Oge Energy Corp (OGE) Exchange: NYSE
Data as of May 7, 2024
$35.97 ($0.40) 1.12%
Oge Energy Corp - Daily Information
Click for more stock information on Oge Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $35.75 |
| Previous Close | $35.97 |
| High | $36.07 |
| Low | $35.63 |
| Adjusted Open | $35.75 |
| Previous Adjusted Close | $35.97 |
| Adjusted High | $36.07 |
| Adjusted Low | $35.63 |
About Oge Energy Corp (OGE)
Oge Energy Corp (OGE) is an American electric and natural gas utility company headquartered in Oklahoma City. It is the parent company of OG&E Electric Services, the largest investor-owned electric utility in Oklahoma and Arkansas. OGE Energy was founded in 1902 as Oklahoma Gas & Electric Company, and later became OGE Energy Corp in 2005. Since their establishment, the company has grown exponentially, and now owns and operates power plants that use gas, wind, and solar as sources of energy. OGE Energy has also ventured into solar energy, which is expected to become one of their highest sources of revenue. By 2021, they plan to produce enough renewable energy to satisfy the needs of approximately 480,000 Oklahoma homes and businesses. As of 2019, the company had over 4,100 employees working in its various divisions.
Invest in Oge Energy Corp (OGE)
Historical Stock Data for Oge Energy Corp (OGE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $35.75 | $36.07 | $35.63 | $35.97 | $35.97 | 1,976,803 |
| 2024-05-06 | $35.28 | $35.75 | $35.15 | $35.57 | $35.57 | 1,675,405 |
| 2024-05-03 | $35.33 | $35.35 | $34.80 | $35.18 | $35.18 | 1,549,718 |
| 2024-05-02 | $35.13 | $35.24 | $34.76 | $35.02 | $35.02 | 1,805,653 |
| 2024-05-01 | $34.35 | $35.41 | $34.18 | $35.05 | $35.05 | 2,573,021 |
| 2024-04-30 | $34.53 | $34.76 | $34.21 | $34.65 | $34.65 | 2,692,316 |
| 2024-04-29 | $33.98 | $34.64 | $33.98 | $34.62 | $34.62 | 1,811,982 |
| 2024-04-26 | $34.48 | $34.55 | $33.79 | $33.82 | $33.82 | 1,190,658 |
| 2024-04-25 | $34.18 | $34.53 | $34.12 | $34.48 | $34.48 | 1,942,089 |
| 2024-04-24 | $33.69 | $34.37 | $33.46 | $34.32 | $34.32 | 2,218,271 |
| 2024-04-23 | $33.95 | $34.30 | $33.86 | $33.92 | $33.92 | 1,628,264 |
| 2024-04-22 | $33.42 | $34.30 | $33.42 | $34.04 | $34.04 | 2,222,781 |
| 2024-04-19 | $33.26 | $34.13 | $33.25 | $34.05 | $34.05 | 1,423,708 |
| 2024-04-18 | $33.15 | $33.20 | $32.83 | $33.15 | $33.15 | 1,102,380 |
| 2024-04-17 | $32.75 | $33.03 | $32.50 | $32.94 | $32.94 | 1,120,819 |
| 2024-04-16 | $32.86 | $32.87 | $32.37 | $32.49 | $32.49 | 1,911,117 |
| 2024-04-15 | $33.14 | $33.24 | $32.71 | $32.86 | $32.86 | 1,274,343 |
| 2024-04-12 | $33.13 | $33.35 | $32.82 | $32.92 | $32.92 | 1,003,953 |
| 2024-04-11 | $33.30 | $33.30 | $32.78 | $33.08 | $33.08 | 1,155,364 |
| 2024-04-10 | $33.62 | $33.69 | $32.96 | $33.08 | $33.08 | 1,823,945 |
| 2024-04-09 | $34.16 | $34.26 | $34.02 | $34.22 | $34.22 | 1,000,062 |
| 2024-04-08 | $33.77 | $34.12 | $33.63 | $34.03 | $34.03 | 971,357 |
| 2024-04-05 | $33.50 | $33.84 | $33.46 | $33.71 | $33.71 | 1,474,439 |
| 2024-04-04 | $34.63 | $34.63 | $34.01 | $34.23 | $33.81 | 1,918,898 |
| 2024-04-03 | $34.56 | $34.62 | $34.25 | $34.33 | $33.91 | 1,756,164 |
| 2024-04-02 | $34.31 | $34.70 | $34.29 | $34.55 | $34.13 | 1,443,647 |
| 2024-04-01 | $34.34 | $34.40 | $33.91 | $34.35 | $33.93 | 1,290,545 |
| 2024-03-28 | $34.31 | $34.51 | $34.16 | $34.30 | $34.30 | 1,591,111 |
| 2024-03-27 | $33.54 | $34.37 | $33.50 | $34.35 | $34.35 | 4,330,232 |
| 2024-03-26 | $33.66 | $33.78 | $33.25 | $33.37 | $33.37 | 1,741,494 |
| 2024-03-25 | $33.87 | $33.96 | $33.57 | $33.67 | $33.67 | 1,139,570 |
| 2024-03-22 | $33.80 | $33.93 | $33.59 | $33.71 | $33.71 | 1,381,844 |
| 2024-03-21 | $33.60 | $33.98 | $33.56 | $33.58 | $33.58 | 1,507,419 |
| 2024-03-20 | $33.94 | $34.08 | $33.37 | $33.59 | $33.59 | 3,542,204 |
| 2024-03-19 | $33.79 | $34.18 | $33.70 | $34.03 | $34.03 | 1,416,370 |
| 2024-03-18 | $33.50 | $33.79 | $33.40 | $33.67 | $33.67 | 1,419,063 |
| 2024-03-15 | $33.26 | $33.74 | $33.17 | $33.52 | $33.52 | 2,823,396 |
| 2024-03-14 | $33.77 | $33.97 | $33.08 | $33.43 | $33.43 | 1,407,921 |
| 2024-03-13 | $33.97 | $34.29 | $33.85 | $33.97 | $33.97 | 1,522,372 |
| 2024-03-12 | $33.94 | $34.11 | $33.56 | $33.80 | $33.80 | 1,241,101 |
| 2024-03-11 | $33.90 | $34.14 | $33.81 | $34.12 | $34.12 | 1,458,163 |
| 2024-03-08 | $34.14 | $34.25 | $33.67 | $33.85 | $33.85 | 1,878,907 |
| 2024-03-07 | $34.20 | $34.29 | $33.91 | $34.11 | $34.11 | 1,109,858 |
| 2024-03-06 | $33.88 | $34.06 | $33.74 | $33.90 | $33.90 | 844,880 |
| 2024-03-05 | $33.68 | $34.03 | $33.44 | $33.59 | $33.59 | 1,178,352 |
| 2024-03-04 | $32.75 | $33.60 | $32.75 | $33.53 | $33.53 | 1,185,365 |
| 2024-03-01 | $32.86 | $33.04 | $32.52 | $32.84 | $32.84 | 1,766,351 |
| 2024-02-29 | $33.31 | $33.49 | $32.89 | $32.91 | $32.91 | 2,109,524 |
| 2024-02-28 | $33.14 | $33.44 | $33.05 | $33.11 | $33.11 | 1,136,997 |
| 2024-02-27 | $33.01 | $33.31 | $32.80 | $33.27 | $33.27 | 1,243,077 |
| 2024-02-26 | $33.26 | $33.38 | $32.78 | $32.82 | $32.82 | 1,328,213 |
| 2024-02-23 | $33.23 | $33.52 | $33.10 | $33.48 | $33.48 | 1,796,699 |
| 2024-02-22 | $33.21 | $33.33 | $32.60 | $33.24 | $33.24 | 1,958,242 |
| 2024-02-21 | $33.53 | $34.31 | $33.30 | $33.58 | $33.58 | 3,258,286 |
| 2024-02-20 | $32.87 | $33.35 | $32.86 | $32.92 | $32.92 | 1,598,740 |
| 2024-02-16 | $32.83 | $33.12 | $32.58 | $33.00 | $33.00 | 1,194,531 |
| 2024-02-15 | $32.49 | $33.00 | $32.49 | $32.92 | $32.92 | 1,145,710 |
| 2024-02-14 | $32.31 | $32.49 | $32.10 | $32.44 | $32.44 | 1,328,921 |
| 2024-02-13 | $32.58 | $32.92 | $32.06 | $32.31 | $32.31 | 1,580,613 |
| 2024-02-12 | $32.68 | $32.94 | $32.50 | $32.92 | $32.92 | 1,300,070 |
| 2024-02-09 | $32.31 | $32.69 | $32.28 | $32.66 | $32.66 | 1,042,177 |
| 2024-02-08 | $32.50 | $32.59 | $32.22 | $32.47 | $32.47 | 1,166,574 |
| 2024-02-07 | $32.78 | $32.86 | $32.42 | $32.66 | $32.66 | 1,026,779 |
| 2024-02-06 | $32.60 | $32.76 | $32.50 | $32.59 | $32.59 | 1,091,010 |
| 2024-02-05 | $32.97 | $33.05 | $32.60 | $32.64 | $32.64 | 1,200,271 |
| 2024-02-02 | $33.45 | $33.61 | $33.03 | $33.30 | $33.30 | 1,384,413 |
| 2024-02-01 | $33.11 | $33.88 | $32.95 | $33.87 | $33.87 | 1,300,466 |
| 2024-01-31 | $33.39 | $33.65 | $33.02 | $33.24 | $33.24 | 2,373,055 |
| 2024-01-30 | $33.27 | $33.42 | $32.92 | $33.13 | $33.13 | 1,433,943 |
| 2024-01-29 | $32.99 | $33.28 | $32.74 | $33.27 | $33.27 | 1,442,620 |
| 2024-01-26 | $33.03 | $33.19 | $32.72 | $32.89 | $32.89 | 1,456,374 |
| 2024-01-25 | $32.70 | $32.97 | $32.40 | $32.96 | $32.96 | 1,464,538 |
| 2024-01-24 | $33.15 | $33.29 | $32.28 | $32.31 | $32.31 | 1,599,385 |
| 2024-01-23 | $32.85 | $33.03 | $32.72 | $32.92 | $32.92 | 1,537,507 |
| 2024-01-22 | $33.18 | $33.33 | $32.62 | $32.74 | $32.74 | 1,566,868 |
| 2024-01-19 | $33.23 | $33.31 | $32.87 | $33.15 | $33.15 | 1,503,124 |
| 2024-01-18 | $33.08 | $33.11 | $32.84 | $33.08 | $33.08 | 1,529,022 |
| 2024-01-17 | $33.34 | $33.76 | $32.98 | $33.22 | $33.22 | 1,811,208 |
| 2024-01-16 | $34.00 | $34.22 | $33.46 | $33.60 | $33.60 | 2,378,588 |
| 2024-01-12 | $34.49 | $34.60 | $34.21 | $34.35 | $34.35 | 1,253,406 |
| 2024-01-11 | $35.27 | $35.38 | $34.20 | $34.27 | $34.27 | 1,458,116 |
| 2024-01-10 | $35.38 | $35.54 | $35.14 | $35.44 | $35.44 | 1,698,998 |
| 2024-01-09 | $35.34 | $35.50 | $35.07 | $35.43 | $35.43 | 1,205,303 |
| 2024-01-08 | $35.48 | $35.61 | $35.27 | $35.47 | $35.47 | 1,302,172 |
| 2024-01-05 | $35.24 | $35.81 | $35.08 | $35.51 | $35.51 | 2,662,554 |
| 2024-01-04 | $35.74 | $35.99 | $35.53 | $35.73 | $35.31 | 1,438,089 |
| 2024-01-03 | $35.36 | $35.71 | $35.18 | $35.58 | $35.17 | 1,684,185 |
| 2024-01-02 | $34.93 | $35.45 | $34.75 | $35.41 | $35.00 | 1,553,731 |
| 2023-12-29 | $34.79 | $34.97 | $34.60 | $34.93 | $34.52 | 1,456,021 |
| 2023-12-28 | $34.63 | $34.99 | $34.63 | $34.94 | $34.53 | 1,209,527 |
| 2023-12-27 | $34.96 | $35.04 | $34.65 | $34.75 | $34.35 | 1,273,471 |
| 2023-12-26 | $35.00 | $35.20 | $34.95 | $34.98 | $34.57 | 1,093,404 |
| 2023-12-22 | $35.14 | $35.45 | $35.03 | $35.04 | $34.63 | 769,588 |
| 2023-12-21 | $34.91 | $35.35 | $34.83 | $34.95 | $34.54 | 1,620,525 |
| 2023-12-20 | $35.71 | $35.77 | $34.81 | $34.82 | $34.41 | 1,766,656 |
| 2023-12-19 | $35.50 | $35.81 | $35.36 | $35.71 | $35.29 | 2,389,011 |
| 2023-12-18 | $35.64 | $35.77 | $35.37 | $35.39 | $34.98 | 1,305,095 |
| 2023-12-15 | $36.10 | $36.11 | $35.30 | $35.52 | $35.11 | 4,457,672 |
| 2023-12-14 | $36.79 | $36.93 | $36.12 | $36.26 | $35.84 | 1,759,026 |
| 2023-12-13 | $35.24 | $36.59 | $35.22 | $36.58 | $36.15 | 1,647,743 |
| 2023-12-12 | $35.46 | $35.53 | $35.01 | $35.32 | $34.91 | 1,277,807 |
| 2023-12-11 | $34.98 | $35.51 | $34.89 | $35.40 | $34.99 | 1,005,740 |
| 2023-12-08 | $35.49 | $35.51 | $35.05 | $35.20 | $34.79 | 1,032,955 |
| 2023-12-07 | $35.75 | $35.82 | $35.50 | $35.58 | $35.17 | 862,617 |
| 2023-12-06 | $35.41 | $35.68 | $35.28 | $35.64 | $35.23 | 1,017,732 |
| 2023-12-05 | $35.49 | $35.56 | $35.10 | $35.24 | $34.83 | 1,292,958 |
| 2023-12-04 | $35.27 | $35.73 | $35.27 | $35.58 | $35.17 | 1,654,963 |
| 2023-12-01 | $35.04 | $35.53 | $34.91 | $35.49 | $35.49 | 1,297,526 |
| 2023-11-30 | $34.90 | $35.17 | $34.67 | $35.05 | $35.05 | 1,465,698 |
| 2023-11-29 | $35.13 | $35.32 | $34.70 | $34.79 | $34.79 | 1,171,780 |
| 2023-11-28 | $34.87 | $35.35 | $34.73 | $35.07 | $35.07 | 882,555 |
| 2023-11-27 | $34.84 | $35.00 | $34.54 | $34.93 | $34.93 | 1,037,725 |
| 2023-11-24 | $34.92 | $34.99 | $34.69 | $34.81 | $34.81 | 479,311 |
| 2023-11-22 | $34.75 | $34.95 | $34.40 | $34.90 | $34.90 | 1,468,519 |
| 2023-11-21 | $34.66 | $34.83 | $34.41 | $34.69 | $34.69 | 1,118,307 |
| 2023-11-20 | $34.53 | $34.81 | $34.07 | $34.68 | $34.68 | 1,071,748 |
| 2023-11-17 | $35.34 | $35.39 | $34.61 | $34.78 | $34.78 | 1,602,410 |
| 2023-11-16 | $34.79 | $35.14 | $34.61 | $35.07 | $35.07 | 1,465,121 |
| 2023-11-15 | $34.73 | $35.21 | $34.43 | $34.47 | $34.47 | 1,464,112 |
| 2023-11-14 | $34.20 | $34.82 | $34.20 | $34.77 | $34.77 | 1,089,103 |
| 2023-11-13 | $33.91 | $33.99 | $33.40 | $33.56 | $33.56 | 1,331,201 |
| 2023-11-10 | $34.18 | $34.21 | $33.77 | $33.97 | $33.97 | 1,694,280 |
| 2023-11-09 | $33.95 | $34.32 | $33.78 | $33.94 | $33.94 | 1,721,483 |
| 2023-11-08 | $34.15 | $34.15 | $33.33 | $33.79 | $33.79 | 1,501,065 |
| 2023-11-07 | $34.65 | $34.82 | $34.29 | $34.38 | $34.38 | 1,473,924 |
| 2023-11-06 | $35.21 | $35.30 | $34.57 | $34.59 | $34.59 | 1,684,057 |
| 2023-11-03 | $35.92 | $36.05 | $35.23 | $35.25 | $35.25 | 2,071,334 |
| 2023-11-02 | $34.68 | $35.75 | $34.65 | $35.53 | $35.53 | 2,520,879 |
| 2023-11-01 | $34.21 | $34.67 | $33.85 | $34.50 | $34.50 | 1,580,876 |
| 2023-10-31 | $34.21 | $34.33 | $33.83 | $34.20 | $34.20 | 1,356,655 |
| 2023-10-30 | $33.90 | $34.31 | $33.61 | $34.01 | $34.01 | 1,397,979 |
| 2023-10-27 | $34.25 | $34.54 | $33.59 | $33.80 | $33.80 | 1,482,740 |
| 2023-10-26 | $34.36 | $34.94 | $34.27 | $34.44 | $34.44 | 1,701,374 |
| 2023-10-25 | $33.81 | $34.24 | $33.81 | $34.23 | $34.23 | 1,480,177 |
| 2023-10-24 | $33.59 | $34.04 | $33.49 | $33.96 | $33.96 | 1,630,149 |
| 2023-10-23 | $33.27 | $33.62 | $33.06 | $33.20 | $33.20 | 1,346,077 |
| 2023-10-20 | $33.94 | $34.08 | $33.44 | $33.52 | $33.52 | 1,854,787 |
| 2023-10-19 | $34.04 | $34.33 | $33.77 | $33.90 | $33.90 | 1,470,286 |
| 2023-10-18 | $34.25 | $34.43 | $33.81 | $34.08 | $34.08 | 1,239,219 |
| 2023-10-17 | $34.31 | $34.65 | $34.14 | $34.29 | $34.29 | 1,605,042 |
| 2023-10-16 | $34.26 | $34.59 | $33.95 | $34.57 | $34.57 | 1,043,320 |
| 2023-10-13 | $34.26 | $34.43 | $34.00 | $34.12 | $34.12 | 1,414,599 |
| 2023-10-12 | $33.92 | $34.03 | $33.34 | $33.86 | $33.86 | 1,657,428 |
| 2023-10-11 | $33.62 | $34.02 | $33.41 | $34.02 | $34.02 | 1,169,370 |
| 2023-10-10 | $33.15 | $33.45 | $33.04 | $33.43 | $33.43 | 897,816 |
| 2023-10-09 | $32.65 | $33.16 | $32.64 | $33.15 | $33.15 | 1,356,877 |
| 2023-10-06 | $31.92 | $32.86 | $31.59 | $32.64 | $32.64 | 1,902,460 |
| 2023-10-05 | $32.29 | $32.77 | $31.92 | $32.64 | $32.23 | 1,806,555 |
| 2023-10-04 | $32.21 | $32.58 | $31.83 | $32.32 | $31.91 | 1,654,275 |
| 2023-10-03 | $31.69 | $32.40 | $31.25 | $32.32 | $31.91 | 1,783,248 |
| 2023-10-02 | $33.13 | $33.21 | $31.61 | $31.94 | $31.54 | 2,176,769 |
| 2023-09-29 | $33.51 | $33.66 | $33.06 | $33.33 | $32.91 | 1,677,268 |
| 2023-09-28 | $33.72 | $33.72 | $33.09 | $33.18 | $32.76 | 1,402,202 |
| 2023-09-27 | $33.77 | $34.00 | $33.45 | $33.52 | $33.10 | 1,218,409 |
| 2023-09-26 | $35.06 | $35.06 | $33.75 | $33.85 | $33.42 | 1,215,174 |
| 2023-09-25 | $34.88 | $35.15 | $34.69 | $35.09 | $34.65 | 878,908 |
| 2023-09-22 | $35.09 | $35.38 | $34.97 | $35.08 | $35.08 | 701,587 |
| 2023-09-21 | $35.56 | $35.68 | $35.21 | $35.23 | $35.23 | 847,368 |
| 2023-09-20 | $35.80 | $36.05 | $35.58 | $35.63 | $35.63 | 1,143,743 |
| 2023-09-19 | $36.01 | $36.21 | $35.59 | $35.60 | $35.60 | 878,136 |
| 2023-09-18 | $35.91 | $36.01 | $35.50 | $36.00 | $36.00 | 1,301,208 |
| 2023-09-15 | $35.53 | $35.84 | $35.49 | $35.77 | $35.77 | 2,582,102 |
| 2023-09-14 | $35.41 | $35.67 | $35.35 | $35.60 | $35.60 | 1,025,564 |
| 2023-09-13 | $34.95 | $35.34 | $34.79 | $35.21 | $35.21 | 999,531 |
| 2023-09-12 | $34.87 | $35.04 | $34.52 | $34.90 | $34.90 | 1,114,783 |
| 2023-09-11 | $34.56 | $35.03 | $34.55 | $34.85 | $34.85 | 1,573,670 |
| 2023-09-08 | $34.14 | $34.65 | $34.00 | $34.62 | $34.62 | 1,476,428 |
| 2023-09-07 | $33.40 | $34.20 | $33.40 | $34.04 | $34.04 | 2,626,490 |
| 2023-09-06 | $33.40 | $33.40 | $33.15 | $33.28 | $33.28 | 1,159,231 |
| 2023-09-05 | $33.58 | $33.66 | $32.78 | $33.28 | $33.28 | 1,753,850 |
| 2023-09-01 | $34.28 | $34.28 | $33.47 | $33.78 | $33.78 | 1,023,059 |
| 2023-08-31 | $34.51 | $34.56 | $34.04 | $34.05 | $34.05 | 1,404,403 |
| 2023-08-30 | $34.40 | $34.59 | $34.27 | $34.37 | $34.37 | 783,043 |
| 2023-08-29 | $34.16 | $34.51 | $34.15 | $34.42 | $34.42 | 1,129,920 |
| 2023-08-28 | $34.21 | $34.58 | $34.14 | $34.16 | $34.16 | 905,124 |
| 2023-08-25 | $34.12 | $34.41 | $34.05 | $34.23 | $34.23 | 876,896 |
| 2023-08-24 | $34.29 | $34.72 | $34.02 | $34.09 | $34.09 | 1,142,385 |
| 2023-08-23 | $34.44 | $34.44 | $34.05 | $34.34 | $34.34 | 1,709,226 |
| 2023-08-22 | $33.83 | $34.31 | $33.73 | $34.13 | $34.13 | 1,467,283 |
| 2023-08-21 | $34.00 | $34.08 | $33.37 | $33.81 | $33.81 | 1,100,627 |
| 2023-08-18 | $33.93 | $34.17 | $33.81 | $34.12 | $34.12 | 1,397,275 |
| 2023-08-17 | $33.70 | $34.07 | $33.70 | $33.89 | $33.89 | 1,345,966 |
| 2023-08-16 | $33.56 | $33.94 | $33.55 | $33.77 | $33.77 | 1,715,144 |
| 2023-08-15 | $33.69 | $34.10 | $33.38 | $33.43 | $33.43 | 1,847,653 |
| 2023-08-14 | $34.48 | $34.48 | $33.87 | $33.91 | $33.91 | 1,603,273 |
| 2023-08-11 | $34.52 | $34.61 | $34.35 | $34.57 | $34.57 | 951,264 |
| 2023-08-10 | $34.59 | $34.78 | $34.39 | $34.46 | $34.46 | 1,165,322 |
| 2023-08-09 | $34.31 | $34.96 | $34.22 | $34.53 | $34.53 | 1,173,407 |
| 2023-08-08 | $34.56 | $34.59 | $34.11 | $34.53 | $34.53 | 1,077,650 |
| 2023-08-07 | $34.76 | $34.98 | $34.59 | $34.66 | $34.66 | 948,367 |
| 2023-08-04 | $35.38 | $35.59 | $34.58 | $34.68 | $34.68 | 881,340 |
| 2023-08-03 | $35.99 | $35.99 | $35.00 | $35.26 | $35.26 | 1,202,976 |
| 2023-08-02 | $35.83 | $36.25 | $35.71 | $36.18 | $36.18 | 859,583 |
| 2023-08-01 | $36.12 | $36.37 | $35.84 | $35.99 | $35.99 | 1,150,126 |
| 2023-07-31 | $36.07 | $36.30 | $35.93 | $36.15 | $36.15 | 1,145,580 |
| 2023-07-28 | $36.27 | $36.57 | $35.81 | $35.96 | $35.96 | 1,207,880 |
| 2023-07-27 | $36.78 | $36.91 | $36.02 | $36.09 | $36.09 | 1,151,845 |
| 2023-07-26 | $36.60 | $37.23 | $36.60 | $36.92 | $36.92 | 1,135,546 |
| 2023-07-25 | $36.54 | $36.83 | $36.42 | $36.73 | $36.73 | 908,759 |
| 2023-07-24 | $37.06 | $37.06 | $36.41 | $36.58 | $36.58 | 1,510,207 |
| 2023-07-21 | $36.84 | $37.05 | $36.52 | $36.99 | $36.99 | 1,129,850 |
| 2023-07-20 | $36.00 | $36.61 | $35.81 | $36.55 | $36.55 | 1,048,622 |
| 2023-07-19 | $35.68 | $36.18 | $35.68 | $35.96 | $35.96 | 1,511,535 |
| 2023-07-18 | $35.63 | $36.08 | $35.14 | $35.49 | $35.49 | 1,696,759 |
| 2023-07-17 | $36.24 | $36.28 | $35.54 | $35.60 | $35.60 | 1,384,412 |
| 2023-07-14 | $36.50 | $36.52 | $36.14 | $36.35 | $36.35 | 649,875 |
| 2023-07-13 | $36.18 | $36.53 | $36.14 | $36.53 | $36.53 | 891,776 |
| 2023-07-12 | $35.95 | $36.37 | $35.75 | $36.26 | $36.26 | 808,317 |
| 2023-07-11 | $35.40 | $35.77 | $35.24 | $35.76 | $35.76 | 798,082 |
| 2023-07-10 | $35.45 | $35.62 | $35.07 | $35.31 | $35.31 | 762,783 |
| 2023-07-07 | $35.61 | $36.03 | $35.50 | $35.57 | $35.57 | 1,558,693 |
| 2023-07-06 | $36.33 | $36.34 | $35.95 | $36.25 | $35.83 | 1,234,104 |
| 2023-07-05 | $35.91 | $36.78 | $35.91 | $36.53 | $36.53 | 759,355 |
| 2023-07-03 | $35.79 | $36.27 | $35.79 | $36.22 | $36.22 | 528,808 |
| 2023-06-30 | $35.71 | $36.02 | $35.53 | $35.91 | $35.91 | 1,030,654 |
| 2023-06-29 | $35.29 | $35.72 | $35.12 | $35.56 | $35.56 | 739,909 |
| 2023-06-28 | $36.05 | $36.17 | $35.33 | $35.48 | $35.48 | 1,032,617 |
| 2023-06-27 | $36.20 | $36.30 | $35.92 | $36.09 | $36.09 | 767,946 |
| 2023-06-26 | $35.86 | $36.28 | $35.61 | $36.06 | $36.06 | 883,703 |
| 2023-06-23 | $36.28 | $36.40 | $35.64 | $35.68 | $35.68 | 1,331,075 |
| 2023-06-22 | $36.68 | $36.74 | $36.09 | $36.19 | $36.19 | 806,431 |
| 2023-06-21 | $36.28 | $36.70 | $35.81 | $36.58 | $36.58 | 1,064,380 |
| 2023-06-20 | $36.65 | $36.86 | $36.25 | $36.44 | $36.44 | 1,506,522 |
| 2023-06-16 | $36.63 | $36.87 | $36.59 | $36.80 | $36.80 | 2,681,969 |
| 2023-06-15 | $36.72 | $36.72 | $36.39 | $36.55 | $36.55 | 1,543,505 |
| 2023-06-14 | $36.29 | $36.69 | $36.02 | $36.21 | $36.21 | 1,059,927 |
| 2023-06-13 | $35.94 | $36.44 | $35.79 | $36.27 | $36.27 | 1,145,596 |
| 2023-06-12 | $36.31 | $36.42 | $36.09 | $36.21 | $36.21 | 676,831 |
| 2023-06-09 | $36.46 | $36.54 | $36.15 | $36.25 | $36.25 | 990,663 |
| 2023-06-08 | $36.32 | $36.60 | $36.15 | $36.53 | $36.53 | 1,100,383 |
| 2023-06-07 | $35.80 | $36.57 | $35.52 | $36.46 | $36.46 | 1,095,013 |
| 2023-06-06 | $35.97 | $35.97 | $35.50 | $35.69 | $35.69 | 1,115,989 |
| 2023-06-05 | $35.50 | $35.92 | $35.50 | $35.77 | $35.77 | 1,294,700 |
| 2023-06-02 | $34.85 | $35.79 | $34.85 | $35.68 | $35.68 | 999,346 |
| 2023-06-01 | $35.35 | $35.48 | $34.72 | $35.01 | $35.01 | 884,625 |
| 2023-05-31 | $35.01 | $35.52 | $34.85 | $35.28 | $35.28 | 1,287,199 |
| 2023-05-30 | $34.99 | $35.17 | $34.88 | $35.01 | $35.01 | 708,256 |
| 2023-05-26 | $34.87 | $35.04 | $34.58 | $34.96 | $34.96 | 668,273 |
| 2023-05-25 | $35.64 | $35.64 | $34.85 | $34.94 | $34.94 | 1,685,336 |
| 2023-05-24 | $35.86 | $36.07 | $35.64 | $35.75 | $35.75 | 731,547 |
| 2023-05-23 | $36.15 | $36.50 | $35.96 | $35.97 | $35.97 | 1,024,173 |
| 2023-05-22 | $36.23 | $36.45 | $35.96 | $36.20 | $36.20 | 800,572 |
| 2023-05-19 | $36.75 | $36.85 | $36.09 | $36.12 | $36.12 | 1,353,181 |
| 2023-05-18 | $36.22 | $36.61 | $36.04 | $36.59 | $36.59 | 1,593,968 |
| 2023-05-17 | $36.66 | $36.76 | $36.34 | $36.46 | $36.46 | 1,223,934 |
| 2023-05-16 | $37.26 | $37.33 | $36.57 | $36.63 | $36.63 | 563,837 |
| 2023-05-15 | $37.89 | $37.92 | $37.07 | $37.21 | $37.21 | 658,356 |
| 2023-05-12 | $37.76 | $38.01 | $37.61 | $37.77 | $37.77 | 767,129 |
| 2023-05-11 | $37.94 | $37.98 | $37.24 | $37.52 | $37.52 | 837,207 |
| 2023-05-10 | $37.88 | $38.04 | $37.52 | $37.97 | $37.97 | 849,920 |
| 2023-05-09 | $37.47 | $37.73 | $37.36 | $37.59 | $37.59 | 705,241 |
| 2023-05-08 | $37.69 | $37.82 | $37.36 | $37.55 | $37.55 | 819,635 |
| 2023-05-05 | $37.38 | $37.80 | $37.27 | $37.75 | $37.75 | 1,029,685 |
| 2023-05-04 | $36.75 | $37.49 | $36.18 | $37.33 | $37.33 | 1,307,288 |
| 2023-05-03 | $37.03 | $37.29 | $36.75 | $36.81 | $36.81 | 1,052,022 |
