 | $25.83 | $26.14 | $25.47 | $26.06 | $23.49 | 7,502,583 |
| 2017-10-12 | $25.54 | $25.83 | $25.22 | $25.68 | $23.14 | 4,492,082 |
| 2017-10-11 | $25.45 | $25.69 | $25.27 | $25.47 | $22.96 | 4,271,967 |
| 2017-10-10 | $25.92 | $25.95 | $25.58 | $25.69 | $23.15 | 3,354,829 |
| 2017-10-09 | $25.51 | $25.93 | $25.43 | $25.74 | $23.20 | 2,407,014 |
| 2017-10-06 | $25.48 | $25.61 | $25.21 | $25.49 | $22.97 | 4,376,430 |
| 2017-10-05 | $25.81 | $25.85 | $25.19 | $25.57 | $23.05 | 4,479,945 |
| 2017-10-04 | $26.00 | $26.06 | $25.70 | $25.77 | $23.23 | 6,803,925 |
| 2017-10-03 | $25.70 | $26.03 | $25.40 | $25.89 | $23.33 | 5,547,983 |
| 2017-10-02 | $25.60 | $25.68 | $25.25 | $25.58 | $23.05 | 5,037,414 |
| 2017-09-29 | $24.88 | $25.71 | $24.82 | $25.59 | $23.06 | 7,158,846 |
| 2017-09-28 | $24.73 | $24.95 | $24.32 | $24.90 | $22.44 | 7,020,183 |
| 2017-09-27 | $24.04 | $24.96 | $24.04 | $24.90 | $22.44 | 7,211,373 |
| 2017-09-26 | $23.39 | $24.16 | $23.18 | $24.10 | $21.72 | 7,919,274 |
| 2017-09-25 | $23.98 | $24.05 | $23.33 | $23.39 | $21.08 | 3,490,411 |
| 2017-09-22 | $24.12 | $24.18 | $23.80 | $23.94 | $21.58 | 3,379,448 |
| 2017-09-21 | $23.94 | $24.25 | $23.92 | $24.19 | $21.80 | 3,491,394 |
| 2017-09-20 | $24.67 | $24.69 | $24.11 | $24.14 | $21.76 | 5,065,828 |
| 2017-09-19 | $23.89 | $24.66 | $23.78 | $24.62 | $22.19 | 7,758,340 |
| 2017-09-18 | $23.02 | $23.98 | $22.95 | $23.84 | $21.49 | 6,512,592 |
| 2017-09-15 | $23.12 | $23.46 | $22.90 | $22.93 | $20.67 | 12,082,339 |
| 2017-09-14 | $23.50 | $23.70 | $22.98 | $23.10 | $20.82 | 7,055,086 |
| 2017-09-13 | $23.88 | $23.94 | $23.50 | $23.56 | $21.23 | 5,637,948 |
| 2017-09-12 | $23.94 | $24.12 | $23.79 | $23.88 | $21.52 | 2,929,653 |
| 2017-09-11 | $23.98 | $24.15 | $23.80 | $23.88 | $21.52 | 3,364,621 |
| 2017-09-08 | $24.11 | $24.20 | $23.78 | $23.92 | $21.56 | 2,424,723 |
| 2017-09-07 | $24.10 | $24.27 | $23.94 | $24.13 | $21.75 | 5,260,214 |
| 2017-09-06 | $24.52 | $24.52 | $23.64 | $23.94 | $21.58 | 11,709,907 |
| 2017-09-05 | $24.93 | $25.00 | $24.06 | $24.40 | $21.99 | 4,004,917 |
| 2017-09-01 | $24.91 | $24.96 | $24.60 | $24.81 | $22.36 | 2,568,489 |
| 2017-08-31 | $24.83 | $25.06 | $24.66 | $24.91 | $22.45 | 3,549,528 |
| 2017-08-30 | $24.94 | $24.97 | $24.63 | $24.85 | $22.40 | 2,865,498 |
| 2017-08-29 | $24.48 | $25.13 | $24.32 | $24.95 | $22.49 | 4,488,255 |
| 2017-08-28 | $24.60 | $24.82 | $24.43 | $24.57 | $22.14 | 5,493,038 |
| 2017-08-25 | $25.32 | $25.38 | $24.36 | $24.58 | $22.15 | 6,613,924 |
| 2017-08-24 | $25.62 | $25.65 | $25.06 | $25.43 | $22.92 | 4,907,075 |
| 2017-08-23 | $26.00 | $26.00 | $25.39 | $25.61 | $23.08 | 8,982,860 |
| 2017-08-22 | $25.83 | $26.25 | $25.71 | $25.86 | $23.31 | 6,357,962 |
| 2017-08-21 | $25.76 | $25.83 | $25.31 | $25.72 | $23.18 | 4,634,239 |
| 2017-08-18 | $25.29 | $25.99 | $25.14 | $25.77 | $23.23 | 5,436,892 |
| 2017-08-17 | $25.62 | $25.79 | $25.17 | $25.25 | $22.76 | 3,475,282 |
| 2017-08-16 | $25.71 | $25.94 | $25.53 | $25.67 | $23.14 | 3,718,987 |
| 2017-08-15 | $25.37 | $25.58 | $25.05 | $25.47 | $22.96 | 3,436,770 |
| 2017-08-14 | $24.82 | $25.61 | $24.78 | $25.47 | $22.96 | 5,259,518 |
| 2017-08-11 | $24.15 | $24.81 | $24.15 | $24.67 | $22.23 | 3,413,747 |
| 2017-08-10 | $24.24 | $25.68 | $24.14 | $24.39 | $21.98 | 6,911,692 |
| 2017-08-09 | $24.33 | $24.42 | $24.13 | $24.33 | $21.93 | 2,898,475 |
| 2017-08-08 | $24.44 | $24.80 | $24.00 | $24.25 | $21.86 | 4,798,989 |
| 2017-08-07 | $24.40 | $24.65 | $24.22 | $24.50 | $22.08 | 5,015,416 |
| 2017-08-04 | $24.06 | $24.70 | $24.00 | $24.45 | $22.04 | 4,126,108 |
| 2017-08-03 | $24.35 | $24.92 | $23.82 | $23.98 | $21.61 | 4,118,526 |
| 2017-08-02 | $24.40 | $24.74 | $24.18 | $24.47 | $22.05 | 5,245,904 |
| 2017-08-01 | $24.66 | $24.87 | $24.24 | $24.53 | $22.11 | 5,015,431 |
| 2017-07-31 | $25.18 | $25.21 | $24.56 | $24.62 | $22.19 | 5,065,472 |
| 2017-07-28 | $24.64 | $25.24 | $24.49 | $25.17 | $22.69 | 4,652,276 |
| 2017-07-27 | $24.75 | $25.10 | $24.47 | $24.61 | $22.15 | 9,561,607 |
| 2017-07-26 | $25.06 | $25.25 | $24.55 | $24.67 | $22.21 | 8,624,584 |
| 2017-07-25 | $25.37 | $25.43 | $24.91 | $25.01 | $22.51 | 8,826,002 |
| 2017-07-24 | $24.42 | $25.29 | $24.27 | $25.28 | $22.76 | 8,823,997 |
| 2017-07-21 | $24.15 | $24.59 | $23.84 | $24.49 | $22.05 | 8,083,508 |
| 2017-07-20 | $24.00 | $24.16 | $23.67 | $24.11 | $21.70 | 7,142,059 |
| 2017-07-19 | $23.42 | $24.12 | $23.10 | $24.00 | $21.60 | 10,103,362 |
| 2017-07-18 | $22.96 | $23.47 | $22.67 | $23.42 | $21.08 | 8,630,955 |
| 2017-07-17 | $23.24 | $23.26 | $22.41 | $22.92 | $20.63 | 11,336,474 |
| 2017-07-14 | $22.24 | $23.28 | $22.20 | $23.24 | $20.92 | 16,679,128 |
| 2017-07-13 | $21.53 | $23.36 | $21.44 | $22.20 | $19.98 | 36,026,427 |
| 2017-07-12 | $19.51 | $21.14 | $18.90 | $21.09 | $18.99 | 53,480,000 |
| 2017-07-11 | $16.34 | $16.52 | $16.14 | $16.30 | $14.67 | 7,645,644 |
| 2017-07-10 | $16.21 | $16.37 | $16.04 | $16.12 | $14.51 | 5,358,917 |
| 2017-07-07 | $16.34 | $16.40 | $15.95 | $16.24 | $14.62 | 4,143,421 |
| 2017-07-06 | $16.88 | $16.95 | $16.33 | $16.36 | $14.73 | 4,211,480 |
| 2017-07-05 | $17.13 | $17.38 | $16.80 | $16.80 | $15.12 | 3,658,080 |
| 2017-07-03 | $17.34 | $17.63 | $17.11 | $17.17 | $15.46 | 1,807,026 |
| 2017-06-30 | $17.05 | $17.40 | $17.05 | $17.22 | $15.50 | 3,375,625 |
| 2017-06-29 | $17.26 | $17.34 | $16.85 | $17.02 | $15.32 | 3,167,561 |
| 2017-06-28 | $17.32 | $17.58 | $17.30 | $17.32 | $15.59 | 2,814,912 |
| 2017-06-27 | $17.65 | $17.74 | $17.21 | $17.21 | $15.49 | 2,920,502 |
| 2017-06-26 | $17.42 | $17.75 | $17.42 | $17.64 | $15.88 | 8,019,264 |
| 2017-06-23 | $17.23 | $17.42 | $17.12 | $17.39 | $15.65 | 4,352,485 |
| 2017-06-22 | $16.83 | $17.45 | $16.83 | $17.23 | $15.51 | 3,810,796 |
| 2017-06-21 | $16.86 | $17.14 | $16.73 | $16.78 | $15.11 | 3,899,351 |
| 2017-06-20 | $16.86 | $16.91 | $16.49 | $16.76 | $15.09 | 3,131,063 |
| 2017-06-19 | $16.96 | $17.09 | $16.77 | $16.95 | $15.26 | 3,107,805 |
| 2017-06-16 | $16.62 | $16.94 | $16.26 | $16.91 | $15.22 | 5,699,037 |
| 2017-06-15 | $16.47 | $16.75 | $16.25 | $16.61 | $14.95 | 3,483,068 |
| 2017-06-14 | $16.88 | $16.97 | $16.32 | $16.47 | $14.83 | 6,850,773 |
| 2017-06-13 | $16.74 | $16.99 | $16.69 | $16.94 | $15.25 | 3,589,817 |
| 2017-06-12 | $16.67 | $16.83 | $16.46 | $16.71 | $15.04 | 4,641,124 |
| 2017-06-09 | $16.36 | $16.71 | $16.29 | $16.69 | $15.02 | 2,969,006 |
| 2017-06-08 | $16.40 | $16.45 | $16.15 | $16.40 | $14.76 | 3,130,743 |
| 2017-06-07 | $16.73 | $16.75 | $16.26 | $16.40 | $14.76 | 4,059,537 |
| 2017-06-06 | $16.71 | $16.90 | $16.54 | $16.78 | $15.11 | 5,650,983 |
| 2017-06-05 | $16.86 | $17.01 | $16.61 | $16.70 | $15.03 | 3,633,097 |
| 2017-06-02 | $16.71 | $17.18 | $16.67 | $16.92 | $15.23 | 5,382,695 |
| 2017-06-01 | $16.51 | $16.77 | $16.24 | $16.76 | $15.09 | 4,616,143 |
| 2017-05-31 | $16.21 | $16.28 | $15.83 | $16.06 | $14.46 | 3,426,055 |
| 2017-05-30 | $16.44 | $16.47 | $16.17 | $16.21 | $14.59 | 3,232,755 |
| 2017-05-26 | $16.48 | $16.56 | $16.27 | $16.47 | $14.83 | 4,005,745 |
| 2017-05-25 | $16.73 | $16.89 | $16.35 | $16.45 | $14.81 | 4,819,123 |
| 2017-05-24 | $15.88 | $16.80 | $15.84 | $16.76 | $15.09 | 6,612,666 |
| 2017-05-23 | $16.59 | $16.79 | $15.87 | $15.88 | $14.30 | 7,279,615 |
| 2017-05-22 | $15.73 | $16.02 | $15.53 | $15.96 | $14.37 | 5,800,934 |
| 2017-05-19 | $15.92 | $16.10 | $15.56 | $15.71 | $14.14 | 5,643,236 |
| 2017-05-18 | $15.00 | $15.31 | $14.76 | $15.24 | $13.72 | 3,799,191 |
| 2017-05-17 | $14.83 | $15.20 | $14.70 | $15.05 | $13.55 | 3,758,652 |
| 2017-05-16 | $15.05 | $15.16 | $14.85 | $14.92 | $13.43 | 3,904,096 |
| 2017-05-15 | $15.08 | $15.32 | $14.98 | $15.08 | $13.58 | 4,169,903 |
| 2017-05-12 | $15.29 | $15.29 | $15.00 | $15.07 | $13.57 | 3,253,042 |
| 2017-05-11 | $15.02 | $15.67 | $14.87 | $15.27 | $13.75 | 5,527,281 |
| 2017-05-10 | $14.75 | $15.33 | $14.58 | $15.13 | $13.62 | 6,671,354 |
| 2017-05-09 | $14.95 | $15.07 | $14.59 | $14.72 | $13.25 | 6,642,241 |
| 2017-05-08 | $14.96 | $14.97 | $14.53 | $14.79 | $13.31 | 6,308,520 |
| 2017-05-05 | $14.67 | $15.12 | $14.53 | $15.03 | $13.53 | 7,351,058 |
| 2017-05-04 | $14.98 | $15.03 | $14.52 | $14.60 | $13.14 | 10,707,698 |
| 2017-05-03 | $15.76 | $15.76 | $14.94 | $14.98 | $13.49 | 8,189,733 |
| 2017-05-02 | $16.27 | $16.78 | $15.55 | $15.77 | $14.20 | 10,205,724 |
| 2017-05-01 | $16.70 | $16.92 | $16.63 | $16.67 | $15.01 | 5,518,193 |
| 2017-04-28 | $16.92 | $17.22 | $16.80 | $16.90 | $15.21 | 4,053,060 |
| 2017-04-27 | $17.18 | $17.31 | $16.79 | $16.84 | $15.16 | 3,955,267 |
| 2017-04-26 | $17.03 | $17.41 | $16.94 | $17.28 | $15.53 | 8,658,534 |
| 2017-04-25 | $17.07 | $17.17 | $16.84 | $17.01 | $15.29 | 4,505,796 |
| 2017-04-24 | $17.15 | $17.48 | $17.06 | $17.30 | $15.55 | 4,138,793 |
| 2017-04-21 | $17.26 | $17.35 | $16.76 | $17.07 | $15.34 | 6,418,669 |
| 2017-04-20 | $18.01 | $18.02 | $17.20 | $17.24 | $15.49 | 6,910,424 |
| 2017-04-19 | $18.47 | $18.65 | $17.86 | $17.88 | $16.07 | 4,801,137 |
| 2017-04-18 | $18.39 | $18.55 | $18.32 | $18.44 | $16.57 | 3,685,515 |
| 2017-04-17 | $18.38 | $18.48 | $18.33 | $18.45 | $16.58 | 2,724,730 |
| 2017-04-13 | $18.75 | $18.79 | $18.35 | $18.39 | $16.53 | 2,724,041 |
| 2017-04-12 | $18.66 | $18.80 | $18.45 | $18.73 | $16.83 | 3,962,870 |
| 2017-04-11 | $18.69 | $18.78 | $18.49 | $18.71 | $16.81 | 2,695,512 |
| 2017-04-10 | $18.51 | $18.88 | $18.51 | $18.76 | $16.86 | 2,997,605 |
| 2017-04-07 | $18.92 | $18.97 | $18.47 | $18.51 | $16.63 | 3,658,535 |
| 2017-04-06 | $18.70 | $18.98 | $18.60 | $18.90 | $16.98 | 5,780,218 |
| 2017-04-05 | $18.88 | $19.06 | $18.60 | $18.69 | $16.79 | 3,784,470 |