| 2023-05-02 | $37.36 | $37.46 | $36.46 | $36.82 | $36.82 | 1,094,660 |
| 2023-05-01 | $37.41 | $37.94 | $37.41 | $37.43 | $37.43 | 869,341 |
| 2023-04-28 | $37.71 | $38.00 | $37.35 | $37.54 | $37.54 | 1,099,831 |
| 2023-04-27 | $37.05 | $37.74 | $37.05 | $37.73 | $37.73 | 992,595 |
| 2023-04-26 | $37.66 | $37.82 | $36.93 | $37.09 | $37.09 | 1,061,341 |
| 2023-04-25 | $37.87 | $38.04 | $37.78 | $37.93 | $37.93 | 815,281 |
| 2023-04-24 | $37.61 | $37.95 | $37.34 | $37.93 | $37.93 | 1,155,932 |
| 2023-04-21 | $37.63 | $37.74 | $37.29 | $37.62 | $37.62 | 963,114 |
| 2023-04-20 | $37.44 | $37.65 | $37.19 | $37.40 | $37.40 | 929,292 |
| 2023-04-19 | $37.34 | $37.77 | $37.32 | $37.60 | $37.60 | 1,054,428 |
| 2023-04-18 | $37.88 | $37.96 | $37.14 | $37.24 | $37.24 | 1,351,337 |
| 2023-04-17 | $38.14 | $38.26 | $37.62 | $37.86 | $37.86 | 1,132,538 |
| 2023-04-14 | $37.87 | $38.03 | $37.64 | $37.94 | $37.94 | 1,030,738 |
| 2023-04-13 | $38.32 | $38.35 | $37.62 | $38.14 | $38.14 | 1,512,664 |
| 2023-04-12 | $38.60 | $38.95 | $38.47 | $38.60 | $38.60 | 1,205,230 |
| 2023-04-11 | $38.62 | $38.67 | $38.44 | $38.53 | $38.53 | 1,069,821 |
| 2023-04-10 | $38.41 | $38.66 | $38.02 | $38.65 | $38.65 | 1,087,434 |
| 2023-04-06 | $38.73 | $38.85 | $38.26 | $38.49 | $38.49 | 1,273,415 |
| 2023-04-05 | $37.70 | $39.09 | $37.59 | $38.96 | $38.55 | 1,414,540 |
| 2023-04-04 | $37.15 | $37.65 | $37.12 | $37.54 | $37.14 | 1,282,855 |
| 2023-04-03 | $37.55 | $37.66 | $37.20 | $37.23 | $36.83 | 1,387,659 |
| 2023-03-31 | $37.40 | $37.67 | $37.29 | $37.66 | $37.26 | 1,089,068 |
| 2023-03-30 | $37.16 | $37.45 | $37.03 | $37.23 | $36.83 | 1,186,055 |
| 2023-03-29 | $36.38 | $37.05 | $36.35 | $36.99 | $36.60 | 1,272,544 |
| 2023-03-28 | $35.85 | $36.48 | $35.76 | $36.20 | $35.81 | 1,170,190 |
| 2023-03-27 | $35.84 | $36.16 | $35.68 | $35.81 | $35.43 | 953,040 |
| 2023-03-24 | $34.40 | $35.67 | $34.36 | $35.67 | $35.29 | 838,168 |
| 2023-03-23 | $35.07 | $35.21 | $34.36 | $34.46 | $34.09 | 1,390,028 |
| 2023-03-22 | $35.89 | $36.06 | $35.13 | $35.14 | $34.77 | 1,449,136 |
| 2023-03-21 | $36.65 | $36.74 | $35.44 | $36.03 | $35.65 | 1,674,413 |
| 2023-03-20 | $35.80 | $36.60 | $35.80 | $36.53 | $36.14 | 1,505,178 |
| 2023-03-17 | $35.96 | $36.14 | $35.48 | $35.68 | $35.30 | 2,697,185 |
| 2023-03-16 | $35.57 | $36.18 | $35.35 | $36.12 | $35.74 | 1,124,098 |
| 2023-03-15 | $35.26 | $35.92 | $34.97 | $35.70 | $35.32 | 1,143,731 |
| 2023-03-14 | $35.03 | $35.54 | $34.87 | $35.33 | $34.95 | 1,267,099 |
| 2023-03-13 | $34.35 | $35.41 | $34.23 | $34.63 | $34.26 | 1,400,918 |
| 2023-03-10 | $35.19 | $35.28 | $34.23 | $34.40 | $34.03 | 708,702 |
| 2023-03-09 | $35.70 | $35.93 | $35.05 | $35.07 | $34.70 | 817,529 |
| 2023-03-08 | $35.33 | $35.75 | $35.12 | $35.68 | $35.30 | 789,201 |
| 2023-03-07 | $35.89 | $36.08 | $35.17 | $35.30 | $34.92 | 821,449 |
| 2023-03-06 | $35.91 | $36.08 | $35.68 | $35.84 | $35.46 | 977,135 |
| 2023-03-03 | $35.74 | $35.87 | $35.14 | $35.80 | $35.80 | 1,222,174 |
| 2023-03-02 | $35.06 | $35.64 | $34.88 | $35.61 | $35.61 | 1,023,094 |
| 2023-03-01 | $35.45 | $35.52 | $34.79 | $35.14 | $35.14 | 2,139,065 |
| 2023-02-28 | $36.08 | $36.54 | $35.50 | $35.72 | $35.72 | 3,041,258 |
| 2023-02-27 | $37.28 | $37.57 | $36.43 | $36.57 | $36.57 | 951,020 |
| 2023-02-24 | $37.12 | $37.12 | $36.46 | $37.03 | $37.03 | 1,996,592 |
| 2023-02-23 | $37.73 | $37.98 | $37.00 | $37.27 | $37.27 | 2,804,701 |
| 2023-02-22 | $38.03 | $38.10 | $37.52 | $37.69 | $37.69 | 921,704 |
| 2023-02-21 | $38.02 | $38.23 | $37.66 | $37.75 | $37.75 | 782,133 |
| 2023-02-17 | $38.10 | $38.57 | $37.88 | $38.41 | $38.41 | 934,170 |
| 2023-02-16 | $37.95 | $38.15 | $37.60 | $38.02 | $38.02 | 1,464,005 |
| 2023-02-15 | $38.16 | $38.47 | $37.93 | $38.35 | $38.35 | 1,084,758 |
| 2023-02-14 | $38.75 | $38.81 | $38.23 | $38.36 | $38.36 | 632,384 |
| 2023-02-13 | $38.46 | $38.88 | $38.46 | $38.82 | $38.82 | 552,343 |
| 2023-02-10 | $37.91 | $38.56 | $37.88 | $38.48 | $38.48 | 694,566 |
| 2023-02-09 | $38.42 | $38.60 | $37.77 | $37.88 | $37.88 | 1,045,426 |
| 2023-02-08 | $38.91 | $38.96 | $38.24 | $38.37 | $38.37 | 720,380 |
| 2023-02-07 | $38.76 | $39.22 | $38.47 | $39.12 | $39.12 | 851,572 |
| 2023-02-06 | $38.69 | $39.04 | $38.52 | $38.96 | $38.96 | 768,754 |
| 2023-02-03 | $39.61 | $39.61 | $38.44 | $38.80 | $38.80 | 1,039,238 |
| 2023-02-02 | $39.91 | $40.25 | $39.53 | $39.83 | $39.83 | 1,273,819 |
| 2023-02-01 | $39.17 | $39.93 | $39.06 | $39.83 | $39.83 | 1,184,319 |
| 2023-01-31 | $39.13 | $39.51 | $38.60 | $39.32 | $39.32 | 1,884,386 |
| 2023-01-30 | $39.09 | $39.53 | $38.90 | $39.03 | $39.03 | 978,786 |
| 2023-01-27 | $39.21 | $39.41 | $39.08 | $39.23 | $39.23 | 970,280 |
| 2023-01-26 | $39.01 | $39.23 | $38.74 | $39.23 | $39.23 | 848,154 |
| 2023-01-25 | $38.66 | $39.05 | $38.34 | $39.03 | $39.03 | 952,979 |
| 2023-01-24 | $38.47 | $39.00 | $38.04 | $38.92 | $38.92 | 964,200 |
| 2023-01-23 | $37.96 | $38.83 | $37.84 | $38.37 | $38.37 | 924,571 |
| 2023-01-20 | $38.00 | $38.37 | $37.52 | $38.36 | $38.36 | 872,629 |
| 2023-01-19 | $38.72 | $38.72 | $37.97 | $37.98 | $37.98 | 1,151,614 |
| 2023-01-18 | $39.66 | $39.80 | $38.68 | $38.75 | $38.75 | 892,177 |
| 2023-01-17 | $39.91 | $40.24 | $39.53 | $39.54 | $39.54 | 704,735 |
| 2023-01-13 | $40.02 | $40.12 | $39.68 | $39.94 | $39.94 | 570,320 |
| 2023-01-12 | $40.22 | $40.36 | $40.07 | $40.22 | $40.22 | 710,773 |
| 2023-01-11 | $39.88 | $40.31 | $39.88 | $40.17 | $40.17 | 764,795 |
| 2023-01-10 | $39.72 | $39.84 | $39.32 | $39.73 | $39.73 | 628,429 |
| 2023-01-09 | $39.16 | $40.18 | $39.00 | $39.85 | $39.85 | 1,663,673 |
| 2023-01-06 | $38.75 | $39.39 | $38.68 | $39.16 | $39.16 | 1,071,250 |
| 2023-01-05 | $39.28 | $39.32 | $38.60 | $38.72 | $38.31 | 960,660 |
| 2023-01-04 | $39.65 | $39.96 | $39.31 | $39.56 | $39.15 | 1,165,260 |
| 2023-01-03 | $39.69 | $39.75 | $38.86 | $39.51 | $39.10 | 907,306 |
| 2022-12-30 | $40.17 | $40.19 | $39.23 | $39.55 | $39.55 | 826,146 |
| 2022-12-29 | $39.98 | $40.50 | $39.85 | $40.22 | $40.22 | 627,269 |
| 2022-12-28 | $40.41 | $40.49 | $39.85 | $39.89 | $39.89 | 608,677 |
| 2022-12-27 | $40.09 | $40.34 | $39.90 | $40.28 | $40.28 | 590,089 |
| 2022-12-23 | $39.50 | $40.04 | $39.50 | $40.02 | $40.02 | 537,466 |
| 2022-12-22 | $39.69 | $39.89 | $38.93 | $39.57 | $39.57 | 629,180 |
| 2022-12-21 | $39.24 | $39.91 | $39.14 | $39.89 | $39.89 | 1,270,350 |
| 2022-12-20 | $39.00 | $39.25 | $38.79 | $39.02 | $39.02 | 768,514 |
| 2022-12-19 | $39.48 | $39.79 | $38.89 | $39.10 | $39.10 | 840,254 |
| 2022-12-16 | $39.65 | $39.84 | $38.93 | $39.50 | $39.50 | 3,544,641 |
| 2022-12-15 | $40.26 | $40.44 | $39.79 | $39.98 | $39.98 | 757,128 |
| 2022-12-14 | $40.18 | $40.91 | $40.10 | $40.53 | $40.53 | 1,142,687 |
| 2022-12-13 | $40.35 | $41.00 | $39.78 | $40.12 | $40.12 | 1,769,542 |
| 2022-12-12 | $40.24 | $40.25 | $39.69 | $40.21 | $40.21 | 1,303,558 |
| 2022-12-09 | $39.82 | $40.32 | $39.75 | $39.95 | $39.95 | 766,883 |
| 2022-12-08 | $39.41 | $40.10 | $39.34 | $40.03 | $40.03 | 1,500,418 |
| 2022-12-07 | $39.71 | $40.27 | $39.38 | $39.49 | $39.49 | 1,429,859 |
| 2022-12-06 | $39.41 | $39.90 | $39.36 | $39.90 | $39.90 | 1,259,414 |
| 2022-12-05 | $39.15 | $39.67 | $39.07 | $39.50 | $39.50 | 913,749 |
| 2022-12-02 | $39.39 | $39.85 | $39.28 | $39.64 | $39.64 | 1,080,656 |
| 2022-12-01 | $40.80 | $40.93 | $39.69 | $39.86 | $39.86 | 1,074,112 |
| 2022-11-30 | $39.56 | $40.49 | $39.34 | $40.46 | $40.46 | 1,639,673 |
| 2022-11-29 | $39.63 | $39.84 | $39.30 | $39.70 | $39.70 | 848,107 |
| 2022-11-28 | $39.62 | $40.02 | $39.43 | $39.75 | $39.75 | 735,394 |
| 2022-11-25 | $39.95 | $40.21 | $39.82 | $39.98 | $39.98 | 387,744 |
| 2022-11-23 | $39.44 | $39.74 | $39.15 | $39.69 | $39.69 | 1,103,612 |
| 2022-11-22 | $39.33 | $39.73 | $39.19 | $39.55 | $39.55 | 1,182,533 |
| 2022-11-21 | $39.23 | $39.49 | $38.88 | $39.07 | $39.07 | 1,369,374 |
| 2022-11-18 | $38.88 | $39.28 | $38.58 | $39.24 | $39.24 | 869,613 |
| 2022-11-17 | $38.32 | $38.51 | $38.03 | $38.42 | $38.42 | 1,059,111 |
| 2022-11-16 | $38.30 | $38.91 | $38.25 | $38.77 | $38.77 | 1,150,457 |
| 2022-11-15 | $38.47 | $38.78 | $38.03 | $38.26 | $38.26 | 1,211,306 |
| 2022-11-14 | $38.38 | $38.62 | $38.08 | $38.12 | $38.12 | 975,456 |
| 2022-11-11 | $38.58 | $38.58 | $37.86 | $38.40 | $38.40 | 1,135,379 |
| 2022-11-10 | $37.99 | $38.61 | $37.40 | $38.56 | $38.56 | 1,165,587 |
| 2022-11-09 | $36.99 | $37.58 | $36.93 | $37.11 | $37.11 | 1,328,098 |
| 2022-11-08 | $36.85 | $37.47 | $36.64 | $37.25 | $37.25 | 1,060,964 |
| 2022-11-07 | $37.67 | $37.68 | $36.33 | $36.71 | $36.71 | 2,190,914 |
| 2022-11-04 | $37.23 | $37.62 | $36.88 | $37.54 | $37.54 | 1,572,579 |
| 2022-11-03 | $37.11 | $37.33 | $35.85 | $37.07 | $37.07 | 1,984,636 |
| 2022-11-02 | $36.70 | $37.49 | $36.35 | $36.42 | $36.42 | 1,138,237 |
| 2022-11-01 | $36.80 | $37.14 | $36.55 | $36.92 | $36.92 | 1,100,547 |
| 2022-10-31 | $36.72 | $36.93 | $36.46 | $36.63 | $36.63 | 972,183 |
| 2022-10-28 | $36.19 | $36.96 | $36.04 | $36.91 | $36.91 | 979,631 |
| 2022-10-27 | $36.32 | $36.58 | $35.91 | $36.00 | $36.00 | 1,018,655 |
| 2022-10-26 | $36.17 | $36.47 | $35.91 | $35.95 | $35.95 | 1,358,667 |
| 2022-10-25 | $35.00 | $36.10 | $34.95 | $35.96 | $35.96 | 1,030,183 |
| 2022-10-24 | $35.20 | $35.37 | $34.62 | $35.03 | $35.03 | 1,280,719 |
| 2022-10-21 | $34.53 | $35.16 | $34.31 | $34.97 | $34.97 | 950,806 |
| 2022-10-20 | $34.85 | $34.95 | $34.14 | $34.36 | $34.36 | 987,225 |
| 2022-10-19 | $34.65 | $35.12 | $34.55 | $34.82 | $34.82 | 1,030,715 |
| 2022-10-18 | $35.05 | $35.47 | $34.82 | $35.13 | $35.13 | 1,401,846 |
| 2022-10-17 | $34.17 | $35.13 | $34.16 | $34.59 | $34.59 | 1,175,126 |
| 2022-10-14 | $34.73 | $35.01 | $33.62 | $33.76 | $33.76 | 1,308,653 |
| 2022-10-13 | $33.61 | $34.65 | $33.28 | $34.50 | $34.50 | 1,564,222 |
| 2022-10-12 | $34.63 | $34.65 | $33.96 | $33.98 | $33.98 | 1,109,979 |
| 2022-10-11 | $34.78 | $35.12 | $34.50 | $34.73 | $34.73 | 1,719,308 |
| 2022-10-10 | $34.58 | $35.25 | $34.57 | $34.83 | $34.83 | 1,406,455 |
| 2022-10-07 | $35.50 | $35.55 | $34.25 | $34.44 | $34.44 | 1,652,467 |
| 2022-10-06 | $37.37 | $37.44 | $35.84 | $35.91 | $35.48 | 1,331,066 |
| 2022-10-05 | $37.89 | $37.93 | $37.09 | $37.47 | $37.02 | 1,072,159 |
| 2022-10-04 | $37.34 | $38.38 | $37.34 | $38.37 | $37.91 | 1,162,613 |
| 2022-10-03 | $37.14 | $37.90 | $36.80 | $37.38 | $36.94 | 1,386,482 |
| 2022-09-30 | $37.64 | $37.76 | $36.37 | $36.46 | $36.46 | 1,759,794 |
| 2022-09-29 | $38.67 | $38.93 | $37.03 | $37.42 | $37.42 | 1,775,242 |
| 2022-09-28 | $38.63 | $39.17 | $38.31 | $38.83 | $38.83 | 1,264,410 |
| 2022-09-27 | $39.27 | $39.34 | $38.02 | $38.15 | $38.15 | 1,133,915 |
| 2022-09-26 | $39.76 | $39.86 | $38.58 | $38.96 | $38.96 | 1,015,011 |
| 2022-09-23 | $40.14 | $40.34 | $39.48 | $39.92 | $39.92 | 1,126,036 |
| 2022-09-22 | $40.56 | $40.81 | $40.21 | $40.62 | $40.62 | 802,846 |
| 2022-09-21 | $41.39 | $41.66 | $40.65 | $40.65 | $40.65 | 762,694 |
| 2022-09-20 | $41.22 | $41.28 | $40.56 | $41.02 | $41.02 | 909,519 |
| 2022-09-19 | $40.73 | $41.52 | $40.54 | $41.50 | $41.50 | 1,069,277 |
| 2022-09-16 | $40.87 | $41.03 | $40.56 | $40.91 | $40.91 | 2,254,699 |
| 2022-09-15 | $41.55 | $41.55 | $40.88 | $40.90 | $40.90 | 1,235,826 |
| 2022-09-14 | $41.22 | $41.86 | $41.18 | $41.77 | $41.77 | 1,036,305 |
| 2022-09-13 | $41.68 | $41.88 | $40.92 | $41.16 | $41.16 | 802,902 |
| 2022-09-12 | $41.84 | $42.28 | $41.75 | $42.07 | $42.07 | 849,018 |
| 2022-09-09 | $41.75 | $42.22 | $41.48 | $41.85 | $41.85 | 1,083,968 |
| 2022-09-08 | $41.41 | $41.61 | $41.21 | $41.49 | $41.49 | 1,136,274 |
| 2022-09-07 | $40.71 | $41.60 | $40.71 | $41.53 | $41.53 | 1,059,348 |
| 2022-09-06 | $40.75 | $41.03 | $40.34 | $40.43 | $40.43 | 890,655 |
| 2022-09-02 | $41.05 | $41.55 | $40.60 | $40.66 | $40.66 | 711,633 |
| 2022-09-01 | $40.63 | $41.09 | $40.26 | $41.01 | $41.01 | 689,214 |
| 2022-08-31 | $40.80 | $41.08 | $40.48 | $40.54 | $40.54 | 958,649 |
| 2022-08-30 | $41.50 | $41.50 | $40.63 | $40.76 | $40.76 | 863,088 |
| 2022-08-29 | $41.34 | $41.90 | $41.07 | $41.57 | $41.57 | 577,616 |
| 2022-08-26 | $42.13 | $42.18 | $41.47 | $41.50 | $41.50 | 751,207 |
| 2022-08-25 | $42.00 | $42.11 | $41.57 | $42.11 | $42.11 | 1,062,623 |
| 2022-08-24 | $41.93 | $41.99 | $41.44 | $41.84 | $41.84 | 1,235,301 |
| 2022-08-23 | $42.37 | $42.37 | $41.84 | $41.97 | $41.97 | 615,114 |
| 2022-08-22 | $42.56 | $42.67 | $42.11 | $42.20 | $42.20 | 926,437 |
| 2022-08-19 | $42.73 | $42.87 | $42.64 | $42.78 | $42.78 | 765,597 |
| 2022-08-18 | $42.61 | $42.91 | $42.49 | $42.72 | $42.72 | 784,584 |
| 2022-08-17 | $42.50 | $42.57 | $42.28 | $42.45 | $42.45 | 865,657 |
| 2022-08-16 | $42.31 | $42.71 | $42.31 | $42.61 | $42.61 | 1,041,203 |
| 2022-08-15 | $42.00 | $42.73 | $41.76 | $42.66 | $42.66 | 1,100,646 |
| 2022-08-12 | $41.47 | $41.98 | $41.25 | $41.96 | $41.96 | 952,794 |
| 2022-08-11 | $41.09 | $41.47 | $40.82 | $41.10 | $41.10 | 1,279,161 |
| 2022-08-10 | $41.10 | $41.28 | $40.69 | $41.08 | $41.08 | 1,569,324 |
| 2022-08-09 | $40.65 | $41.05 | $40.50 | $41.02 | $41.02 | 1,205,695 |
| 2022-08-08 | $40.45 | $40.84 | $40.23 | $40.47 | $40.47 | 858,884 |
| 2022-08-05 | $40.22 | $40.37 | $39.74 | $40.25 | $40.25 | 1,230,607 |
| 2022-08-04 | $40.13 | $40.88 | $40.00 | $40.13 | $40.13 | 987,159 |
| 2022-08-03 | $40.41 | $40.78 | $39.81 | $40.67 | $40.67 | 999,149 |
| 2022-08-02 | $40.95 | $41.06 | $40.44 | $40.49 | $40.49 | 818,824 |
| 2022-08-01 | $40.84 | $41.04 | $40.49 | $40.99 | $40.99 | 853,515 |
| 2022-07-29 | $40.50 | $41.28 | $40.47 | $41.08 | $41.08 | 1,605,229 |
| 2022-07-28 | $39.83 | $40.57 | $39.65 | $40.54 | $40.54 | 831,751 |
| 2022-07-27 | $39.39 | $39.56 | $39.08 | $39.48 | $39.48 | 1,067,791 |
| 2022-07-26 | $38.89 | $39.50 | $38.89 | $39.42 | $39.42 | 880,346 |
| 2022-07-25 | $38.50 | $39.14 | $38.12 | $38.94 | $38.94 | 693,469 |
| 2022-07-22 | $38.47 | $38.74 | $38.30 | $38.56 | $38.56 | 976,484 |
| 2022-07-21 | $38.22 | $38.37 | $37.82 | $38.30 | $38.30 | 1,127,568 |
| 2022-07-20 | $39.35 | $39.35 | $38.31 | $38.31 | $38.31 | 1,324,064 |
| 2022-07-19 | $39.32 | $39.61 | $39.09 | $39.41 | $39.41 | 1,222,693 |
| 2022-07-18 | $39.16 | $39.44 | $38.95 | $39.08 | $39.08 | 1,173,529 |
| 2022-07-15 | $39.09 | $39.35 | $38.59 | $39.25 | $39.25 | 1,011,579 |
| 2022-07-14 | $37.98 | $38.97 | $37.95 | $38.89 | $38.89 | 784,304 |
| 2022-07-13 | $38.22 | $38.96 | $38.22 | $38.55 | $38.55 | 1,061,302 |
| 2022-07-12 | $38.47 | $39.24 | $38.36 | $38.60 | $38.60 | 819,036 |
| 2022-07-11 | $37.99 | $38.62 | $37.99 | $38.54 | $38.54 | 991,399 |
| 2022-07-08 | $38.03 | $38.23 | $37.64 | $38.00 | $38.00 | 1,048,174 |
| 2022-07-07 | $38.93 | $39.09 | $38.49 | $38.49 | $38.08 | 1,749,116 |
| 2022-07-06 | $38.69 | $39.29 | $38.13 | $38.82 | $38.41 | 1,290,433 |
| 2022-07-05 | $39.85 | $39.85 | $37.88 | $38.74 | $38.33 | 1,569,287 |
| 2022-07-01 | $38.75 | $40.08 | $38.70 | $40.04 | $39.61 | 1,147,475 |
| 2022-06-30 | $37.93 | $38.82 | $37.89 | $38.56 | $38.15 | 1,169,202 |
| 2022-06-29 | $38.19 | $38.36 | $37.86 | $38.15 | $37.74 | 1,018,097 |
| 2022-06-28 | $38.37 | $38.72 | $38.13 | $38.20 | $37.79 | 912,700 |
| 2022-06-27 | $37.49 | $38.47 | $37.45 | $38.19 | $37.78 | 1,066,901 |
| 2022-06-24 | $36.96 | $37.89 | $36.84 | $37.61 | $37.21 | 1,983,984 |
| 2022-06-23 | $35.96 | $36.97 | $35.96 | $36.80 | $36.41 | 2,412,034 |
| 2022-06-22 | $35.10 | $36.26 | $35.10 | $35.93 | $35.55 | 1,807,177 |
| 2022-06-21 | $35.21 | $35.57 | $35.09 | $35.27 | $34.89 | 1,221,277 |
| 2022-06-17 | $35.89 | $35.89 | $34.81 | $35.01 | $34.64 | 2,301,101 |
| 2022-06-16 | $35.75 | $35.78 | $34.95 | $35.20 | $34.82 | 1,511,207 |
| 2022-06-15 | $36.39 | $36.84 | $35.84 | $36.24 | $35.85 | 1,488,717 |
| 2022-06-14 | $37.05 | $37.24 | $35.71 | $36.17 | $35.78 | 1,952,506 |
| 2022-06-13 | $38.75 | $38.90 | $36.92 | $37.04 | $36.64 | 1,305,711 |
| 2022-06-10 | $38.92 | $39.62 | $38.90 | $39.21 | $38.79 | 1,417,610 |
| 2022-06-09 | $40.58 | $40.63 | $39.33 | $39.37 | $38.95 | 1,276,311 |
| 2022-06-08 | $41.02 | $41.10 | $40.43 | $40.47 | $40.04 | 858,298 |
| 2022-06-07 | $40.96 | $41.26 | $40.72 | $41.25 | $40.81 | 1,009,571 |
| 2022-06-06 | $41.18 | $41.42 | $40.98 | $41.14 | $40.70 | 1,105,734 |
| 2022-06-03 | $40.99 | $41.23 | $40.94 | $41.00 | $40.56 | 734,990 |
| 2022-06-02 | $41.19 | $41.19 | $40.24 | $41.11 | $40.67 | 934,917 |
| 2022-06-01 | $41.39 | $41.39 | $40.53 | $41.03 | $40.59 | 1,240,723 |
| 2022-05-31 | $41.54 | $41.54 | $40.89 | $41.30 | $40.86 | 1,302,598 |
| 2022-05-27 | $40.79 | $41.48 | $40.79 | $41.48 | $41.04 | 984,554 |
| 2022-05-26 | $41.18 | $41.24 | $40.88 | $41.01 | $40.57 | 1,079,878 |
| 2022-05-25 | $40.65 | $41.07 | $40.58 | $40.92 | $40.48 | 1,423,984 |
| 2022-05-24 | $40.30 | $40.66 | $39.68 | $40.63 | $40.20 | 1,231,907 |
| 2022-05-23 | $40.20 | $40.46 | $40.00 | $40.20 | $39.77 | 1,117,071 |
| 2022-05-20 | $39.79 | $39.99 | $39.17 | $39.87 | $39.44 | 1,426,585 |
| 2022-05-19 | $39.77 | $39.96 | $39.27 | $39.79 | $39.37 | 1,477,816 |
| 2022-05-18 | $40.40 | $40.55 | $39.80 | $39.92 | $39.49 | 1,290,275 |
| 2022-05-17 | $39.52 | $40.15 | $39.13 | $40.14 | $39.71 | 916,096 |
| 2022-05-16 | $39.46 | $39.54 | $39.10 | $39.42 | $39.00 | 727,987 |
| 2022-05-13 | $39.16 | $39.36 | $38.74 | $39.28 | $38.86 | 797,764 |
| 2022-05-12 | $39.23 | $39.39 | $38.29 | $38.89 | $38.47 | 1,219,044 |
| 2022-05-11 | $38.80 | $39.73 | $38.70 | $39.13 | $38.71 | 1,317,911 |
| 2022-05-10 | $39.36 | $39.75 | $38.28 | $38.74 | $38.33 | 1,138,397 |
| 2022-05-09 | $39.14 | $39.61 | $38.59 | $39.20 | $38.78 | 1,471,117 |
| 2022-05-06 | $39.24 | $39.41 | $38.81 | $39.33 | $38.91 | 1,556,353 |
| 2022-05-05 | $39.48 | $40.00 | $38.79 | $39.34 | $38.92 | 1,050,216 |
| 2022-05-04 | $38.83 | $39.68 | $38.82 | $39.68 | $39.26 | 1,050,573 |
| 2022-05-03 | $38.65 | $39.34 | $38.34 | $38.70 | $38.29 | 1,276,373 |
| 2022-05-02 | $38.93 | $39.54 | $38.06 | $38.48 | $38.07 | 1,692,983 |
| 2022-04-29 | $40.00 | $40.04 | $38.58 | $38.68 | $38.27 | 2,466,012 |
| 2022-04-28 | $40.66 | $40.66 | $40.02 | $40.10 | $39.67 | 1,600,244 |
| 2022-04-27 | $40.62 | $41.11 | $40.22 | $40.50 | $40.07 | 1,248,724 |
| 2022-04-26 | $40.93 | $41.25 | $40.52 | $40.52 | $40.09 | 1,020,211 |
| 2022-04-25 | $41.71 | $41.84 | $40.39 | $41.07 | $40.63 | 1,182,957 |
| 2022-04-22 | $42.18 | $42.18 | $41.56 | $41.60 | $41.16 | 769,608 |
| 2022-04-21 | $42.27 | $42.74 | $42.08 | $42.28 | $41.83 | 908,024 |
| 2022-04-20 | $42.01 | $42.60 | $41.68 | $42.33 | $41.88 | 736,582 |
| 2022-04-19 | $41.79 | $41.95 | $41.61 | $41.71 | $41.26 | 884,585 |
| 2022-04-18 | $41.63 | $41.95 | $41.49 | $41.71 | $41.26 | 891,940 |
| 2022-04-14 | $41.58 | $41.84 | $41.48 | $41.63 | $41.19 | 858,739 |
| 2022-04-13 | $41.66 | $41.77 | $41.22 | $41.58 | $41.14 | 1,146,532 |
| 2022-04-12 | $41.33 | $41.70 | $41.11 | $41.52 | $41.08 | 1,303,540 |
| 2022-04-11 | $41.43 | $41.75 | $41.23 | $41.29 | $40.85 | 1,298,083 |
| 2022-04-08 | $41.77 | $41.81 | $41.38 | $41.42 | $40.98 | 1,776,352 |
| 2022-04-07 | $42.22 | $42.23 | $41.67 | $41.93 | $41.08 | 1,427,306 |
| 2022-04-06 | $41.39 | $42.28 | $41.30 | $42.22 | $41.36 | 1,324,884 |
| 2022-04-05 | $41.21 | $41.64 | $41.18 | $41.29 | $40.45 | 985,116 |
| 2022-04-04 | $41.19 | $41.20 | $40.81 | $41.02 | $40.18 | 1,195,393 |
| 2022-04-01 | $40.58 | $41.28 | $40.33 | $41.28 | $40.44 | 1,808,219 |
| 2022-03-31 | $40.48 | $40.87 | $40.45 | $40.78 | $39.95 | 1,891,870 |
| 2022-03-30 | $40.61 | $40.64 | $40.23 | $40.45 | $39.63 | 1,536,344 |
| 2022-03-29 | $39.80 | $40.63 | $39.76 | $40.48 | $39.66 | 1,513,893 |
| 2022-03-28 | $39.95 | $39.96 | $39.51 | $39.84 | $39.03 | 1,019,657 |