| 2017-04-04 | $18.74 | $19.07 | $18.63 | $18.88 | $16.97 | 4,466,351 |
| 2017-04-03 | $18.58 | $18.75 | $18.31 | $18.73 | $16.83 | 4,489,856 |
| 2017-03-31 | $18.38 | $18.95 | $18.29 | $18.70 | $16.80 | 4,979,659 |
| 2017-03-30 | $18.70 | $18.73 | $18.23 | $18.37 | $16.51 | 3,167,380 |
| 2017-03-29 | $18.68 | $18.95 | $18.45 | $18.73 | $16.83 | 7,570,506 |
| 2017-03-28 | $18.11 | $18.16 | $17.92 | $18.11 | $16.27 | 4,211,663 |
| 2017-03-27 | $18.12 | $18.19 | $17.97 | $18.18 | $16.34 | 2,915,790 |
| 2017-03-24 | $18.15 | $18.26 | $18.10 | $18.16 | $16.32 | 3,132,956 |
| 2017-03-23 | $18.03 | $18.27 | $18.00 | $18.14 | $16.30 | 3,395,969 |
| 2017-03-22 | $18.28 | $18.33 | $17.89 | $18.01 | $16.18 | 4,262,265 |
| 2017-03-21 | $18.32 | $18.51 | $18.17 | $18.24 | $16.39 | 3,805,803 |
| 2017-03-20 | $18.13 | $18.40 | $17.93 | $18.33 | $16.47 | 6,020,585 |
| 2017-03-17 | $18.00 | $18.56 | $18.00 | $18.06 | $16.23 | 12,065,082 |
| 2017-03-16 | $17.47 | $17.98 | $17.22 | $17.89 | $16.08 | 9,435,041 |
| 2017-03-15 | $17.14 | $17.61 | $17.08 | $17.46 | $15.69 | 8,199,809 |
| 2017-03-14 | $17.35 | $17.35 | $16.79 | $17.01 | $15.29 | 6,336,205 |
| 2017-03-13 | $17.87 | $18.06 | $17.27 | $17.33 | $15.57 | 9,000,158 |
| 2017-03-10 | $17.96 | $18.06 | $17.57 | $17.86 | $16.05 | 5,923,911 |
| 2017-03-09 | $17.09 | $17.87 | $17.04 | $17.86 | $16.05 | 7,437,129 |
| 2017-03-08 | $17.06 | $17.27 | $16.59 | $17.17 | $15.43 | 7,587,644 |
| 2017-03-07 | $17.49 | $17.66 | $16.95 | $17.10 | $15.37 | 5,974,710 |
| 2017-03-06 | $17.28 | $17.43 | $16.95 | $17.36 | $15.60 | 10,790,047 |
| 2017-03-03 | $17.03 | $17.31 | $16.89 | $17.30 | $15.55 | 4,584,487 |
| 2017-03-02 | $16.73 | $17.47 | $16.73 | $17.03 | $15.30 | 8,078,878 |
| 2017-03-01 | $16.86 | $17.10 | $16.70 | $16.85 | $15.14 | 14,262,167 |
| 2017-02-28 | $16.43 | $16.88 | $15.83 | $16.56 | $14.88 | 9,653,038 |
| 2017-02-27 | $17.41 | $17.71 | $16.66 | $16.77 | $15.07 | 9,383,733 |
| 2017-02-24 | $17.19 | $17.57 | $17.13 | $17.46 | $15.69 | 6,467,851 |
| 2017-02-23 | $17.01 | $17.28 | $16.94 | $17.04 | $15.31 | 6,036,009 |
| 2017-02-22 | $17.05 | $17.05 | $16.69 | $16.83 | $15.12 | 4,706,572 |
| 2017-02-21 | $16.79 | $17.30 | $16.52 | $17.12 | $15.38 | 3,779,057 |
| 2017-02-17 | $17.11 | $17.13 | $16.73 | $17.10 | $15.37 | 3,986,996 |
| 2017-02-16 | $17.49 | $17.49 | $17.09 | $17.11 | $15.38 | 4,479,008 |
| 2017-02-15 | $16.74 | $17.75 | $16.73 | $17.49 | $15.72 | 8,391,042 |
| 2017-02-14 | $16.63 | $16.81 | $16.32 | $16.79 | $15.09 | 6,752,840 |
| 2017-02-13 | $16.60 | $16.94 | $16.54 | $16.75 | $15.05 | 5,709,712 |
| 2017-02-10 | $16.50 | $16.66 | $16.32 | $16.66 | $14.97 | 3,186,988 |
| 2017-02-09 | $16.23 | $16.50 | $16.21 | $16.42 | $14.76 | 4,257,470 |
| 2017-02-08 | $16.20 | $16.51 | $16.02 | $16.36 | $14.70 | 4,443,492 |
| 2017-02-07 | $16.64 | $16.70 | $16.23 | $16.27 | $14.62 | 5,060,144 |
| 2017-02-06 | $17.12 | $17.21 | $16.39 | $16.70 | $15.01 | 6,966,277 |
| 2017-02-03 | $16.74 | $17.56 | $16.57 | $17.08 | $15.35 | 11,968,817 |
| 2017-02-02 | $16.28 | $16.79 | $16.08 | $16.71 | $15.02 | 6,049,650 |
| 2017-02-01 | $16.49 | $16.60 | $16.19 | $16.34 | $14.68 | 3,379,154 |
| 2017-01-31 | $16.18 | $16.58 | $16.18 | $16.54 | $14.86 | 3,836,708 |
| 2017-01-30 | $16.40 | $16.42 | $16.02 | $16.26 | $14.61 | 4,848,323 |
| 2017-01-27 | $16.41 | $16.60 | $16.31 | $16.45 | $14.75 | 3,317,616 |
| 2017-01-26 | $16.46 | $16.64 | $16.33 | $16.46 | $14.76 | 4,412,747 |
| 2017-01-25 | $16.39 | $16.56 | $16.31 | $16.44 | $14.75 | 5,031,056 |
| 2017-01-24 | $16.32 | $16.62 | $16.20 | $16.37 | $14.68 | 6,634,389 |
| 2017-01-23 | $16.21 | $16.50 | $15.89 | $16.21 | $14.54 | 5,812,675 |
| 2017-01-20 | $15.68 | $16.41 | $15.66 | $16.11 | $14.45 | 8,393,893 |
| 2017-01-19 | $15.17 | $15.57 | $15.11 | $15.56 | $13.96 | 13,204,134 |
| 2017-01-18 | $15.39 | $15.56 | $15.13 | $15.26 | $13.69 | 6,565,489 |
| 2017-01-17 | $15.45 | $15.92 | $15.05 | $15.34 | $13.76 | 10,917,987 |
| 2017-01-13 | $14.33 | $14.63 | $14.30 | $14.60 | $13.10 | 6,953,102 |
| 2017-01-12 | $14.05 | $14.44 | $13.95 | $14.38 | $12.90 | 7,591,133 |
| 2017-01-11 | $13.68 | $14.10 | $13.68 | $14.10 | $12.65 | 14,526,847 |
| 2017-01-10 | $13.43 | $13.71 | $13.24 | $13.62 | $12.22 | 8,770,640 |
| 2017-01-09 | $13.35 | $13.51 | $13.13 | $13.47 | $12.08 | 8,445,232 |
| 2017-01-06 | $13.31 | $13.45 | $12.96 | $13.36 | $11.98 | 8,693,199 |
| 2017-01-05 | $13.01 | $13.31 | $12.92 | $13.28 | $11.91 | 8,121,261 |
| 2017-01-04 | $12.32 | $13.07 | $12.30 | $13.03 | $11.69 | 8,040,405 |
| 2017-01-03 | $12.32 | $12.45 | $12.19 | $12.30 | $11.03 | 3,228,591 |
| 2016-12-30 | $12.45 | $12.46 | $12.22 | $12.26 | $11.00 | 3,448,684 |
| 2016-12-29 | $12.43 | $12.56 | $12.33 | $12.39 | $11.11 | 2,640,608 |
| 2016-12-28 | $12.66 | $12.70 | $12.42 | $12.43 | $11.15 | 2,749,111 |
| 2016-12-27 | $12.30 | $12.61 | $12.30 | $12.60 | $11.30 | 3,651,798 |
| 2016-12-23 | $12.21 | $12.43 | $12.14 | $12.34 | $11.07 | 3,600,460 |
| 2016-12-22 | $12.34 | $12.46 | $12.11 | $12.13 | $10.88 | 5,885,844 |
| 2016-12-21 | $12.55 | $12.70 | $12.33 | $12.37 | $11.10 | 6,076,005 |
| 2016-12-20 | $12.85 | $12.88 | $12.46 | $12.50 | $11.21 | 3,681,645 |
| 2016-12-19 | $12.34 | $12.86 | $12.31 | $12.85 | $11.53 | 6,513,501 |
| 2016-12-16 | $12.33 | $12.62 | $12.22 | $12.30 | $11.03 | 20,156,309 |
| 2016-12-15 | $12.42 | $12.60 | $12.10 | $12.58 | $11.28 | 5,194,011 |
| 2016-12-14 | $12.78 | $13.01 | $12.42 | $12.48 | $11.19 | 7,381,055 |
| 2016-12-13 | $12.69 | $12.88 | $12.52 | $12.79 | $11.47 | 7,563,228 |
| 2016-12-12 | $12.93 | $13.06 | $12.43 | $12.60 | $11.30 | 10,262,238 |
| 2016-12-09 | $12.50 | $12.89 | $12.37 | $12.86 | $11.53 | 8,596,151 |
| 2016-12-08 | $11.90 | $12.49 | $11.86 | $12.46 | $11.18 | 5,565,626 |
| 2016-12-07 | $11.89 | $12.04 | $11.80 | $11.95 | $10.72 | 7,441,256 |
| 2016-12-06 | $11.69 | $11.86 | $11.49 | $11.82 | $10.60 | 6,877,217 |
| 2016-12-05 | $11.32 | $11.75 | $11.06 | $11.71 | $10.50 | 6,788,485 |
| 2016-12-02 | $10.98 | $11.45 | $10.98 | $11.24 | $10.08 | 4,807,470 |
| 2016-12-01 | $11.31 | $11.44 | $11.06 | $11.11 | $9.97 | 9,254,103 |
| 2016-11-30 | $11.36 | $11.51 | $11.29 | $11.34 | $10.17 | 19,546,726 |
| 2016-11-29 | $11.52 | $11.64 | $11.22 | $11.31 | $10.14 | 5,020,611 |
| 2016-11-28 | $11.05 | $11.57 | $11.04 | $11.55 | $10.36 | 5,696,811 |
| 2016-11-25 | $11.03 | $11.11 | $10.92 | $10.95 | $9.82 | 1,755,896 |
| 2016-11-23 | $10.76 | $11.12 | $10.75 | $11.03 | $9.89 | 2,868,149 |
| 2016-11-22 | $11.41 | $11.45 | $10.89 | $10.91 | $9.79 | 4,404,020 |
| 2016-11-21 | $11.33 | $11.61 | $11.31 | $11.52 | $10.33 | 3,108,419 |
| 2016-11-18 | $11.27 | $11.47 | $11.20 | $11.21 | $10.05 | 2,820,404 |
| 2016-11-17 | $11.17 | $11.52 | $11.14 | $11.25 | $10.09 | 4,539,493 |
| 2016-11-16 | $11.43 | $11.43 | $11.02 | $11.19 | $10.04 | 4,730,157 |
| 2016-11-15 | $11.59 | $11.75 | $11.28 | $11.48 | $10.30 | 6,342,427 |
| 2016-11-14 | $11.17 | $11.83 | $11.11 | $11.68 | $10.48 | 5,602,650 |
| 2016-11-11 | $11.08 | $11.25 | $10.78 | $11.07 | $9.93 | 5,899,312 |
| 2016-11-10 | $12.10 | $12.10 | $11.06 | $11.07 | $9.93 | 8,540,717 |
| 2016-11-09 | $11.57 | $12.15 | $11.43 | $12.03 | $10.79 | 7,199,914 |
| 2016-11-08 | $11.47 | $11.66 | $11.32 | $11.47 | $10.29 | 6,675,854 |
| 2016-11-07 | $11.26 | $11.52 | $11.24 | $11.38 | $10.21 | 6,461,407 |
| 2016-11-04 | $10.78 | $11.67 | $10.73 | $11.03 | $9.89 | 11,248,588 |
| 2016-11-03 | $9.95 | $10.37 | $9.84 | $10.13 | $9.09 | 6,046,126 |
| 2016-11-02 | $10.46 | $10.48 | $9.88 | $9.89 | $8.87 | 8,690,977 |
| 2016-11-01 | $10.65 | $10.76 | $10.50 | $10.63 | $9.53 | 5,105,435 |
| 2016-10-31 | $10.37 | $10.80 | $10.37 | $10.63 | $9.53 | 8,552,893 |
| 2016-10-28 | $10.41 | $10.57 | $10.20 | $10.30 | $9.24 | 5,802,476 |
| 2016-10-27 | $10.50 | $10.72 | $10.37 | $10.47 | $9.36 | 5,371,875 |
| 2016-10-26 | $10.87 | $10.93 | $10.40 | $10.53 | $9.42 | 7,669,356 |
| 2016-10-25 | $11.11 | $11.18 | $10.81 | $10.95 | $9.79 | 7,114,954 |
| 2016-10-24 | $11.57 | $11.73 | $11.05 | $11.11 | $9.94 | 5,960,030 |
| 2016-10-21 | $11.52 | $11.88 | $11.33 | $11.52 | $10.30 | 6,071,971 |
| 2016-10-20 | $12.09 | $12.15 | $11.38 | $11.64 | $10.41 | 6,933,586 |
| 2016-10-19 | $11.75 | $12.12 | $11.49 | $12.10 | $10.82 | 5,508,898 |
| 2016-10-18 | $11.13 | $11.76 | $11.00 | $11.70 | $10.46 | 9,783,262 |
| 2016-10-17 | $11.13 | $11.25 | $10.92 | $10.97 | $9.81 | 3,838,772 |
| 2016-10-14 | $11.27 | $11.46 | $11.02 | $11.11 | $9.94 | 5,277,036 |
| 2016-10-13 | $11.07 | $11.34 | $10.87 | $11.27 | $10.08 | 4,231,727 |
| 2016-10-12 | $11.15 | $11.30 | $11.00 | $11.14 | $9.96 | 3,423,238 |
| 2016-10-11 | $11.34 | $11.38 | $10.96 | $11.13 | $9.95 | 5,548,845 |
| 2016-10-10 | $11.10 | $11.44 | $11.10 | $11.42 | $10.21 | 3,755,290 |
| 2016-10-07 | $11.08 | $11.18 | $10.97 | $10.98 | $9.82 | 5,827,502 |
| 2016-10-06 | $10.91 | $11.12 | $10.87 | $10.97 | $9.81 | 4,210,443 |
| 2016-10-05 | $11.14 | $11.16 | $10.88 | $10.97 | $9.81 | 4,074,508 |
| 2016-10-04 | $11.26 | $11.30 | $10.84 | $11.05 | $9.88 | 5,934,000 |
| 2016-10-03 | $11.32 | $11.62 | $11.04 | $11.28 | $10.09 | 5,167,998 |
| 2016-09-30 | $11.18 | $11.26 | $11.04 | $11.21 | $10.03 | 4,397,911 |
| 2016-09-29 | $11.37 | $11.40 | $11.03 | $11.10 | $9.93 | 4,856,358 |
| 2016-09-28 | $11.24 | $11.49 | $11.20 | $11.42 | $10.21 | 5,284,413 |
| 2016-09-27 | $11.26 | $11.31 | $11.03 | $11.19 | $10.01 | 3,556,134 |
| 2016-09-26 | $11.49 | $11.54 | $11.25 | $11.30 | $10.11 | 4,892,918 |
| 2016-09-23 | $11.66 | $11.85 | $11.51 | $11.53 | $10.31 | 5,562,716 |
| 2016-09-22 | $11.98 | $12.09 | $11.51 | $11.76 | $10.52 | 5,600,984 |
| 2016-09-21 | $11.54 | $11.98 | $11.50 | $11.88 | $10.62 | 6,697,764 |