| 2022-03-25 | $39.23 | $39.91 | $39.10 | $39.90 | $39.09 | 1,220,476 |
| 2022-03-24 | $38.85 | $39.19 | $38.72 | $39.00 | $38.21 | 875,260 |
| 2022-03-23 | $38.85 | $38.97 | $38.48 | $38.75 | $37.96 | 1,397,327 |
| 2022-03-22 | $39.00 | $39.00 | $38.57 | $38.88 | $38.09 | 1,435,794 |
| 2022-03-21 | $38.52 | $39.22 | $38.52 | $38.92 | $38.13 | 1,020,365 |
| 2022-03-18 | $38.46 | $38.81 | $38.21 | $38.41 | $37.63 | 2,865,469 |
| 2022-03-17 | $38.71 | $38.97 | $38.42 | $38.49 | $37.71 | 1,435,015 |
| 2022-03-16 | $38.65 | $38.90 | $38.18 | $38.76 | $37.97 | 1,049,953 |
| 2022-03-15 | $38.74 | $38.90 | $38.46 | $38.70 | $37.91 | 804,757 |
| 2022-03-14 | $38.89 | $39.14 | $38.38 | $38.52 | $37.74 | 876,085 |
| 2022-03-11 | $38.83 | $39.30 | $38.68 | $38.69 | $37.90 | 782,323 |
| 2022-03-10 | $38.62 | $39.03 | $38.47 | $38.87 | $38.08 | 1,065,891 |
| 2022-03-09 | $39.18 | $39.18 | $38.64 | $38.79 | $38.00 | 1,228,521 |
| 2022-03-08 | $39.47 | $39.69 | $38.85 | $38.86 | $38.07 | 1,802,313 |
| 2022-03-07 | $39.62 | $39.86 | $39.04 | $39.33 | $38.53 | 1,957,321 |
| 2022-03-04 | $38.88 | $39.84 | $38.71 | $39.81 | $39.00 | 1,472,489 |
| 2022-03-03 | $38.50 | $39.31 | $38.47 | $39.16 | $38.36 | 1,470,683 |
| 2022-03-02 | $37.54 | $38.31 | $37.46 | $38.19 | $37.41 | 1,478,941 |
| 2022-03-01 | $37.65 | $38.03 | $37.19 | $37.51 | $36.75 | 1,808,934 |
| 2022-02-28 | $36.92 | $37.56 | $36.83 | $37.55 | $36.79 | 2,125,723 |
| 2022-02-25 | $36.64 | $37.30 | $36.20 | $37.18 | $36.42 | 1,685,615 |
| 2022-02-24 | $35.42 | $36.40 | $35.24 | $36.29 | $35.55 | 2,202,230 |
| 2022-02-23 | $35.98 | $36.19 | $35.35 | $35.43 | $34.71 | 1,338,883 |
| 2022-02-22 | $35.75 | $36.21 | $35.48 | $35.94 | $35.21 | 1,088,019 |
| 2022-02-18 | $35.84 | $36.10 | $35.65 | $35.75 | $35.02 | 1,234,190 |
| 2022-02-17 | $35.64 | $36.03 | $35.37 | $35.96 | $35.23 | 1,345,021 |
| 2022-02-16 | $35.87 | $36.00 | $35.57 | $35.78 | $35.05 | 1,399,074 |
| 2022-02-15 | $36.53 | $36.70 | $35.61 | $35.80 | $35.07 | 1,690,761 |
| 2022-02-14 | $36.85 | $37.10 | $35.92 | $36.37 | $35.63 | 1,010,703 |
| 2022-02-11 | $37.01 | $37.46 | $36.60 | $36.73 | $35.98 | 1,084,462 |
| 2022-02-10 | $37.56 | $37.79 | $36.78 | $36.91 | $36.16 | 974,072 |
| 2022-02-09 | $38.01 | $38.08 | $37.66 | $37.82 | $37.05 | 758,020 |
| 2022-02-08 | $37.88 | $38.07 | $37.72 | $37.78 | $37.01 | 700,881 |
| 2022-02-07 | $37.73 | $37.85 | $37.52 | $37.69 | $36.92 | 933,863 |
| 2022-02-04 | $38.00 | $38.35 | $37.50 | $37.75 | $36.98 | 843,089 |
| 2022-02-03 | $38.03 | $38.34 | $37.84 | $38.29 | $37.51 | 1,237,736 |
| 2022-02-02 | $37.63 | $38.33 | $37.54 | $38.10 | $37.32 | 1,149,961 |
| 2022-02-01 | $37.86 | $38.01 | $37.58 | $37.72 | $36.95 | 1,412,793 |
| 2022-01-31 | $37.59 | $37.95 | $37.17 | $37.92 | $37.15 | 1,653,404 |
| 2022-01-28 | $37.17 | $37.87 | $37.07 | $37.84 | $37.07 | 2,097,394 |
| 2022-01-27 | $37.43 | $37.84 | $37.10 | $37.29 | $36.53 | 1,434,367 |
| 2022-01-26 | $37.21 | $37.63 | $36.81 | $37.15 | $36.39 | 1,398,732 |
| 2022-01-25 | $36.63 | $37.31 | $36.27 | $37.03 | $36.28 | 1,576,260 |
| 2022-01-24 | $37.14 | $37.34 | $36.16 | $37.10 | $36.34 | 1,551,166 |
| 2022-01-21 | $37.43 | $37.79 | $37.22 | $37.31 | $36.55 | 1,026,796 |
| 2022-01-20 | $37.83 | $37.96 | $37.33 | $37.44 | $36.68 | 1,136,278 |
| 2022-01-19 | $37.85 | $38.22 | $37.65 | $37.76 | $36.99 | 917,996 |
| 2022-01-18 | $37.68 | $38.03 | $37.31 | $37.73 | $36.96 | 1,241,826 |
| 2022-01-14 | $37.56 | $38.07 | $37.44 | $38.00 | $37.23 | 1,317,914 |
| 2022-01-13 | $37.27 | $37.90 | $37.27 | $37.57 | $36.80 | 961,740 |
| 2022-01-12 | $37.32 | $37.57 | $37.16 | $37.27 | $36.51 | 1,211,964 |
| 2022-01-11 | $37.55 | $37.69 | $37.00 | $37.26 | $36.50 | 872,604 |
| 2022-01-10 | $37.63 | $37.72 | $37.37 | $37.54 | $36.78 | 1,069,844 |
| 2022-01-07 | $37.30 | $37.82 | $36.72 | $37.53 | $36.77 | 1,588,871 |
| 2022-01-06 | $37.85 | $38.01 | $37.65 | $37.74 | $36.57 | 1,160,000 |
| 2022-01-05 | $37.92 | $38.06 | $37.69 | $37.77 | $36.60 | 1,124,340 |
| 2022-01-04 | $37.97 | $38.34 | $37.83 | $37.88 | $36.71 | 893,233 |
| 2022-01-03 | $38.49 | $38.49 | $37.66 | $37.98 | $36.80 | 1,135,499 |
| 2021-12-31 | $38.26 | $38.57 | $38.18 | $38.38 | $37.19 | 584,233 |
| 2021-12-30 | $38.13 | $38.39 | $37.98 | $38.25 | $37.07 | 612,147 |
| 2021-12-29 | $37.87 | $38.21 | $37.74 | $38.12 | $36.94 | 674,744 |
| 2021-12-28 | $37.53 | $37.85 | $37.53 | $37.83 | $36.66 | 426,114 |
| 2021-12-27 | $37.20 | $37.51 | $36.96 | $37.51 | $36.35 | 602,972 |
| 2021-12-23 | $37.32 | $37.46 | $37.05 | $37.21 | $36.06 | 1,333,798 |
| 2021-12-22 | $36.93 | $37.26 | $36.90 | $37.20 | $36.05 | 807,481 |
| 2021-12-21 | $37.15 | $37.45 | $36.79 | $36.98 | $35.84 | 976,775 |
| 2021-12-20 | $36.59 | $36.99 | $35.91 | $36.91 | $35.77 | 1,130,281 |
| 2021-12-17 | $37.03 | $37.25 | $36.70 | $36.86 | $35.72 | 3,090,238 |
| 2021-12-16 | $37.02 | $37.62 | $36.85 | $37.04 | $35.89 | 1,660,315 |
| 2021-12-15 | $36.65 | $37.07 | $36.57 | $37.04 | $35.89 | 1,264,068 |
| 2021-12-14 | $36.27 | $36.62 | $36.25 | $36.31 | $35.19 | 1,092,446 |
| 2021-12-13 | $35.79 | $36.68 | $35.76 | $36.33 | $35.21 | 1,090,904 |
| 2021-12-10 | $36.05 | $36.23 | $35.75 | $35.93 | $34.82 | 940,896 |
| 2021-12-09 | $36.03 | $36.16 | $35.69 | $35.83 | $34.72 | 852,757 |
| 2021-12-08 | $36.00 | $36.37 | $35.99 | $36.07 | $34.95 | 1,699,105 |
| 2021-12-07 | $35.76 | $36.32 | $35.53 | $36.05 | $34.93 | 1,882,019 |
| 2021-12-06 | $36.38 | $36.80 | $36.14 | $36.65 | $35.52 | 1,710,047 |
| 2021-12-03 | $35.38 | $35.97 | $35.35 | $35.94 | $34.83 | 1,283,472 |
| 2021-12-02 | $34.61 | $35.48 | $34.61 | $35.19 | $34.10 | 1,050,709 |
| 2021-12-01 | $34.71 | $35.33 | $34.51 | $34.52 | $33.45 | 1,302,844 |
| 2021-11-30 | $34.90 | $35.04 | $34.30 | $34.32 | $33.26 | 1,800,302 |
| 2021-11-29 | $34.75 | $35.33 | $34.52 | $35.10 | $34.01 | 1,051,692 |
| 2021-11-26 | $35.02 | $35.13 | $34.47 | $34.56 | $33.49 | 543,867 |
| 2021-11-24 | $35.41 | $35.53 | $35.31 | $35.40 | $34.30 | 593,606 |
| 2021-11-23 | $35.45 | $35.59 | $35.26 | $35.45 | $34.35 | 563,984 |
| 2021-11-22 | $35.15 | $35.55 | $34.99 | $35.43 | $34.33 | 653,398 |
| 2021-11-19 | $34.64 | $35.24 | $34.54 | $35.11 | $34.02 | 991,760 |
| 2021-11-18 | $34.81 | $34.93 | $34.36 | $34.64 | $33.57 | 671,576 |
| 2021-11-17 | $34.61 | $34.92 | $34.56 | $34.84 | $33.76 | 685,051 |
| 2021-11-16 | $35.30 | $35.36 | $34.76 | $34.81 | $33.73 | 964,839 |
| 2021-11-15 | $34.66 | $34.96 | $34.38 | $34.95 | $33.87 | 665,079 |
| 2021-11-12 | $34.34 | $34.53 | $34.22 | $34.44 | $33.37 | 783,121 |
| 2021-11-11 | $34.31 | $34.46 | $34.15 | $34.38 | $33.32 | 706,336 |
| 2021-11-10 | $34.13 | $34.38 | $34.07 | $34.31 | $33.25 | 402,114 |
| 2021-11-09 | $34.06 | $34.20 | $33.92 | $34.11 | $33.05 | 740,649 |
| 2021-11-08 | $34.67 | $34.67 | $33.79 | $34.00 | $32.95 | 814,672 |
| 2021-11-05 | $34.45 | $34.96 | $34.35 | $34.60 | $33.53 | 741,209 |
| 2021-11-04 | $34.41 | $34.60 | $33.98 | $34.16 | $33.10 | 917,663 |
| 2021-11-03 | $34.47 | $34.84 | $34.42 | $34.59 | $33.52 | 757,285 |
| 2021-11-02 | $34.70 | $34.70 | $34.36 | $34.48 | $33.41 | 760,798 |
| 2021-11-01 | $34.24 | $34.78 | $34.05 | $34.67 | $33.60 | 1,128,090 |
| 2021-10-29 | $34.05 | $34.46 | $33.92 | $34.07 | $33.02 | 1,541,725 |
| 2021-10-28 | $33.95 | $34.20 | $33.88 | $34.07 | $33.02 | 574,759 |
| 2021-10-27 | $34.32 | $34.37 | $34.02 | $34.05 | $33.00 | 784,784 |
| 2021-10-26 | $34.34 | $34.54 | $34.08 | $34.26 | $33.20 | 684,902 |
| 2021-10-25 | $34.25 | $34.36 | $33.90 | $34.25 | $33.19 | 642,794 |
| 2021-10-22 | $33.89 | $34.27 | $33.74 | $34.22 | $33.16 | 696,608 |
| 2021-10-21 | $33.85 | $34.00 | $33.71 | $33.80 | $32.75 | 769,593 |
| 2021-10-20 | $33.65 | $34.19 | $33.57 | $34.03 | $32.98 | 489,614 |
| 2021-10-19 | $33.52 | $33.81 | $33.48 | $33.60 | $32.56 | 607,455 |
| 2021-10-18 | $33.52 | $33.56 | $33.19 | $33.39 | $32.36 | 1,026,059 |
| 2021-10-15 | $33.85 | $34.26 | $33.65 | $33.75 | $32.71 | 1,752,759 |
| 2021-10-14 | $33.15 | $33.76 | $33.09 | $33.75 | $32.71 | 1,020,678 |
| 2021-10-13 | $32.65 | $33.19 | $32.49 | $33.04 | $32.02 | 1,033,936 |
| 2021-10-12 | $32.80 | $32.98 | $32.52 | $32.69 | $31.68 | 808,053 |
| 2021-10-11 | $33.01 | $33.21 | $32.65 | $32.76 | $31.75 | 1,006,156 |
| 2021-10-08 | $33.21 | $33.24 | $33.02 | $33.06 | $32.04 | 524,852 |
| 2021-10-07 | $33.68 | $33.99 | $33.48 | $33.59 | $32.15 | 893,958 |
| 2021-10-06 | $33.22 | $33.69 | $32.79 | $33.68 | $32.24 | 999,101 |
| 2021-10-05 | $33.70 | $33.88 | $33.27 | $33.40 | $31.97 | 1,008,753 |
| 2021-10-04 | $33.00 | $33.81 | $33.00 | $33.64 | $32.20 | 1,034,627 |
| 2021-10-01 | $33.10 | $33.33 | $32.81 | $33.00 | $31.59 | 1,127,068 |
| 2021-09-30 | $33.80 | $33.80 | $32.93 | $32.96 | $31.55 | 1,718,005 |
| 2021-09-29 | $32.94 | $33.71 | $32.86 | $33.53 | $32.09 | 1,400,131 |
| 2021-09-28 | $33.37 | $33.56 | $32.89 | $32.94 | $31.53 | 926,381 |
| 2021-09-27 | $33.80 | $34.07 | $33.35 | $33.41 | $31.98 | 863,334 |
| 2021-09-24 | $33.70 | $34.00 | $33.65 | $33.67 | $32.23 | 998,606 |
| 2021-09-23 | $33.56 | $34.00 | $33.49 | $33.71 | $32.27 | 1,773,177 |
| 2021-09-22 | $33.47 | $33.82 | $33.21 | $33.55 | $32.11 | 1,551,694 |
| 2021-09-21 | $33.71 | $34.01 | $33.20 | $33.24 | $31.82 | 895,931 |
| 2021-09-20 | $33.37 | $33.85 | $33.22 | $33.56 | $32.12 | 1,064,269 |
| 2021-09-17 | $34.07 | $34.23 | $33.66 | $33.74 | $32.29 | 2,968,265 |
| 2021-09-16 | $34.61 | $34.72 | $34.03 | $34.09 | $32.63 | 1,304,829 |
| 2021-09-15 | $34.56 | $35.00 | $34.51 | $34.72 | $33.23 | 1,397,473 |
| 2021-09-14 | $35.24 | $35.32 | $34.53 | $34.67 | $33.19 | 1,102,096 |
| 2021-09-13 | $35.25 | $35.39 | $34.95 | $35.15 | $33.64 | 761,255 |
| 2021-09-10 | $35.57 | $35.58 | $35.08 | $35.09 | $33.59 | 757,992 |
| 2021-09-09 | $35.66 | $35.79 | $35.50 | $35.50 | $33.98 | 708,274 |
| 2021-09-08 | $35.22 | $35.87 | $35.03 | $35.71 | $34.18 | 732,096 |
| 2021-09-07 | $35.55 | $35.69 | $35.16 | $35.23 | $33.72 | 859,165 |
| 2021-09-03 | $35.97 | $35.97 | $35.63 | $35.67 | $34.14 | 834,104 |
| 2021-09-02 | $35.73 | $36.05 | $35.71 | $35.96 | $34.42 | 786,293 |
| 2021-09-01 | $35.45 | $35.89 | $35.30 | $35.73 | $34.20 | 1,070,226 |
| 2021-08-31 | $35.46 | $35.70 | $35.31 | $35.41 | $33.89 | 1,117,698 |
| 2021-08-30 | $35.61 | $35.68 | $35.41 | $35.49 | $33.97 | 735,333 |
| 2021-08-27 | $35.53 | $35.86 | $35.52 | $35.57 | $34.05 | 675,110 |
| 2021-08-26 | $35.77 | $35.82 | $35.50 | $35.50 | $33.98 | 773,882 |
| 2021-08-25 | $35.31 | $35.92 | $35.21 | $35.69 | $34.16 | 1,025,806 |
| 2021-08-24 | $35.63 | $35.63 | $35.27 | $35.44 | $33.92 | 673,488 |
| 2021-08-23 | $36.00 | $36.00 | $35.49 | $35.51 | $33.99 | 664,600 |
| 2021-08-20 | $35.25 | $35.94 | $35.04 | $35.88 | $34.34 | 1,046,647 |
| 2021-08-19 | $35.44 | $35.93 | $35.38 | $35.39 | $33.87 | 907,700 |
| 2021-08-18 | $35.93 | $36.00 | $35.58 | $35.66 | $34.13 | 554,827 |
| 2021-08-17 | $35.74 | $35.97 | $35.55 | $35.95 | $34.41 | 557,244 |
| 2021-08-16 | $36.26 | $36.55 | $35.89 | $35.90 | $34.36 | 940,621 |
| 2021-08-13 | $36.05 | $36.33 | $35.94 | $36.29 | $34.74 | 655,031 |
| 2021-08-12 | $36.41 | $36.74 | $35.99 | $36.07 | $34.53 | 1,232,685 |
| 2021-08-11 | $35.42 | $35.65 | $35.19 | $35.64 | $34.11 | 1,092,280 |
| 2021-08-10 | $35.24 | $35.40 | $34.88 | $35.22 | $33.71 | 794,553 |
| 2021-08-09 | $35.10 | $35.29 | $34.94 | $35.21 | $33.70 | 1,102,263 |
| 2021-08-06 | $34.45 | $35.40 | $34.30 | $35.04 | $33.54 | 1,334,749 |
| 2021-08-05 | $34.18 | $34.48 | $33.93 | $34.47 | $32.99 | 1,062,327 |
| 2021-08-04 | $34.16 | $34.24 | $33.77 | $34.10 | $32.64 | 1,004,244 |
| 2021-08-03 | $34.08 | $34.40 | $33.87 | $34.34 | $32.87 | 1,526,688 |
| 2021-08-02 | $33.91 | $34.30 | $33.83 | $34.06 | $32.60 | 1,227,433 |
| 2021-07-30 | $33.99 | $34.36 | $33.69 | $33.75 | $32.30 | 1,422,149 |
| 2021-07-29 | $34.02 | $34.11 | $33.84 | $34.04 | $32.58 | 1,186,532 |
| 2021-07-28 | $34.35 | $34.37 | $33.75 | $33.96 | $32.51 | 1,028,948 |
| 2021-07-27 | $33.64 | $34.42 | $33.49 | $34.22 | $32.75 | 934,292 |
| 2021-07-26 | $33.66 | $33.88 | $33.55 | $33.73 | $32.29 | 917,533 |
| 2021-07-23 | $33.21 | $33.73 | $33.20 | $33.63 | $32.19 | 1,306,373 |
| 2021-07-22 | $33.45 | $33.52 | $33.09 | $33.21 | $31.79 | 805,539 |
| 2021-07-21 | $34.00 | $34.08 | $33.44 | $33.45 | $32.02 | 1,217,832 |
| 2021-07-20 | $33.32 | $34.09 | $33.30 | $33.89 | $32.44 | 1,378,008 |
| 2021-07-19 | $34.00 | $34.16 | $32.93 | $33.32 | $31.89 | 1,547,642 |
| 2021-07-16 | $34.01 | $34.42 | $33.98 | $34.23 | $32.76 | 997,149 |
| 2021-07-15 | $33.31 | $34.04 | $33.28 | $34.00 | $32.54 | 1,297,547 |
| 2021-07-14 | $33.34 | $33.64 | $33.25 | $33.47 | $32.04 | 1,097,246 |
| 2021-07-13 | $33.94 | $33.94 | $33.26 | $33.30 | $31.87 | 1,021,306 |
| 2021-07-12 | $33.73 | $34.00 | $33.55 | $33.95 | $32.50 | 722,063 |
| 2021-07-09 | $33.80 | $33.96 | $33.49 | $33.93 | $32.48 | 1,596,548 |
| 2021-07-08 | $33.81 | $34.17 | $33.72 | $33.97 | $32.13 | 1,533,891 |
| 2021-07-07 | $33.94 | $34.22 | $33.67 | $34.10 | $32.26 | 1,657,334 |
| 2021-07-06 | $34.24 | $34.29 | $33.54 | $33.97 | $32.13 | 1,540,994 |
| 2021-07-02 | $34.11 | $34.24 | $33.83 | $34.23 | $32.38 | 1,127,976 |
| 2021-07-01 | $33.79 | $34.15 | $33.53 | $33.98 | $32.14 | 1,215,141 |
| 2021-06-30 | $33.60 | $33.82 | $33.44 | $33.65 | $31.83 | 1,072,478 |
| 2021-06-29 | $34.05 | $34.44 | $33.58 | $33.68 | $31.86 | 958,315 |
| 2021-06-28 | $34.32 | $34.43 | $34.07 | $34.17 | $32.32 | 921,271 |
| 2021-06-25 | $33.74 | $34.40 | $33.63 | $34.38 | $32.52 | 2,170,510 |
| 2021-06-24 | $33.91 | $33.93 | $33.46 | $33.77 | $31.94 | 1,275,113 |
| 2021-06-23 | $34.01 | $34.06 | $33.67 | $33.83 | $32.00 | 1,890,482 |
| 2021-06-22 | $34.19 | $34.34 | $34.00 | $34.03 | $32.19 | 1,612,379 |
| 2021-06-21 | $33.47 | $34.52 | $33.40 | $34.32 | $32.47 | 2,336,376 |
| 2021-06-18 | $34.33 | $34.38 | $33.42 | $33.43 | $31.62 | 2,449,253 |
| 2021-06-17 | $34.74 | $35.08 | $34.51 | $34.52 | $32.65 | 2,138,861 |
| 2021-06-16 | $35.27 | $35.40 | $34.73 | $34.78 | $32.90 | 1,902,218 |
| 2021-06-15 | $35.22 | $35.38 | $35.05 | $35.19 | $33.29 | 1,257,291 |
| 2021-06-14 | $35.35 | $35.45 | $35.10 | $35.26 | $33.35 | 1,432,395 |
| 2021-06-11 | $35.30 | $35.46 | $34.98 | $35.45 | $33.53 | 2,041,606 |
| 2021-06-10 | $34.57 | $34.97 | $34.38 | $34.89 | $33.00 | 1,229,001 |
| 2021-06-09 | $34.14 | $34.52 | $33.94 | $34.48 | $32.62 | 1,118,058 |
| 2021-06-08 | $34.29 | $34.29 | $33.81 | $34.04 | $32.20 | 1,442,448 |
| 2021-06-07 | $34.35 | $34.43 | $34.05 | $34.23 | $32.38 | 1,671,854 |
| 2021-06-04 | $34.30 | $34.36 | $33.96 | $34.33 | $32.47 | 1,477,336 |
| 2021-06-03 | $33.76 | $34.32 | $33.71 | $34.24 | $32.39 | 2,238,853 |
| 2021-06-02 | $34.27 | $34.38 | $33.90 | $34.04 | $32.20 | 2,213,145 |
| 2021-06-01 | $34.68 | $34.68 | $33.91 | $34.25 | $32.40 | 1,984,980 |
| 2021-05-28 | $34.72 | $34.89 | $34.20 | $34.50 | $32.64 | 2,530,720 |
| 2021-05-27 | $34.50 | $34.73 | $34.21 | $34.57 | $32.70 | 19,981,793 |
| 2021-05-26 | $34.00 | $34.44 | $33.46 | $34.36 | $32.50 | 3,411,086 |
| 2021-05-25 | $34.25 | $34.25 | $33.70 | $33.73 | $31.91 | 3,116,623 |
| 2021-05-24 | $33.85 | $34.03 | $33.50 | $33.91 | $32.08 | 2,418,998 |
| 2021-05-21 | $33.72 | $33.92 | $33.29 | $33.70 | $31.88 | 1,914,845 |
| 2021-05-20 | $33.58 | $33.84 | $33.50 | $33.58 | $31.77 | 2,008,193 |
| 2021-05-19 | $33.26 | $33.87 | $32.89 | $33.58 | $31.77 | 2,683,070 |
| 2021-05-18 | $33.54 | $33.71 | $33.06 | $33.53 | $31.72 | 3,320,816 |
| 2021-05-17 | $34.30 | $34.39 | $33.69 | $33.79 | $31.96 | 2,025,013 |
| 2021-05-14 | $33.95 | $34.73 | $33.94 | $34.40 | $32.54 | 1,909,550 |
| 2021-05-13 | $32.88 | $33.89 | $32.79 | $33.84 | $32.01 | 2,302,378 |
| 2021-05-12 | $33.21 | $33.39 | $32.74 | $32.93 | $31.15 | 2,478,589 |
| 2021-05-11 | $34.00 | $34.05 | $33.17 | $33.42 | $31.61 | 2,002,069 |
| 2021-05-10 | $34.04 | $34.37 | $33.90 | $34.08 | $32.24 | 1,893,417 |
| 2021-05-07 | $33.90 | $34.18 | $33.55 | $33.93 | $32.10 | 2,866,101 |
| 2021-05-06 | $33.45 | $34.38 | $33.23 | $34.02 | $32.18 | 2,376,272 |
| 2021-05-05 | $33.39 | $33.50 | $33.04 | $33.42 | $31.61 | 1,325,707 |
| 2021-05-04 | $33.48 | $33.50 | $33.11 | $33.41 | $31.60 | 1,319,776 |
| 2021-05-03 | $33.63 | $33.89 | $33.40 | $33.49 | $31.68 | 1,324,974 |
| 2021-04-30 | $33.72 | $33.86 | $33.47 | $33.56 | $31.75 | 1,478,122 |
| 2021-04-29 | $33.23 | $34.03 | $33.14 | $33.72 | $31.90 | 1,953,283 |
| 2021-04-28 | $32.66 | $33.28 | $32.64 | $33.20 | $31.41 | 2,335,834 |
| 2021-04-27 | $33.05 | $33.05 | $32.53 | $32.63 | $30.87 | 1,150,540 |
| 2021-04-26 | $33.10 | $33.15 | $32.84 | $33.04 | $31.25 | 897,287 |
| 2021-04-23 | $33.06 | $33.06 | $32.74 | $32.95 | $31.17 | 864,882 |
| 2021-04-22 | $33.39 | $33.39 | $32.93 | $32.94 | $31.16 | 867,502 |
| 2021-04-21 | $33.56 | $33.75 | $33.28 | $33.28 | $31.48 | 1,093,536 |
| 2021-04-20 | $33.55 | $33.90 | $33.44 | $33.64 | $31.82 | 1,255,599 |
| 2021-04-19 | $33.62 | $33.77 | $33.46 | $33.56 | $31.75 | 1,256,615 |
| 2021-04-16 | $33.50 | $33.70 | $33.42 | $33.47 | $31.66 | 878,961 |
| 2021-04-15 | $32.84 | $33.42 | $32.84 | $33.40 | $31.59 | 1,248,166 |
| 2021-04-14 | $32.59 | $33.02 | $32.52 | $32.86 | $31.08 | 1,055,993 |
| 2021-04-13 | $32.24 | $32.71 | $32.15 | $32.63 | $30.87 | 1,133,932 |
| 2021-04-12 | $32.29 | $32.64 | $32.21 | $32.39 | $30.64 | 1,080,240 |
| 2021-04-09 | $32.19 | $32.39 | $32.10 | $32.20 | $30.46 | 1,206,295 |
| 2021-04-08 | $32.98 | $33.05 | $32.63 | $32.66 | $30.51 | 1,159,405 |
| 2021-04-07 | $32.80 | $33.05 | $32.74 | $32.99 | $30.82 | 888,889 |
| 2021-04-06 | $32.72 | $32.89 | $32.50 | $32.70 | $30.55 | 841,687 |
| 2021-04-05 | $32.78 | $33.26 | $32.62 | $32.83 | $30.67 | 1,030,415 |
| 2021-04-01 | $32.33 | $32.61 | $32.22 | $32.61 | $30.47 | 807,211 |
| 2021-03-31 | $32.46 | $32.50 | $32.20 | $32.36 | $30.23 | 1,048,439 |
| 2021-03-30 | $32.76 | $32.76 | $32.16 | $32.45 | $30.32 | 706,119 |
| 2021-03-29 | $32.28 | $32.94 | $32.26 | $32.78 | $30.63 | 1,217,957 |
| 2021-03-26 | $32.37 | $32.47 | $32.11 | $32.40 | $30.27 | 833,587 |
| 2021-03-25 | $32.00 | $32.41 | $31.59 | $32.25 | $30.13 | 1,157,451 |
| 2021-03-24 | $31.95 | $32.34 | $31.83 | $32.02 | $29.92 | 1,365,336 |
| 2021-03-23 | $32.34 | $32.34 | $31.83 | $32.01 | $29.91 | 1,157,134 |
| 2021-03-22 | $31.97 | $32.12 | $31.74 | $32.08 | $29.97 | 1,712,372 |
| 2021-03-19 | $32.50 | $32.72 | $31.88 | $32.28 | $30.16 | 3,062,115 |
| 2021-03-18 | $32.42 | $32.67 | $32.22 | $32.49 | $30.35 | 1,276,790 |
| 2021-03-17 | $32.93 | $33.06 | $32.33 | $32.40 | $30.27 | 1,526,378 |
| 2021-03-16 | $32.82 | $33.18 | $32.68 | $33.02 | $30.85 | 1,356,567 |
| 2021-03-15 | $32.07 | $33.15 | $32.03 | $33.15 | $30.97 | 2,102,030 |
| 2021-03-12 | $31.57 | $31.95 | $31.46 | $31.81 | $29.72 | 1,365,891 |
| 2021-03-11 | $31.80 | $32.35 | $31.33 | $31.35 | $29.29 | 1,391,749 |
| 2021-03-10 | $31.68 | $32.34 | $31.51 | $32.13 | $30.02 | 1,957,447 |
| 2021-03-09 | $32.00 | $32.19 | $31.74 | $31.79 | $29.70 | 2,343,127 |
| 2021-03-08 | $31.72 | $32.16 | $31.34 | $32.07 | $29.96 | 1,547,992 |
| 2021-03-05 | $30.94 | $31.80 | $30.78 | $31.74 | $29.65 | 1,185,200 |
| 2021-03-04 | $30.34 | $31.11 | $30.17 | $30.76 | $28.74 | 1,503,203 |
| 2021-03-03 | $29.81 | $30.16 | $29.55 | $30.09 | $28.11 | 2,164,182 |
| 2021-03-02 | $29.58 | $29.93 | $29.34 | $29.76 | $27.80 | 1,038,633 |
| 2021-03-01 | $29.79 | $30.33 | $29.54 | $29.59 | $27.65 | 1,323,788 |
| 2021-02-26 | $29.61 | $29.90 | $29.18 | $29.27 | $27.35 | 2,400,627 |
| 2021-02-25 | $30.90 | $31.31 | $29.38 | $29.61 | $27.66 | 3,134,269 |
| 2021-02-24 | $31.49 | $31.57 | $31.07 | $31.16 | $29.11 | 1,203,364 |