| 2016-09-20 | $11.27 | $11.53 | $11.16 | $11.43 | $10.22 | 5,937,912 |
| 2016-09-19 | $11.27 | $11.33 | $11.07 | $11.22 | $10.03 | 3,089,941 |
| 2016-09-16 | $10.98 | $11.30 | $10.86 | $11.26 | $10.07 | 9,279,516 |
| 2016-09-15 | $10.82 | $11.31 | $10.70 | $11.15 | $9.97 | 6,643,271 |
| 2016-09-14 | $10.98 | $11.15 | $10.76 | $10.89 | $9.74 | 6,253,323 |
| 2016-09-13 | $11.72 | $11.79 | $10.78 | $10.98 | $9.82 | 6,640,143 |
| 2016-09-12 | $11.79 | $12.05 | $11.57 | $11.98 | $10.71 | 4,535,137 |
| 2016-09-09 | $12.25 | $12.25 | $11.59 | $11.60 | $10.37 | 3,863,022 |
| 2016-09-08 | $12.29 | $12.51 | $12.22 | $12.42 | $11.11 | 5,409,300 |
| 2016-09-07 | $12.15 | $12.48 | $12.15 | $12.30 | $11.00 | 3,561,533 |
| 2016-09-06 | $11.98 | $12.24 | $11.84 | $12.15 | $10.87 | 2,441,183 |
| 2016-09-02 | $11.71 | $12.08 | $11.71 | $11.98 | $10.71 | 2,527,742 |
| 2016-09-01 | $12.10 | $12.17 | $11.56 | $11.60 | $10.37 | 4,334,344 |
| 2016-08-31 | $12.16 | $12.25 | $11.75 | $12.11 | $10.83 | 4,021,836 |
| 2016-08-30 | $12.54 | $12.63 | $12.16 | $12.19 | $10.90 | 2,537,075 |
| 2016-08-29 | $12.29 | $12.53 | $12.26 | $12.52 | $11.20 | 2,509,524 |
| 2016-08-26 | $12.41 | $12.68 | $12.21 | $12.26 | $10.96 | 3,124,304 |
| 2016-08-25 | $12.21 | $12.46 | $12.20 | $12.35 | $11.05 | 1,913,469 |
| 2016-08-24 | $12.55 | $12.62 | $12.14 | $12.20 | $10.91 | 3,306,928 |
| 2016-08-23 | $12.55 | $12.80 | $12.48 | $12.56 | $11.23 | 4,414,557 |
| 2016-08-22 | $12.29 | $12.50 | $12.19 | $12.49 | $11.17 | 3,361,941 |
| 2016-08-19 | $12.51 | $12.51 | $12.28 | $12.37 | $11.06 | 2,549,437 |
| 2016-08-18 | $12.39 | $12.57 | $12.35 | $12.57 | $11.24 | 3,166,306 |
| 2016-08-17 | $12.28 | $12.45 | $12.08 | $12.38 | $11.07 | 5,199,169 |
| 2016-08-16 | $12.64 | $12.73 | $12.28 | $12.30 | $11.00 | 4,576,588 |
| 2016-08-15 | $12.77 | $12.87 | $12.55 | $12.61 | $11.28 | 4,669,123 |
| 2016-08-12 | $13.02 | $13.15 | $12.67 | $12.72 | $11.38 | 3,449,045 |
| 2016-08-11 | $12.81 | $13.05 | $12.69 | $12.97 | $11.60 | 3,624,686 |
| 2016-08-10 | $12.85 | $13.11 | $12.54 | $12.75 | $11.40 | 5,298,791 |
| 2016-08-09 | $13.51 | $13.82 | $12.75 | $12.83 | $11.47 | 5,769,223 |
| 2016-08-08 | $13.70 | $13.88 | $13.50 | $13.52 | $12.09 | 4,528,029 |
| 2016-08-05 | $13.64 | $13.93 | $13.60 | $13.62 | $12.18 | 3,833,268 |
| 2016-08-04 | $14.10 | $14.25 | $13.56 | $13.80 | $12.34 | 4,995,492 |
| 2016-08-03 | $13.80 | $14.54 | $13.66 | $14.14 | $12.65 | 3,950,898 |
| 2016-08-02 | $13.68 | $13.87 | $13.54 | $13.77 | $12.32 | 3,456,969 |
| 2016-08-01 | $13.78 | $13.90 | $13.46 | $13.66 | $12.22 | 4,738,026 |
| 2016-07-29 | $14.03 | $14.13 | $13.77 | $13.84 | $12.38 | 4,590,439 |
| 2016-07-28 | $13.97 | $14.18 | $13.80 | $14.09 | $12.60 | 3,548,879 |
| 2016-07-27 | $14.87 | $14.99 | $13.88 | $13.98 | $12.48 | 5,553,904 |
| 2016-07-26 | $14.84 | $15.05 | $14.67 | $14.77 | $13.18 | 2,584,664 |
| 2016-07-25 | $14.81 | $15.03 | $14.66 | $14.79 | $13.20 | 2,851,426 |
| 2016-07-22 | $14.62 | $14.89 | $14.52 | $14.79 | $13.20 | 3,523,385 |
| 2016-07-21 | $14.65 | $14.86 | $14.50 | $14.57 | $13.00 | 4,370,860 |
| 2016-07-20 | $14.53 | $14.78 | $14.18 | $14.67 | $13.09 | 5,182,400 |
| 2016-07-19 | $15.48 | $15.53 | $14.61 | $14.64 | $13.07 | 4,485,162 |
| 2016-07-18 | $15.47 | $15.54 | $15.35 | $15.53 | $13.86 | 3,310,945 |
| 2016-07-15 | $15.35 | $15.55 | $15.23 | $15.47 | $13.81 | 3,465,163 |
| 2016-07-14 | $15.61 | $16.02 | $15.29 | $15.31 | $13.66 | 5,740,040 |
| 2016-07-13 | $15.81 | $15.88 | $15.50 | $15.87 | $14.16 | 4,365,962 |
| 2016-07-12 | $15.49 | $15.97 | $15.49 | $15.78 | $14.08 | 4,066,095 |
| 2016-07-11 | $14.95 | $15.37 | $14.93 | $15.36 | $13.71 | 3,267,713 |
| 2016-07-08 | $14.69 | $15.07 | $14.68 | $15.07 | $13.45 | 3,921,319 |
| 2016-07-07 | $14.65 | $14.94 | $14.36 | $14.56 | $12.99 | 3,597,869 |
| 2016-07-06 | $14.40 | $14.71 | $14.32 | $14.63 | $13.06 | 2,517,166 |
| 2016-07-05 | $14.85 | $14.93 | $14.20 | $14.50 | $12.94 | 3,326,880 |
| 2016-07-01 | $15.03 | $15.41 | $14.96 | $15.02 | $13.40 | 4,415,500 |
| 2016-06-30 | $14.75 | $15.01 | $14.31 | $14.99 | $13.38 | 5,480,139 |
| 2016-06-29 | $14.37 | $14.84 | $14.36 | $14.71 | $13.13 | 5,609,852 |
| 2016-06-28 | $13.59 | $14.27 | $13.59 | $14.19 | $12.66 | 6,337,882 |
| 2016-06-27 | $13.81 | $13.98 | $13.22 | $13.32 | $11.89 | 5,504,944 |
| 2016-06-24 | $14.17 | $14.35 | $13.87 | $13.99 | $12.49 | 7,257,901 |
| 2016-06-23 | $14.27 | $14.55 | $14.21 | $14.53 | $12.97 | 3,186,628 |
| 2016-06-22 | $14.30 | $14.36 | $13.88 | $14.14 | $12.62 | 4,076,094 |
| 2016-06-21 | $14.26 | $14.46 | $14.07 | $14.33 | $12.79 | 3,314,261 |
| 2016-06-20 | $14.44 | $14.72 | $14.24 | $14.25 | $12.72 | 3,950,390 |
| 2016-06-17 | $14.02 | $14.72 | $14.02 | $14.39 | $12.84 | 6,458,225 |
| 2016-06-16 | $13.84 | $14.21 | $13.62 | $13.97 | $12.47 | 8,547,511 |
| 2016-06-15 | $14.12 | $14.34 | $13.76 | $13.95 | $12.45 | 6,757,402 |
| 2016-06-14 | $14.80 | $14.89 | $14.09 | $14.23 | $12.70 | 7,032,790 |
| 2016-06-13 | $14.85 | $15.18 | $14.66 | $14.88 | $13.28 | 5,681,326 |
| 2016-06-10 | $16.36 | $16.36 | $14.86 | $14.90 | $13.30 | 9,009,710 |
| 2016-06-09 | $16.91 | $16.92 | $16.05 | $16.59 | $14.81 | 10,766,865 |
| 2016-06-08 | $18.07 | $18.32 | $17.74 | $17.78 | $15.87 | 4,577,636 |
| 2016-06-07 | $17.81 | $18.00 | $17.57 | $17.90 | $15.97 | 6,320,116 |
| 2016-06-06 | $17.50 | $17.90 | $17.44 | $17.87 | $15.95 | 6,683,409 |
| 2016-06-03 | $17.30 | $17.57 | $17.06 | $17.39 | $15.52 | 6,667,953 |
| 2016-06-02 | $16.75 | $17.35 | $16.75 | $17.15 | $15.31 | 4,419,859 |
| 2016-06-01 | $16.34 | $16.93 | $16.30 | $16.85 | $15.04 | 6,392,186 |
| 2016-05-31 | $16.24 | $16.75 | $16.19 | $16.38 | $14.62 | 5,780,183 |
| 2016-05-27 | $15.66 | $16.26 | $15.66 | $16.19 | $14.45 | 3,843,613 |
| 2016-05-26 | $15.93 | $16.09 | $15.56 | $15.65 | $13.97 | 7,175,641 |
| 2016-05-25 | $15.62 | $15.95 | $15.43 | $15.85 | $14.15 | 6,265,699 |
| 2016-05-24 | $16.01 | $16.21 | $15.70 | $16.02 | $14.30 | 3,819,459 |
| 2016-05-23 | $15.69 | $16.15 | $15.66 | $15.90 | $14.19 | 3,279,615 |
| 2016-05-20 | $15.57 | $15.82 | $15.49 | $15.73 | $14.04 | 3,025,179 |
| 2016-05-19 | $15.17 | $15.70 | $15.08 | $15.49 | $13.82 | 3,255,722 |
| 2016-05-18 | $15.64 | $15.86 | $15.18 | $15.31 | $13.66 | 4,153,991 |
| 2016-05-17 | $15.73 | $16.16 | $15.57 | $15.79 | $14.09 | 4,639,953 |
| 2016-05-16 | $15.50 | $15.96 | $15.44 | $15.76 | $14.06 | 5,913,926 |
| 2016-05-13 | $15.58 | $15.80 | $15.38 | $15.45 | $13.79 | 4,175,184 |
| 2016-05-12 | $15.89 | $16.03 | $15.52 | $15.63 | $13.95 | 4,776,962 |
| 2016-05-11 | $15.95 | $16.15 | $15.60 | $15.77 | $14.07 | 5,384,422 |
| 2016-05-10 | $15.75 | $15.97 | $15.56 | $15.95 | $14.23 | 4,599,139 |
| 2016-05-09 | $15.66 | $15.77 | $15.25 | $15.65 | $13.97 | 5,664,050 |
| 2016-05-06 | $14.88 | $15.59 | $14.84 | $15.52 | $13.85 | 6,040,450 |
| 2016-05-05 | $14.92 | $15.68 | $14.77 | $14.86 | $13.26 | 7,549,511 |
| 2016-05-04 | $14.13 | $14.69 | $14.11 | $14.62 | $13.05 | 7,506,324 |
| 2016-05-03 | $14.75 | $14.78 | $13.92 | $14.03 | $12.52 | 5,892,440 |
| 2016-05-02 | $15.01 | $15.08 | $14.76 | $14.90 | $13.30 | 7,783,614 |
| 2016-04-29 | $15.10 | $15.25 | $14.85 | $15.10 | $13.48 | 5,496,983 |
| 2016-04-28 | $14.85 | $15.33 | $14.67 | $15.00 | $13.39 | 6,280,467 |
| 2016-04-27 | $14.64 | $15.26 | $14.62 | $14.98 | $13.34 | 8,405,548 |
| 2016-04-26 | $14.21 | $14.56 | $14.20 | $14.55 | $12.96 | 5,349,662 |
| 2016-04-25 | $14.10 | $14.32 | $13.97 | $14.18 | $12.63 | 5,069,169 |
| 2016-04-22 | $14.08 | $14.57 | $14.01 | $14.20 | $12.65 | 5,664,452 |
| 2016-04-21 | $14.11 | $14.37 | $13.85 | $13.99 | $12.46 | 6,258,065 |
| 2016-04-20 | $14.30 | $14.30 | $13.90 | $14.08 | $12.54 | 6,106,817 |
| 2016-04-19 | $13.91 | $14.33 | $13.73 | $14.31 | $12.75 | 7,431,344 |
| 2016-04-18 | $13.29 | $13.92 | $13.12 | $13.78 | $12.27 | 5,437,438 |
| 2016-04-15 | $13.22 | $13.80 | $13.15 | $13.65 | $12.16 | 4,331,104 |
| 2016-04-14 | $13.43 | $13.55 | $13.24 | $13.31 | $11.85 | 3,609,042 |
| 2016-04-13 | $13.31 | $13.65 | $13.07 | $13.43 | $11.96 | 4,157,507 |
| 2016-04-12 | $13.14 | $13.38 | $12.84 | $13.28 | $11.83 | 4,739,220 |
| 2016-04-11 | $12.77 | $13.36 | $12.70 | $13.11 | $11.68 | 5,292,755 |
| 2016-04-08 | $12.47 | $13.00 | $12.47 | $12.67 | $11.28 | 5,634,647 |
| 2016-04-07 | $12.02 | $12.49 | $11.97 | $12.24 | $10.90 | 8,468,721 |
| 2016-04-06 | $12.29 | $12.35 | $11.69 | $12.03 | $10.71 | 10,375,661 |
| 2016-04-05 | $12.70 | $12.75 | $12.20 | $12.21 | $10.88 | 12,557,929 |
| 2016-04-04 | $12.77 | $13.27 | $12.62 | $12.81 | $11.41 | 6,554,289 |
| 2016-04-01 | $12.98 | $12.99 | $12.33 | $12.77 | $11.37 | 7,085,577 |
| 2016-03-31 | $12.94 | $13.20 | $12.82 | $13.01 | $11.59 | 5,116,800 |
| 2016-03-30 | $13.35 | $13.56 | $12.93 | $12.94 | $11.53 | 5,551,600 |
| 2016-03-29 | $12.78 | $13.23 | $12.10 | $13.22 | $11.77 | 7,167,016 |
| 2016-03-28 | $13.20 | $13.25 | $12.67 | $12.89 | $11.48 | 3,114,930 |
| 2016-03-24 | $12.86 | $13.18 | $12.35 | $13.14 | $11.70 | 5,809,790 |
| 2016-03-23 | $13.69 | $13.72 | $12.98 | $12.99 | $11.57 | 4,170,275 |
| 2016-03-22 | $13.50 | $13.92 | $13.38 | $13.77 | $12.26 | 3,819,145 |
| 2016-03-21 | $13.67 | $14.00 | $13.49 | $13.56 | $12.08 | 4,556,774 |
| 2016-03-18 | $13.97 | $14.47 | $13.64 | $13.70 | $12.20 | 8,065,742 |
| 2016-03-17 | $14.06 | $14.37 | $13.59 | $13.96 | $12.43 | 5,091,972 |
| 2016-03-16 | $13.35 | $13.90 | $13.25 | $13.85 | $12.34 | 5,218,928 |
| 2016-03-15 | $13.54 | $13.57 | $12.84 | $13.30 | $11.85 | 5,352,160 |
| 2016-03-14 | $13.73 | $13.94 | $13.51 | $13.67 | $12.18 | 6,334,890 |
| 2016-03-11 | $13.13 | $13.87 | $13.12 | $13.74 | $12.24 | 8,500,844 |