| 2021-02-23 | $31.41 | $31.50 | $31.08 | $31.40 | $29.34 | 839,552 |
| 2021-02-22 | $32.00 | $32.05 | $30.88 | $31.10 | $29.06 | 1,096,269 |
| 2021-02-19 | $31.80 | $32.02 | $31.66 | $31.92 | $29.82 | 1,107,435 |
| 2021-02-18 | $31.67 | $32.02 | $31.64 | $31.75 | $29.66 | 991,714 |
| 2021-02-17 | $31.87 | $31.93 | $31.56 | $31.76 | $29.67 | 815,771 |
| 2021-02-16 | $31.61 | $31.76 | $31.39 | $31.63 | $29.55 | 642,364 |
| 2021-02-12 | $31.57 | $31.79 | $31.36 | $31.54 | $29.47 | 568,652 |
| 2021-02-11 | $31.76 | $32.09 | $31.51 | $31.66 | $29.58 | 807,709 |
| 2021-02-10 | $31.20 | $31.78 | $31.12 | $31.70 | $29.62 | 1,009,612 |
| 2021-02-09 | $31.08 | $31.18 | $30.83 | $30.93 | $28.90 | 780,559 |
| 2021-02-08 | $31.48 | $31.53 | $31.00 | $31.02 | $28.98 | 800,703 |
| 2021-02-05 | $31.68 | $31.68 | $31.23 | $31.43 | $29.36 | 983,916 |
| 2021-02-04 | $30.90 | $31.41 | $30.72 | $31.38 | $29.32 | 1,147,145 |
| 2021-02-03 | $31.05 | $31.15 | $30.57 | $30.81 | $28.78 | 926,639 |
| 2021-02-02 | $31.06 | $31.53 | $30.81 | $31.24 | $29.19 | 1,023,101 |
| 2021-02-01 | $30.59 | $31.08 | $30.42 | $30.81 | $28.78 | 985,521 |
| 2021-01-29 | $30.91 | $31.15 | $30.23 | $30.52 | $28.51 | 2,352,319 |
| 2021-01-28 | $30.98 | $31.55 | $30.85 | $30.96 | $28.93 | 997,859 |
| 2021-01-27 | $31.27 | $31.74 | $30.70 | $30.72 | $28.70 | 1,689,565 |
| 2021-01-26 | $31.96 | $32.07 | $31.28 | $31.57 | $29.49 | 1,086,079 |
| 2021-01-25 | $31.18 | $31.98 | $30.95 | $31.82 | $29.73 | 1,297,129 |
| 2021-01-22 | $31.06 | $31.37 | $30.71 | $31.36 | $29.30 | 1,091,394 |
| 2021-01-21 | $31.27 | $31.56 | $31.16 | $31.30 | $29.24 | 1,055,906 |
| 2021-01-20 | $31.06 | $31.45 | $30.92 | $31.36 | $29.30 | 1,467,103 |
| 2021-01-19 | $31.47 | $31.52 | $31.01 | $31.09 | $29.05 | 723,139 |
| 2021-01-15 | $30.61 | $31.44 | $30.31 | $31.30 | $29.24 | 1,671,044 |
| 2021-01-14 | $31.04 | $31.25 | $30.69 | $30.72 | $28.70 | 1,049,418 |
| 2021-01-13 | $30.79 | $31.29 | $30.59 | $31.15 | $29.10 | 1,795,764 |
| 2021-01-12 | $31.60 | $31.75 | $31.05 | $31.16 | $29.11 | 1,741,428 |
| 2021-01-11 | $31.81 | $32.04 | $31.17 | $31.63 | $29.55 | 1,215,115 |
| 2021-01-08 | $31.86 | $32.25 | $31.65 | $32.07 | $29.96 | 2,200,351 |
| 2021-01-07 | $32.89 | $33.05 | $32.05 | $32.20 | $29.71 | 1,761,381 |
| 2021-01-06 | $32.35 | $33.10 | $32.35 | $32.92 | $30.38 | 1,183,429 |
| 2021-01-05 | $31.89 | $32.13 | $31.55 | $31.96 | $29.49 | 1,663,935 |
| 2021-01-04 | $32.00 | $32.08 | $31.37 | $31.94 | $29.47 | 2,180,726 |
| 2020-12-31 | $31.49 | $31.93 | $31.40 | $31.86 | $29.40 | 787,661 |
| 2020-12-30 | $31.11 | $31.63 | $31.11 | $31.55 | $29.11 | 629,650 |
| 2020-12-29 | $31.51 | $31.66 | $30.95 | $31.02 | $28.62 | 652,054 |
| 2020-12-28 | $31.29 | $31.63 | $31.15 | $31.39 | $28.96 | 794,666 |
| 2020-12-24 | $31.04 | $31.21 | $30.60 | $31.15 | $28.74 | 361,888 |
| 2020-12-23 | $30.87 | $31.39 | $30.85 | $30.93 | $28.54 | 1,368,371 |
| 2020-12-22 | $30.36 | $30.83 | $30.32 | $30.69 | $28.32 | 1,029,121 |
| 2020-12-21 | $30.75 | $31.00 | $30.19 | $30.49 | $28.13 | 1,083,607 |
| 2020-12-18 | $31.63 | $31.87 | $30.96 | $31.14 | $28.73 | 2,943,599 |
| 2020-12-17 | $32.11 | $32.27 | $31.52 | $31.52 | $29.08 | 1,021,567 |
| 2020-12-16 | $32.63 | $32.63 | $31.89 | $31.97 | $29.50 | 1,024,845 |
| 2020-12-15 | $32.30 | $32.69 | $32.04 | $32.33 | $29.83 | 972,442 |
| 2020-12-14 | $32.55 | $32.78 | $32.01 | $32.08 | $29.60 | 881,142 |
| 2020-12-11 | $32.25 | $32.55 | $32.06 | $32.16 | $29.67 | 836,600 |
| 2020-12-10 | $32.85 | $32.85 | $32.25 | $32.34 | $29.84 | 605,813 |
| 2020-12-09 | $32.66 | $32.86 | $32.27 | $32.81 | $30.27 | 1,025,916 |
| 2020-12-08 | $32.55 | $32.90 | $32.46 | $32.54 | $30.02 | 826,890 |
| 2020-12-07 | $32.76 | $33.28 | $32.61 | $32.91 | $30.37 | 952,692 |
| 2020-12-04 | $32.84 | $33.12 | $32.52 | $32.88 | $30.34 | 830,511 |
| 2020-12-03 | $32.95 | $32.99 | $32.46 | $32.62 | $30.10 | 836,568 |
| 2020-12-02 | $32.54 | $33.06 | $31.79 | $33.02 | $30.47 | 1,120,544 |
| 2020-12-01 | $32.74 | $33.45 | $32.60 | $32.70 | $30.17 | 1,273,645 |
| 2020-11-30 | $33.41 | $33.61 | $32.37 | $32.39 | $29.89 | 3,202,392 |
| 2020-11-27 | $34.66 | $34.66 | $33.57 | $33.65 | $31.05 | 574,896 |
| 2020-11-25 | $34.69 | $35.06 | $34.49 | $34.64 | $31.96 | 1,470,399 |
| 2020-11-24 | $34.50 | $35.24 | $34.36 | $34.76 | $32.07 | 1,097,847 |
| 2020-11-23 | $33.76 | $34.32 | $33.70 | $34.07 | $31.44 | 995,020 |
| 2020-11-20 | $33.24 | $33.92 | $33.24 | $33.73 | $31.12 | 1,402,414 |
| 2020-11-19 | $33.39 | $33.74 | $33.00 | $33.48 | $30.89 | 1,470,381 |
| 2020-11-18 | $34.42 | $34.54 | $33.25 | $33.28 | $30.71 | 1,412,948 |
| 2020-11-17 | $34.31 | $34.72 | $34.13 | $34.21 | $31.57 | 883,927 |
| 2020-11-16 | $34.20 | $34.71 | $33.92 | $34.70 | $32.02 | 1,254,363 |
| 2020-11-13 | $33.44 | $34.22 | $33.09 | $33.96 | $31.33 | 1,160,306 |
| 2020-11-12 | $33.62 | $33.86 | $32.42 | $32.73 | $30.20 | 927,124 |
| 2020-11-11 | $34.10 | $34.39 | $33.68 | $33.95 | $31.33 | 966,233 |
| 2020-11-10 | $32.87 | $34.30 | $32.87 | $34.22 | $31.57 | 1,240,068 |
| 2020-11-09 | $33.31 | $34.70 | $32.59 | $32.66 | $30.14 | 1,254,388 |
| 2020-11-06 | $31.90 | $32.21 | $31.52 | $31.68 | $29.23 | 746,504 |
| 2020-11-05 | $32.20 | $32.84 | $31.52 | $31.97 | $29.50 | 1,087,295 |
| 2020-11-04 | $32.27 | $32.89 | $31.75 | $32.24 | $29.75 | 835,072 |
| 2020-11-03 | $32.26 | $32.68 | $32.13 | $32.51 | $30.00 | 807,428 |
| 2020-11-02 | $31.12 | $31.78 | $30.88 | $31.77 | $29.31 | 1,009,564 |
| 2020-10-30 | $30.83 | $31.25 | $30.63 | $30.77 | $28.39 | 1,475,239 |
| 2020-10-29 | $30.87 | $31.23 | $30.37 | $30.96 | $28.57 | 1,056,879 |
| 2020-10-28 | $32.00 | $32.39 | $30.97 | $31.08 | $28.68 | 1,287,313 |
| 2020-10-27 | $32.89 | $32.96 | $32.45 | $32.49 | $29.98 | 1,287,679 |
| 2020-10-26 | $33.02 | $33.02 | $32.52 | $32.92 | $30.38 | 714,514 |
| 2020-10-23 | $32.76 | $33.23 | $32.60 | $33.16 | $30.60 | 932,408 |
| 2020-10-22 | $31.56 | $32.51 | $31.33 | $32.49 | $29.98 | 926,078 |
| 2020-10-21 | $31.89 | $32.44 | $31.62 | $31.64 | $29.19 | 1,466,506 |
| 2020-10-20 | $31.98 | $32.86 | $31.50 | $32.21 | $29.72 | 1,317,548 |
| 2020-10-19 | $31.65 | $31.87 | $31.49 | $31.54 | $29.10 | 976,015 |
| 2020-10-16 | $31.38 | $31.66 | $31.13 | $31.56 | $29.12 | 729,431 |
| 2020-10-15 | $30.98 | $31.59 | $30.71 | $31.45 | $29.02 | 646,159 |
| 2020-10-14 | $31.06 | $31.62 | $30.92 | $30.92 | $28.53 | 749,263 |
| 2020-10-13 | $31.77 | $31.83 | $30.73 | $31.14 | $28.73 | 965,589 |
| 2020-10-12 | $31.94 | $32.30 | $31.84 | $32.11 | $29.63 | 982,503 |
| 2020-10-09 | $32.52 | $32.60 | $32.00 | $32.02 | $29.54 | 821,797 |
| 2020-10-08 | $32.22 | $32.78 | $32.10 | $32.74 | $29.83 | 850,724 |
| 2020-10-07 | $32.38 | $32.50 | $31.80 | $32.04 | $29.20 | 1,004,937 |
| 2020-10-06 | $32.23 | $32.99 | $31.90 | $32.38 | $29.51 | 1,603,951 |
| 2020-10-05 | $31.17 | $32.18 | $31.04 | $32.03 | $29.19 | 1,661,024 |
| 2020-10-02 | $29.80 | $31.14 | $29.76 | $31.06 | $28.30 | 911,647 |
| 2020-10-01 | $29.96 | $30.54 | $29.91 | $30.20 | $27.52 | 1,139,728 |
| 2020-09-30 | $29.92 | $30.12 | $29.67 | $29.99 | $27.33 | 1,344,748 |
| 2020-09-29 | $29.77 | $30.27 | $29.67 | $29.67 | $27.04 | 904,533 |
| 2020-09-28 | $29.59 | $29.70 | $29.29 | $29.66 | $27.03 | 1,136,155 |
| 2020-09-25 | $28.84 | $29.37 | $28.78 | $29.31 | $26.71 | 794,605 |
| 2020-09-24 | $29.02 | $29.30 | $28.58 | $29.09 | $26.51 | 1,125,366 |
| 2020-09-23 | $29.07 | $29.71 | $29.01 | $29.06 | $26.48 | 2,225,827 |
| 2020-09-22 | $28.69 | $29.36 | $28.66 | $28.96 | $26.39 | 1,065,299 |
| 2020-09-21 | $28.32 | $29.07 | $28.25 | $28.69 | $26.14 | 1,607,810 |
| 2020-09-18 | $29.56 | $29.70 | $28.77 | $28.85 | $26.29 | 2,726,681 |
| 2020-09-17 | $29.49 | $29.49 | $28.85 | $29.38 | $26.77 | 1,487,197 |
| 2020-09-16 | $29.45 | $30.01 | $29.33 | $29.73 | $27.09 | 1,433,220 |
| 2020-09-15 | $30.33 | $30.51 | $29.37 | $29.48 | $26.86 | 1,805,752 |
| 2020-09-14 | $30.32 | $30.64 | $30.16 | $30.23 | $27.55 | 1,213,734 |
| 2020-09-11 | $30.54 | $30.54 | $29.93 | $30.16 | $27.48 | 1,266,434 |
| 2020-09-10 | $31.09 | $31.09 | $30.32 | $30.37 | $27.67 | 1,009,414 |
| 2020-09-09 | $31.10 | $31.46 | $30.64 | $31.08 | $28.32 | 1,341,709 |
| 2020-09-08 | $31.49 | $31.61 | $30.40 | $30.85 | $28.11 | 1,432,305 |
| 2020-09-04 | $32.03 | $32.05 | $31.10 | $31.54 | $28.74 | 775,540 |
| 2020-09-03 | $32.53 | $32.67 | $31.52 | $31.81 | $28.99 | 761,600 |
| 2020-09-02 | $31.42 | $32.55 | $31.28 | $32.33 | $29.46 | 656,305 |
| 2020-09-01 | $31.70 | $31.70 | $31.10 | $31.39 | $28.60 | 667,765 |
| 2020-08-31 | $31.89 | $32.08 | $31.60 | $31.86 | $29.03 | 1,198,653 |
| 2020-08-28 | $31.68 | $31.81 | $31.37 | $31.79 | $28.97 | 578,761 |
| 2020-08-27 | $31.41 | $31.83 | $31.30 | $31.54 | $28.74 | 563,912 |
| 2020-08-26 | $32.01 | $32.01 | $31.09 | $31.27 | $28.49 | 945,331 |
| 2020-08-25 | $32.47 | $32.51 | $32.05 | $32.17 | $29.31 | 990,631 |
| 2020-08-24 | $31.97 | $32.52 | $31.88 | $32.50 | $29.62 | 603,883 |
| 2020-08-21 | $32.07 | $32.13 | $31.72 | $31.98 | $29.14 | 846,446 |
| 2020-08-20 | $32.42 | $32.62 | $32.09 | $32.19 | $29.33 | 1,716,604 |
| 2020-08-19 | $32.45 | $32.67 | $32.04 | $32.08 | $29.23 | 1,020,197 |
| 2020-08-18 | $32.39 | $32.55 | $32.10 | $32.45 | $29.57 | 1,061,162 |
| 2020-08-17 | $32.67 | $32.90 | $32.35 | $32.44 | $29.56 | 727,565 |
| 2020-08-14 | $32.76 | $32.98 | $32.49 | $32.62 | $29.72 | 734,253 |
| 2020-08-13 | $33.16 | $33.32 | $32.68 | $33.04 | $30.11 | 723,885 |
| 2020-08-12 | $33.16 | $33.53 | $32.83 | $33.39 | $30.43 | 1,213,321 |
| 2020-08-11 | $34.08 | $34.10 | $32.75 | $32.82 | $29.91 | 1,216,499 |
| 2020-08-10 | $33.55 | $33.93 | $33.44 | $33.79 | $30.79 | 804,482 |
| 2020-08-07 | $32.68 | $33.43 | $32.51 | $33.28 | $30.33 | 1,391,691 |
| 2020-08-06 | $32.72 | $33.73 | $32.37 | $32.94 | $30.02 | 1,223,534 |
| 2020-08-05 | $33.12 | $33.12 | $32.21 | $32.21 | $29.35 | 1,069,933 |
| 2020-08-04 | $32.31 | $33.15 | $32.28 | $32.97 | $30.04 | 809,890 |
| 2020-08-03 | $32.78 | $32.78 | $32.01 | $32.36 | $29.49 | 687,043 |
| 2020-07-31 | $32.83 | $33.04 | $32.15 | $32.90 | $29.98 | 920,165 |
| 2020-07-30 | $32.56 | $33.11 | $32.38 | $32.99 | $30.06 | 1,304,813 |
| 2020-07-29 | $32.79 | $33.10 | $32.62 | $33.03 | $30.10 | 906,486 |
| 2020-07-28 | $32.51 | $32.98 | $32.40 | $32.78 | $29.87 | 833,692 |
| 2020-07-27 | $32.75 | $32.79 | $32.21 | $32.39 | $29.51 | 913,247 |
| 2020-07-24 | $33.23 | $33.54 | $32.66 | $32.97 | $30.04 | 1,237,740 |
| 2020-07-23 | $33.19 | $33.36 | $32.80 | $33.10 | $30.16 | 1,023,331 |
| 2020-07-22 | $32.10 | $33.24 | $31.91 | $33.19 | $30.24 | 1,222,421 |
| 2020-07-21 | $31.67 | $32.55 | $31.42 | $32.30 | $29.43 | 1,451,368 |
| 2020-07-20 | $32.15 | $32.30 | $31.37 | $31.39 | $28.60 | 934,186 |
| 2020-07-17 | $31.98 | $32.45 | $31.84 | $32.38 | $29.51 | 873,173 |
| 2020-07-16 | $31.98 | $32.41 | $31.79 | $31.90 | $29.07 | 1,307,657 |
| 2020-07-15 | $32.27 | $32.87 | $31.93 | $31.98 | $29.14 | 1,949,565 |
| 2020-07-14 | $31.33 | $31.99 | $31.31 | $31.81 | $28.99 | 1,452,945 |
| 2020-07-13 | $30.99 | $31.81 | $30.89 | $31.33 | $28.55 | 1,483,627 |
| 2020-07-10 | $29.98 | $31.02 | $29.89 | $30.96 | $28.21 | 1,413,108 |
| 2020-07-09 | $30.30 | $30.36 | $29.44 | $29.97 | $27.31 | 2,032,616 |
| 2020-07-08 | $30.59 | $30.95 | $30.30 | $30.79 | $27.70 | 1,736,571 |
| 2020-07-07 | $31.01 | $31.37 | $30.41 | $30.82 | $27.73 | 1,777,478 |
| 2020-07-06 | $31.00 | $31.43 | $30.20 | $30.52 | $27.46 | 1,128,263 |
| 2020-07-02 | $30.92 | $31.32 | $30.51 | $30.63 | $27.55 | 955,504 |
| 2020-07-01 | $30.32 | $30.78 | $30.00 | $30.52 | $27.46 | 1,212,444 |
| 2020-06-30 | $30.28 | $30.49 | $30.02 | $30.36 | $27.31 | 1,131,083 |
| 2020-06-29 | $29.79 | $30.55 | $29.47 | $30.40 | $27.35 | 1,058,395 |
| 2020-06-26 | $29.88 | $30.33 | $29.22 | $29.37 | $26.42 | 2,056,417 |
| 2020-06-25 | $30.27 | $30.27 | $29.49 | $30.06 | $27.04 | 1,710,085 |
| 2020-06-24 | $30.50 | $30.58 | $29.85 | $30.34 | $27.29 | 1,729,461 |
| 2020-06-23 | $31.32 | $31.41 | $30.48 | $30.58 | $27.51 | 1,588,444 |
| 2020-06-22 | $30.56 | $31.20 | $30.32 | $30.84 | $27.74 | 1,622,836 |
| 2020-06-19 | $31.19 | $31.61 | $30.52 | $30.54 | $27.47 | 2,970,694 |
| 2020-06-18 | $30.59 | $31.16 | $30.50 | $30.98 | $27.87 | 1,134,840 |
| 2020-06-17 | $31.45 | $31.45 | $30.59 | $30.96 | $27.85 | 1,083,183 |
| 2020-06-16 | $32.24 | $32.58 | $31.08 | $31.29 | $28.15 | 1,296,771 |
| 2020-06-15 | $30.01 | $31.61 | $29.64 | $31.22 | $28.09 | 1,546,968 |
| 2020-06-12 | $31.28 | $31.41 | $30.12 | $30.86 | $27.76 | 1,798,124 |
| 2020-06-11 | $31.75 | $31.75 | $30.20 | $30.41 | $27.36 | 1,899,996 |
| 2020-06-10 | $33.96 | $33.96 | $32.72 | $32.73 | $29.44 | 1,731,588 |
| 2020-06-09 | $34.30 | $34.30 | $32.74 | $33.53 | $30.16 | 2,188,628 |
| 2020-06-08 | $33.84 | $34.91 | $33.61 | $34.80 | $31.31 | 1,614,696 |
| 2020-06-05 | $33.40 | $34.54 | $33.40 | $33.60 | $30.23 | 1,628,883 |
| 2020-06-04 | $32.90 | $32.92 | $32.18 | $32.66 | $29.38 | 1,526,824 |
| 2020-06-03 | $32.48 | $33.24 | $32.31 | $33.00 | $29.69 | 1,317,475 |
| 2020-06-02 | $32.38 | $32.47 | $31.55 | $32.18 | $28.95 | 1,915,491 |
| 2020-06-01 | $31.29 | $32.42 | $31.06 | $32.14 | $28.91 | 1,828,634 |
| 2020-05-29 | $31.70 | $31.94 | $30.92 | $31.32 | $28.18 | 5,828,361 |
| 2020-05-28 | $31.95 | $32.15 | $31.50 | $31.89 | $28.69 | 1,830,580 |
| 2020-05-27 | $32.41 | $32.94 | $31.28 | $31.42 | $28.27 | 1,794,732 |
| 2020-05-26 | $31.98 | $32.43 | $31.74 | $31.83 | $28.63 | 1,783,468 |
| 2020-05-22 | $30.64 | $30.86 | $30.51 | $30.80 | $27.71 | 1,490,268 |
| 2020-05-21 | $31.04 | $31.45 | $30.57 | $30.68 | $27.60 | 1,638,294 |
| 2020-05-20 | $30.50 | $31.42 | $30.50 | $31.12 | $28.00 | 1,482,130 |
| 2020-05-19 | $30.67 | $30.94 | $30.15 | $30.15 | $27.12 | 1,081,031 |
| 2020-05-18 | $29.60 | $31.03 | $29.51 | $30.79 | $27.70 | 1,019,149 |
| 2020-05-15 | $29.13 | $29.27 | $28.20 | $28.53 | $25.67 | 1,435,732 |
| 2020-05-14 | $28.47 | $29.41 | $27.96 | $29.34 | $26.39 | 1,377,601 |
| 2020-05-13 | $29.82 | $30.05 | $28.43 | $28.86 | $25.96 | 1,987,021 |
| 2020-05-12 | $30.48 | $30.69 | $29.90 | $29.94 | $26.93 | 1,296,508 |
| 2020-05-11 | $30.66 | $31.05 | $29.95 | $30.53 | $27.46 | 2,109,910 |
| 2020-05-08 | $30.20 | $31.48 | $30.13 | $31.05 | $27.93 | 2,221,036 |
| 2020-05-07 | $29.56 | $30.72 | $28.95 | $29.29 | $26.35 | 1,950,553 |
| 2020-05-06 | $30.42 | $30.62 | $29.11 | $29.25 | $26.31 | 1,509,528 |
| 2020-05-05 | $30.74 | $31.09 | $30.21 | $30.32 | $27.28 | 1,070,805 |
| 2020-05-04 | $30.05 | $30.57 | $29.67 | $30.46 | $27.40 | 832,722 |
| 2020-05-01 | $31.00 | $31.29 | $30.14 | $30.31 | $27.27 | 873,955 |
| 2020-04-30 | $32.33 | $32.42 | $31.33 | $31.52 | $28.36 | 1,604,379 |
| 2020-04-29 | $33.19 | $33.33 | $32.32 | $32.51 | $29.25 | 1,302,250 |
| 2020-04-28 | $32.96 | $33.60 | $32.29 | $32.43 | $29.17 | 1,159,084 |
| 2020-04-27 | $31.53 | $32.46 | $31.53 | $32.20 | $28.97 | 1,181,104 |
| 2020-04-24 | $30.96 | $31.49 | $30.43 | $31.27 | $28.13 | 1,430,849 |
| 2020-04-23 | $30.70 | $31.12 | $30.32 | $30.70 | $27.62 | 1,015,491 |
| 2020-04-22 | $29.96 | $30.98 | $29.71 | $30.69 | $27.61 | 1,014,621 |
| 2020-04-21 | $29.57 | $30.05 | $29.29 | $29.46 | $26.50 | 1,779,078 |
| 2020-04-20 | $31.46 | $31.59 | $30.16 | $30.25 | $27.21 | 1,338,991 |
| 2020-04-17 | $31.29 | $32.23 | $31.08 | $31.71 | $28.53 | 1,300,647 |
| 2020-04-16 | $31.34 | $31.77 | $30.66 | $30.73 | $27.64 | 2,249,156 |
| 2020-04-15 | $31.75 | $32.28 | $31.00 | $31.15 | $28.02 | 1,702,609 |
| 2020-04-14 | $32.58 | $33.23 | $32.58 | $32.93 | $29.62 | 1,466,927 |
| 2020-04-13 | $32.31 | $32.50 | $31.15 | $31.97 | $28.76 | 1,687,067 |
| 2020-04-09 | $32.03 | $33.77 | $31.87 | $32.52 | $29.26 | 1,524,502 |
| 2020-04-08 | $29.42 | $31.64 | $29.30 | $31.29 | $28.15 | 1,772,351 |
| 2020-04-07 | $30.13 | $30.75 | $29.45 | $29.79 | $26.47 | 1,795,971 |
| 2020-04-06 | $27.74 | $29.15 | $27.55 | $28.96 | $25.73 | 1,750,340 |
| 2020-04-03 | $28.83 | $29.04 | $26.37 | $26.58 | $23.62 | 2,981,927 |
| 2020-04-02 | $28.62 | $29.92 | $28.07 | $29.12 | $25.88 | 3,099,419 |
| 2020-04-01 | $29.53 | $30.15 | $28.49 | $29.08 | $25.84 | 1,854,361 |
| 2020-03-31 | $31.67 | $31.77 | $30.50 | $30.73 | $27.31 | 2,649,228 |
| 2020-03-30 | $32.06 | $32.45 | $30.69 | $31.90 | $28.35 | 2,482,133 |
| 2020-03-27 | $30.06 | $33.13 | $30.06 | $32.01 | $28.44 | 2,378,696 |
| 2020-03-26 | $29.25 | $31.42 | $29.03 | $31.37 | $27.88 | 2,290,299 |
| 2020-03-25 | $27.00 | $30.22 | $26.31 | $29.06 | $25.82 | 3,128,501 |
| 2020-03-24 | $24.89 | $27.22 | $24.50 | $27.03 | $24.02 | 2,394,480 |
| 2020-03-23 | $24.70 | $25.20 | $23.01 | $23.67 | $21.03 | 2,338,107 |
| 2020-03-20 | $27.39 | $28.08 | $25.30 | $25.71 | $22.85 | 3,239,010 |
| 2020-03-19 | $27.37 | $28.36 | $26.70 | $27.14 | $24.12 | 1,332,725 |
| 2020-03-18 | $28.87 | $30.24 | $27.00 | $27.74 | $24.65 | 2,507,021 |
| 2020-03-17 | $31.10 | $31.55 | $29.33 | $30.43 | $27.04 | 3,109,900 |
| 2020-03-16 | $31.17 | $32.69 | $29.62 | $30.62 | $27.21 | 2,233,861 |
| 2020-03-13 | $33.79 | $34.49 | $31.11 | $33.17 | $29.47 | 2,377,478 |
| 2020-03-12 | $31.99 | $32.88 | $30.42 | $32.11 | $28.53 | 2,638,133 |
| 2020-03-11 | $34.30 | $34.63 | $33.19 | $34.03 | $30.24 | 4,198,672 |
| 2020-03-10 | $34.59 | $35.35 | $33.07 | $35.30 | $31.37 | 2,758,467 |
| 2020-03-09 | $35.37 | $35.98 | $33.36 | $33.71 | $29.95 | 3,125,824 |
| 2020-03-06 | $37.64 | $37.88 | $36.69 | $37.75 | $33.54 | 3,039,247 |
| 2020-03-05 | $39.59 | $39.59 | $38.38 | $38.94 | $34.60 | 2,246,397 |
| 2020-03-04 | $39.17 | $40.24 | $38.97 | $40.04 | $35.58 | 2,485,601 |
| 2020-03-03 | $39.53 | $40.32 | $38.62 | $38.66 | $34.35 | 3,736,286 |
| 2020-03-02 | $38.23 | $39.61 | $37.75 | $39.48 | $35.08 | 3,574,444 |
| 2020-02-28 | $39.67 | $39.67 | $37.16 | $38.10 | $33.86 | 3,115,117 |
| 2020-02-27 | $42.74 | $42.80 | $40.43 | $40.49 | $35.98 | 2,491,262 |
| 2020-02-26 | $43.95 | $44.20 | $43.09 | $43.12 | $38.32 | 1,704,079 |
| 2020-02-25 | $44.54 | $44.71 | $43.60 | $43.85 | $38.97 | 1,789,386 |
| 2020-02-24 | $44.59 | $45.09 | $44.50 | $44.50 | $39.54 | 1,255,827 |
| 2020-02-21 | $44.86 | $45.32 | $44.84 | $45.03 | $40.01 | 1,434,302 |
| 2020-02-20 | $45.08 | $45.25 | $44.80 | $44.92 | $39.92 | 1,014,993 |
| 2020-02-19 | $45.93 | $46.01 | $45.17 | $45.20 | $40.16 | 1,420,252 |
| 2020-02-18 | $46.14 | $46.43 | $45.94 | $46.04 | $40.91 | 748,492 |
| 2020-02-14 | $45.82 | $46.13 | $45.64 | $46.12 | $40.98 | 1,675,998 |
| 2020-02-13 | $45.78 | $45.98 | $45.52 | $45.77 | $40.67 | 959,051 |
| 2020-02-12 | $46.04 | $46.07 | $45.56 | $45.83 | $40.72 | 985,085 |
| 2020-02-11 | $46.25 | $46.43 | $45.88 | $45.96 | $40.84 | 754,025 |
| 2020-02-10 | $46.05 | $46.17 | $45.85 | $46.13 | $40.99 | 813,525 |
| 2020-02-07 | $46.05 | $46.08 | $45.83 | $45.95 | $40.83 | 733,436 |
| 2020-02-06 | $45.97 | $46.27 | $45.89 | $46.01 | $40.88 | 937,150 |
| 2020-02-05 | $45.75 | $46.16 | $45.60 | $45.99 | $40.87 | 1,004,544 |
| 2020-02-04 | $45.94 | $46.11 | $45.75 | $45.75 | $40.65 | 937,102 |
| 2020-02-03 | $45.93 | $46.07 | $45.83 | $45.93 | $40.81 | 779,778 |
| 2020-01-31 | $46.14 | $46.33 | $45.71 | $45.85 | $40.74 | 1,045,445 |
| 2020-01-30 | $45.90 | $46.32 | $45.66 | $46.28 | $41.12 | 1,317,164 |
| 2020-01-29 | $45.84 | $45.97 | $45.68 | $45.83 | $40.72 | 978,188 |
| 2020-01-28 | $45.60 | $45.97 | $45.60 | $45.79 | $40.69 | 673,967 |
| 2020-01-27 | $45.37 | $45.75 | $45.13 | $45.49 | $40.42 | 1,234,388 |
| 2020-01-24 | $45.77 | $46.09 | $45.30 | $45.52 | $40.45 | 1,085,445 |
| 2020-01-23 | $45.32 | $45.82 | $45.24 | $45.81 | $40.71 | 981,653 |
| 2020-01-22 | $45.73 | $45.82 | $45.33 | $45.41 | $40.35 | 1,081,731 |