| 2016-03-10 | $12.44 | $13.01 | $12.25 | $12.89 | $11.48 | 7,738,824 |
| 2016-03-09 | $12.57 | $12.84 | $12.00 | $12.36 | $11.01 | 15,573,499 |
| 2016-03-08 | $13.59 | $13.65 | $12.45 | $12.51 | $11.14 | 8,399,701 |
| 2016-03-07 | $13.06 | $14.16 | $13.03 | $13.64 | $12.15 | 9,337,254 |
| 2016-03-04 | $12.49 | $13.30 | $12.44 | $13.07 | $11.64 | 8,034,263 |
| 2016-03-03 | $12.11 | $12.77 | $12.07 | $12.52 | $11.15 | 7,250,596 |
| 2016-03-02 | $11.13 | $12.19 | $11.05 | $12.16 | $10.83 | 5,908,701 |
| 2016-03-01 | $10.87 | $11.28 | $10.66 | $11.26 | $10.03 | 6,735,603 |
| 2016-02-29 | $10.35 | $10.98 | $10.11 | $10.78 | $9.60 | 10,348,139 |
| 2016-02-26 | $10.97 | $11.32 | $10.93 | $11.08 | $9.87 | 5,193,408 |
| 2016-02-25 | $10.86 | $11.37 | $10.66 | $10.90 | $9.71 | 3,836,775 |
| 2016-02-24 | $10.18 | $10.95 | $9.97 | $10.83 | $9.65 | 6,341,469 |
| 2016-02-23 | $10.45 | $10.55 | $10.14 | $10.32 | $9.19 | 4,410,881 |
| 2016-02-22 | $10.15 | $10.58 | $10.12 | $10.57 | $9.41 | 6,488,701 |
| 2016-02-19 | $10.28 | $10.29 | $9.76 | $10.01 | $8.92 | 5,761,641 |
| 2016-02-18 | $10.20 | $10.53 | $10.06 | $10.43 | $9.29 | 7,247,195 |
| 2016-02-17 | $9.81 | $10.75 | $9.78 | $10.20 | $9.08 | 6,842,953 |
| 2016-02-16 | $9.57 | $9.80 | $9.50 | $9.70 | $8.64 | 4,103,212 |
| 2016-02-12 | $9.70 | $9.73 | $9.03 | $9.58 | $8.53 | 6,319,614 |
| 2016-02-11 | $10.44 | $10.57 | $9.53 | $9.59 | $8.54 | 5,993,087 |
| 2016-02-10 | $10.77 | $10.97 | $10.17 | $10.70 | $9.53 | 5,083,921 |
| 2016-02-09 | $10.90 | $11.01 | $10.60 | $10.84 | $9.65 | 5,342,924 |
| 2016-02-08 | $11.42 | $11.92 | $10.95 | $11.14 | $9.92 | 9,316,340 |
| 2016-02-05 | $11.60 | $11.81 | $11.16 | $11.57 | $10.31 | 11,192,480 |
| 2016-02-04 | $11.24 | $12.14 | $11.19 | $11.68 | $10.40 | 11,622,842 |
| 2016-02-03 | $10.84 | $11.68 | $10.82 | $11.38 | $10.14 | 8,689,300 |
| 2016-02-02 | $10.57 | $10.75 | $10.20 | $10.71 | $9.54 | 5,154,108 |
| 2016-02-01 | $10.63 | $10.76 | $10.11 | $10.67 | $9.50 | 6,163,029 |
| 2016-01-29 | $10.30 | $10.79 | $10.30 | $10.64 | $9.48 | 7,807,870 |
| 2016-01-28 | $9.82 | $10.15 | $9.65 | $10.10 | $9.00 | 6,482,654 |
| 2016-01-27 | $9.68 | $10.29 | $9.46 | $9.89 | $8.68 | 7,390,019 |
| 2016-01-26 | $9.18 | $9.73 | $8.96 | $9.67 | $8.49 | 5,084,141 |
| 2016-01-25 | $9.63 | $9.76 | $8.93 | $8.98 | $7.88 | 7,452,446 |
| 2016-01-22 | $10.04 | $10.24 | $9.73 | $9.93 | $8.72 | 8,052,839 |
| 2016-01-21 | $9.60 | $10.48 | $9.57 | $9.89 | $8.68 | 9,008,149 |
| 2016-01-20 | $9.71 | $9.79 | $8.92 | $9.58 | $8.41 | 9,379,488 |
| 2016-01-19 | $10.22 | $10.40 | $9.86 | $10.03 | $8.81 | 7,006,927 |
| 2016-01-15 | $10.14 | $10.24 | $9.52 | $10.11 | $8.88 | 6,972,941 |
| 2016-01-14 | $9.87 | $10.60 | $9.64 | $10.48 | $9.20 | 8,482,270 |
| 2016-01-13 | $10.04 | $10.27 | $9.58 | $9.82 | $8.62 | 8,335,260 |
| 2016-01-12 | $10.31 | $10.66 | $9.79 | $9.90 | $8.69 | 9,426,463 |
| 2016-01-11 | $11.33 | $11.37 | $10.18 | $10.23 | $8.98 | 10,061,159 |
| 2016-01-08 | $11.36 | $11.74 | $11.06 | $11.34 | $9.96 | 6,938,022 |
| 2016-01-07 | $10.83 | $11.66 | $10.73 | $11.26 | $9.89 | 6,546,403 |
| 2016-01-06 | $11.72 | $11.79 | $10.94 | $11.03 | $9.69 | 8,211,445 |
| 2016-01-05 | $11.57 | $12.04 | $11.12 | $11.97 | $10.51 | 6,550,344 |
| 2016-01-04 | $11.57 | $11.88 | $11.24 | $11.53 | $10.12 | 6,279,777 |
| 2015-12-31 | $11.11 | $11.94 | $11.10 | $11.77 | $10.33 | 4,771,079 |
| 2015-12-30 | $11.36 | $11.66 | $11.08 | $11.09 | $9.74 | 3,955,184 |
| 2015-12-29 | $11.44 | $11.71 | $11.02 | $11.55 | $10.14 | 5,219,906 |
| 2015-12-28 | $11.50 | $11.58 | $11.06 | $11.37 | $9.98 | 4,710,872 |
| 2015-12-24 | $11.52 | $11.71 | $11.37 | $11.50 | $10.10 | 4,220,032 |
| 2015-12-23 | $11.00 | $11.76 | $10.96 | $11.54 | $10.13 | 6,631,036 |
| 2015-12-22 | $10.98 | $11.25 | $10.73 | $10.90 | $9.57 | 6,320,826 |
| 2015-12-21 | $10.22 | $11.20 | $10.05 | $11.07 | $9.72 | 12,196,537 |
| 2015-12-18 | $9.43 | $10.41 | $9.43 | $10.37 | $9.11 | 20,982,818 |
| 2015-12-17 | $9.63 | $9.72 | $9.22 | $9.52 | $8.36 | 6,540,659 |
| 2015-12-16 | $9.35 | $9.73 | $9.24 | $9.64 | $8.46 | 9,996,532 |
| 2015-12-15 | $9.26 | $9.68 | $9.22 | $9.28 | $8.15 | 9,406,870 |
| 2015-12-14 | $10.12 | $10.27 | $9.12 | $9.20 | $8.08 | 10,889,053 |
| 2015-12-11 | $10.33 | $10.41 | $10.09 | $10.14 | $8.90 | 8,512,751 |
| 2015-12-10 | $10.50 | $10.85 | $10.35 | $10.47 | $9.19 | 7,127,511 |
| 2015-12-09 | $10.09 | $10.66 | $9.95 | $10.55 | $9.26 | 11,716,173 |
| 2015-12-08 | $9.45 | $10.38 | $9.20 | $10.09 | $8.86 | 17,913,939 |
| 2015-12-07 | $8.91 | $9.71 | $8.80 | $9.55 | $8.39 | 14,567,089 |
| 2015-12-04 | $10.94 | $10.95 | $8.81 | $9.00 | $7.90 | 28,917,594 |
| 2015-12-03 | $11.01 | $11.65 | $10.71 | $10.97 | $9.63 | 17,098,200 |
| 2015-12-02 | $12.21 | $12.21 | $10.52 | $10.79 | $9.47 | 14,984,148 |
| 2015-12-01 | $12.18 | $12.65 | $12.04 | $12.35 | $10.84 | 6,499,056 |