| 2020-01-21 | $45.67 | $45.83 | $45.39 | $45.59 | $40.51 | 993,524 |
| 2020-01-17 | $45.58 | $45.79 | $45.45 | $45.64 | $40.56 | 866,863 |
| 2020-01-16 | $45.39 | $45.68 | $45.32 | $45.58 | $40.50 | 943,477 |
| 2020-01-15 | $45.21 | $45.50 | $45.07 | $45.32 | $40.27 | 1,201,206 |
| 2020-01-14 | $44.69 | $45.08 | $44.56 | $45.06 | $40.04 | 1,417,155 |
| 2020-01-13 | $44.19 | $44.75 | $44.19 | $44.69 | $39.71 | 1,087,602 |
| 2020-01-10 | $43.75 | $44.22 | $43.68 | $44.21 | $39.29 | 1,590,915 |
| 2020-01-09 | $43.55 | $43.78 | $43.22 | $43.68 | $38.81 | 1,380,812 |
| 2020-01-08 | $44.13 | $44.19 | $43.81 | $43.87 | $38.64 | 1,325,954 |
| 2020-01-07 | $43.91 | $44.11 | $43.64 | $44.05 | $38.80 | 971,208 |
| 2020-01-06 | $44.01 | $44.14 | $43.68 | $43.92 | $38.68 | 838,190 |
| 2020-01-03 | $43.98 | $44.23 | $43.86 | $44.07 | $38.82 | 1,160,822 |
| 2020-01-02 | $44.50 | $44.54 | $43.75 | $44.06 | $38.81 | 803,177 |
| 2019-12-31 | $44.26 | $44.55 | $44.16 | $44.47 | $39.17 | 1,138,684 |
| 2019-12-30 | $43.93 | $44.32 | $43.81 | $44.26 | $38.98 | 531,174 |
| 2019-12-27 | $44.07 | $44.15 | $43.95 | $44.03 | $38.78 | 740,612 |
| 2019-12-26 | $43.96 | $44.06 | $43.81 | $44.00 | $38.75 | 649,652 |
| 2019-12-24 | $43.91 | $44.02 | $43.66 | $43.89 | $38.66 | 404,747 |
| 2019-12-23 | $44.41 | $44.44 | $43.67 | $43.83 | $38.60 | 677,685 |
| 2019-12-20 | $44.19 | $44.49 | $44.06 | $44.47 | $39.17 | 3,903,189 |
| 2019-12-19 | $44.13 | $44.25 | $43.79 | $44.17 | $38.90 | 840,865 |
| 2019-12-18 | $43.78 | $44.16 | $43.47 | $44.13 | $38.87 | 1,277,198 |
| 2019-12-17 | $43.88 | $44.15 | $43.63 | $43.67 | $38.46 | 1,637,104 |
| 2019-12-16 | $43.36 | $43.86 | $43.22 | $43.85 | $38.62 | 1,413,560 |
| 2019-12-13 | $43.13 | $43.33 | $42.78 | $43.31 | $38.15 | 1,436,250 |
| 2019-12-12 | $42.98 | $43.36 | $42.88 | $43.14 | $38.00 | 842,343 |
| 2019-12-11 | $42.74 | $43.13 | $42.62 | $43.09 | $37.95 | 918,095 |
| 2019-12-10 | $42.52 | $42.79 | $42.37 | $42.72 | $37.63 | 972,531 |
| 2019-12-09 | $43.09 | $43.27 | $42.41 | $42.53 | $37.46 | 731,267 |
| 2019-12-06 | $42.68 | $43.27 | $42.59 | $43.01 | $37.88 | 1,010,186 |
| 2019-12-05 | $42.51 | $42.80 | $42.36 | $42.76 | $37.66 | 786,536 |
| 2019-12-04 | $42.11 | $42.68 | $42.10 | $42.60 | $37.52 | 1,457,880 |
| 2019-12-03 | $42.07 | $42.18 | $41.85 | $42.11 | $37.09 | 986,848 |
| 2019-12-02 | $41.91 | $42.20 | $41.83 | $41.96 | $36.96 | 861,223 |
| 2019-11-29 | $42.36 | $42.39 | $42.03 | $42.06 | $37.05 | 474,011 |
| 2019-11-27 | $42.23 | $42.42 | $42.16 | $42.20 | $37.17 | 1,093,214 |
| 2019-11-26 | $41.98 | $42.26 | $41.87 | $42.11 | $37.09 | 1,896,441 |
| 2019-11-25 | $42.07 | $42.28 | $41.86 | $42.00 | $36.99 | 970,826 |
| 2019-11-22 | $42.24 | $42.30 | $41.79 | $41.99 | $36.98 | 973,156 |
| 2019-11-21 | $42.62 | $42.83 | $41.84 | $42.22 | $37.19 | 1,337,048 |
| 2019-11-20 | $42.77 | $43.05 | $42.34 | $42.66 | $37.57 | 1,477,763 |
| 2019-11-19 | $43.03 | $43.10 | $42.70 | $42.74 | $37.64 | 1,415,564 |
| 2019-11-18 | $43.36 | $43.56 | $43.04 | $43.06 | $37.93 | 1,127,926 |
| 2019-11-15 | $43.58 | $43.65 | $43.26 | $43.37 | $38.20 | 940,265 |
| 2019-11-14 | $43.51 | $43.77 | $43.43 | $43.55 | $38.36 | 1,250,377 |
| 2019-11-13 | $43.00 | $43.64 | $42.87 | $43.48 | $38.30 | 1,164,367 |
| 2019-11-12 | $42.62 | $43.00 | $42.62 | $42.91 | $37.79 | 1,142,221 |
| 2019-11-11 | $42.80 | $42.86 | $42.47 | $42.68 | $37.59 | 1,273,360 |
| 2019-11-08 | $42.74 | $43.20 | $42.22 | $42.83 | $37.72 | 1,045,976 |
| 2019-11-07 | $43.21 | $43.67 | $42.33 | $42.95 | $37.83 | 2,202,975 |
| 2019-11-06 | $42.85 | $43.17 | $42.76 | $42.76 | $37.66 | 1,290,493 |
| 2019-11-05 | $42.83 | $43.13 | $42.63 | $42.80 | $37.70 | 1,786,534 |
| 2019-11-04 | $43.04 | $43.26 | $42.67 | $42.95 | $37.83 | 1,693,523 |
| 2019-11-01 | $43.09 | $43.22 | $42.80 | $43.04 | $37.91 | 938,199 |
| 2019-10-31 | $43.06 | $43.18 | $42.78 | $43.06 | $37.93 | 1,019,063 |
| 2019-10-30 | $42.70 | $43.35 | $42.70 | $43.10 | $37.96 | 966,671 |
| 2019-10-29 | $42.75 | $43.02 | $42.65 | $42.86 | $37.75 | 990,596 |
| 2019-10-28 | $42.98 | $43.30 | $42.62 | $42.74 | $37.64 | 677,733 |
| 2019-10-25 | $43.59 | $43.59 | $42.87 | $43.05 | $37.92 | 711,380 |
| 2019-10-24 | $43.34 | $43.65 | $43.20 | $43.55 | $38.36 | 1,091,356 |
| 2019-10-23 | $43.32 | $43.56 | $43.17 | $43.33 | $38.16 | 755,533 |
| 2019-10-22 | $43.04 | $43.32 | $42.95 | $43.26 | $38.10 | 692,101 |
| 2019-10-21 | $42.82 | $42.97 | $42.77 | $42.95 | $37.83 | 710,347 |
| 2019-10-18 | $42.59 | $42.84 | $42.48 | $42.79 | $37.69 | 999,333 |
| 2019-10-17 | $42.34 | $42.67 | $42.13 | $42.62 | $37.54 | 1,107,317 |
| 2019-10-16 | $42.32 | $42.50 | $42.20 | $42.31 | $37.27 | 1,336,314 |
| 2019-10-15 | $42.79 | $42.99 | $42.34 | $42.46 | $37.40 | 1,276,651 |
| 2019-10-14 | $43.42 | $43.44 | $42.72 | $42.76 | $37.66 | 1,051,967 |
| 2019-10-11 | $43.29 | $43.69 | $43.10 | $43.36 | $38.19 | 1,204,477 |
| 2019-10-10 | $43.50 | $43.63 | $43.19 | $43.24 | $38.09 | 1,708,238 |
| 2019-10-09 | $43.33 | $43.76 | $43.10 | $43.56 | $38.37 | 1,454,537 |
| 2019-10-08 | $44.25 | $44.38 | $43.57 | $43.57 | $38.04 | 1,957,704 |
| 2019-10-07 | $44.85 | $44.85 | $44.37 | $44.38 | $38.74 | 1,652,390 |
| 2019-10-04 | $44.74 | $45.00 | $44.35 | $44.90 | $39.20 | 1,191,772 |
| 2019-10-03 | $44.70 | $44.78 | $44.23 | $44.65 | $38.98 | 874,222 |
| 2019-10-02 | $45.23 | $45.24 | $44.62 | $44.66 | $38.99 | 1,142,407 |
| 2019-10-01 | $45.28 | $45.49 | $45.16 | $45.26 | $39.51 | 768,583 |
| 2019-09-30 | $45.44 | $45.77 | $45.33 | $45.38 | $39.62 | 999,103 |
| 2019-09-27 | $45.51 | $45.75 | $45.23 | $45.43 | $39.66 | 1,065,405 |
| 2019-09-26 | $45.37 | $45.67 | $45.24 | $45.40 | $39.64 | 1,443,851 |
| 2019-09-25 | $45.07 | $45.26 | $44.84 | $45.18 | $39.44 | 1,364,348 |
| 2019-09-24 | $45.07 | $45.56 | $44.99 | $45.08 | $39.36 | 2,013,555 |
| 2019-09-23 | $44.95 | $45.20 | $44.90 | $44.91 | $39.21 | 628,921 |
| 2019-09-20 | $44.96 | $45.16 | $44.75 | $44.96 | $39.25 | 1,996,984 |
| 2019-09-19 | $44.75 | $45.01 | $44.66 | $44.95 | $39.24 | 709,829 |
| 2019-09-18 | $44.66 | $44.73 | $44.31 | $44.68 | $39.01 | 1,044,993 |
| 2019-09-17 | $44.37 | $44.65 | $44.08 | $44.51 | $38.86 | 1,035,763 |
| 2019-09-16 | $44.08 | $44.52 | $43.76 | $44.37 | $38.74 | 1,023,894 |
| 2019-09-13 | $43.83 | $44.48 | $43.62 | $43.95 | $38.37 | 723,608 |
| 2019-09-12 | $44.03 | $44.34 | $43.71 | $43.92 | $38.34 | 1,265,573 |
| 2019-09-11 | $42.94 | $43.81 | $42.78 | $43.81 | $38.25 | 1,131,096 |
| 2019-09-10 | $43.01 | $43.02 | $42.55 | $42.97 | $37.51 | 1,544,565 |
| 2019-09-09 | $42.96 | $43.06 | $42.41 | $43.00 | $37.54 | 919,426 |
| 2019-09-06 | $43.59 | $43.66 | $43.01 | $43.11 | $37.64 | 1,376,034 |
| 2019-09-05 | $43.11 | $43.39 | $42.92 | $43.00 | $37.54 | 658,274 |
| 2019-09-04 | $43.64 | $43.69 | $43.24 | $43.41 | $37.90 | 1,178,341 |
| 2019-09-03 | $42.94 | $43.42 | $42.81 | $43.42 | $37.91 | 1,302,961 |
| 2019-08-30 | $43.01 | $43.15 | $42.82 | $42.87 | $37.43 | 1,264,895 |
| 2019-08-29 | $42.79 | $42.91 | $42.56 | $42.84 | $37.40 | 778,471 |
| 2019-08-28 | $42.72 | $42.82 | $42.43 | $42.54 | $37.14 | 1,051,042 |
| 2019-08-27 | $43.00 | $43.16 | $42.69 | $42.70 | $37.28 | 1,227,297 |
| 2019-08-26 | $42.39 | $42.77 | $42.33 | $42.76 | $37.33 | 904,347 |
| 2019-08-23 | $43.09 | $43.42 | $42.10 | $42.23 | $36.87 | 928,906 |
| 2019-08-22 | $42.96 | $43.22 | $42.70 | $43.08 | $37.61 | 1,002,261 |
| 2019-08-21 | $42.74 | $43.00 | $42.58 | $42.93 | $37.48 | 1,025,658 |
| 2019-08-20 | $43.29 | $43.29 | $42.69 | $42.73 | $37.30 | 825,174 |
| 2019-08-19 | $43.20 | $43.53 | $42.91 | $43.16 | $37.68 | 936,348 |
| 2019-08-16 | $42.61 | $43.20 | $42.61 | $43.10 | $37.63 | 962,158 |
| 2019-08-15 | $42.45 | $42.97 | $42.35 | $42.53 | $37.13 | 1,140,281 |
| 2019-08-14 | $42.81 | $43.12 | $42.41 | $42.49 | $37.09 | 975,183 |
| 2019-08-13 | $42.57 | $42.94 | $42.45 | $42.89 | $37.44 | 857,641 |
| 2019-08-12 | $42.77 | $42.99 | $42.54 | $42.69 | $37.27 | 1,171,354 |
| 2019-08-09 | $42.93 | $43.20 | $42.54 | $42.87 | $37.43 | 1,072,703 |
| 2019-08-08 | $42.33 | $43.10 | $42.02 | $42.99 | $37.53 | 1,494,697 |
| 2019-08-07 | $42.48 | $42.65 | $41.69 | $42.36 | $36.98 | 1,618,915 |
| 2019-08-06 | $41.97 | $42.53 | $41.39 | $42.49 | $37.09 | 1,444,552 |
| 2019-08-05 | $43.01 | $43.20 | $41.68 | $41.96 | $36.63 | 1,130,858 |
| 2019-08-02 | $43.18 | $43.43 | $42.96 | $43.10 | $37.63 | 823,908 |
| 2019-08-01 | $42.87 | $43.53 | $42.75 | $43.16 | $37.68 | 1,056,008 |
| 2019-07-31 | $43.02 | $43.53 | $42.83 | $42.95 | $37.50 | 1,346,801 |
| 2019-07-30 | $43.01 | $43.59 | $42.77 | $43.01 | $37.55 | 894,726 |
| 2019-07-29 | $42.76 | $43.08 | $42.55 | $43.05 | $37.58 | 745,974 |
| 2019-07-26 | $42.45 | $42.80 | $42.32 | $42.56 | $37.16 | 850,535 |
| 2019-07-25 | $42.65 | $42.88 | $42.16 | $42.31 | $36.94 | 772,263 |
| 2019-07-24 | $42.60 | $42.73 | $42.16 | $42.65 | $37.23 | 838,012 |
| 2019-07-23 | $42.73 | $42.73 | $42.34 | $42.57 | $37.16 | 587,067 |
| 2019-07-22 | $42.92 | $42.98 | $42.39 | $42.66 | $37.24 | 551,469 |
| 2019-07-19 | $43.40 | $43.55 | $42.72 | $42.74 | $37.31 | 722,612 |
| 2019-07-18 | $43.17 | $43.54 | $42.89 | $43.54 | $38.01 | 565,590 |
| 2019-07-17 | $43.19 | $43.52 | $43.10 | $43.13 | $37.65 | 818,394 |
| 2019-07-16 | $42.91 | $43.19 | $42.80 | $43.03 | $37.57 | 975,062 |
| 2019-07-15 | $43.17 | $43.37 | $42.86 | $43.10 | $37.63 | 813,897 |
| 2019-07-12 | $43.44 | $43.44 | $43.04 | $43.17 | $37.69 | 902,118 |
| 2019-07-11 | $43.07 | $43.38 | $42.91 | $43.37 | $37.86 | 1,096,940 |
| 2019-07-10 | $43.37 | $43.51 | $43.02 | $43.05 | $37.58 | 1,088,640 |
| 2019-07-09 | $43.20 | $43.28 | $42.93 | $43.16 | $37.68 | 1,152,836 |
| 2019-07-08 | $43.63 | $43.77 | $43.29 | $43.53 | $37.68 | 1,099,887 |
| 2019-07-05 | $43.33 | $43.70 | $42.86 | $43.65 | $37.79 | 1,201,808 |
| 2019-07-03 | $43.34 | $43.92 | $43.33 | $43.61 | $37.75 | 663,124 |
| 2019-07-02 | $42.84 | $43.27 | $42.67 | $43.18 | $37.38 | 950,290 |
| 2019-07-01 | $42.57 | $42.71 | $42.11 | $42.66 | $36.93 | 947,767 |
| 2019-06-28 | $42.07 | $42.67 | $42.07 | $42.56 | $36.84 | 1,791,581 |
| 2019-06-27 | $42.21 | $42.40 | $41.93 | $42.13 | $36.47 | 871,921 |
| 2019-06-26 | $43.01 | $43.01 | $42.00 | $42.04 | $36.39 | 848,925 |
| 2019-06-25 | $43.35 | $43.54 | $43.11 | $43.17 | $37.37 | 1,028,303 |
| 2019-06-24 | $43.55 | $43.70 | $43.23 | $43.28 | $37.47 | 1,032,256 |
| 2019-06-21 | $43.29 | $43.47 | $43.01 | $43.46 | $37.62 | 2,155,841 |
| 2019-06-20 | $43.26 | $43.53 | $42.90 | $43.43 | $37.60 | 931,938 |
| 2019-06-19 | $42.90 | $43.17 | $42.65 | $43.00 | $37.23 | 1,403,842 |
| 2019-06-18 | $43.18 | $43.20 | $42.67 | $43.01 | $37.23 | 1,139,423 |
| 2019-06-17 | $43.30 | $43.55 | $42.66 | $42.84 | $37.09 | 1,164,522 |
| 2019-06-14 | $43.30 | $43.68 | $43.27 | $43.40 | $37.57 | 1,377,961 |
| 2019-06-13 | $43.62 | $43.85 | $43.07 | $43.23 | $37.42 | 1,477,059 |
| 2019-06-12 | $43.05 | $43.54 | $42.81 | $43.54 | $37.69 | 847,239 |
| 2019-06-11 | $43.34 | $43.48 | $42.71 | $42.90 | $37.14 | 731,979 |
| 2019-06-10 | $43.51 | $43.52 | $43.18 | $43.35 | $37.53 | 653,789 |
| 2019-06-07 | $44.10 | $44.41 | $43.55 | $43.55 | $37.70 | 699,926 |
| 2019-06-06 | $43.60 | $44.02 | $43.47 | $43.86 | $37.97 | 1,068,890 |
| 2019-06-05 | $42.77 | $43.68 | $42.65 | $43.50 | $37.66 | 1,608,295 |
| 2019-06-04 | $42.23 | $42.66 | $41.62 | $42.65 | $36.92 | 1,205,035 |
| 2019-06-03 | $41.73 | $42.28 | $41.53 | $42.18 | $36.52 | 1,309,099 |
| 2019-05-31 | $41.10 | $41.56 | $40.95 | $41.56 | $35.98 | 1,730,338 |
| 2019-05-30 | $41.42 | $41.60 | $40.89 | $41.03 | $35.52 | 1,281,827 |
| 2019-05-29 | $42.35 | $42.44 | $41.34 | $41.46 | $35.89 | 1,202,966 |
| 2019-05-28 | $42.93 | $43.05 | $42.23 | $42.34 | $36.65 | 2,656,755 |
| 2019-05-24 | $43.08 | $43.36 | $42.92 | $42.93 | $37.16 | 888,126 |
| 2019-05-23 | $43.08 | $43.10 | $42.74 | $43.01 | $37.23 | 1,539,622 |
| 2019-05-22 | $42.69 | $43.16 | $42.53 | $43.12 | $37.33 | 1,380,366 |
| 2019-05-21 | $42.34 | $42.83 | $42.22 | $42.77 | $37.03 | 3,286,352 |
| 2019-05-20 | $42.35 | $42.46 | $42.11 | $42.33 | $36.65 | 680,985 |
| 2019-05-17 | $41.57 | $42.39 | $41.55 | $42.26 | $36.58 | 1,015,340 |
| 2019-05-16 | $41.61 | $42.03 | $41.48 | $41.70 | $36.10 | 1,027,439 |
| 2019-05-15 | $41.80 | $41.98 | $41.51 | $41.62 | $36.03 | 1,219,756 |
| 2019-05-14 | $42.16 | $42.35 | $41.70 | $41.77 | $36.16 | 1,469,959 |
| 2019-05-13 | $41.24 | $42.24 | $41.24 | $42.19 | $36.52 | 1,236,414 |
| 2019-05-10 | $40.69 | $41.55 | $40.49 | $41.52 | $35.94 | 953,405 |
| 2019-05-09 | $40.86 | $40.90 | $40.42 | $40.65 | $35.19 | 1,244,161 |
| 2019-05-08 | $41.66 | $41.72 | $40.75 | $40.81 | $35.33 | 1,505,152 |
| 2019-05-07 | $41.70 | $42.12 | $41.65 | $41.84 | $36.22 | 1,348,524 |
| 2019-05-06 | $41.56 | $41.98 | $41.56 | $41.72 | $36.12 | 1,785,185 |
| 2019-05-03 | $41.15 | $41.75 | $40.98 | $41.61 | $36.02 | 1,386,234 |
| 2019-05-02 | $41.26 | $41.98 | $40.63 | $41.18 | $35.65 | 1,741,287 |
| 2019-05-01 | $42.32 | $42.34 | $41.68 | $41.68 | $36.08 | 1,464,301 |
| 2019-04-30 | $41.72 | $42.37 | $41.50 | $42.34 | $36.65 | 1,383,390 |
| 2019-04-29 | $42.19 | $42.24 | $41.69 | $41.79 | $36.18 | 906,965 |
| 2019-04-26 | $42.49 | $42.69 | $42.24 | $42.24 | $36.57 | 1,915,429 |
| 2019-04-25 | $41.81 | $42.42 | $41.81 | $42.28 | $36.60 | 1,240,031 |
| 2019-04-24 | $41.75 | $42.28 | $41.61 | $42.02 | $36.38 | 1,564,686 |
| 2019-04-23 | $41.51 | $41.77 | $41.35 | $41.53 | $35.95 | 1,855,682 |
| 2019-04-22 | $41.37 | $41.50 | $40.90 | $41.38 | $35.82 | 1,883,573 |
| 2019-04-18 | $41.63 | $41.76 | $41.39 | $41.43 | $35.87 | 1,345,630 |
| 2019-04-17 | $41.63 | $41.71 | $41.37 | $41.47 | $35.90 | 1,140,502 |
| 2019-04-16 | $42.16 | $42.42 | $41.38 | $41.59 | $36.00 | 1,091,333 |
| 2019-04-15 | $42.33 | $42.42 | $42.05 | $42.20 | $36.53 | 1,111,787 |
| 2019-04-12 | $41.94 | $42.20 | $41.70 | $42.16 | $36.50 | 1,087,519 |
| 2019-04-11 | $41.89 | $42.12 | $41.81 | $42.04 | $36.39 | 1,275,507 |
| 2019-04-10 | $42.27 | $42.59 | $41.89 | $41.91 | $36.28 | 1,413,615 |
| 2019-04-09 | $42.15 | $42.16 | $41.86 | $42.07 | $36.42 | 1,443,893 |
| 2019-04-08 | $42.28 | $42.81 | $42.25 | $42.47 | $36.45 | 2,143,863 |
| 2019-04-05 | $42.52 | $43.17 | $42.47 | $43.07 | $36.96 | 1,554,704 |
| 2019-04-04 | $42.85 | $42.90 | $42.14 | $42.51 | $36.48 | 1,055,444 |
| 2019-04-03 | $42.66 | $42.87 | $42.39 | $42.68 | $36.63 | 1,261,536 |
| 2019-04-02 | $42.99 | $42.99 | $42.55 | $42.72 | $36.66 | 1,162,294 |
| 2019-04-01 | $43.20 | $43.25 | $42.65 | $42.93 | $36.84 | 1,304,605 |
| 2019-03-29 | $42.92 | $43.14 | $42.73 | $43.12 | $37.01 | 1,221,300 |
| 2019-03-28 | $43.48 | $43.58 | $42.70 | $42.84 | $36.77 | 1,316,219 |
| 2019-03-27 | $43.66 | $43.66 | $43.21 | $43.42 | $37.27 | 1,319,184 |
| 2019-03-26 | $43.46 | $43.76 | $43.32 | $43.66 | $37.47 | 796,769 |
| 2019-03-25 | $43.14 | $43.44 | $42.89 | $43.37 | $37.22 | 989,034 |
| 2019-03-22 | $43.01 | $43.34 | $42.89 | $43.11 | $37.00 | 1,249,711 |
| 2019-03-21 | $42.31 | $43.01 | $42.21 | $42.82 | $36.75 | 1,385,098 |
| 2019-03-20 | $42.10 | $42.63 | $41.97 | $42.26 | $36.27 | 1,710,535 |
| 2019-03-19 | $42.79 | $42.85 | $41.82 | $41.96 | $36.01 | 2,555,314 |
| 2019-03-18 | $43.06 | $43.25 | $42.64 | $42.85 | $36.78 | 1,599,812 |
| 2019-03-15 | $42.88 | $43.16 | $42.69 | $43.11 | $37.00 | 2,947,790 |
| 2019-03-14 | $42.85 | $43.06 | $42.64 | $42.83 | $36.76 | 1,147,150 |
| 2019-03-13 | $42.96 | $43.06 | $42.72 | $42.79 | $36.72 | 1,431,182 |
| 2019-03-12 | $42.83 | $43.02 | $42.67 | $42.91 | $36.83 | 1,614,270 |
| 2019-03-11 | $42.45 | $42.76 | $42.29 | $42.74 | $36.68 | 1,065,191 |
| 2019-03-08 | $42.22 | $42.52 | $41.96 | $42.37 | $36.36 | 1,620,895 |
| 2019-03-07 | $42.10 | $42.36 | $41.94 | $42.11 | $36.14 | 2,386,110 |
| 2019-03-06 | $42.17 | $42.26 | $41.87 | $41.96 | $36.01 | 1,681,889 |
| 2019-03-05 | $42.34 | $42.38 | $41.94 | $42.05 | $36.09 | 1,510,745 |
| 2019-03-04 | $42.54 | $42.62 | $41.97 | $42.34 | $36.34 | 1,194,032 |
| 2019-03-01 | $42.65 | $42.75 | $42.08 | $42.43 | $36.42 | 1,387,089 |
| 2019-02-28 | $42.29 | $42.61 | $41.93 | $42.52 | $36.49 | 2,203,029 |
| 2019-02-27 | $41.80 | $42.32 | $41.73 | $42.30 | $36.30 | 1,524,704 |
| 2019-02-26 | $42.31 | $42.31 | $41.75 | $41.92 | $35.98 | 1,646,239 |
| 2019-02-25 | $42.68 | $42.68 | $41.98 | $42.24 | $36.25 | 2,059,666 |
| 2019-02-22 | $42.55 | $42.87 | $42.14 | $42.79 | $36.72 | 1,613,068 |
| 2019-02-21 | $41.84 | $42.68 | $41.45 | $42.60 | $36.56 | 1,979,305 |
| 2019-02-20 | $41.82 | $42.06 | $41.57 | $41.94 | $36.00 | 1,605,158 |
| 2019-02-19 | $41.82 | $42.08 | $41.77 | $41.93 | $35.99 | 1,594,334 |
| 2019-02-15 | $41.70 | $42.07 | $41.70 | $41.88 | $35.94 | 1,788,534 |
| 2019-02-14 | $41.70 | $41.86 | $41.45 | $41.64 | $35.74 | 1,978,591 |
| 2019-02-13 | $41.36 | $41.70 | $41.36 | $41.67 | $35.76 | 1,732,268 |
| 2019-02-12 | $41.52 | $41.71 | $41.28 | $41.47 | $35.59 | 1,136,822 |
| 2019-02-11 | $41.42 | $41.57 | $41.25 | $41.44 | $35.57 | 993,489 |
| 2019-02-08 | $41.10 | $41.48 | $41.10 | $41.26 | $35.41 | 1,390,068 |
| 2019-02-07 | $40.58 | $41.25 | $40.32 | $41.22 | $35.38 | 1,392,785 |
| 2019-02-06 | $40.53 | $40.75 | $40.36 | $40.51 | $34.77 | 1,244,255 |
| 2019-02-05 | $40.74 | $40.82 | $40.53 | $40.70 | $34.93 | 1,162,453 |
| 2019-02-04 | $40.56 | $40.81 | $40.17 | $40.80 | $35.02 | 1,022,225 |
| 2019-02-01 | $40.91 | $40.91 | $40.33 | $40.66 | $34.90 | 2,147,273 |
| 2019-01-31 | $40.21 | $41.19 | $40.08 | $40.95 | $35.15 | 2,859,711 |
| 2019-01-30 | $40.00 | $40.50 | $39.86 | $40.27 | $34.56 | 1,877,074 |
| 2019-01-29 | $40.39 | $40.61 | $40.04 | $40.07 | $34.39 | 1,201,039 |
| 2019-01-28 | $40.33 | $40.49 | $39.96 | $40.21 | $34.51 | 1,206,057 |
| 2019-01-25 | $40.98 | $41.14 | $40.28 | $40.31 | $34.60 | 929,541 |
| 2019-01-24 | $40.83 | $41.11 | $40.50 | $41.11 | $35.28 | 1,341,752 |
| 2019-01-23 | $40.34 | $40.83 | $40.33 | $40.82 | $35.03 | 1,008,971 |
| 2019-01-22 | $40.28 | $40.62 | $39.85 | $40.25 | $34.54 | 1,467,588 |
| 2019-01-18 | $40.38 | $40.59 | $40.18 | $40.28 | $34.57 | 1,186,395 |
| 2019-01-17 | $40.05 | $40.44 | $40.00 | $40.19 | $34.49 | 1,461,517 |
| 2019-01-16 | $39.90 | $40.13 | $39.60 | $39.99 | $34.32 | 1,410,763 |
| 2019-01-15 | $39.24 | $40.26 | $39.21 | $39.98 | $34.31 | 1,376,656 |
| 2019-01-14 | $39.44 | $39.45 | $38.92 | $39.32 | $33.75 | 1,717,532 |
| 2019-01-11 | $40.01 | $40.05 | $39.47 | $39.72 | $34.09 | 1,249,486 |
| 2019-01-10 | $39.50 | $40.14 | $39.47 | $40.11 | $34.42 | 1,645,631 |
| 2019-01-09 | $39.50 | $39.70 | $39.06 | $39.47 | $33.88 | 1,650,749 |
| 2019-01-08 | $39.01 | $39.93 | $38.95 | $39.91 | $33.94 | 1,862,557 |
| 2019-01-07 | $38.99 | $39.27 | $38.79 | $39.00 | $33.17 | 2,231,556 |
| 2019-01-04 | $38.45 | $39.32 | $38.45 | $39.21 | $33.34 | 1,457,292 |
| 2019-01-03 | $38.21 | $38.77 | $38.04 | $38.60 | $32.83 | 1,606,409 |
| 2019-01-02 | $39.17 | $39.21 | $38.05 | $38.26 | $32.54 | 2,008,495 |
| 2018-12-31 | $39.01 | $39.28 | $38.67 | $39.19 | $33.33 | 1,483,735 |
| 2018-12-28 | $39.32 | $39.58 | $38.86 | $39.05 | $33.21 | 1,234,282 |
| 2018-12-27 | $38.71 | $39.22 | $38.08 | $39.21 | $33.34 | 1,912,596 |
| 2018-12-26 | $38.28 | $38.84 | $37.67 | $38.82 | $33.01 | 1,183,891 |
| 2018-12-24 | $40.03 | $40.08 | $37.90 | $38.22 | $32.50 | 777,166 |
| 2018-12-21 | $40.09 | $41.08 | $39.70 | $39.92 | $33.95 | 4,810,202 |
| 2018-12-20 | $39.82 | $40.47 | $39.37 | $40.03 | $34.04 | 2,077,150 |
| 2018-12-19 | $40.25 | $40.34 | $39.51 | $39.83 | $33.87 | 2,591,873 |
| 2018-12-18 | $40.26 | $40.64 | $39.96 | $40.14 | $34.13 | 2,226,130 |
| 2018-12-17 | $41.65 | $41.80 | $39.92 | $40.14 | $34.13 | 1,834,238 |
| 2018-12-14 | $41.56 | $41.68 | $41.19 | $41.60 | $35.38 | 2,321,159 |
| 2018-12-13 | $41.25 | $41.72 | $41.25 | $41.63 | $35.40 | 1,560,650 |
| 2018-12-12 | $41.35 | $41.62 | $41.13 | $41.25 | $35.08 | 1,645,242 |
| 2018-12-11 | $40.84 | $41.45 | $40.66 | $41.28 | $35.10 | 1,773,282 |
| 2018-12-10 | $40.48 | $40.86 | $39.93 | $40.79 | $34.69 | 1,637,850 |
| 2018-12-07 | $40.26 | $40.65 | $40.03 | $40.46 | $34.41 | 1,772,382 |
| 2018-12-06 | $40.28 | $40.54 | $39.31 | $40.36 | $34.32 | 2,368,223 |
| 2018-12-04 | $40.00 | $40.53 | $39.93 | $40.07 | $34.08 | 1,312,595 |
| 2018-12-03 | $39.61 | $39.92 | $39.32 | $39.92 | $33.95 | 1,417,300 |
| 2018-11-30 | $39.01 | $39.65 | $38.91 | $39.62 | $33.69 | 2,182,135 |
| 2018-11-29 | $39.13 | $39.15 | $38.68 | $38.89 | $33.07 | 3,026,340 |
| 2018-11-28 | $39.25 | $39.46 | $39.06 | $39.11 | $33.26 | 1,696,191 |
| 2018-11-27 | $38.65 | $39.30 | $38.60 | $39.26 | $33.39 | 1,709,040 |
| 2018-11-26 | $39.06 | $39.16 | $38.64 | $39.02 | $33.18 | 1,601,026 |
| 2018-11-23 | $38.85 | $39.09 | $38.48 | $38.97 | $33.14 | 633,816 |
| 2018-11-21 | $39.20 | $39.52 | $38.74 | $38.82 | $33.01 | 2,447,383 |
| 2018-11-20 | $39.55 | $39.97 | $38.96 | $39.21 | $33.34 | 2,244,402 |
| 2018-11-19 | $39.04 | $39.51 | $39.04 | $39.51 | $33.60 | 1,601,809 |
| 2018-11-16 | $39.57 | $39.94 | $39.07 | $39.16 | $33.30 | 2,158,457 |
| 2018-11-15 | $38.68 | $39.47 | $38.22 | $39.34 | $33.45 | 2,320,814 |
| 2018-11-14 | $39.08 | $39.16 | $38.62 | $38.89 | $33.07 | 2,204,733 |
| 2018-11-13 | $38.72 | $39.29 | $38.46 | $39.16 | $33.30 | 2,353,393 |
| 2018-11-12 | $38.07 | $38.97 | $37.71 | $38.56 | $32.79 | 1,849,832 |
| 2018-11-09 | $37.67 | $38.33 | $37.57 | $38.23 | $32.51 | 2,518,730 |
| 2018-11-08 | $38.00 | $38.04 | $37.29 | $37.70 | $32.06 | 2,647,453 |
| 2018-11-07 | $37.45 | $37.67 | $37.04 | $37.45 | $31.85 | 1,755,908 |
| 2018-11-06 | $36.60 | $37.23 | $36.60 | $37.21 | $31.64 | 1,482,328 |
| 2018-11-05 | $35.93 | $36.81 | $35.93 | $36.58 | $31.11 | 1,704,402 |
| 2018-11-02 | $36.21 | $36.31 | $35.55 | $35.76 | $30.41 | 1,548,830 |
| 2018-11-01 | $36.24 | $36.25 | $35.82 | $36.06 | $30.67 | 1,842,015 |
| 2018-10-31 | $36.91 | $36.91 | $36.09 | $36.15 | $30.74 | 2,276,105 |
| 2018-10-30 | $37.15 | $37.42 | $36.54 | $36.91 | $31.39 | 2,017,610 |
| 2018-10-29 | $36.58 | $37.30 | $36.58 | $37.08 | $31.53 | 2,457,522 |
| 2018-10-26 | $37.22 | $37.51 | $36.17 | $36.54 | $31.07 | 1,692,205 |
| 2018-10-25 | $37.47 | $37.49 | $37.01 | $37.19 | $31.63 | 1,235,713 |
| 2018-10-24 | $37.31 | $37.98 | $37.05 | $37.65 | $32.02 | 2,051,457 |
| 2018-10-23 | $37.19 | $37.48 | $36.84 | $37.10 | $31.55 | 1,452,807 |
| 2018-10-22 | $37.70 | $37.78 | $37.12 | $37.32 | $31.74 | 1,235,590 |
| 2018-10-19 | $37.33 | $38.13 | $37.33 | $37.77 | $32.12 | 1,410,809 |
| 2018-10-18 | $37.34 | $37.74 | $37.12 | $37.22 | $31.65 | 1,291,615 |
| 2018-10-17 | $37.09 | $37.40 | $36.80 | $37.31 | $31.73 | 1,460,139 |
| 2018-10-16 | $36.47 | $37.26 | $36.37 | $37.11 | $31.56 | 798,018 |
| 2018-10-15 | $36.46 | $36.78 | $36.32 | $36.50 | $31.04 | 977,199 |
| 2018-10-12 | $36.41 | $36.46 | $35.91 | $36.39 | $30.95 | 1,319,609 |
| 2018-10-11 | $37.27 | $37.31 | $36.16 | $36.28 | $30.85 | 2,269,952 |
| 2018-10-10 | $37.50 | $37.98 | $37.25 | $37.27 | $31.69 | 1,605,706 |
| 2018-10-09 | $37.21 | $37.67 | $37.10 | $37.51 | $31.90 | 1,369,501 |
| 2018-10-08 | $37.19 | $37.74 | $37.16 | $37.58 | $31.65 | 1,079,210 |
| 2018-10-05 | $36.62 | $37.16 | $36.62 | $37.03 | $31.19 | 880,992 |
| 2018-10-04 | $36.18 | $36.65 | $35.95 | $36.64 | $30.86 | 1,122,135 |
| 2018-10-03 | $36.77 | $36.96 | $36.03 | $36.27 | $30.55 | 1,291,204 |
| 2018-10-02 | $36.46 | $36.85 | $36.46 | $36.75 | $30.95 | 891,946 |
| 2018-10-01 | $36.30 | $36.39 | $36.15 | $36.36 | $30.62 | 1,048,535 |
| 2018-09-28 | $35.81 | $36.38 | $35.80 | $36.32 | $30.59 | 1,238,299 |
| 2018-09-27 | $35.42 | $35.88 | $35.33 | $35.68 | $30.05 | 1,886,382 |
| 2018-09-26 | $35.83 | $35.83 | $35.29 | $35.30 | $29.73 | 2,290,885 |
| 2018-09-25 | $36.52 | $36.52 | $35.75 | $35.79 | $30.14 | 1,600,748 |
| 2018-09-24 | $36.69 | $36.75 | $36.47 | $36.52 | $30.76 | 1,021,631 |
| 2018-09-21 | $36.56 | $36.91 | $36.40 | $36.69 | $30.90 | 2,244,182 |
| 2018-09-20 | $36.27 | $36.60 | $35.99 | $36.56 | $30.79 | 1,132,257 |
| 2018-09-19 | $37.15 | $37.15 | $36.11 | $36.27 | $30.55 | 1,229,173 |
| 2018-09-18 | $37.31 | $37.42 | $36.93 | $37.11 | $31.25 | 972,193 |
| 2018-09-17 | $37.45 | $37.45 | $37.03 | $37.31 | $31.42 | 1,414,813 |
| 2018-09-14 | $37.32 | $37.49 | $37.08 | $37.39 | $31.49 | 1,206,925 |
| 2018-09-13 | $37.21 | $37.44 | $37.01 | $37.42 | $31.51 | 957,950 |
| 2018-09-12 | $37.37 | $37.45 | $37.19 | $37.21 | $31.34 | 1,031,757 |
| 2018-09-11 | $37.55 | $37.75 | $37.28 | $37.38 | $31.48 | 1,603,218 |
| 2018-09-10 | $37.17 | $37.70 | $37.08 | $37.58 | $31.65 | 1,273,112 |
| 2018-09-07 | $37.25 | $37.37 | $36.97 | $37.03 | $31.19 | 1,226,559 |
| 2018-09-06 | $37.36 | $37.61 | $37.20 | $37.50 | $31.58 | 1,411,535 |
| 2018-09-05 | $36.75 | $37.32 | $36.66 | $37.28 | $31.40 | 1,300,765 |
| 2018-09-04 | $37.11 | $37.19 | $36.65 | $36.75 | $30.95 | 1,275,926 |
| 2018-08-31 | $36.90 | $37.08 | $36.73 | $36.83 | $31.02 | 863,321 |
| 2018-08-30 | $37.04 | $37.04 | $36.76 | $36.90 | $31.08 | 888,892 |
| 2018-08-29 | $36.97 | $37.05 | $36.77 | $36.95 | $31.12 | 1,064,391 |
| 2018-08-28 | $36.90 | $37.05 | $36.79 | $36.91 | $31.09 | 1,107,818 |
| 2018-08-27 | $37.14 | $37.14 | $36.72 | $36.90 | $31.08 | 907,462 |
| 2018-08-24 | $36.91 | $37.13 | $36.79 | $37.10 | $31.25 | 723,805 |
| 2018-08-23 | $36.86 | $36.96 | $36.63 | $36.88 | $31.06 | 1,314,248 |
| 2018-08-22 | $37.14 | $37.21 | $36.77 | $36.88 | $31.06 | 1,343,410 |
| 2018-08-21 | $37.38 | $37.42 | $37.03 | $37.14 | $31.28 | 1,680,648 |
| 2018-08-20 | $37.58 | $37.68 | $37.32 | $37.42 | $31.51 | 1,249,248 |
| 2018-08-17 | $37.40 | $37.69 | $37.32 | $37.56 | $31.63 | 2,208,303 |
| 2018-08-16 | $36.93 | $37.56 | $36.82 | $37.54 | $31.62 | 1,345,124 |
| 2018-08-15 | $36.93 | $37.23 | $36.77 | $36.96 | $31.13 | 2,195,385 |
| 2018-08-14 | $36.71 | $37.19 | $36.60 | $36.92 | $31.09 | 1,788,916 |
| 2018-08-13 | $36.48 | $36.77 | $36.23 | $36.59 | $30.82 | 2,549,502 |
| 2018-08-10 | $37.00 | $37.37 | $36.86 | $36.89 | $31.07 | 1,455,691 |
| 2018-08-09 | $36.47 | $37.03 | $35.96 | $36.88 | $31.06 | 1,821,201 |
| 2018-08-08 | $36.25 | $36.39 | $36.14 | $36.31 | $30.58 | 1,088,423 |
| 2018-08-07 | $36.41 | $36.49 | $36.20 | $36.36 | $30.62 | 1,090,612 |
| 2018-08-06 | $36.21 | $36.50 | $36.21 | $36.36 | $30.62 | 1,129,776 |
| 2018-08-03 | $35.88 | $36.43 | $35.88 | $36.23 | $30.51 | 1,279,602 |
| 2018-08-02 | $35.88 | $36.21 | $35.75 | $36.12 | $30.42 | 1,069,627 |
| 2018-08-01 | $36.14 | $36.14 | $35.58 | $35.90 | $30.23 | 1,598,177 |
| 2018-07-31 | $36.10 | $36.41 | $35.89 | $36.24 | $30.52 | 1,961,381 |
| 2018-07-30 | $36.10 | $36.28 | $35.59 | $35.95 | $30.28 | 1,447,962 |
| 2018-07-27 | $36.20 | $36.42 | $36.02 | $36.17 | $30.46 | 1,965,644 |
| 2018-07-26 | $36.17 | $36.47 | $35.95 | $36.17 | $30.46 | 1,813,720 |
| 2018-07-25 | $35.72 | $36.23 | $35.69 | $35.94 | $30.27 | 1,162,990 |
| 2018-07-24 | $35.71 | $35.89 | $35.23 | $35.76 | $30.12 | 1,335,830 |
| 2018-07-23 | $35.93 | $36.00 | $35.50 | $35.71 | $30.07 | 2,038,403 |
| 2018-07-20 | $36.06 | $36.13 | $35.54 | $35.79 | $30.14 | 1,062,047 |
| 2018-07-19 | $35.59 | $36.59 | $35.59 | $36.13 | $30.43 | 2,494,017 |
| 2018-07-18 | $35.26 | $35.47 | $35.06 | $35.46 | $29.86 | 1,520,378 |
| 2018-07-17 | $35.34 | $35.53 | $35.20 | $35.24 | $29.68 | 1,405,465 |
| 2018-07-16 | $35.15 | $35.50 | $35.15 | $35.29 | $29.72 | 1,167,458 |
| 2018-07-13 | $35.36 | $35.46 | $35.14 | $35.42 | $29.83 | 1,313,027 |
| 2018-07-12 | $35.30 | $35.47 | $35.09 | $35.39 | $29.81 | 1,212,773 |
| 2018-07-11 | $34.79 | $35.34 | $34.79 | $35.22 | $29.66 | 1,508,771 |
| 2018-07-10 | $34.25 | $34.97 | $34.13 | $34.77 | $29.28 | 2,417,771 |
| 2018-07-09 | $35.28 | $35.36 | $34.26 | $34.34 | $28.92 | 1,593,559 |
| 2018-07-06 | $35.42 | $35.79 | $35.34 | $35.63 | $29.72 | 1,492,345 |
| 2018-07-05 | $35.24 | $35.29 | $35.07 | $35.28 | $29.43 | 1,577,439 |
| 2018-07-03 | $35.11 | $35.39 | $34.98 | $35.19 | $29.35 | 737,171 |
| 2018-07-02 | $35.24 | $35.32 | $34.94 | $35.08 | $29.26 | 1,104,865 |
| 2018-06-29 | $35.12 | $35.40 | $34.94 | $35.21 | $29.37 | 1,437,401 |
| 2018-06-28 | $35.15 | $35.54 | $35.06 | $35.12 | $29.29 | 1,302,891 |
| 2018-06-27 | $35.04 | $35.18 | $34.85 | $35.07 | $29.25 | 1,377,547 |
| 2018-06-26 | $35.24 | $35.46 | $34.96 | $35.04 | $29.23 | 1,298,013 |
| 2018-06-25 | $34.79 | $35.40 | $34.77 | $35.29 | $29.44 | 2,371,068 |
| 2018-06-22 | $34.90 | $35.08 | $34.77 | $34.96 | $29.16 | 1,761,557 |
| 2018-06-21 | $34.60 | $34.91 | $34.47 | $34.80 | $29.03 | 1,307,058 |
| 2018-06-20 | $34.59 | $34.59 | $34.30 | $34.50 | $28.78 | 1,679,599 |
| 2018-06-19 | $34.31 | $34.63 | $34.20 | $34.49 | $28.77 | 1,811,660 |
| 2018-06-18 | $34.25 | $34.48 | $34.11 | $34.29 | $28.60 | 1,950,926 |
| 2018-06-15 | $34.44 | $34.53 | $34.10 | $34.22 | $28.54 | 2,298,417 |
| 2018-06-14 | $34.15 | $34.61 | $34.07 | $34.56 | $28.83 | 1,765,764 |
| 2018-06-13 | $33.87 | $34.09 | $33.73 | $34.00 | $28.36 | 2,017,505 |
| 2018-06-12 | $33.19 | $33.80 | $33.19 | $33.80 | $28.19 | 1,240,856 |
| 2018-06-11 | $33.75 | $33.87 | $33.20 | $33.24 | $27.73 | 1,804,913 |
| 2018-06-08 | $33.82 | $34.03 | $33.58 | $33.75 | $28.15 | 1,764,384 |
| 2018-06-07 | $33.64 | $34.01 | $33.56 | $33.76 | $28.16 | 1,283,708 |
| 2018-06-06 | $34.35 | $34.35 | $33.48 | $33.61 | $28.03 | 1,767,803 |
| 2018-06-05 | $34.47 | $34.63 | $34.03 | $34.32 | $28.63 | 1,796,033 |
| 2018-06-04 | $34.50 | $34.81 | $34.22 | $34.49 | $28.77 | 1,459,938 |
| 2018-06-01 | $35.04 | $35.04 | $34.17 | $34.38 | $28.68 | 1,578,663 |
| 2018-05-31 | $35.08 | $35.42 | $34.81 | $35.02 | $29.21 | 2,504,995 |
| 2018-05-30 | $34.45 | $35.16 | $34.39 | $35.09 | $29.27 | 1,905,721 |
| 2018-05-29 | $34.39 | $34.74 | $34.25 | $34.47 | $28.75 | 1,771,860 |
| 2018-05-25 | $34.37 | $34.49 | $34.18 | $34.39 | $28.69 | 903,956 |
| 2018-05-24 | $34.02 | $34.39 | $33.99 | $34.36 | $28.66 | 1,153,986 |
| 2018-05-23 | $33.75 | $34.24 | $33.62 | $34.08 | $28.43 | 1,468,810 |
| 2018-05-22 | $33.54 | $33.77 | $33.49 | $33.65 | $28.07 | 1,943,086 |
| 2018-05-21 | $33.50 | $33.71 | $33.29 | $33.64 | $28.06 | 1,305,479 |
| 2018-05-18 | $33.45 | $33.69 | $33.22 | $33.35 | $27.82 | 1,545,458 |
| 2018-05-17 | $33.70 | $33.76 | $33.27 | $33.31 | $27.78 | 1,391,015 |
| 2018-05-16 | $33.73 | $33.86 | $33.37 | $33.61 | $28.03 | 1,881,671 |
| 2018-05-15 | $33.80 | $33.90 | $33.37 | $33.64 | $28.06 | 1,549,425 |
| 2018-05-14 | $34.26 | $34.30 | $33.79 | $33.99 | $28.35 | 1,777,076 |
| 2018-05-11 | $34.27 | $34.29 | $34.10 | $34.23 | $28.55 | 1,834,550 |
| 2018-05-10 | $33.82 | $34.28 | $33.69 | $34.24 | $28.56 | 1,197,084 |
| 2018-05-09 | $33.88 | $33.89 | $33.46 | $33.60 | $28.03 | 1,380,109 |
| 2018-05-08 | $34.27 | $34.27 | $33.67 | $33.82 | $28.21 | 1,891,737 |
| 2018-05-07 | $34.20 | $34.59 | $34.08 | $34.33 | $28.64 | 2,517,900 |
| 2018-05-04 | $33.83 | $34.37 | $33.75 | $34.17 | $28.50 | 2,524,060 |
| 2018-05-03 | $32.97 | $33.80 | $32.71 | $33.74 | $28.14 | 1,704,183 |
| 2018-05-02 | $32.80 | $33.23 | $32.75 | $33.10 | $27.61 | 1,689,812 |
| 2018-05-01 | $32.88 | $32.97 | $32.70 | $32.83 | $27.38 | 1,369,208 |
| 2018-04-30 | $33.06 | $33.39 | $32.85 | $32.87 | $27.42 | 2,235,087 |
| 2018-04-27 | $32.82 | $33.16 | $32.82 | $32.91 | $27.45 | 1,226,801 |
| 2018-04-26 | $32.98 | $33.05 | $32.77 | $32.91 | $27.45 | 1,480,800 |
| 2018-04-25 | $32.68 | $32.90 | $32.56 | $32.80 | $27.36 | 2,020,026 |
| 2018-04-24 | $32.62 | $33.07 | $32.51 | $32.80 | $27.36 | 1,018,326 |
| 2018-04-23 | $32.53 | $32.74 | $32.38 | $32.51 | $27.12 | 1,256,258 |
| 2018-04-20 | $32.83 | $32.83 | $32.38 | $32.47 | $27.08 | 1,289,439 |
| 2018-04-19 | $32.70 | $32.81 | $32.36 | $32.76 | $27.33 | 1,685,160 |
| 2018-04-18 | $32.71 | $32.91 | $32.61 | $32.75 | $27.32 | 1,958,440 |
| 2018-04-17 | $32.36 | $32.70 | $32.17 | $32.62 | $27.21 | 999,430 |
| 2018-04-16 | $31.73 | $32.31 | $31.69 | $32.30 | $26.94 | 1,218,989 |
| 2018-04-13 | $31.65 | $31.86 | $31.53 | $31.61 | $26.37 | 1,354,417 |
| 2018-04-12 | $31.84 | $32.06 | $31.49 | $31.56 | $26.32 | 2,247,514 |
| 2018-04-11 | $31.77 | $32.06 | $31.75 | $31.80 | $26.52 | 1,220,955 |
| 2018-04-10 | $32.19 | $32.25 | $31.79 | $31.80 | $26.52 | 1,361,284 |
| 2018-04-09 | $32.06 | $32.31 | $31.92 | $32.07 | $26.75 | 1,152,309 |
| 2018-04-06 | $32.85 | $32.85 | $32.26 | $32.37 | $26.72 | 1,987,957 |
| 2018-04-05 | $32.29 | $32.98 | $32.05 | $32.85 | $27.12 | 1,509,777 |
| 2018-04-04 | $32.50 | $32.54 | $32.03 | $32.27 | $26.64 | 1,770,915 |
| 2018-04-03 | $32.12 | $32.67 | $32.08 | $32.54 | $26.86 | 1,805,121 |
| 2018-04-02 | $32.80 | $32.90 | $31.94 | $32.12 | $26.52 | 2,019,371 |
| 2018-03-29 | $32.36 | $32.83 | $32.36 | $32.77 | $27.05 | 1,531,471 |
| 2018-03-28 | $32.31 | $32.72 | $32.12 | $32.33 | $26.69 | 1,711,722 |
| 2018-03-27 | $31.81 | $32.59 | $31.67 | $32.26 | $26.63 | 1,320,821 |
| 2018-03-26 | $31.59 | $31.87 | $31.43 | $31.81 | $26.26 | 808,969 |
| 2018-03-23 | $31.85 | $32.08 | $31.38 | $31.43 | $25.95 | 1,076,188 |
| 2018-03-22 | $31.74 | $32.39 | $31.71 | $31.81 | $26.26 | 1,425,920 |
| 2018-03-21 | $31.86 | $32.16 | $31.73 | $31.79 | $26.24 | 920,064 |
| 2018-03-20 | $31.90 | $32.07 | $31.62 | $31.78 | $26.24 | 1,532,100 |
| 2018-03-19 | $31.93 | $32.13 | $31.68 | $31.89 | $26.33 | 1,321,867 |
| 2018-03-16 | $31.74 | $32.17 | $31.61 | $32.00 | $26.42 | 4,220,233 |
| 2018-03-15 | $31.75 | $32.09 | $31.14 | $31.62 | $26.10 | 2,396,782 |
| 2018-03-14 | $31.66 | $32.05 | $31.57 | $31.79 | $26.24 | 1,264,565 |
| 2018-03-13 | $31.60 | $31.65 | $31.32 | $31.52 | $26.02 | 2,491,352 |
| 2018-03-12 | $31.38 | $31.58 | $31.24 | $31.45 | $25.96 | 1,443,009 |
| 2018-03-09 | $31.26 | $31.48 | $31.06 | $31.35 | $25.88 | 1,503,934 |
| 2018-03-08 | $30.89 | $31.44 | $30.76 | $31.22 | $25.77 | 1,356,170 |
| 2018-03-07 | $31.05 | $31.31 | $30.85 | $30.88 | $25.49 | 1,462,547 |
| 2018-03-06 | $31.90 | $31.90 | $31.15 | $31.20 | $25.76 | 1,536,229 |
| 2018-03-05 | $31.09 | $32.08 | $31.05 | $31.92 | $26.35 | 1,623,267 |
| 2018-03-02 | $31.51 | $31.80 | $30.85 | $31.19 | $25.75 | 1,468,155 |
| 2018-03-01 | $31.54 | $31.99 | $31.32 | $31.54 | $26.04 | 1,265,574 |
| 2018-02-28 | $31.66 | $31.77 | $31.33 | $31.34 | $25.87 | 1,656,503 |
| 2018-02-27 | $32.38 | $32.49 | $31.57 | $31.58 | $26.07 | 1,684,510 |
| 2018-02-26 | $33.00 | $33.00 | $32.23 | $32.28 | $26.65 | 1,763,061 |
| 2018-02-23 | $31.90 | $33.06 | $31.86 | $32.95 | $27.20 | 3,444,671 |
| 2018-02-22 | $31.56 | $31.95 | $30.74 | $31.47 | $25.98 | 2,420,422 |
| 2018-02-21 | $31.21 | $31.48 | $30.82 | $30.82 | $25.44 | 2,167,260 |
| 2018-02-20 | $31.39 | $31.59 | $31.02 | $31.21 | $25.77 | 1,411,878 |
| 2018-02-16 | $31.30 | $31.66 | $31.25 | $31.56 | $26.05 | 833,435 |
| 2018-02-15 | $30.89 | $31.35 | $30.81 | $31.34 | $25.87 | 804,636 |
| 2018-02-14 | $30.77 | $30.98 | $30.51 | $30.78 | $25.41 | 1,134,344 |
| 2018-02-13 | $30.75 | $31.09 | $30.34 | $30.96 | $25.56 | 2,818,089 |
| 2018-02-12 | $30.70 | $31.20 | $30.36 | $30.87 | $25.48 | 1,813,286 |
| 2018-02-09 | $29.73 | $30.60 | $29.66 | $30.39 | $25.09 | 1,738,884 |
| 2018-02-08 | $30.24 | $30.34 | $29.59 | $29.60 | $24.44 | 1,596,840 |
| 2018-02-07 | $30.23 | $30.65 | $30.08 | $30.28 | $25.00 | 1,505,246 |
| 2018-02-06 | $30.54 | $30.71 | $29.81 | $30.28 | $25.00 | 1,993,079 |
| 2018-02-05 | $31.18 | $31.54 | $30.67 | $30.69 | $25.34 | 1,504,536 |
| 2018-02-02 | $31.71 | $31.75 | $31.31 | $31.35 | $25.88 | 1,524,681 |
| 2018-02-01 | $32.21 | $32.36 | $31.82 | $31.93 | $26.36 | 1,190,552 |
| 2018-01-31 | $31.86 | $32.23 | $31.53 | $32.20 | $26.58 | 2,403,623 |
| 2018-01-30 | $31.55 | $32.14 | $31.52 | $31.71 | $26.18 | 1,356,441 |
| 2018-01-29 | $32.02 | $32.02 | $31.62 | $31.71 | $26.18 | 1,155,765 |
| 2018-01-26 | $32.48 | $32.54 | $31.79 | $32.14 | $26.53 | 994,356 |
| 2018-01-25 | $32.17 | $32.32 | $32.01 | $32.30 | $26.67 | 1,273,601 |
| 2018-01-24 | $31.92 | $32.33 | $31.77 | $32.13 | $26.53 | 2,047,376 |
| 2018-01-23 | $31.58 | $31.97 | $31.52 | $31.86 | $26.30 | 1,346,781 |
| 2018-01-22 | $31.52 | $31.80 | $31.47 | $31.57 | $26.06 | 1,242,080 |
| 2018-01-19 | $31.38 | $31.65 | $31.23 | $31.42 | $25.94 | 1,168,067 |
| 2018-01-18 | $31.78 | $31.78 | $31.18 | $31.33 | $25.86 | 2,410,420 |
| 2018-01-17 | $31.07 | $31.46 | $31.05 | $31.40 | $25.92 | 1,304,778 |
| 2018-01-16 | $30.76 | $31.05 | $30.76 | $30.98 | $25.58 | 1,585,073 |
| 2018-01-12 | $31.22 | $31.38 | $30.70 | $30.74 | $25.38 | 1,424,660 |
| 2018-01-11 | $31.50 | $31.83 | $31.19 | $31.25 | $25.80 | 1,883,223 |
| 2018-01-10 | $31.92 | $31.99 | $30.88 | $30.89 | $25.50 | 1,896,301 |
| 2018-01-09 | $32.39 | $32.41 | $32.03 | $32.10 | $26.50 | 1,039,768 |
| 2018-01-08 | $32.58 | $32.84 | $32.36 | $32.75 | $26.76 | 1,229,855 |
| 2018-01-05 | $32.70 | $32.83 | $32.47 | $32.50 | $26.56 | 1,364,760 |
| 2018-01-04 | $32.68 | $32.89 | $32.48 | $32.60 | $26.64 | 1,459,311 |
| 2018-01-03 | $32.66 | $32.97 | $32.58 | $32.66 | $26.69 | 1,307,335 |
| 2018-01-02 | $33.00 | $33.07 | $32.54 | $32.67 | $26.69 | 1,170,638 |
| 2017-12-29 | $33.08 | $33.15 | $32.88 | $32.91 | $26.89 | 1,049,049 |
| 2017-12-28 | $32.83 | $33.02 | $32.77 | $33.00 | $26.96 | 1,186,812 |
| 2017-12-27 | $32.84 | $32.97 | $32.60 | $32.75 | $26.76 | 1,127,674 |
| 2017-12-26 | $33.06 | $33.20 | $32.83 | $32.83 | $26.83 | 935,269 |
| 2017-12-22 | $32.76 | $33.10 | $32.70 | $33.01 | $26.97 | 754,642 |
| 2017-12-21 | $32.84 | $33.02 | $32.65 | $32.66 | $26.69 | 655,701 |
| 2017-12-20 | $33.38 | $33.48 | $32.87 | $32.97 | $26.94 | 828,960 |
| 2017-12-19 | $33.82 | $33.93 | $33.31 | $33.34 | $27.24 | 1,160,421 |
| 2017-12-18 | $34.19 | $34.40 | $33.78 | $33.81 | $27.63 | 875,195 |
| 2017-12-15 | $33.85 | $34.34 | $33.80 | $34.15 | $27.90 | 1,818,889 |
| 2017-12-14 | $33.85 | $34.10 | $33.47 | $33.85 | $27.66 | 795,813 |
| 2017-12-13 | $34.08 | $34.19 | $33.87 | $33.89 | $27.69 | 643,072 |
| 2017-12-12 | $34.41 | $34.72 | $34.04 | $34.05 | $27.82 | 798,757 |
| 2017-12-11 | $34.34 | $34.58 | $34.26 | $34.55 | $28.23 | 1,038,899 |
| 2017-12-08 | $34.65 | $34.65 | $34.30 | $34.46 | $28.16 | 979,940 |
| 2017-12-07 | $34.19 | $34.65 | $34.00 | $34.65 | $28.31 | 1,185,600 |
| 2017-12-06 | $34.21 | $34.43 | $33.97 | $34.13 | $27.89 | 1,252,608 |
| 2017-12-05 | $35.08 | $35.13 | $34.15 | $34.27 | $28.00 | 1,380,483 |
| 2017-12-04 | $35.38 | $35.67 | $35.05 | $35.05 | $28.64 | 955,978 |
| 2017-12-01 | $35.90 | $36.00 | $35.11 | $35.23 | $28.79 | 1,780,018 |
| 2017-11-30 | $35.26 | $35.80 | $35.26 | $35.76 | $29.22 | 1,605,992 |
| 2017-11-29 | $35.31 | $35.56 | $35.20 | $35.28 | $28.83 | 610,105 |
| 2017-11-28 | $35.22 | $35.41 | $35.17 | $35.40 | $28.93 | 527,165 |
| 2017-11-27 | $34.93 | $35.23 | $34.81 | $35.13 | $28.70 | 632,353 |
| 2017-11-24 | $34.98 | $34.99 | $34.79 | $34.90 | $28.52 | 389,319 |
| 2017-11-22 | $34.83 | $34.95 | $34.72 | $34.91 | $28.52 | 609,987 |
| 2017-11-21 | $34.93 | $35.06 | $34.81 | $34.82 | $28.45 | 828,414 |
| 2017-11-20 | $35.06 | $35.27 | $34.87 | $34.94 | $28.55 | 579,223 |
| 2017-11-17 | $35.40 | $35.50 | $35.16 | $35.20 | $28.76 | 830,197 |
| 2017-11-16 | $35.60 | $35.68 | $35.40 | $35.44 | $28.96 | 991,416 |
| 2017-11-15 | $35.89 | $36.01 | $35.50 | $35.55 | $29.05 | 944,882 |
| 2017-11-14 | $35.06 | $35.87 | $35.06 | $35.85 | $29.29 | 1,753,006 |
| 2017-11-13 | $35.02 | $35.43 | $34.89 | $35.12 | $28.70 | 2,726,021 |