| 2015-11-30 | $11.67 | $12.42 | $11.51 | $12.36 | $10.85 | 8,746,386 |
| 2015-11-27 | $12.18 | $12.23 | $11.55 | $11.62 | $10.20 | 3,426,055 |
| 2015-11-25 | $12.55 | $12.55 | $12.08 | $12.18 | $10.69 | 6,371,622 |
| 2015-11-24 | $12.05 | $12.68 | $12.05 | $12.62 | $11.08 | 6,917,830 |
| 2015-11-23 | $12.09 | $12.23 | $11.83 | $12.15 | $10.67 | 6,477,509 |
| 2015-11-20 | $12.09 | $12.10 | $11.77 | $12.00 | $10.54 | 4,181,692 |
| 2015-11-19 | $12.18 | $12.18 | $11.63 | $11.93 | $10.48 | 5,685,689 |
| 2015-11-18 | $12.12 | $12.33 | $11.83 | $12.13 | $10.65 | 11,028,628 |
| 2015-11-17 | $12.72 | $12.74 | $11.96 | $12.02 | $10.55 | 4,630,158 |
| 2015-11-16 | $12.54 | $12.83 | $12.51 | $12.72 | $11.17 | 7,307,433 |
| 2015-11-13 | $12.54 | $12.85 | $12.33 | $12.61 | $11.07 | 8,722,080 |
| 2015-11-12 | $12.89 | $13.12 | $12.49 | $12.51 | $10.98 | 7,223,577 |
| 2015-11-11 | $13.65 | $13.74 | $12.86 | $13.03 | $11.44 | 6,904,781 |
| 2015-11-10 | $13.16 | $13.75 | $13.16 | $13.58 | $11.92 | 4,705,963 |
| 2015-11-09 | $13.48 | $13.80 | $13.12 | $13.30 | $11.68 | 6,140,558 |
| 2015-11-06 | $13.38 | $13.51 | $13.03 | $13.51 | $11.86 | 6,664,870 |
| 2015-11-05 | $13.95 | $14.07 | $13.46 | $13.58 | $11.92 | 7,089,382 |
| 2015-11-04 | $13.93 | $14.54 | $13.67 | $14.08 | $12.36 | 10,410,681 |
| 2015-11-03 | $13.30 | $13.81 | $13.29 | $13.48 | $11.84 | 7,984,634 |
| 2015-11-02 | $12.86 | $13.44 | $12.75 | $13.36 | $11.73 | 7,998,846 |
| 2015-10-30 | $12.82 | $12.97 | $12.65 | $12.89 | $11.32 | 4,596,443 |
| 2015-10-29 | $12.85 | $13.02 | $12.82 | $12.89 | $11.32 | 4,403,168 |
| 2015-10-28 | $12.66 | $13.34 | $12.65 | $13.03 | $11.31 | 8,364,571 |
| 2015-10-27 | $13.15 | $13.18 | $12.62 | $12.65 | $10.98 | 15,136,489 |
| 2015-10-26 | $14.03 | $14.05 | $13.08 | $13.15 | $11.42 | 9,598,650 |
| 2015-10-23 | $14.93 | $14.94 | $13.96 | $14.02 | $12.17 | 7,593,633 |
| 2015-10-22 | $14.90 | $15.05 | $14.66 | $14.92 | $12.95 | 5,609,363 |
| 2015-10-21 | $15.25 | $15.32 | $14.76 | $14.80 | $12.85 | 4,224,077 |
| 2015-10-20 | $14.79 | $15.38 | $14.79 | $15.25 | $13.24 | 5,477,279 |
| 2015-10-19 | $14.88 | $14.96 | $14.56 | $14.80 | $12.85 | 4,159,726 |
| 2015-10-16 | $15.40 | $15.48 | $14.78 | $15.02 | $13.04 | 4,652,125 |
| 2015-10-15 | $15.25 | $15.43 | $15.02 | $15.38 | $13.35 | 3,516,261 |
| 2015-10-14 | $15.10 | $15.48 | $14.97 | $15.20 | $13.20 | 4,839,556 |
| 2015-10-13 | $14.93 | $15.38 | $14.55 | $15.03 | $13.05 | 7,284,598 |
| 2015-10-12 | $15.51 | $15.58 | $14.79 | $14.91 | $12.95 | 4,810,374 |
| 2015-10-09 | $15.48 | $15.60 | $15.14 | $15.46 | $13.42 | 5,324,117 |
| 2015-10-08 | $15.35 | $15.61 | $15.02 | $15.45 | $13.42 | 13,124,686 |
| 2015-10-07 | $15.88 | $16.11 | $15.35 | $15.40 | $13.37 | 7,457,159 |
| 2015-10-06 | $15.83 | $15.93 | $15.42 | $15.78 | $13.70 | 5,083,809 |
| 2015-10-05 | $15.00 | $15.91 | $15.00 | $15.79 | $13.71 | 12,920,173 |
| 2015-10-02 | $14.55 | $14.98 | $14.55 | $14.87 | $12.91 | 14,113,028 |
| 2015-10-01 | $14.87 | $15.04 | $14.67 | $14.74 | $12.80 | 11,130,256 |
| 2015-09-30 | $14.59 | $14.95 | $14.59 | $14.85 | $12.89 | 10,692,935 |
| 2015-09-29 | $14.94 | $14.96 | $14.43 | $14.47 | $12.56 | 9,956,452 |
| 2015-09-28 | $15.07 | $15.17 | $14.81 | $14.89 | $12.93 | 9,485,922 |
| 2015-09-25 | $15.65 | $15.73 | $14.99 | $15.07 | $13.09 | 10,803,668 |
| 2015-09-24 | $15.24 | $15.66 | $14.98 | $15.48 | $13.44 | 10,102,861 |
| 2015-09-23 | $15.12 | $15.99 | $15.10 | $15.43 | $13.40 | 11,341,868 |
| 2015-09-22 | $16.45 | $16.45 | $14.94 | $15.36 | $13.34 | 19,685,851 |
| 2015-09-21 | $18.25 | $18.37 | $16.33 | $16.40 | $14.24 | 14,325,462 |
| 2015-09-18 | $19.14 | $19.26 | $17.75 | $17.98 | $15.61 | 15,523,123 |
| 2015-09-17 | $18.98 | $19.53 | $18.68 | $19.17 | $16.65 | 7,428,097 |
| 2015-09-16 | $19.04 | $19.14 | $18.83 | $18.97 | $16.47 | 6,446,192 |
| 2015-09-15 | $18.65 | $19.24 | $18.61 | $19.05 | $16.54 | 6,023,344 |
| 2015-09-14 | $18.47 | $18.51 | $18.20 | $18.42 | $15.99 | 4,808,536 |
| 2015-09-11 | $18.23 | $18.46 | $18.14 | $18.45 | $16.02 | 3,488,154 |
| 2015-09-10 | $17.95 | $18.38 | $17.69 | $18.35 | $15.93 | 6,888,125 |
| 2015-09-09 | $18.55 | $18.76 | $17.97 | $18.00 | $15.63 | 4,310,562 |
| 2015-09-08 | $18.29 | $18.43 | $18.14 | $18.41 | $15.99 | 5,226,318 |
| 2015-09-04 | $18.66 | $18.68 | $17.92 | $17.93 | $15.57 | 5,763,782 |
| 2015-09-03 | $18.70 | $19.48 | $18.55 | $18.90 | $16.41 | 5,498,648 |
| 2015-09-02 | $19.55 | $19.71 | $18.57 | $18.68 | $16.22 | 5,740,067 |
| 2015-09-01 | $19.48 | $19.80 | $19.06 | $19.24 | $16.71 | 4,611,792 |
| 2015-08-31 | $20.03 | $20.31 | $19.49 | $19.92 | $17.30 | 5,375,515 |
| 2015-08-28 | $19.95 | $20.45 | $19.81 | $20.22 | $17.56 | 3,367,075 |
| 2015-08-27 | $19.17 | $20.20 | $19.13 | $19.82 | $17.21 | 6,723,501 |
| 2015-08-26 | $19.36 | $19.36 | $18.55 | $19.07 | $16.56 | 5,575,086 |