| 2017-11-10 | $35.38 | $35.48 | $34.93 | $35.01 | $28.61 | 1,318,028 |
| 2017-11-09 | $35.62 | $35.77 | $35.30 | $35.53 | $29.03 | 1,032,577 |
| 2017-11-08 | $35.82 | $36.00 | $35.62 | $35.73 | $29.19 | 1,128,725 |
| 2017-11-07 | $35.45 | $35.94 | $35.33 | $35.84 | $29.28 | 2,088,477 |
| 2017-11-06 | $35.69 | $35.79 | $35.35 | $35.38 | $28.91 | 1,441,834 |
| 2017-11-03 | $35.90 | $36.22 | $35.60 | $35.63 | $29.11 | 1,688,008 |
| 2017-11-02 | $36.20 | $36.73 | $36.00 | $36.06 | $29.46 | 1,355,693 |
| 2017-11-01 | $36.94 | $37.02 | $36.60 | $36.60 | $29.91 | 878,266 |
| 2017-10-31 | $36.84 | $37.00 | $36.80 | $36.84 | $30.10 | 802,658 |
| 2017-10-30 | $37.01 | $37.20 | $36.80 | $36.90 | $30.15 | 1,135,696 |
| 2017-10-27 | $36.76 | $37.20 | $36.76 | $37.08 | $30.30 | 1,202,627 |
| 2017-10-26 | $36.94 | $37.30 | $36.81 | $36.82 | $30.09 | 1,124,855 |
| 2017-10-25 | $36.95 | $36.95 | $36.35 | $36.74 | $30.02 | 977,535 |
| 2017-10-24 | $37.15 | $37.32 | $36.81 | $37.00 | $30.23 | 1,202,251 |
| 2017-10-23 | $37.29 | $37.29 | $37.05 | $37.23 | $30.42 | 666,870 |
| 2017-10-20 | $36.91 | $37.21 | $36.87 | $37.09 | $30.31 | 542,548 |
| 2017-10-19 | $36.87 | $37.01 | $36.81 | $36.92 | $30.17 | 842,730 |
| 2017-10-18 | $36.91 | $37.04 | $36.86 | $36.87 | $30.13 | 745,903 |
| 2017-10-17 | $36.71 | $37.01 | $36.62 | $36.92 | $30.17 | 585,228 |
| 2017-10-16 | $36.81 | $36.97 | $36.70 | $36.72 | $30.00 | 476,417 |
| 2017-10-13 | $37.00 | $37.30 | $36.79 | $36.82 | $30.09 | 694,462 |
| 2017-10-12 | $36.47 | $36.89 | $36.39 | $36.85 | $30.11 | 702,893 |
| 2017-10-11 | $36.13 | $36.89 | $36.07 | $36.47 | $29.80 | 979,734 |
| 2017-10-10 | $35.87 | $36.26 | $35.81 | $36.20 | $29.58 | 715,021 |
| 2017-10-09 | $35.67 | $35.79 | $35.65 | $35.75 | $29.21 | 854,180 |
| 2017-10-06 | $35.05 | $35.62 | $35.00 | $35.58 | $29.07 | 1,897,238 |
| 2017-10-05 | $36.21 | $36.36 | $36.04 | $36.32 | $29.40 | 888,985 |
| 2017-10-04 | $36.16 | $36.18 | $35.89 | $36.15 | $29.26 | 926,222 |
| 2017-10-03 | $36.14 | $36.23 | $35.92 | $36.16 | $29.27 | 887,682 |
| 2017-10-02 | $36.10 | $36.24 | $35.96 | $36.17 | $29.28 | 927,177 |
| 2017-09-29 | $36.14 | $36.15 | $35.82 | $36.03 | $29.17 | 836,879 |
| 2017-09-28 | $35.92 | $36.19 | $35.79 | $36.18 | $29.29 | 596,278 |
| 2017-09-27 | $36.04 | $36.39 | $35.70 | $36.02 | $29.16 | 1,076,008 |
| 2017-09-26 | $36.26 | $36.28 | $35.97 | $36.18 | $29.29 | 878,233 |
| 2017-09-25 | $35.88 | $36.32 | $35.77 | $36.27 | $29.36 | 795,379 |
| 2017-09-22 | $35.99 | $36.14 | $35.69 | $35.84 | $29.01 | 731,510 |
| 2017-09-21 | $36.04 | $36.24 | $35.87 | $35.88 | $29.05 | 382,270 |
| 2017-09-20 | $36.33 | $36.41 | $35.86 | $36.11 | $29.23 | 651,476 |
| 2017-09-19 | $36.25 | $36.41 | $36.16 | $36.25 | $29.35 | 671,426 |
| 2017-09-18 | $36.33 | $36.39 | $36.00 | $36.22 | $29.32 | 537,452 |
| 2017-09-15 | $36.27 | $36.37 | $36.03 | $36.31 | $29.39 | 1,222,098 |
| 2017-09-14 | $35.95 | $36.37 | $35.77 | $36.27 | $29.36 | 702,705 |
| 2017-09-13 | $36.20 | $36.24 | $35.94 | $35.95 | $29.10 | 969,107 |
| 2017-09-12 | $36.58 | $36.68 | $36.08 | $36.16 | $29.27 | 888,641 |
| 2017-09-11 | $36.14 | $36.66 | $35.90 | $36.59 | $29.62 | 653,502 |
| 2017-09-08 | $35.96 | $36.21 | $35.73 | $36.15 | $29.26 | 1,008,046 |
| 2017-09-07 | $35.69 | $36.06 | $35.64 | $36.02 | $29.16 | 1,057,405 |
| 2017-09-06 | $35.68 | $35.83 | $35.57 | $35.70 | $28.90 | 906,603 |
| 2017-09-05 | $35.86 | $35.93 | $35.55 | $35.58 | $28.80 | 798,463 |
| 2017-09-01 | $35.87 | $36.00 | $35.67 | $35.76 | $28.95 | 603,541 |
| 2017-08-31 | $36.12 | $36.21 | $35.70 | $35.72 | $28.92 | 1,098,517 |
| 2017-08-30 | $36.13 | $36.20 | $35.99 | $36.11 | $29.23 | 529,914 |
| 2017-08-29 | $36.42 | $36.51 | $36.12 | $36.18 | $29.29 | 521,343 |
| 2017-08-28 | $36.26 | $36.41 | $36.20 | $36.41 | $29.47 | 819,400 |
| 2017-08-25 | $36.36 | $36.36 | $36.20 | $36.22 | $29.32 | 611,007 |
| 2017-08-24 | $36.29 | $36.32 | $36.09 | $36.26 | $29.35 | 378,363 |
| 2017-08-23 | $36.09 | $36.29 | $35.95 | $36.29 | $29.38 | 506,411 |
| 2017-08-22 | $35.80 | $36.12 | $35.73 | $36.12 | $29.24 | 468,916 |
| 2017-08-21 | $35.61 | $35.85 | $35.53 | $35.76 | $28.95 | 545,357 |
| 2017-08-18 | $35.40 | $35.62 | $35.26 | $35.59 | $28.81 | 817,713 |
| 2017-08-17 | $35.63 | $35.74 | $35.37 | $35.39 | $28.65 | 541,718 |
| 2017-08-16 | $35.51 | $35.75 | $35.51 | $35.65 | $28.86 | 930,654 |
| 2017-08-15 | $35.31 | $35.60 | $35.25 | $35.51 | $28.75 | 993,166 |
| 2017-08-14 | $35.54 | $35.73 | $35.42 | $35.47 | $28.71 | 1,217,453 |
| 2017-08-11 | $35.61 | $35.73 | $35.27 | $35.42 | $28.67 | 774,811 |
| 2017-08-10 | $36.03 | $36.03 | $35.53 | $35.70 | $28.90 | 1,002,246 |
| 2017-08-09 | $36.30 | $36.40 | $35.89 | $36.03 | $29.17 | 982,355 |
| 2017-08-08 | $36.15 | $36.36 | $36.02 | $36.24 | $29.34 | 1,148,473 |
| 2017-08-07 | $35.91 | $36.28 | $35.77 | $36.22 | $29.32 | 933,185 |
| 2017-08-04 | $35.90 | $36.14 | $35.78 | $35.91 | $29.07 | 796,529 |
| 2017-08-03 | $35.35 | $36.04 | $35.35 | $36.01 | $29.15 | 1,038,491 |
| 2017-08-02 | $35.75 | $35.91 | $35.55 | $35.74 | $28.93 | 1,031,048 |
| 2017-08-01 | $35.96 | $36.10 | $35.83 | $35.90 | $29.06 | 751,983 |
| 2017-07-31 | $35.84 | $35.92 | $35.68 | $35.86 | $29.03 | 681,021 |
| 2017-07-28 | $35.80 | $35.92 | $35.62 | $35.80 | $28.98 | 696,389 |
| 2017-07-27 | $35.54 | $35.83 | $35.54 | $35.81 | $28.99 | 578,957 |
| 2017-07-26 | $35.59 | $35.70 | $35.49 | $35.62 | $28.84 | 571,029 |
| 2017-07-25 | $35.65 | $35.85 | $35.55 | $35.65 | $28.86 | 1,173,007 |
| 2017-07-24 | $35.53 | $35.69 | $35.33 | $35.58 | $28.80 | 938,211 |
| 2017-07-21 | $35.08 | $35.42 | $35.08 | $35.42 | $28.67 | 578,781 |
| 2017-07-20 | $35.15 | $35.36 | $35.01 | $35.20 | $28.50 | 670,705 |
| 2017-07-19 | $34.95 | $35.00 | $34.68 | $34.99 | $28.33 | 998,549 |
| 2017-07-18 | $34.80 | $34.90 | $34.26 | $34.82 | $28.19 | 692,867 |
| 2017-07-17 | $34.61 | $34.73 | $34.32 | $34.69 | $28.08 | 447,592 |
| 2017-07-14 | $34.70 | $34.90 | $34.53 | $34.57 | $27.99 | 912,917 |
| 2017-07-13 | $34.62 | $34.65 | $34.30 | $34.44 | $27.88 | 814,645 |
| 2017-07-12 | $34.45 | $34.68 | $34.45 | $34.64 | $28.04 | 1,003,889 |
| 2017-07-11 | $34.33 | $34.43 | $33.95 | $34.14 | $27.64 | 928,531 |
| 2017-07-10 | $34.28 | $34.46 | $34.19 | $34.21 | $27.69 | 694,699 |
| 2017-07-07 | $34.22 | $34.38 | $34.17 | $34.22 | $27.70 | 680,124 |
| 2017-07-06 | $34.31 | $34.31 | $34.09 | $34.23 | $27.71 | 1,020,467 |
| 2017-07-05 | $34.85 | $34.90 | $34.35 | $34.64 | $27.80 | 935,967 |
| 2017-07-03 | $34.84 | $35.01 | $34.64 | $34.83 | $27.95 | 675,357 |
| 2017-06-30 | $34.97 | $35.08 | $34.75 | $34.79 | $27.92 | 941,753 |
| 2017-06-29 | $34.94 | $35.10 | $34.67 | $34.90 | $28.01 | 813,823 |
| 2017-06-28 | $35.58 | $35.70 | $35.08 | $35.10 | $28.17 | 936,878 |
| 2017-06-27 | $35.80 | $35.90 | $35.37 | $35.41 | $28.41 | 1,056,424 |
| 2017-06-26 | $35.53 | $35.82 | $35.25 | $35.80 | $28.73 | 896,142 |
| 2017-06-23 | $35.47 | $35.59 | $35.34 | $35.47 | $28.46 | 1,529,674 |
| 2017-06-22 | $35.37 | $35.57 | $35.16 | $35.49 | $28.48 | 873,185 |
| 2017-06-21 | $35.46 | $35.54 | $35.11 | $35.32 | $28.34 | 1,120,772 |
| 2017-06-20 | $35.74 | $35.84 | $35.29 | $35.43 | $28.43 | 1,208,916 |
| 2017-06-19 | $36.50 | $36.58 | $35.65 | $35.81 | $28.74 | 1,523,684 |
| 2017-06-16 | $35.96 | $37.25 | $35.96 | $36.47 | $29.26 | 2,740,914 |
| 2017-06-15 | $35.48 | $36.07 | $35.45 | $35.99 | $28.88 | 1,351,727 |
| 2017-06-14 | $35.74 | $36.04 | $35.38 | $35.64 | $28.60 | 1,288,624 |
| 2017-06-13 | $35.50 | $35.55 | $35.30 | $35.53 | $28.51 | 809,367 |
| 2017-06-12 | $35.41 | $35.67 | $35.18 | $35.53 | $28.51 | 1,217,476 |
| 2017-06-09 | $35.49 | $35.62 | $35.26 | $35.37 | $28.38 | 1,181,915 |
| 2017-06-08 | $35.46 | $35.65 | $35.32 | $35.57 | $28.54 | 821,333 |
| 2017-06-07 | $35.86 | $35.86 | $35.57 | $35.58 | $28.55 | 865,323 |
| 2017-06-06 | $35.73 | $35.95 | $35.60 | $35.80 | $28.73 | 846,350 |
| 2017-06-05 | $35.81 | $35.89 | $35.60 | $35.72 | $28.66 | 762,548 |
| 2017-06-02 | $36.06 | $36.09 | $35.64 | $35.79 | $28.72 | 614,489 |
| 2017-06-01 | $35.61 | $35.93 | $35.41 | $35.92 | $28.82 | 901,386 |
| 2017-05-31 | $35.38 | $35.79 | $35.27 | $35.63 | $28.59 | 1,739,951 |
| 2017-05-30 | $35.19 | $35.37 | $34.93 | $35.34 | $28.36 | 637,427 |
| 2017-05-26 | $35.30 | $35.34 | $35.09 | $35.15 | $28.21 | 778,542 |
| 2017-05-25 | $35.11 | $35.46 | $35.10 | $35.28 | $28.31 | 906,038 |
| 2017-05-24 | $34.81 | $35.12 | $34.80 | $35.10 | $28.17 | 807,645 |
| 2017-05-23 | $34.78 | $35.03 | $34.69 | $34.78 | $27.91 | 744,395 |
| 2017-05-22 | $34.20 | $34.74 | $34.20 | $34.65 | $27.80 | 875,234 |
| 2017-05-19 | $34.00 | $34.33 | $33.75 | $34.22 | $27.46 | 1,135,188 |
| 2017-05-18 | $33.77 | $33.98 | $33.45 | $33.92 | $27.22 | 770,293 |
| 2017-05-17 | $33.88 | $34.05 | $33.57 | $33.81 | $27.13 | 812,711 |
| 2017-05-16 | $34.24 | $34.40 | $33.87 | $33.88 | $27.19 | 736,093 |
| 2017-05-15 | $34.20 | $34.47 | $34.15 | $34.24 | $27.48 | 909,853 |
| 2017-05-12 | $33.91 | $34.21 | $33.73 | $34.14 | $27.40 | 934,201 |
| 2017-05-11 | $33.89 | $34.05 | $33.61 | $33.81 | $27.13 | 681,048 |
| 2017-05-10 | $33.69 | $33.95 | $33.50 | $33.93 | $27.23 | 1,102,212 |
| 2017-05-09 | $34.00 | $34.00 | $33.52 | $33.61 | $26.97 | 995,739 |
| 2017-05-08 | $34.30 | $34.35 | $33.94 | $34.05 | $27.32 | 1,090,116 |
| 2017-05-05 | $34.50 | $34.53 | $34.07 | $34.29 | $27.52 | 1,225,876 |
| 2017-05-04 | $34.13 | $34.58 | $33.67 | $34.33 | $27.55 | 1,550,979 |
| 2017-05-03 | $34.52 | $34.76 | $34.29 | $34.73 | $27.87 | 1,219,351 |
| 2017-05-02 | $34.60 | $34.81 | $34.44 | $34.56 | $27.73 | 513,445 |
| 2017-05-01 | $34.82 | $34.82 | $34.42 | $34.52 | $27.70 | 561,029 |
| 2017-04-28 | $34.70 | $35.17 | $34.67 | $34.78 | $27.91 | 1,177,323 |
| 2017-04-27 | $34.92 | $35.14 | $34.88 | $34.96 | $28.05 | 843,213 |
| 2017-04-26 | $34.99 | $35.22 | $34.87 | $34.97 | $28.06 | 740,244 |
| 2017-04-25 | $35.34 | $35.51 | $34.94 | $35.02 | $28.10 | 1,181,036 |
| 2017-04-24 | $35.27 | $35.35 | $34.98 | $35.27 | $28.30 | 916,263 |
| 2017-04-21 | $34.79 | $35.21 | $34.78 | $35.16 | $28.21 | 1,049,966 |
| 2017-04-20 | $34.80 | $34.80 | $34.37 | $34.74 | $27.88 | 1,521,974 |
| 2017-04-19 | $34.95 | $35.04 | $34.70 | $34.82 | $27.94 | 1,342,305 |
| 2017-04-18 | $34.65 | $34.98 | $34.53 | $34.89 | $28.00 | 1,571,152 |
| 2017-04-17 | $34.55 | $34.73 | $34.47 | $34.65 | $27.80 | 1,498,843 |
| 2017-04-13 | $34.79 | $34.81 | $34.51 | $34.53 | $27.71 | 806,507 |
| 2017-04-12 | $34.89 | $34.89 | $34.68 | $34.76 | $27.89 | 961,978 |
| 2017-04-11 | $34.66 | $34.92 | $34.51 | $34.89 | $28.00 | 973,297 |
| 2017-04-10 | $34.82 | $34.90 | $34.54 | $34.66 | $27.81 | 1,078,756 |
| 2017-04-07 | $35.05 | $35.18 | $34.80 | $34.81 | $27.93 | 802,254 |
| 2017-04-06 | $34.96 | $35.07 | $34.79 | $35.01 | $28.09 | 1,209,759 |
| 2017-04-05 | $35.22 | $35.34 | $35.05 | $35.28 | $28.07 | 1,637,893 |
| 2017-04-04 | $34.80 | $35.34 | $34.80 | $35.18 | $27.99 | 1,201,353 |
| 2017-04-03 | $34.98 | $34.98 | $34.57 | $34.90 | $27.77 | 1,591,853 |
| 2017-03-31 | $35.11 | $35.26 | $34.97 | $34.98 | $27.83 | 1,170,312 |
| 2017-03-30 | $35.35 | $35.35 | $35.04 | $35.17 | $27.98 | 634,602 |
| 2017-03-29 | $35.52 | $35.52 | $35.28 | $35.40 | $28.16 | 1,142,016 |
| 2017-03-28 | $35.35 | $35.65 | $35.24 | $35.61 | $28.33 | 1,136,404 |
| 2017-03-27 | $35.80 | $35.87 | $35.22 | $35.41 | $28.17 | 1,420,168 |
| 2017-03-24 | $35.60 | $35.95 | $35.52 | $35.69 | $28.39 | 2,172,323 |
| 2017-03-23 | $35.67 | $35.92 | $35.43 | $35.55 | $28.28 | 1,732,235 |
| 2017-03-22 | $35.73 | $35.94 | $35.57 | $35.63 | $28.35 | 2,540,928 |
| 2017-03-21 | $36.10 | $36.14 | $35.60 | $35.71 | $28.41 | 3,715,642 |
| 2017-03-20 | $36.89 | $36.90 | $36.42 | $36.49 | $29.03 | 662,829 |
| 2017-03-17 | $36.60 | $37.04 | $36.60 | $36.79 | $29.27 | 3,035,101 |
| 2017-03-16 | $36.85 | $36.88 | $36.39 | $36.62 | $29.13 | 1,162,108 |
| 2017-03-15 | $36.42 | $37.07 | $36.27 | $36.91 | $29.36 | 1,430,571 |
| 2017-03-14 | $36.37 | $36.44 | $36.14 | $36.25 | $28.84 | 839,288 |
| 2017-03-13 | $36.23 | $36.62 | $36.23 | $36.39 | $28.95 | 1,028,335 |
| 2017-03-10 | $36.28 | $36.43 | $35.98 | $36.22 | $28.82 | 1,084,793 |
| 2017-03-09 | $35.90 | $36.13 | $35.76 | $36.05 | $28.68 | 1,490,415 |
| 2017-03-08 | $36.45 | $36.55 | $35.87 | $35.88 | $28.54 | 1,091,669 |
| 2017-03-07 | $36.74 | $36.85 | $36.57 | $36.80 | $29.28 | 1,227,883 |
| 2017-03-06 | $36.73 | $36.89 | $36.57 | $36.70 | $29.20 | 1,020,600 |
| 2017-03-03 | $37.01 | $37.10 | $36.65 | $36.74 | $29.23 | 1,637,677 |
| 2017-03-02 | $36.79 | $37.32 | $36.72 | $36.98 | $29.42 | 1,035,260 |
| 2017-03-01 | $36.46 | $37.41 | $36.18 | $37.02 | $29.45 | 1,271,215 |
| 2017-02-28 | $36.23 | $36.98 | $36.02 | $36.83 | $29.30 | 1,647,443 |
| 2017-02-27 | $36.14 | $36.36 | $35.96 | $36.27 | $28.86 | 962,412 |
| 2017-02-24 | $35.88 | $36.28 | $35.80 | $36.11 | $28.73 | 1,158,932 |
| 2017-02-23 | $35.51 | $36.11 | $35.14 | $35.75 | $28.44 | 1,897,478 |
| 2017-02-22 | $34.92 | $35.17 | $34.73 | $34.95 | $27.80 | 595,264 |
| 2017-02-21 | $34.58 | $34.97 | $34.50 | $34.95 | $27.80 | 675,768 |
| 2017-02-17 | $34.57 | $34.76 | $34.37 | $34.62 | $27.54 | 1,216,577 |
| 2017-02-16 | $34.17 | $34.64 | $34.17 | $34.62 | $27.54 | 632,156 |
| 2017-02-15 | $34.10 | $34.27 | $33.97 | $34.19 | $27.20 | 812,885 |
| 2017-02-14 | $34.52 | $34.55 | $34.07 | $34.31 | $27.30 | 470,016 |
| 2017-02-13 | $34.19 | $34.56 | $34.19 | $34.54 | $27.48 | 482,784 |
| 2017-02-10 | $34.04 | $34.45 | $34.02 | $34.27 | $27.26 | 672,769 |
| 2017-02-09 | $33.89 | $34.06 | $33.76 | $34.06 | $27.10 | 952,221 |
| 2017-02-08 | $33.98 | $33.98 | $33.77 | $33.90 | $26.97 | 740,426 |
| 2017-02-07 | $33.94 | $33.99 | $33.85 | $33.90 | $26.97 | 527,937 |
| 2017-02-06 | $33.99 | $34.09 | $33.85 | $33.89 | $26.96 | 707,481 |
| 2017-02-03 | $33.74 | $33.94 | $33.56 | $33.87 | $26.95 | 630,004 |
| 2017-02-02 | $33.26 | $33.53 | $33.00 | $33.52 | $26.67 | 792,023 |
| 2017-02-01 | $33.36 | $33.70 | $32.93 | $33.19 | $26.40 | 938,992 |
| 2017-01-31 | $33.33 | $33.60 | $33.16 | $33.54 | $26.68 | 937,026 |
| 2017-01-30 | $33.38 | $33.43 | $32.88 | $33.24 | $26.44 | 906,241 |
| 2017-01-27 | $33.81 | $33.88 | $33.33 | $33.42 | $26.59 | 597,969 |
| 2017-01-26 | $33.81 | $34.16 | $33.54 | $33.66 | $26.78 | 637,052 |
| 2017-01-25 | $33.51 | $33.82 | $33.51 | $33.80 | $26.89 | 667,741 |
| 2017-01-24 | $33.47 | $33.81 | $33.43 | $33.62 | $26.75 | 957,290 |
| 2017-01-23 | $33.40 | $33.60 | $33.27 | $33.38 | $26.56 | 997,790 |
| 2017-01-20 | $33.32 | $33.51 | $33.18 | $33.40 | $26.57 | 515,747 |
| 2017-01-19 | $33.50 | $33.67 | $33.17 | $33.22 | $26.43 | 639,382 |
| 2017-01-18 | $33.61 | $33.89 | $33.58 | $33.70 | $26.81 | 623,980 |
| 2017-01-17 | $33.94 | $34.06 | $33.63 | $33.78 | $26.87 | 463,667 |
| 2017-01-13 | $33.67 | $33.84 | $33.44 | $33.75 | $26.85 | 600,883 |
| 2017-01-12 | $33.46 | $33.70 | $33.30 | $33.70 | $26.81 | 941,967 |
| 2017-01-11 | $33.03 | $33.49 | $33.03 | $33.47 | $26.63 | 695,714 |
| 2017-01-10 | $33.17 | $33.28 | $32.85 | $33.06 | $26.30 | 740,627 |
| 2017-01-09 | $33.90 | $33.93 | $33.08 | $33.14 | $26.37 | 1,357,990 |
| 2017-01-06 | $33.34 | $33.98 | $33.34 | $33.82 | $26.91 | 1,036,848 |
| 2017-01-05 | $33.91 | $34.11 | $33.64 | $33.79 | $26.64 | 1,687,038 |
| 2017-01-04 | $33.68 | $34.14 | $33.58 | $33.90 | $26.73 | 918,168 |
| 2017-01-03 | $33.58 | $33.77 | $33.23 | $33.51 | $26.42 | 1,115,615 |
| 2016-12-30 | $33.63 | $33.78 | $33.38 | $33.45 | $26.38 | 523,850 |
| 2016-12-29 | $33.42 | $33.70 | $33.28 | $33.64 | $26.53 | 617,590 |
| 2016-12-28 | $33.72 | $33.87 | $33.15 | $33.25 | $26.22 | 512,357 |
| 2016-12-27 | $33.86 | $33.92 | $33.63 | $33.75 | $26.61 | 264,198 |
| 2016-12-23 | $33.88 | $33.88 | $33.62 | $33.74 | $26.60 | 327,298 |
| 2016-12-22 | $33.63 | $33.85 | $33.45 | $33.77 | $26.63 | 758,041 |
| 2016-12-21 | $33.81 | $34.19 | $33.57 | $33.57 | $26.47 | 779,312 |
| 2016-12-20 | $33.83 | $34.02 | $32.56 | $33.77 | $26.63 | 1,042,686 |
| 2016-12-19 | $33.90 | $33.97 | $33.42 | $33.77 | $26.63 | 714,274 |
| 2016-12-16 | $33.61 | $33.80 | $33.45 | $33.69 | $26.56 | 1,975,172 |
| 2016-12-15 | $33.10 | $33.66 | $32.99 | $33.59 | $26.49 | 753,323 |
| 2016-12-14 | $33.97 | $34.23 | $33.15 | $33.25 | $26.22 | 1,061,607 |
| 2016-12-13 | $33.77 | $33.94 | $33.58 | $33.89 | $26.72 | 1,070,972 |
| 2016-12-12 | $33.18 | $33.84 | $33.18 | $33.67 | $26.55 | 1,002,554 |
| 2016-12-09 | $32.73 | $33.31 | $32.70 | $33.18 | $26.16 | 1,199,888 |
| 2016-12-08 | $32.17 | $32.79 | $31.98 | $32.70 | $25.78 | 862,369 |
| 2016-12-07 | $32.14 | $32.43 | $32.07 | $32.41 | $25.56 | 971,124 |
| 2016-12-06 | $32.49 | $32.57 | $31.96 | $32.04 | $25.26 | 1,374,180 |
| 2016-12-05 | $32.28 | $32.45 | $31.98 | $32.41 | $25.56 | 934,002 |
| 2016-12-02 | $32.12 | $32.60 | $32.09 | $32.34 | $25.50 | 960,779 |
| 2016-12-01 | $31.65 | $31.85 | $31.26 | $31.84 | $25.11 | 1,382,658 |
| 2016-11-30 | $32.00 | $32.17 | $31.64 | $31.65 | $24.96 | 1,401,087 |
| 2016-11-29 | $31.91 | $32.48 | $31.72 | $32.26 | $25.44 | 1,138,633 |
| 2016-11-28 | $31.75 | $32.15 | $31.67 | $32.07 | $25.29 | 721,632 |
| 2016-11-25 | $31.31 | $31.79 | $31.31 | $31.73 | $25.02 | 253,256 |
| 2016-11-23 | $30.93 | $31.42 | $30.72 | $31.20 | $24.60 | 1,016,663 |
| 2016-11-22 | $31.32 | $31.39 | $31.08 | $31.28 | $24.66 | 664,396 |
| 2016-11-21 | $31.04 | $31.46 | $30.94 | $31.33 | $24.70 | 783,529 |
| 2016-11-18 | $30.63 | $30.96 | $30.63 | $30.85 | $24.33 | 606,878 |
| 2016-11-17 | $30.84 | $31.13 | $30.55 | $30.63 | $24.15 | 644,918 |
| 2016-11-16 | $31.20 | $31.38 | $30.66 | $30.98 | $24.43 | 782,901 |
| 2016-11-15 | $30.44 | $31.27 | $30.42 | $31.20 | $24.60 | 1,466,189 |
| 2016-11-14 | $30.21 | $30.49 | $30.10 | $30.44 | $24.00 | 1,275,886 |
| 2016-11-11 | $30.42 | $30.71 | $30.28 | $30.44 | $24.00 | 908,423 |
| 2016-11-10 | $30.99 | $30.99 | $30.07 | $30.40 | $23.97 | 1,009,132 |
| 2016-11-09 | $30.94 | $31.46 | $30.41 | $31.23 | $24.63 | 1,525,363 |
| 2016-11-08 | $31.24 | $31.78 | $31.17 | $31.59 | $24.91 | 752,644 |
| 2016-11-07 | $30.62 | $31.27 | $30.32 | $31.26 | $24.65 | 1,321,058 |
| 2016-11-04 | $30.11 | $30.92 | $29.98 | $30.40 | $23.97 | 1,149,822 |
| 2016-11-03 | $29.88 | $30.15 | $29.57 | $29.86 | $23.54 | 652,512 |
| 2016-11-02 | $30.13 | $30.17 | $29.60 | $29.73 | $23.44 | 1,127,873 |
| 2016-11-01 | $31.07 | $31.07 | $30.19 | $30.25 | $23.85 | 950,142 |
| 2016-10-31 | $30.87 | $31.25 | $30.86 | $31.04 | $24.48 | 1,112,752 |
| 2016-10-28 | $30.64 | $31.07 | $30.01 | $30.69 | $24.20 | 1,008,130 |
| 2016-10-27 | $30.61 | $30.75 | $30.17 | $30.64 | $24.16 | 798,510 |
| 2016-10-26 | $30.60 | $30.77 | $30.32 | $30.71 | $24.22 | 539,961 |
| 2016-10-25 | $30.54 | $30.70 | $30.48 | $30.69 | $24.20 | 482,190 |
| 2016-10-24 | $30.89 | $30.89 | $30.41 | $30.62 | $24.14 | 602,494 |
| 2016-10-21 | $30.66 | $30.76 | $30.33 | $30.55 | $24.09 | 551,335 |
| 2016-10-20 | $30.79 | $31.10 | $30.72 | $30.82 | $24.30 | 519,180 |
| 2016-10-19 | $30.73 | $30.90 | $30.53 | $30.74 | $24.24 | 732,016 |
| 2016-10-18 | $30.65 | $30.85 | $30.31 | $30.68 | $24.19 | 1,040,654 |
| 2016-10-17 | $30.41 | $30.60 | $30.31 | $30.45 | $24.01 | 505,303 |
| 2016-10-14 | $30.22 | $30.53 | $30.15 | $30.29 | $23.88 | 969,835 |
| 2016-10-13 | $30.14 | $30.55 | $30.04 | $30.35 | $23.93 | 718,353 |
| 2016-10-12 | $29.86 | $30.10 | $29.84 | $30.08 | $23.72 | 1,011,564 |
| 2016-10-11 | $30.20 | $30.27 | $29.85 | $29.89 | $23.57 | 790,327 |
| 2016-10-10 | $29.66 | $30.40 | $29.66 | $30.35 | $23.93 | 803,447 |
| 2016-10-07 | $30.20 | $30.35 | $29.61 | $29.62 | $23.36 | 822,428 |
| 2016-10-06 | $30.04 | $30.37 | $29.77 | $29.99 | $23.65 | 1,007,980 |
| 2016-10-05 | $30.64 | $30.73 | $30.31 | $30.37 | $23.71 | 1,661,240 |
| 2016-10-04 | $31.34 | $31.34 | $30.30 | $30.48 | $23.79 | 1,260,280 |
| 2016-10-03 | $31.66 | $31.69 | $31.12 | $31.34 | $24.47 | 966,340 |
| 2016-09-30 | $32.29 | $32.33 | $31.50 | $31.62 | $24.68 | 1,627,590 |
| 2016-09-29 | $32.68 | $32.68 | $32.03 | $32.11 | $25.07 | 989,098 |
| 2016-09-28 | $32.61 | $32.77 | $32.21 | $32.72 | $25.54 | 918,151 |
| 2016-09-27 | $32.88 | $33.10 | $32.46 | $32.48 | $25.36 | 780,609 |
| 2016-09-26 | $32.60 | $33.04 | $32.55 | $32.81 | $25.61 | 715,503 |
| 2016-09-23 | $32.81 | $32.96 | $31.71 | $32.68 | $25.51 | 712,534 |
| 2016-09-22 | $32.94 | $33.05 | $32.70 | $32.97 | $25.74 | 873,664 |
| 2016-09-21 | $32.12 | $32.87 | $32.12 | $32.82 | $25.62 | 832,744 |
| 2016-09-20 | $31.99 | $32.22 | $31.86 | $32.01 | $24.99 | 659,463 |
| 2016-09-19 | $31.63 | $31.87 | $31.55 | $31.85 | $24.86 | 607,236 |
| 2016-09-16 | $30.94 | $31.53 | $30.69 | $31.44 | $24.54 | 1,119,804 |
| 2016-09-15 | $30.82 | $31.15 | $30.68 | $31.10 | $24.28 | 510,895 |
| 2016-09-14 | $30.86 | $31.08 | $30.66 | $30.85 | $24.08 | 841,169 |
| 2016-09-13 | $31.34 | $31.45 | $30.59 | $30.68 | $23.95 | 885,839 |
| 2016-09-12 | $31.10 | $31.66 | $31.04 | $31.53 | $24.61 | 1,051,488 |
| 2016-09-09 | $32.06 | $32.07 | $31.20 | $31.20 | $24.36 | 1,182,835 |
| 2016-09-08 | $32.01 | $32.52 | $31.94 | $32.47 | $25.35 | 1,050,888 |
| 2016-09-07 | $31.88 | $32.15 | $31.36 | $32.13 | $25.08 | 1,464,141 |
| 2016-09-06 | $31.57 | $31.91 | $31.44 | $31.90 | $24.90 | 744,447 |
| 2016-09-02 | $30.85 | $31.38 | $30.81 | $31.36 | $24.48 | 858,552 |
| 2016-09-01 | $31.02 | $31.14 | $30.68 | $30.78 | $24.03 | 684,577 |
| 2016-08-31 | $30.86 | $31.16 | $30.77 | $31.13 | $24.30 | 1,246,518 |
| 2016-08-30 | $30.97 | $31.21 | $30.74 | $30.90 | $24.12 | 1,228,731 |
| 2016-08-29 | $30.55 | $30.96 | $30.55 | $30.96 | $24.17 | 535,861 |
| 2016-08-26 | $31.25 | $31.47 | $30.46 | $30.49 | $23.80 | 544,930 |
| 2016-08-25 | $31.24 | $31.38 | $31.11 | $31.14 | $24.31 | 567,754 |
| 2016-08-24 | $31.29 | $31.36 | $31.06 | $31.26 | $24.40 | 478,418 |
| 2016-08-23 | $31.71 | $31.83 | $31.27 | $31.29 | $24.43 | 964,210 |
| 2016-08-22 | $31.23 | $31.66 | $30.96 | $31.59 | $24.66 | 1,296,518 |
| 2016-08-19 | $30.70 | $31.20 | $30.66 | $31.20 | $24.36 | 1,194,630 |
| 2016-08-18 | $30.44 | $30.95 | $30.30 | $30.95 | $24.16 | 660,255 |
| 2016-08-17 | $30.05 | $30.45 | $29.91 | $30.43 | $23.75 | 858,059 |
| 2016-08-16 | $30.74 | $30.75 | $30.11 | $30.12 | $23.51 | 837,466 |
| 2016-08-15 | $31.39 | $31.51 | $30.78 | $30.81 | $24.05 | 771,589 |
| 2016-08-12 | $31.58 | $31.66 | $31.27 | $31.30 | $24.43 | 921,814 |
| 2016-08-11 | $31.19 | $31.51 | $31.14 | $31.51 | $24.60 | 747,802 |
| 2016-08-10 | $31.22 | $31.22 | $30.82 | $31.13 | $24.30 | 1,100,960 |
| 2016-08-09 | $31.04 | $31.25 | $30.90 | $31.07 | $24.25 | 761,008 |
| 2016-08-08 | $30.83 | $31.22 | $30.79 | $31.04 | $24.23 | 1,129,826 |
| 2016-08-05 | $31.23 | $31.27 | $30.61 | $30.75 | $24.00 | 1,087,732 |
| 2016-08-04 | $31.05 | $31.36 | $30.79 | $31.24 | $24.39 | 1,255,591 |
| 2016-08-03 | $31.01 | $31.15 | $30.74 | $31.11 | $24.29 | 1,312,337 |
| 2016-08-02 | $30.75 | $31.44 | $30.75 | $30.98 | $24.18 | 1,082,311 |
| 2016-08-01 | $32.10 | $32.29 | $31.36 | $31.44 | $24.54 | 1,520,703 |
| 2016-07-29 | $31.55 | $32.26 | $31.53 | $32.17 | $25.11 | 1,182,913 |
| 2016-07-28 | $31.58 | $31.66 | $31.40 | $31.57 | $24.64 | 938,309 |
| 2016-07-27 | $31.98 | $32.00 | $31.30 | $31.58 | $24.65 | 635,449 |
| 2016-07-26 | $32.26 | $32.45 | $31.85 | $32.01 | $24.99 | 659,371 |
| 2016-07-25 | $32.52 | $32.64 | $32.17 | $32.21 | $25.14 | 590,416 |
| 2016-07-22 | $31.89 | $32.75 | $31.79 | $32.67 | $25.50 | 922,105 |
| 2016-07-21 | $31.88 | $32.04 | $31.79 | $31.96 | $24.95 | 742,395 |
| 2016-07-20 | $32.00 | $32.08 | $31.79 | $32.00 | $24.98 | 590,175 |
| 2016-07-19 | $32.12 | $32.13 | $31.80 | $32.00 | $24.98 | 602,612 |
| 2016-07-18 | $32.14 | $32.20 | $32.01 | $32.12 | $25.07 | 706,387 |
| 2016-07-15 | $32.05 | $32.26 | $31.79 | $32.06 | $25.03 | 1,183,551 |
| 2016-07-14 | $31.50 | $32.14 | $31.50 | $32.06 | $25.03 | 925,090 |
| 2016-07-13 | $32.37 | $32.40 | $31.90 | $32.10 | $25.06 | 1,193,378 |
| 2016-07-12 | $32.22 | $32.47 | $32.09 | $32.13 | $25.08 | 769,940 |
| 2016-07-11 | $32.14 | $32.44 | $31.92 | $32.39 | $25.28 | 1,274,909 |
| 2016-07-08 | $31.78 | $32.28 | $31.60 | $32.26 | $25.18 | 895,050 |
| 2016-07-07 | $32.17 | $32.32 | $31.68 | $31.81 | $24.83 | 978,841 |
| 2016-07-06 | $32.25 | $32.42 | $32.07 | $32.33 | $25.24 | 1,847,262 |
| 2016-07-05 | $32.55 | $32.62 | $32.29 | $32.56 | $25.20 | 1,178,811 |
| 2016-07-01 | $32.80 | $32.96 | $32.35 | $32.61 | $25.24 | 917,336 |
| 2016-06-30 | $32.06 | $32.75 | $31.98 | $32.75 | $25.35 | 1,969,961 |
| 2016-06-29 | $31.74 | $32.04 | $31.66 | $32.04 | $24.80 | 1,059,446 |
| 2016-06-28 | $31.20 | $31.56 | $30.87 | $31.55 | $24.42 | 1,453,123 |
| 2016-06-27 | $31.40 | $31.65 | $30.89 | $31.07 | $24.05 | 1,706,340 |
| 2016-06-24 | $30.66 | $31.65 | $30.66 | $31.46 | $24.35 | 2,579,698 |
| 2016-06-23 | $30.87 | $31.24 | $30.76 | $31.24 | $24.18 | 1,075,172 |
| 2016-06-22 | $31.10 | $31.11 | $30.79 | $30.79 | $23.83 | 982,310 |
| 2016-06-21 | $30.96 | $31.40 | $30.78 | $31.15 | $24.11 | 1,195,058 |
| 2016-06-20 | $31.17 | $31.30 | $30.92 | $30.99 | $23.99 | 788,866 |
| 2016-06-17 | $30.85 | $31.04 | $30.69 | $31.02 | $24.01 | 1,294,362 |
| 2016-06-16 | $30.65 | $30.95 | $30.54 | $30.93 | $23.94 | 856,380 |
| 2016-06-15 | $30.80 | $30.90 | $30.58 | $30.68 | $23.75 | 915,326 |
| 2016-06-14 | $31.07 | $31.07 | $30.61 | $30.80 | $23.84 | 1,374,923 |
| 2016-06-13 | $30.92 | $31.33 | $30.83 | $31.02 | $24.01 | 1,666,622 |
| 2016-06-10 | $31.39 | $31.57 | $30.80 | $30.94 | $23.95 | 1,144,112 |
| 2016-06-09 | $31.21 | $31.52 | $31.02 | $31.48 | $24.37 | 1,407,859 |
| 2016-06-08 | $31.23 | $31.34 | $31.12 | $31.16 | $24.12 | 1,243,014 |
| 2016-06-07 | $31.33 | $31.49 | $31.12 | $31.19 | $24.14 | 828,602 |
| 2016-06-06 | $31.00 | $31.40 | $31.00 | $31.29 | $24.22 | 1,282,591 |
| 2016-06-03 | $30.93 | $31.19 | $30.91 | $30.96 | $23.96 | 1,133,626 |
| 2016-06-02 | $30.39 | $30.64 | $30.30 | $30.63 | $23.71 | 1,051,768 |
| 2016-06-01 | $30.22 | $30.46 | $30.09 | $30.45 | $23.57 | 1,716,981 |
| 2016-05-31 | $30.31 | $30.58 | $30.16 | $30.19 | $23.37 | 3,812,468 |
| 2016-05-27 | $30.56 | $30.65 | $30.15 | $30.30 | $23.45 | 2,459,889 |
| 2016-05-26 | $30.34 | $30.60 | $30.19 | $30.49 | $23.60 | 2,571,501 |
| 2016-05-25 | $30.45 | $30.49 | $30.24 | $30.31 | $23.46 | 1,199,557 |
| 2016-05-24 | $30.31 | $30.62 | $30.22 | $30.45 | $23.57 | 1,048,864 |
| 2016-05-23 | $30.55 | $30.61 | $30.18 | $30.21 | $23.38 | 1,265,251 |
| 2016-05-20 | $30.43 | $30.60 | $30.27 | $30.56 | $23.66 | 802,786 |
| 2016-05-19 | $29.62 | $30.35 | $29.55 | $30.34 | $23.48 | 691,602 |
| 2016-05-18 | $30.46 | $30.79 | $29.70 | $29.85 | $23.11 | 958,752 |
| 2016-05-17 | $30.64 | $30.83 | $30.50 | $30.76 | $23.81 | 1,326,728 |
| 2016-05-16 | $30.74 | $30.86 | $30.60 | $30.76 | $23.81 | 652,716 |
| 2016-05-13 | $30.97 | $31.01 | $30.60 | $30.79 | $23.83 | 674,146 |
| 2016-05-12 | $30.77 | $31.07 | $30.62 | $30.99 | $23.99 | 1,085,493 |
| 2016-05-11 | $30.56 | $30.84 | $30.36 | $30.79 | $23.83 | 1,007,492 |
| 2016-05-10 | $30.16 | $30.61 | $30.03 | $30.52 | $23.62 | 949,325 |
| 2016-05-09 | $30.00 | $30.19 | $29.82 | $30.09 | $23.29 | 1,117,777 |
| 2016-05-06 | $30.18 | $30.41 | $29.80 | $29.94 | $23.18 | 985,996 |
| 2016-05-05 | $29.44 | $30.36 | $29.43 | $30.28 | $23.44 | 1,247,822 |
| 2016-05-04 | $29.29 | $30.02 | $29.26 | $29.92 | $23.16 | 1,365,385 |
| 2016-05-03 | $29.77 | $29.85 | $28.97 | $29.34 | $22.71 | 1,853,634 |
| 2016-05-02 | $29.59 | $29.97 | $29.36 | $29.79 | $23.06 | 2,051,316 |
| 2016-04-29 | $29.27 | $29.62 | $28.97 | $29.59 | $22.90 | 1,701,909 |
| 2016-04-28 | $28.67 | $29.42 | $28.58 | $29.35 | $22.72 | 1,597,184 |
| 2016-04-27 | $28.38 | $29.23 | $28.35 | $29.06 | $22.49 | 1,694,060 |
| 2016-04-26 | $28.00 | $28.35 | $27.99 | $28.35 | $21.94 | 1,064,979 |
| 2016-04-25 | $27.61 | $27.91 | $27.61 | $27.90 | $21.60 | 1,038,895 |
| 2016-04-22 | $27.35 | $27.74 | $27.35 | $27.67 | $21.42 | 862,106 |
| 2016-04-21 | $28.06 | $28.06 | $27.27 | $27.30 | $21.13 | 854,734 |
| 2016-04-20 | $28.69 | $28.74 | $28.16 | $28.17 | $21.81 | 1,421,007 |
| 2016-04-19 | $28.49 | $28.72 | $28.40 | $28.69 | $22.21 | 1,135,642 |
| 2016-04-18 | $28.26 | $28.47 | $28.09 | $28.40 | $21.98 | 779,791 |
| 2016-04-15 | $28.03 | $28.39 | $27.90 | $28.34 | $21.94 | 908,847 |
| 2016-04-14 | $28.03 | $28.09 | $27.85 | $28.00 | $21.67 | 1,013,174 |
| 2016-04-13 | $28.24 | $28.24 | $27.83 | $28.08 | $21.74 | 793,624 |
| 2016-04-12 | $27.82 | $28.18 | $27.81 | $28.08 | $21.74 | 635,831 |
| 2016-04-11 | $28.11 | $28.36 | $27.77 | $27.81 | $21.53 | 1,490,625 |
| 2016-04-08 | $27.76 | $28.26 | $27.76 | $28.22 | $21.84 | 2,241,034 |
| 2016-04-07 | $27.67 | $27.93 | $27.55 | $27.65 | $21.40 | 852,328 |
| 2016-04-06 | $27.93 | $27.96 | $27.51 | $27.76 | $21.49 | 958,700 |
| 2016-04-05 | $28.61 | $28.71 | $28.03 | $28.14 | $21.57 | 1,541,306 |
| 2016-04-04 | $28.99 | $28.99 | $28.49 | $28.72 | $22.01 | 1,626,936 |
| 2016-04-01 | $28.49 | $28.95 | $28.44 | $28.95 | $22.19 | 1,695,976 |
| 2016-03-31 | $28.59 | $28.74 | $28.43 | $28.63 | $21.94 | 1,338,472 |
| 2016-03-30 | $28.63 | $28.72 | $28.27 | $28.59 | $21.91 | 1,489,608 |
| 2016-03-29 | $28.15 | $28.71 | $27.98 | $28.65 | $21.96 | 1,934,247 |
| 2016-03-28 | $28.21 | $28.36 | $28.01 | $28.13 | $21.56 | 904,823 |
| 2016-03-24 | $27.93 | $28.12 | $27.76 | $28.09 | $21.53 | 1,482,923 |
| 2016-03-23 | $27.87 | $28.17 | $27.67 | $28.09 | $21.53 | 1,441,310 |
| 2016-03-22 | $28.04 | $28.21 | $27.88 | $27.93 | $21.41 | 1,192,695 |
| 2016-03-21 | $28.05 | $28.39 | $27.86 | $28.17 | $21.59 | 1,310,042 |
| 2016-03-18 | $28.24 | $28.50 | $28.04 | $28.16 | $21.58 | 2,402,507 |
| 2016-03-17 | $27.80 | $28.36 | $27.70 | $28.30 | $21.69 | 1,222,434 |
| 2016-03-16 | $27.32 | $27.80 | $27.17 | $27.74 | $21.26 | 1,098,779 |
| 2016-03-15 | $26.97 | $27.53 | $26.92 | $27.47 | $21.05 | 1,295,475 |
| 2016-03-14 | $27.14 | $27.29 | $27.04 | $27.16 | $20.82 | 1,660,155 |
| 2016-03-11 | $26.82 | $27.15 | $26.71 | $27.14 | $20.80 | 1,759,574 |
| 2016-03-10 | $26.41 | $26.62 | $25.99 | $26.57 | $20.36 | 1,112,661 |
| 2016-03-09 | $26.24 | $26.72 | $26.12 | $26.38 | $20.22 | 1,787,228 |
| 2016-03-08 | $26.31 | $26.50 | $25.76 | $26.20 | $20.08 | 1,490,845 |
| 2016-03-07 | $26.39 | $26.77 | $26.33 | $26.38 | $20.22 | 1,763,548 |
| 2016-03-04 | $25.92 | $26.54 | $25.88 | $26.46 | $20.28 | 1,790,495 |
| 2016-03-03 | $25.90 | $26.16 | $25.73 | $26.05 | $19.97 | 1,523,484 |
| 2016-03-02 | $25.19 | $25.87 | $24.83 | $25.84 | $19.81 | 2,080,363 |
| 2016-03-01 | $25.04 | $25.41 | $24.87 | $25.28 | $19.38 | 2,621,136 |
| 2016-02-29 | $24.99 | $25.16 | $24.39 | $24.88 | $19.07 | 2,800,613 |
| 2016-02-26 | $26.46 | $26.54 | $24.79 | $25.07 | $19.22 | 3,045,452 |
| 2016-02-25 | $26.81 | $27.17 | $26.64 | $26.96 | $20.66 | 1,794,579 |
| 2016-02-24 | $26.35 | $26.79 | $26.24 | $26.73 | $20.49 | 2,165,130 |
| 2016-02-23 | $26.63 | $26.87 | $26.32 | $26.53 | $20.33 | 1,402,744 |
| 2016-02-22 | $26.61 | $26.89 | $26.61 | $26.80 | $20.54 | 896,955 |
| 2016-02-19 | $26.78 | $26.82 | $26.27 | $26.45 | $20.27 | 995,573 |
| 2016-02-18 | $26.32 | $27.00 | $26.14 | $26.82 | $20.56 | 1,118,786 |
| 2016-02-17 | $26.31 | $26.64 | $26.07 | $26.23 | $20.10 | 1,167,267 |
| 2016-02-16 | $25.99 | $26.22 | $25.77 | $26.21 | $20.09 | 1,155,733 |
| 2016-02-12 | $25.72 | $25.96 | $25.46 | $25.91 | $19.86 | 1,299,757 |
| 2016-02-11 | $26.02 | $26.16 | $25.73 | $25.75 | $19.74 | 1,141,979 |
| 2016-02-10 | $26.32 | $26.41 | $25.76 | $26.24 | $20.11 | 1,085,034 |
| 2016-02-09 | $26.37 | $26.57 | $26.13 | $26.28 | $20.14 | 1,571,426 |
| 2016-02-08 | $26.93 | $27.24 | $26.20 | $26.55 | $20.35 | 1,912,890 |
| 2016-02-05 | $27.22 | $27.81 | $26.86 | $26.93 | $20.64 | 3,167,013 |
| 2016-02-04 | $27.25 | $27.54 | $27.11 | $27.25 | $20.89 | 1,333,720 |
| 2016-02-03 | $26.77 | $27.48 | $26.51 | $27.28 | $20.91 | 1,988,323 |
| 2016-02-02 | $26.41 | $26.64 | $26.11 | $26.63 | $20.41 | 1,447,805 |
| 2016-02-01 | $26.27 | $26.80 | $26.01 | $26.69 | $20.46 | 1,750,431 |
| 2016-01-29 | $25.41 | $26.26 | $25.34 | $26.23 | $20.10 | 2,289,735 |
| 2016-01-28 | $25.08 | $25.27 | $24.78 | $25.18 | $19.30 | 1,442,959 |
| 2016-01-27 | $25.05 | $25.44 | $24.61 | $24.84 | $19.04 | 1,521,550 |
| 2016-01-26 | $24.62 | $25.42 | $24.62 | $25.09 | $19.23 | 2,657,271 |
| 2016-01-25 | $24.74 | $24.82 | $24.39 | $24.54 | $18.81 | 2,746,955 |
| 2016-01-22 | $24.19 | $24.84 | $24.04 | $24.78 | $18.99 | 1,726,068 |
| 2016-01-21 | $24.05 | $24.16 | $23.66 | $23.86 | $18.29 | 1,598,079 |
| 2016-01-20 | $24.54 | $24.74 | $23.37 | $24.02 | $18.41 | 1,946,575 |
| 2016-01-19 | $25.14 | $25.32 | $24.67 | $24.79 | $19.00 | 2,148,722 |
| 2016-01-15 | $24.75 | $25.01 | $24.45 | $25.01 | $19.17 | 1,539,539 |
| 2016-01-14 | $24.63 | $25.39 | $24.58 | $25.13 | $19.26 | 1,358,596 |
| 2016-01-13 | $25.09 | $25.28 | $24.48 | $24.58 | $18.84 | 1,850,650 |
| 2016-01-12 | $25.58 | $25.64 | $24.74 | $25.06 | $19.21 | 1,113,718 |
| 2016-01-11 | $25.53 | $25.76 | $25.31 | $25.43 | $19.49 | 1,608,658 |
| 2016-01-08 | $25.28 | $25.71 | $25.18 | $25.51 | $19.55 | 2,077,855 |
| 2016-01-07 | $25.40 | $25.65 | $25.18 | $25.23 | $19.34 | 1,254,888 |
| 2016-01-06 | $25.78 | $26.04 | $25.70 | $25.75 | $19.74 | 1,083,535 |
| 2016-01-05 | $26.47 | $26.52 | $25.71 | $26.25 | $19.91 | 1,546,564 |
| 2016-01-04 | $26.24 | $26.51 | $25.91 | $26.49 | $20.09 | 1,460,849 |
| 2015-12-31 | $26.63 | $26.73 | $26.08 | $26.29 | $19.94 | 1,054,635 |
| 2015-12-30 | $26.83 | $26.90 | $26.56 | $26.66 | $20.22 | 624,502 |
| 2015-12-29 | $26.88 | $26.99 | $26.71 | $26.81 | $20.33 | 810,929 |
| 2015-12-28 | $26.61 | $26.89 | $26.37 | $26.78 | $20.31 | 950,714 |
| 2015-12-24 | $26.76 | $26.87 | $26.55 | $26.70 | $20.25 | 626,119 |
| 2015-12-23 | $26.50 | $27.04 | $26.50 | $26.83 | $20.35 | 1,340,993 |
| 2015-12-22 | $26.02 | $26.46 | $25.72 | $26.37 | $20.00 | 1,476,814 |
| 2015-12-21 | $25.55 | $26.05 | $25.30 | $25.96 | $19.69 | 1,870,154 |
| 2015-12-18 | $25.51 | $25.70 | $25.37 | $25.47 | $19.32 | 2,389,179 |
| 2015-12-17 | $25.52 | $25.68 | $25.37 | $25.52 | $19.35 | 968,506 |
| 2015-12-16 | $24.99 | $25.52 | $24.90 | $25.48 | $19.32 | 1,497,245 |
| 2015-12-15 | $24.72 | $25.10 | $24.65 | $24.90 | $18.88 | 2,381,306 |
| 2015-12-14 | $24.93 | $25.10 | $24.45 | $24.75 | $18.77 | 1,211,670 |
| 2015-12-11 | $24.22 | $25.29 | $24.15 | $24.89 | $18.88 | 2,315,270 |
| 2015-12-10 | $24.77 | $24.84 | $24.33 | $24.37 | $18.48 | 903,625 |
| 2015-12-09 | $24.58 | $25.01 | $24.48 | $24.75 | $18.77 | 1,072,157 |
| 2015-12-08 | $24.71 | $24.79 | $24.39 | $24.62 | $18.67 | 1,337,568 |
| 2015-12-07 | $24.61 | $24.89 | $24.50 | $24.76 | $18.78 | 1,559,050 |
| 2015-12-04 | $24.98 | $25.05 | $24.53 | $24.75 | $18.77 | 1,749,497 |
| 2015-12-03 | $24.85 | $24.98 | $24.47 | $24.57 | $18.63 | 3,078,341 |
| 2015-12-02 | $25.91 | $25.97 | $25.06 | $25.11 | $19.04 | 2,247,888 |
| 2015-12-01 | $26.25 | $26.38 | $25.70 | $25.94 | $19.67 | 1,782,036 |
| 2015-11-30 | $26.00 | $26.27 | $25.88 | $26.11 | $19.80 | 1,754,854 |
| 2015-11-27 | $25.94 | $26.00 | $25.76 | $25.94 | $19.67 | 402,952 |
| 2015-11-25 | $25.84 | $26.03 | $25.63 | $25.87 | $19.62 | 1,076,893 |
| 2015-11-24 | $25.79 | $25.87 | $25.45 | $25.78 | $19.55 | 1,746,998 |
| 2015-11-23 | $26.06 | $26.23 | $25.83 | $25.91 | $19.65 | 1,418,055 |
| 2015-11-20 | $26.41 | $26.55 | $25.96 | $26.06 | $19.76 | 1,352,541 |
| 2015-11-19 | $26.08 | $26.41 | $26.03 | $26.28 | $19.93 | 1,209,047 |
| 2015-11-18 | $25.94 | $26.09 | $25.68 | $26.03 | $19.74 | 1,390,694 |
| 2015-11-17 | $26.55 | $26.59 | $25.85 | $25.89 | $19.63 | 1,032,363 |
| 2015-11-16 | $25.77 | $26.59 | $25.70 | $26.56 | $20.14 | 1,255,931 |
| 2015-11-13 | $26.13 | $26.32 | $25.71 | $25.78 | $19.55 | 697,885 |
| 2015-11-12 | $26.41 | $26.71 | $26.08 | $26.11 | $19.80 | 852,215 |
| 2015-11-11 | $26.50 | $26.63 | $26.25 | $26.61 | $20.18 | 855,505 |
| 2015-11-10 | $26.14 | $26.72 | $26.14 | $26.41 | $20.03 | 1,714,839 |
| 2015-11-09 | $25.94 | $26.21 | $25.70 | $26.13 | $19.82 | 2,167,357 |
| 2015-11-06 | $26.91 | $26.99 | $25.66 | $26.07 | $19.77 | 3,348,092 |
| 2015-11-05 | $28.23 | $28.62 | $27.38 | $27.48 | $20.84 | 1,688,627 |
| 2015-11-04 | $28.48 | $28.56 | $28.27 | $28.41 | $21.55 | 1,829,229 |
| 2015-11-03 | $28.13 | $28.48 | $28.07 | $28.41 | $21.55 | 2,249,281 |
| 2015-11-02 | $28.53 | $28.66 | $28.13 | $28.20 | $21.39 | 1,267,983 |
| 2015-10-30 | $28.51 | $28.79 | $28.30 | $28.51 | $21.62 | 1,009,692 |
| 2015-10-29 | $28.24 | $28.52 | $28.09 | $28.48 | $21.60 | 899,705 |
| 2015-10-28 | $28.40 | $28.65 | $27.90 | $28.43 | $21.56 | 1,353,025 |
| 2015-10-27 | $28.62 | $28.70 | $28.23 | $28.41 | $21.55 | 882,564 |
| 2015-10-26 | $28.79 | $29.01 | $28.42 | $28.71 | $21.77 | 890,119 |
| 2015-10-23 | $29.29 | $29.37 | $28.74 | $28.79 | $21.83 | 892,971 |
| 2015-10-22 | $28.93 | $29.40 | $28.88 | $29.24 | $22.17 | 774,107 |
| 2015-10-21 | $28.99 | $29.17 | $28.79 | $28.82 | $21.86 | 793,078 |
| 2015-10-20 | $28.80 | $29.10 | $28.71 | $28.92 | $21.93 | 657,725 |
| 2015-10-19 | $28.68 | $28.88 | $28.48 | $28.88 | $21.90 | 1,301,072 |
| 2015-10-16 | $28.99 | $29.07 | $28.79 | $28.85 | $21.88 | 822,630 |
| 2015-10-15 | $28.59 | $28.96 | $28.44 | $28.85 | $21.88 | 844,018 |
| 2015-10-14 | $28.49 | $28.66 | $28.37 | $28.52 | $21.63 | 799,360 |
| 2015-10-13 | $28.36 | $28.68 | $28.33 | $28.42 | $21.55 | 1,086,832 |
| 2015-10-12 | $28.54 | $28.81 | $28.34 | $28.39 | $21.53 | 867,098 |
| 2015-10-09 | $28.42 | $28.55 | $28.17 | $28.41 | $21.55 | 1,007,570 |
| 2015-10-08 | $27.92 | $28.46 | $27.78 | $28.38 | $21.52 | 771,586 |
| 2015-10-07 | $27.84 | $28.25 | $27.80 | $27.91 | $21.17 | 1,237,168 |
| 2015-10-06 | $28.00 | $28.35 | $27.90 | $27.97 | $21.00 | 1,304,911 |
| 2015-10-05 | $27.90 | $28.26 | $27.79 | $28.02 | $21.04 | 1,409,661 |
| 2015-10-02 | $27.16 | $27.73 | $26.97 | $27.73 | $20.82 | 911,694 |
| 2015-10-01 | $27.39 | $27.58 | $26.72 | $27.06 | $20.32 | 1,884,238 |
| 2015-09-30 | $26.72 | $27.40 | $26.66 | $27.36 | $20.55 | 1,530,419 |
| 2015-09-29 | $26.81 | $27.03 | $26.44 | $26.54 | $19.93 | 1,274,194 |
| 2015-09-28 | $27.01 | $27.20 | $26.70 | $26.73 | $20.07 | 1,023,042 |
| 2015-09-25 | $27.16 | $27.44 | $26.91 | $27.07 | $20.33 | 1,061,105 |
| 2015-09-24 | $26.64 | $27.10 | $26.59 | $27.03 | $20.30 | 1,184,122 |
| 2015-09-23 | $26.77 | $26.95 | $26.67 | $26.77 | $20.10 | 820,115 |
| 2015-09-22 | $27.18 | $27.33 | $26.79 | $26.80 | $20.13 | 1,158,464 |
| 2015-09-21 | $27.36 | $27.68 | $27.29 | $27.34 | $20.53 | 631,823 |
| 2015-09-18 | $27.39 | $27.63 | $27.15 | $27.22 | $20.44 | 1,243,119 |
| 2015-09-17 | $27.46 | $28.05 | $27.41 | $27.64 | $20.76 | 935,030 |
| 2015-09-16 | $27.16 | $27.55 | $27.08 | $27.50 | $20.65 | 1,261,202 |
| 2015-09-15 | $26.90 | $27.09 | $26.62 | $27.07 | $20.33 | 856,301 |
| 2015-09-14 | $26.94 | $27.00 | $26.80 | $26.85 | $20.16 | 590,572 |
| 2015-09-11 | $26.64 | $26.91 | $26.50 | $26.91 | $20.21 | 737,295 |
| 2015-09-10 | $26.87 | $27.14 | $26.61 | $26.69 | $20.04 | 986,473 |
| 2015-09-09 | $27.39 | $27.50 | $26.86 | $26.90 | $20.20 | 1,248,172 |
| 2015-09-08 | $27.06 | $27.32 | $27.01 | $27.31 | $20.51 | 934,640 |
Oge Energy Corp (OGE) News Headlines
Recent Oge Energy Corp (OGE) News
Similar Companies to Oge Energy Corp (OGE) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |