Olin Corp (OLN) Exchange: NYSE
Data as of May 9, 2025
$21.41 ($1.02) 5.00%
Olin Corp - Daily Information
Click for more stock information on Olin Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.74 |
| Previous Close | $21.41 |
| High | $21.58 |
| Low | $20.51 |
| Adjusted Open | $20.74 |
| Previous Adjusted Close | $21.41 |
| Adjusted High | $21.58 |
| Adjusted Low | $20.51 |
About Olin Corp (OLN)
Olin Corporation is a leading global supplier of chemical products and a leading U.S. manufacturer of ammunition. Established in 1892, Olin Corporation has achieved an impressive track record of growth and success, evolving from a small business run by founder Franklin W. Olin, to a multi-faceted corporation with more than 10,000 dedicated employees in more than 20 countries. Over the years, Olin has demonstrated both its resilience and its ability to reinvent itself in pursuit of novel opportunities, a trait that has enabled the organization to remain relevant and expand its market reach in a dynamic world economy.
Invest in Olin Corp (OLN)
Historical Stock Data for Olin Corp (OLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $20.74 | $21.58 | $20.51 | $21.41 | $21.41 | 1,642,996 |
| 2025-05-07 | $20.54 | $20.77 | $20.12 | $20.39 | $20.39 | 1,516,440 |
| 2025-05-06 | $20.46 | $20.80 | $19.94 | $20.47 | $20.47 | 2,070,064 |
| 2025-05-05 | $21.74 | $21.79 | $20.64 | $20.64 | $20.64 | 2,044,950 |
| 2025-05-02 | $22.75 | $22.75 | $20.86 | $22.20 | $22.20 | 4,142,890 |
| 2025-05-01 | $21.75 | $22.00 | $21.53 | $21.65 | $21.65 | 2,369,594 |
| 2025-04-30 | $21.61 | $21.71 | $21.11 | $21.62 | $21.62 | 1,620,150 |
| 2025-04-29 | $21.94 | $22.35 | $21.58 | $22.03 | $22.03 | 1,772,112 |
| 2025-04-28 | $21.95 | $22.42 | $21.54 | $21.87 | $21.87 | 1,673,470 |
| 2025-04-25 | $21.79 | $22.15 | $21.69 | $22.00 | $22.00 | 1,098,474 |
| 2025-04-24 | $21.28 | $22.38 | $20.95 | $22.23 | $22.23 | 1,412,810 |
| 2025-04-23 | $22.52 | $22.76 | $21.00 | $21.12 | $21.12 | 1,958,888 |
| 2025-04-22 | $21.41 | $21.77 | $21.06 | $21.61 | $21.61 | 1,914,485 |
| 2025-04-21 | $20.55 | $20.93 | $20.22 | $20.89 | $20.89 | 1,307,182 |
| 2025-04-17 | $20.63 | $21.17 | $20.44 | $20.89 | $20.89 | 1,363,099 |
| 2025-04-16 | $20.32 | $20.75 | $19.97 | $20.37 | $20.37 | 1,106,950 |
| 2025-04-15 | $20.58 | $20.69 | $20.05 | $20.25 | $20.25 | 1,042,998 |
| 2025-04-14 | $20.92 | $21.16 | $20.37 | $20.88 | $20.88 | 1,561,197 |
| 2025-04-11 | $19.24 | $20.60 | $19.01 | $20.43 | $20.43 | 2,495,674 |
| 2025-04-10 | $21.12 | $21.33 | $19.05 | $19.64 | $19.64 | 2,811,999 |
| 2025-04-09 | $17.79 | $22.28 | $17.74 | $21.98 | $21.98 | 4,405,084 |
| 2025-04-08 | $20.09 | $20.40 | $17.66 | $17.96 | $17.96 | 2,698,702 |
| 2025-04-07 | $19.25 | $20.47 | $18.33 | $19.17 | $19.17 | 3,317,157 |
| 2025-04-04 | $20.95 | $20.99 | $19.34 | $20.10 | $20.10 | 3,100,723 |
| 2025-04-03 | $23.61 | $23.67 | $22.03 | $22.06 | $22.06 | 2,144,860 |
| 2025-04-02 | $23.51 | $24.73 | $23.45 | $24.70 | $24.70 | 1,077,856 |
| 2025-04-01 | $24.00 | $24.15 | $23.40 | $23.79 | $23.79 | 1,375,685 |
| 2025-03-31 | $24.17 | $24.39 | $23.81 | $24.24 | $24.24 | 2,008,373 |
| 2025-03-28 | $25.11 | $25.68 | $24.29 | $24.57 | $24.57 | 1,473,963 |
| 2025-03-27 | $24.23 | $25.37 | $23.75 | $25.25 | $25.25 | 1,492,374 |
| 2025-03-26 | $24.75 | $25.02 | $24.35 | $24.76 | $24.76 | 1,228,109 |
| 2025-03-25 | $25.33 | $25.44 | $24.50 | $24.73 | $24.73 | 1,359,968 |
| 2025-03-24 | $25.37 | $25.72 | $24.88 | $25.34 | $25.34 | 1,664,175 |
| 2025-03-21 | $24.42 | $25.11 | $24.24 | $24.99 | $24.99 | 5,361,902 |
| 2025-03-20 | $24.87 | $25.15 | $24.28 | $24.88 | $24.88 | 1,500,290 |
| 2025-03-19 | $25.09 | $25.74 | $24.75 | $25.31 | $25.31 | 2,045,860 |
| 2025-03-18 | $25.06 | $25.15 | $24.62 | $25.09 | $25.09 | 1,304,900 |
| 2025-03-17 | $24.40 | $25.18 | $24.35 | $24.91 | $24.91 | 1,649,143 |
| 2025-03-14 | $24.18 | $24.67 | $23.90 | $24.64 | $24.64 | 1,529,552 |
| 2025-03-13 | $23.42 | $24.19 | $23.27 | $23.80 | $23.80 | 1,725,104 |
| 2025-03-12 | $24.66 | $24.96 | $23.32 | $23.36 | $23.36 | 2,043,789 |
| 2025-03-11 | $24.34 | $24.72 | $23.43 | $24.65 | $24.65 | 2,625,623 |
| 2025-03-10 | $24.38 | $25.00 | $23.93 | $24.07 | $24.07 | 2,085,701 |
| 2025-03-07 | $24.63 | $25.07 | $23.94 | $24.40 | $24.40 | 3,427,783 |
| 2025-03-06 | $24.92 | $25.49 | $24.33 | $24.83 | $24.83 | 2,284,196 |
| 2025-03-05 | $24.12 | $25.19 | $24.09 | $25.19 | $24.99 | 2,276,667 |
| 2025-03-04 | $23.45 | $24.07 | $22.98 | $23.57 | $23.38 | 1,897,898 |
| 2025-03-03 | $25.88 | $26.06 | $23.86 | $23.87 | $23.68 | 2,295,939 |
| 2025-02-28 | $25.08 | $25.66 | $24.98 | $25.39 | $25.19 | 2,347,913 |
| 2025-02-27 | $25.12 | $25.69 | $24.49 | $25.06 | $24.86 | 1,630,994 |
| 2025-02-26 | $26.74 | $26.80 | $25.77 | $25.79 | $25.58 | 1,911,743 |
| 2025-02-25 | $26.77 | $27.18 | $26.49 | $26.63 | $26.42 | 1,345,649 |
| 2025-02-24 | $26.70 | $26.90 | $26.28 | $26.54 | $26.33 | 1,513,994 |
| 2025-02-21 | $27.73 | $27.85 | $26.77 | $26.86 | $26.65 | 1,374,244 |
| 2025-02-20 | $27.79 | $27.98 | $27.27 | $27.56 | $27.34 | 1,195,076 |
| 2025-02-19 | $27.83 | $28.03 | $27.19 | $27.68 | $27.46 | 1,197,261 |
| 2025-02-18 | $27.73 | $28.63 | $27.73 | $28.37 | $28.14 | 1,306,599 |
| 2025-02-14 | $28.26 | $28.67 | $27.65 | $27.68 | $27.68 | 1,526,440 |
| 2025-02-13 | $27.80 | $28.26 | $27.39 | $27.87 | $27.87 | 1,541,309 |
| 2025-02-12 | $28.14 | $28.45 | $27.81 | $27.98 | $27.98 | 3,824,443 |
| 2025-02-11 | $27.81 | $28.77 | $27.76 | $28.60 | $28.60 | 1,174,084 |
| 2025-02-10 | $28.59 | $28.72 | $27.94 | $28.15 | $28.15 | 1,503,058 |
| 2025-02-07 | $28.49 | $28.60 | $27.66 | $28.22 | $28.22 | 1,565,426 |
| 2025-02-06 | $27.20 | $28.74 | $27.00 | $28.46 | $28.46 | 5,102,198 |
| 2025-02-05 | $27.52 | $27.61 | $26.48 | $26.71 | $26.71 | 2,843,160 |
| 2025-02-04 | $27.50 | $28.24 | $27.30 | $27.72 | $27.72 | 2,329,101 |
| 2025-02-03 | $27.95 | $28.64 | $27.15 | $27.75 | $27.75 | 3,130,873 |
| 2025-01-31 | $29.90 | $30.74 | $28.80 | $29.29 | $29.29 | 4,860,055 |
| 2025-01-30 | $32.63 | $32.88 | $31.72 | $32.14 | $32.14 | 1,847,749 |
| 2025-01-29 | $32.65 | $32.96 | $32.36 | $32.65 | $32.65 | 1,275,821 |
| 2025-01-28 | $33.33 | $33.68 | $32.52 | $32.60 | $32.60 | 1,318,315 |
| 2025-01-27 | $32.71 | $33.31 | $32.19 | $33.11 | $33.11 | 1,688,063 |
| 2025-01-24 | $33.45 | $33.57 | $32.53 | $32.73 | $32.73 | 1,260,301 |
| 2025-01-23 | $33.54 | $33.93 | $33.29 | $33.44 | $33.44 | 1,150,054 |
| 2025-01-22 | $34.51 | $34.52 | $33.47 | $33.57 | $33.57 | 900,879 |
| 2025-01-21 | $34.02 | $34.76 | $33.94 | $34.41 | $34.41 | 1,236,862 |
| 2025-01-17 | $33.72 | $34.25 | $33.52 | $33.77 | $33.77 | 936,831 |
| 2025-01-16 | $33.23 | $33.62 | $32.88 | $33.48 | $33.48 | 1,045,371 |
| 2025-01-15 | $33.55 | $33.81 | $33.30 | $33.52 | $33.52 | 1,214,162 |
| 2025-01-14 | $32.50 | $33.21 | $32.39 | $32.72 | $32.72 | 1,684,692 |
| 2025-01-13 | $30.81 | $31.90 | $30.69 | $31.71 | $31.71 | 1,388,930 |
| 2025-01-10 | $31.41 | $31.57 | $30.95 | $31.00 | $31.00 | 1,365,242 |
| 2025-01-08 | $31.68 | $32.07 | $31.13 | $31.79 | $31.79 | 1,552,579 |
| 2025-01-07 | $32.60 | $33.04 | $31.93 | $32.13 | $32.13 | 1,388,758 |
| 2025-01-06 | $32.74 | $33.33 | $32.12 | $32.67 | $32.67 | 1,719,538 |
| 2025-01-03 | $33.53 | $33.63 | $32.26 | $32.36 | $32.36 | 1,779,686 |
| 2025-01-02 | $34.06 | $34.68 | $33.46 | $33.52 | $33.52 | 1,765,941 |
| 2024-12-31 | $33.28 | $33.92 | $33.15 | $33.80 | $33.80 | 1,257,866 |
| 2024-12-30 | $33.65 | $33.77 | $32.95 | $33.15 | $33.15 | 1,337,333 |
| 2024-12-27 | $33.38 | $34.20 | $33.34 | $33.77 | $33.77 | 1,605,485 |
| 2024-12-26 | $33.29 | $33.63 | $33.14 | $33.48 | $33.48 | 1,193,755 |
| 2024-12-24 | $33.11 | $33.50 | $32.90 | $33.43 | $33.43 | 533,950 |
| 2024-12-23 | $33.40 | $33.85 | $32.94 | $33.13 | $33.13 | 1,863,629 |
| 2024-12-20 | $33.33 | $34.27 | $33.32 | $33.45 | $33.45 | 6,063,466 |
| 2024-12-19 | $34.10 | $34.51 | $33.42 | $33.43 | $33.43 | 1,994,821 |
| 2024-12-18 | $35.40 | $35.71 | $34.07 | $34.10 | $34.10 | 2,003,930 |
| 2024-12-17 | $35.06 | $35.84 | $34.85 | $35.47 | $35.47 | 3,033,088 |
| 2024-12-16 | $36.74 | $36.86 | $35.27 | $35.34 | $35.34 | 3,137,787 |
| 2024-12-13 | $37.60 | $37.91 | $36.56 | $37.31 | $37.31 | 2,965,336 |
| 2024-12-12 | $38.83 | $39.14 | $38.04 | $38.09 | $38.09 | 2,158,500 |
| 2024-12-11 | $39.32 | $39.44 | $37.60 | $38.14 | $38.14 | 2,984,902 |
| 2024-12-10 | $41.07 | $41.09 | $39.00 | $39.07 | $39.07 | 3,503,942 |
| 2024-12-09 | $42.32 | $43.33 | $41.98 | $42.19 | $42.19 | 1,737,397 |
| 2024-12-06 | $41.29 | $41.46 | $40.85 | $41.27 | $41.27 | 970,471 |
| 2024-12-05 | $42.00 | $42.01 | $40.91 | $41.01 | $41.01 | 920,414 |
| 2024-12-04 | $42.25 | $42.34 | $41.43 | $41.87 | $41.87 | 924,744 |
| 2024-12-03 | $43.72 | $43.72 | $42.23 | $42.40 | $42.40 | 1,180,158 |
| 2024-12-02 | $42.92 | $43.76 | $42.45 | $43.45 | $43.45 | 1,109,912 |
| 2024-11-29 | $42.90 | $43.34 | $42.56 | $42.59 | $42.59 | 855,713 |
| 2024-11-27 | $42.29 | $43.08 | $42.29 | $42.70 | $42.70 | 1,000,610 |
| 2024-11-26 | $43.07 | $43.48 | $41.81 | $42.06 | $42.06 | 897,102 |
| 2024-11-25 | $43.28 | $44.05 | $43.10 | $43.59 | $43.59 | 1,358,146 |
| 2024-11-22 | $42.16 | $42.98 | $42.07 | $42.87 | $42.87 | 821,148 |
| 2024-11-21 | $40.91 | $42.09 | $40.74 | $42.02 | $42.02 | 1,130,689 |
| 2024-11-20 | $40.66 | $40.99 | $40.52 | $40.81 | $40.81 | 823,257 |
| 2024-11-19 | $40.95 | $41.10 | $40.38 | $40.91 | $40.91 | 893,251 |
| 2024-11-18 | $41.51 | $41.89 | $41.28 | $41.46 | $41.46 | 976,036 |
| 2024-11-15 | $42.19 | $42.32 | $40.91 | $41.39 | $41.39 | 1,100,348 |
| 2024-11-14 | $42.85 | $42.88 | $41.40 | $41.82 | $41.82 | 1,322,461 |
| 2024-11-13 | $43.13 | $43.35 | $42.49 | $42.89 | $42.69 | 1,293,309 |
| 2024-11-12 | $43.59 | $43.92 | $42.95 | $43.03 | $43.03 | 1,497,528 |
| 2024-11-11 | $44.67 | $44.76 | $43.77 | $44.15 | $44.15 | 1,729,681 |
| 2024-11-08 | $42.63 | $44.42 | $41.84 | $44.29 | $44.29 | 4,563,374 |
| 2024-11-07 | $43.76 | $43.90 | $42.97 | $43.10 | $43.10 | 2,212,966 |
| 2024-11-06 | $43.92 | $44.21 | $42.74 | $43.62 | $43.62 | 2,682,796 |
| 2024-11-05 | $41.53 | $42.14 | $41.30 | $41.77 | $41.77 | 1,726,180 |
| 2024-11-04 | $41.03 | $42.32 | $40.90 | $41.99 | $41.99 | 1,787,462 |
| 2024-11-01 | $41.22 | $41.74 | $40.84 | $40.86 | $40.86 | 1,336,983 |
| 2024-10-31 | $41.16 | $41.51 | $40.75 | $41.03 | $41.03 | 1,701,661 |
| 2024-10-30 | $40.74 | $41.79 | $40.74 | $41.13 | $41.13 | 1,193,338 |
| 2024-10-29 | $41.47 | $41.74 | $40.84 | $40.89 | $40.89 | 1,639,165 |
| 2024-10-28 | $41.08 | $42.44 | $41.08 | $41.71 | $41.71 | 1,773,328 |
| 2024-10-25 | $41.96 | $43.84 | $40.91 | $41.43 | $41.43 | 4,433,972 |
| 2024-10-24 | $45.54 | $45.69 | $44.86 | $45.04 | $45.04 | 2,229,669 |
| 2024-10-23 | $45.48 | $45.81 | $44.76 | $45.10 | $45.10 | 1,258,451 |
| 2024-10-22 | $45.76 | $45.93 | $45.17 | $45.76 | $45.76 | 1,115,194 |
| 2024-10-21 | $47.03 | $47.21 | $45.66 | $45.73 | $45.73 | 847,222 |
| 2024-10-18 | $47.91 | $48.00 | $46.91 | $47.00 | $47.00 | 1,119,873 |
| 2024-10-17 | $47.24 | $47.55 | $46.55 | $47.41 | $47.41 | 881,839 |
| 2024-10-16 | $46.98 | $47.45 | $46.70 | $47.13 | $47.13 | 1,106,633 |
| 2024-10-15 | $47.16 | $47.58 | $46.40 | $46.44 | $46.44 | 1,031,960 |
| 2024-10-14 | $47.25 | $47.65 | $46.74 | $47.54 | $47.54 | 1,001,777 |
| 2024-10-11 | $46.91 | $47.80 | $46.91 | $47.41 | $47.41 | 891,252 |
| 2024-10-10 | $46.63 | $47.46 | $46.26 | $47.12 | $47.12 | 1,408,969 |
| 2024-10-09 | $46.44 | $47.32 | $45.76 | $46.85 | $46.85 | 889,205 |
| 2024-10-08 | $46.79 | $47.00 | $45.70 | $46.33 | $46.33 | 990,911 |
| 2024-10-07 | $47.53 | $48.00 | $47.34 | $47.96 | $47.96 | 719,889 |
| 2024-10-04 | $47.80 | $48.48 | $47.50 | $47.98 | $47.98 | 747,586 |
| 2024-10-03 | $46.58 | $47.16 | $46.10 | $47.06 | $47.06 | 920,517 |
| 2024-10-02 | $47.64 | $47.99 | $47.03 | $47.04 | $47.04 | 802,444 |
| 2024-10-01 | $47.83 | $48.12 | $47.21 | $47.62 | $47.62 | 1,082,808 |
| 2024-09-30 | $48.75 | $48.80 | $47.61 | $47.98 | $47.98 | 1,822,478 |
| 2024-09-27 | $48.85 | $49.60 | $48.57 | $48.97 | $48.97 | 1,776,655 |
| 2024-09-26 | $46.02 | $48.59 | $45.98 | $48.52 | $48.52 | 1,933,266 |
| 2024-09-25 | $46.03 | $46.12 | $45.16 | $45.36 | $45.36 | 918,187 |
| 2024-09-24 | $45.10 | $46.43 | $45.03 | $46.00 | $46.00 | 1,657,700 |
| 2024-09-23 | $44.49 | $44.94 | $44.15 | $44.52 | $44.52 | 2,037,363 |
| 2024-09-20 | $44.13 | $44.60 | $43.50 | $44.10 | $44.10 | 5,637,627 |
| 2024-09-19 | $44.29 | $44.95 | $43.73 | $44.92 | $44.92 | 1,769,788 |
| 2024-09-18 | $43.41 | $44.23 | $42.76 | $43.07 | $43.07 | 1,261,051 |
| 2024-09-17 | $43.35 | $44.05 | $43.19 | $43.52 | $43.52 | 955,944 |
| 2024-09-16 | $43.06 | $43.64 | $42.42 | $43.09 | $43.09 | 1,148,566 |
| 2024-09-13 | $42.37 | $43.60 | $42.28 | $42.96 | $42.96 | 1,222,551 |
| 2024-09-12 | $40.96 | $41.85 | $40.77 | $41.82 | $41.82 | 1,077,786 |
| 2024-09-11 | $40.49 | $40.90 | $39.47 | $40.82 | $40.82 | 1,325,635 |
| 2024-09-10 | $41.31 | $41.50 | $40.32 | $40.38 | $40.38 | 1,139,370 |
| 2024-09-09 | $41.51 | $42.05 | $41.11 | $41.35 | $41.35 | 963,411 |
| 2024-09-06 | $42.15 | $42.81 | $41.40 | $41.59 | $41.59 | 724,655 |
| 2024-09-05 | $42.88 | $42.88 | $41.80 | $42.27 | $42.27 | 879,517 |
| 2024-09-04 | $42.15 | $42.81 | $42.07 | $42.65 | $42.65 | 903,342 |
| 2024-09-03 | $42.87 | $43.19 | $42.01 | $42.14 | $42.14 | 976,576 |
| 2024-08-30 | $43.85 | $43.98 | $43.01 | $43.67 | $43.67 | 917,673 |
| 2024-08-29 | $43.56 | $43.99 | $43.16 | $43.55 | $43.55 | 580,165 |
| 2024-08-28 | $43.69 | $44.00 | $43.01 | $43.19 | $43.19 | 975,830 |
| 2024-08-27 | $44.13 | $44.47 | $43.76 | $44.25 | $44.25 | 935,235 |
| 2024-08-26 | $44.88 | $45.29 | $44.35 | $44.38 | $44.38 | 841,735 |
| 2024-08-23 | $43.18 | $44.54 | $42.73 | $44.45 | $44.45 | 824,207 |
| 2024-08-22 | $43.47 | $43.60 | $42.71 | $42.77 | $42.77 | 668,619 |
| 2024-08-21 | $43.22 | $43.63 | $43.00 | $43.42 | $43.42 | 895,933 |
| 2024-08-20 | $42.94 | $43.15 | $42.17 | $42.76 | $42.76 | 1,142,107 |
| 2024-08-19 | $42.61 | $43.43 | $42.59 | $43.11 | $43.11 | 1,145,923 |
| 2024-08-16 | $41.87 | $42.60 | $41.81 | $42.57 | $42.57 | 1,281,462 |
| 2024-08-15 | $41.60 | $42.16 | $41.56 | $42.04 | $42.04 | 943,326 |
| 2024-08-14 | $41.48 | $41.54 | $40.43 | $40.72 | $40.72 | 1,427,305 |
| 2024-08-13 | $40.61 | $41.30 | $40.26 | $41.17 | $41.17 | 1,204,711 |
| 2024-08-12 | $40.68 | $41.25 | $40.46 | $40.50 | $40.50 | 1,165,465 |
| 2024-08-09 | $41.11 | $41.16 | $40.37 | $40.65 | $40.65 | 917,307 |
| 2024-08-08 | $41.00 | $41.55 | $40.77 | $41.03 | $41.03 | 1,111,756 |
| 2024-08-07 | $42.19 | $42.50 | $40.91 | $40.98 | $40.78 | 1,145,365 |
| 2024-08-06 | $41.32 | $42.43 | $40.94 | $41.55 | $41.35 | 1,344,500 |
| 2024-08-05 | $41.71 | $41.99 | $40.41 | $41.42 | $41.22 | 2,389,491 |
| 2024-08-02 | $43.48 | $43.53 | $42.61 | $42.97 | $42.76 | 1,798,124 |
| 2024-08-01 | $45.66 | $45.90 | $44.12 | $44.44 | $44.22 | 1,211,952 |
| 2024-07-31 | $45.83 | $46.71 | $45.42 | $45.61 | $45.39 | 2,408,747 |
| 2024-07-30 | $44.50 | $45.67 | $44.50 | $45.35 | $45.13 | 1,831,761 |
| 2024-07-29 | $45.41 | $45.49 | $44.04 | $44.58 | $44.36 | 3,614,786 |
| 2024-07-26 | $43.26 | $45.17 | $43.00 | $44.59 | $44.37 | 4,566,635 |
| 2024-07-25 | $47.08 | $48.66 | $46.87 | $48.04 | $47.81 | 1,652,813 |
| 2024-07-24 | $47.94 | $48.57 | $47.18 | $47.22 | $46.99 | 1,081,663 |
| 2024-07-23 | $47.94 | $48.33 | $47.67 | $48.05 | $47.82 | 1,052,185 |
| 2024-07-22 | $48.45 | $48.58 | $47.09 | $48.23 | $48.00 | 1,071,889 |
| 2024-07-19 | $49.21 | $49.21 | $47.88 | $48.11 | $47.88 | 906,753 |
| 2024-07-18 | $49.77 | $50.61 | $49.43 | $49.55 | $49.31 | 970,681 |
| 2024-07-17 | $50.11 | $50.75 | $50.05 | $50.19 | $49.95 | 980,278 |
| 2024-07-16 | $48.40 | $50.30 | $48.40 | $50.21 | $49.97 | 1,068,627 |
| 2024-07-15 | $48.25 | $48.99 | $48.13 | $48.41 | $48.18 | 912,997 |
| 2024-07-12 | $48.06 | $48.40 | $47.64 | $48.16 | $47.93 | 1,008,037 |
| 2024-07-11 | $47.11 | $48.08 | $46.86 | $47.58 | $47.35 | 1,546,550 |
| 2024-07-10 | $45.88 | $46.46 | $45.88 | $46.44 | $46.21 | 1,015,502 |
| 2024-07-09 | $45.67 | $46.47 | $45.52 | $45.54 | $45.32 | 1,063,859 |
| 2024-07-08 | $46.07 | $46.50 | $45.78 | $46.00 | $45.78 | 1,157,526 |
| 2024-07-05 | $46.01 | $46.25 | $45.30 | $45.72 | $45.50 | 1,947,967 |
| 2024-07-03 | $46.52 | $47.18 | $46.26 | $46.27 | $46.05 | 746,929 |
| 2024-07-02 | $46.53 | $46.79 | $46.02 | $46.17 | $45.95 | 1,315,518 |
| 2024-07-01 | $47.47 | $47.80 | $46.20 | $46.52 | $46.29 | 1,568,929 |
| 2024-06-28 | $47.81 | $48.19 | $46.90 | $47.15 | $46.92 | 2,605,687 |
| 2024-06-27 | $48.22 | $48.39 | $47.49 | $47.63 | $47.40 | 1,570,820 |
| 2024-06-26 | $47.35 | $48.29 | $47.03 | $48.09 | $47.86 | 1,690,193 |
| 2024-06-25 | $49.07 | $49.07 | $47.60 | $47.62 | $47.39 | 1,046,158 |
| 2024-06-24 | $49.45 | $49.74 | $48.95 | $49.34 | $49.10 | 1,020,617 |
| 2024-06-21 | $49.14 | $49.34 | $48.53 | $49.06 | $48.82 | 3,560,153 |
| 2024-06-20 | $49.38 | $49.72 | $49.00 | $49.23 | $48.99 | 1,025,449 |
| 2024-06-18 | $49.70 | $49.86 | $49.11 | $49.49 | $49.25 | 978,808 |
| 2024-06-17 | $49.75 | $49.82 | $48.95 | $49.69 | $49.45 | 1,063,533 |
| 2024-06-14 | $50.78 | $51.16 | $49.89 | $49.97 | $49.73 | 948,376 |
| 2024-06-13 | $50.91 | $51.77 | $50.54 | $51.37 | $51.12 | 874,517 |
| 2024-06-12 | $51.56 | $52.17 | $51.06 | $51.08 | $50.83 | 929,763 |
| 2024-06-11 | $49.78 | $50.75 | $49.48 | $50.63 | $50.38 | 986,961 |
| 2024-06-10 | $49.50 | $50.48 | $49.50 | $50.19 | $49.95 | 836,298 |
| 2024-06-07 | $49.83 | $50.47 | $49.29 | $50.07 | $50.07 | 841,116 |
| 2024-06-06 | $50.74 | $51.53 | $50.07 | $50.21 | $50.21 | 1,059,010 |
| 2024-06-05 | $50.82 | $51.16 | $50.21 | $50.85 | $50.85 | 942,211 |
| 2024-06-04 | $51.31 | $51.81 | $50.65 | $50.74 | $50.74 | 1,017,791 |
| 2024-06-03 | $53.94 | $54.05 | $51.62 | $51.83 | $51.83 | 1,149,471 |
| 2024-05-31 | $53.45 | $53.84 | $53.15 | $53.76 | $53.76 | 1,014,323 |
| 2024-05-30 | $52.55 | $53.34 | $52.45 | $53.30 | $53.30 | 764,079 |
| 2024-05-29 | $52.97 | $53.13 | $51.91 | $52.26 | $52.26 | 1,097,675 |
| 2024-05-28 | $54.62 | $54.86 | $53.61 | $53.75 | $53.75 | 730,434 |
| 2024-05-24 | $54.21 | $54.60 | $53.96 | $54.40 | $54.40 | 540,955 |
| 2024-05-23 | $54.76 | $54.76 | $53.68 | $53.81 | $53.81 | 999,847 |
| 2024-05-22 | $55.34 | $55.46 | $54.16 | $54.43 | $54.43 | 775,264 |
| 2024-05-21 | $56.47 | $56.56 | $55.30 | $55.83 | $55.83 | 651,074 |
| 2024-05-20 | $56.02 | $56.98 | $55.80 | $56.69 | $56.69 | 900,393 |
| 2024-05-17 | $56.54 | $56.67 | $55.99 | $56.15 | $56.15 | 670,096 |
| 2024-05-16 | $56.51 | $56.75 | $55.80 | $56.41 | $56.41 | 657,939 |
| 2024-05-15 | $56.99 | $57.10 | $56.03 | $56.63 | $56.63 | 738,569 |
| 2024-05-14 | $56.31 | $56.75 | $55.95 | $56.52 | $56.52 | 573,511 |
| 2024-05-13 | $55.62 | $56.15 | $55.43 | $55.66 | $55.66 | 678,265 |
| 2024-05-10 | $55.99 | $56.31 | $55.15 | $55.31 | $55.31 | 557,798 |
| 2024-05-09 | $55.55 | $56.06 | $55.22 | $55.91 | $55.91 | 965,055 |
| 2024-05-08 | $55.37 | $55.95 | $55.12 | $55.39 | $55.39 | 763,533 |
| 2024-05-07 | $55.14 | $56.31 | $55.02 | $56.00 | $55.80 | 930,627 |
| 2024-05-06 | $54.59 | $55.16 | $54.13 | $54.68 | $54.48 | 759,060 |
| 2024-05-03 | $54.00 | $55.01 | $53.54 | $53.63 | $53.63 | 950,009 |
| 2024-05-02 | $52.48 | $53.35 | $51.87 | $53.29 | $53.29 | 1,006,595 |
| 2024-05-01 | $52.53 | $53.25 | $51.91 | $52.06 | $52.06 | 1,326,043 |
| 2024-04-30 | $52.90 | $53.70 | $52.17 | $52.28 | $52.28 | 1,232,608 |
| 2024-04-29 | $53.71 | $54.13 | $52.71 | $53.54 | $53.54 | 1,378,123 |
| 2024-04-26 | $52.83 | $54.87 | $52.05 | $53.48 | $53.48 | 2,022,077 |
| 2024-04-25 | $52.91 | $52.92 | $51.85 | $52.82 | $52.82 | 996,771 |
| 2024-04-24 | $53.53 | $53.71 | $52.55 | $53.07 | $53.07 | 802,724 |
| 2024-04-23 | $53.49 | $53.91 | $53.31 | $53.56 | $53.56 | 650,840 |
| 2024-04-22 | $53.69 | $54.41 | $53.06 | $53.84 | $53.84 | 731,650 |
| 2024-04-19 | $53.13 | $53.75 | $53.04 | $53.59 | $53.59 | 688,843 |
| 2024-04-18 | $53.63 | $53.89 | $52.67 | $53.17 | $53.17 | 699,947 |
| 2024-04-17 | $53.84 | $54.13 | $52.99 | $53.18 | $53.18 | 778,475 |
| 2024-04-16 | $53.64 | $53.89 | $53.06 | $53.52 | $53.52 | 766,806 |
| 2024-04-15 | $54.91 | $55.21 | $53.42 | $54.00 | $54.00 | 999,944 |
| 2024-04-12 | $55.73 | $56.26 | $54.37 | $54.43 | $54.43 | 838,261 |
| 2024-04-11 | $56.83 | $57.23 | $55.77 | $56.15 | $56.15 | 1,008,487 |
| 2024-04-10 | $57.49 | $57.77 | $56.17 | $56.43 | $56.43 | 880,374 |
| 2024-04-09 | $59.31 | $59.31 | $58.35 | $58.72 | $58.72 | 498,424 |
| 2024-04-08 | $59.00 | $59.28 | $58.38 | $58.38 | $58.38 | 471,640 |
| 2024-04-05 | $58.59 | $59.07 | $58.01 | $58.66 | $58.66 | 615,378 |
| 2024-04-04 | $60.60 | $60.60 | $58.81 | $58.83 | $58.83 | 877,155 |
| 2024-04-03 | $59.51 | $59.97 | $59.18 | $59.43 | $59.43 | 874,180 |
| 2024-04-02 | $59.16 | $59.75 | $58.76 | $59.33 | $59.33 | 879,376 |
| 2024-04-01 | $59.01 | $59.76 | $58.82 | $59.67 | $59.67 | 975,467 |
| 2024-03-28 | $58.25 | $59.16 | $58.19 | $58.80 | $58.80 | 930,635 |
| 2024-03-27 | $57.48 | $58.29 | $57.48 | $58.25 | $58.25 | 610,667 |
| 2024-03-26 | $57.07 | $57.98 | $56.65 | $57.15 | $57.15 | 1,585,846 |
| 2024-03-25 | $56.74 | $57.03 | $56.50 | $56.72 | $56.72 | 1,038,089 |
| 2024-03-22 | $56.93 | $57.10 | $56.06 | $56.56 | $56.56 | 1,123,406 |
| 2024-03-21 | $57.55 | $57.62 | $56.88 | $57.15 | $57.15 | 1,220,319 |
| 2024-03-20 | $56.00 | $57.48 | $55.50 | $57.07 | $57.07 | 1,726,997 |
| 2024-03-19 | $56.88 | $56.88 | $55.50 | $55.96 | $55.96 | 1,432,859 |
| 2024-03-18 | $58.16 | $58.33 | $56.86 | $56.88 | $56.88 | 1,255,106 |
| 2024-03-15 | $57.36 | $58.70 | $57.36 | $58.25 | $58.25 | 2,140,632 |
| 2024-03-14 | $57.68 | $58.18 | $57.16 | $57.63 | $57.63 | 792,261 |
| 2024-03-13 | $56.66 | $57.94 | $56.66 | $57.90 | $57.90 | 1,157,451 |
| 2024-03-12 | $56.62 | $56.85 | $56.17 | $56.41 | $56.41 | 915,549 |
| 2024-03-11 | $56.77 | $57.22 | $55.94 | $56.67 | $56.67 | 751,053 |
| 2024-03-08 | $57.60 | $57.99 | $56.64 | $56.81 | $56.81 | 850,707 |
| 2024-03-07 | $55.85 | $57.36 | $55.85 | $57.30 | $57.30 | 1,195,503 |
| 2024-03-06 | $56.26 | $56.29 | $55.01 | $55.48 | $55.48 | 626,199 |
| 2024-03-05 | $55.39 | $56.30 | $55.31 | $55.42 | $55.22 | 903,179 |
| 2024-03-04 | $54.76 | $56.15 | $54.57 | $55.77 | $55.57 | 1,094,029 |
| 2024-03-01 | $53.86 | $54.78 | $53.60 | $54.67 | $54.47 | 1,059,032 |
| 2024-02-29 | $52.56 | $53.93 | $52.43 | $53.80 | $53.61 | 1,258,013 |
| 2024-02-28 | $51.80 | $53.22 | $51.61 | $52.67 | $52.48 | 820,570 |
| 2024-02-27 | $52.62 | $52.85 | $51.96 | $52.23 | $52.04 | 840,526 |
| 2024-02-26 | $51.97 | $52.85 | $51.68 | $52.25 | $52.06 | 632,294 |
| 2024-02-23 | $52.41 | $53.01 | $51.96 | $52.59 | $52.40 | 745,982 |
| 2024-02-22 | $51.66 | $52.91 | $51.66 | $52.31 | $52.12 | 783,689 |
| 2024-02-21 | $51.18 | $52.23 | $50.86 | $51.86 | $51.67 | 703,593 |
| 2024-02-20 | $50.92 | $52.56 | $50.06 | $51.15 | $50.97 | 1,204,844 |
| 2024-02-16 | $52.61 | $53.59 | $52.21 | $52.55 | $52.36 | 894,904 |
| 2024-02-15 | $51.44 | $53.09 | $51.05 | $52.77 | $52.58 | 1,130,689 |
| 2024-02-14 | $51.06 | $51.48 | $50.47 | $50.91 | $50.73 | 673,142 |
| 2024-02-13 | $51.12 | $51.15 | $49.84 | $50.61 | $50.43 | 1,093,568 |
| 2024-02-12 | $51.32 | $52.73 | $51.30 | $52.45 | $52.26 | 812,811 |
| 2024-02-09 | $51.20 | $51.31 | $50.63 | $51.28 | $51.10 | 568,419 |
| 2024-02-08 | $50.74 | $51.46 | $50.15 | $51.12 | $50.94 | 818,538 |
| 2024-02-07 | $50.79 | $50.91 | $50.17 | $50.78 | $50.60 | 676,152 |
| 2024-02-06 | $49.83 | $51.03 | $49.67 | $50.63 | $50.45 | 1,001,053 |
| 2024-02-05 | $50.21 | $50.38 | $49.60 | $49.83 | $49.65 | 1,039,054 |
| 2024-02-02 | $51.67 | $51.99 | $50.48 | $51.35 | $51.17 | 1,654,021 |
| 2024-02-01 | $52.54 | $52.75 | $51.52 | $52.61 | $52.42 | 1,103,040 |
| 2024-01-31 | $53.48 | $54.00 | $52.02 | $52.07 | $51.88 | 1,231,855 |
| 2024-01-30 | $55.63 | $55.63 | $52.61 | $53.48 | $53.29 | 2,716,190 |
| 2024-01-29 | $55.50 | $56.09 | $54.42 | $56.04 | $55.84 | 1,392,227 |
| 2024-01-26 | $55.02 | $56.56 | $53.76 | $55.15 | $54.95 | 2,864,924 |
| 2024-01-25 | $51.30 | $52.23 | $50.74 | $51.75 | $51.56 | 1,692,822 |
| 2024-01-24 | $51.18 | $51.96 | $50.49 | $50.80 | $50.62 | 1,358,005 |
| 2024-01-23 | $52.27 | $52.56 | $51.46 | $51.68 | $51.49 | 1,404,048 |
| 2024-01-22 | $51.01 | $52.18 | $50.76 | $51.62 | $51.43 | 1,117,861 |
| 2024-01-19 | $50.58 | $51.15 | $50.11 | $51.05 | $51.05 | 885,115 |
| 2024-01-18 | $50.56 | $51.13 | $49.96 | $50.70 | $50.70 | 917,588 |
| 2024-01-17 | $50.46 | $50.94 | $49.83 | $50.37 | $50.37 | 631,965 |
| 2024-01-16 | $51.19 | $51.45 | $50.41 | $51.22 | $51.22 | 1,109,628 |
| 2024-01-12 | $52.63 | $53.08 | $51.54 | $51.76 | $51.76 | 627,312 |
| 2024-01-11 | $52.38 | $52.38 | $51.34 | $51.87 | $51.87 | 825,103 |
| 2024-01-10 | $51.98 | $52.46 | $51.92 | $52.35 | $52.35 | 1,002,421 |
| 2024-01-09 | $52.84 | $52.84 | $51.86 | $52.39 | $52.39 | 917,573 |
| 2024-01-08 | $52.41 | $53.49 | $51.84 | $53.27 | $53.27 | 831,937 |
| 2024-01-05 | $52.09 | $53.42 | $51.69 | $52.62 | $52.62 | 1,252,892 |
| 2024-01-04 | $52.88 | $53.46 | $52.24 | $52.27 | $52.27 | 938,617 |
| 2024-01-03 | $53.74 | $53.93 | $52.45 | $52.93 | $52.93 | 775,693 |
| 2024-01-02 | $53.64 | $55.18 | $53.55 | $54.27 | $54.27 | 777,360 |
| 2023-12-29 | $54.35 | $54.54 | $53.82 | $53.95 | $53.95 | 766,309 |
| 2023-12-28 | $54.86 | $55.17 | $54.06 | $54.43 | $54.43 | 449,389 |
| 2023-12-27 | $55.25 | $55.52 | $54.89 | $55.05 | $55.05 | 1,035,094 |
| 2023-12-26 | $54.00 | $55.54 | $53.99 | $55.15 | $55.15 | 755,557 |
| 2023-12-22 | $52.93 | $54.00 | $52.92 | $53.90 | $53.90 | 981,409 |
| 2023-12-21 | $52.74 | $52.86 | $51.99 | $52.68 | $52.68 | 592,633 |
| 2023-12-20 | $53.02 | $53.60 | $52.13 | $52.15 | $52.15 | 1,092,530 |
| 2023-12-19 | $52.90 | $53.91 | $52.76 | $53.23 | $53.23 | 1,446,072 |
| 2023-12-18 | $53.34 | $53.55 | $52.25 | $52.52 | $52.52 | 1,070,830 |
| 2023-12-15 | $52.68 | $53.11 | $52.23 | $52.70 | $52.70 | 3,418,930 |
| 2023-12-14 | $50.99 | $53.31 | $50.96 | $52.89 | $52.89 | 3,216,681 |
| 2023-12-13 | $48.00 | $50.08 | $47.65 | $50.00 | $50.00 | 1,407,868 |
| 2023-12-12 | $49.83 | $49.83 | $47.90 | $47.98 | $47.98 | 1,201,075 |
| 2023-12-11 | $49.72 | $50.42 | $49.51 | $49.89 | $49.89 | 1,095,464 |
| 2023-12-08 | $49.90 | $50.71 | $49.44 | $49.98 | $49.98 | 1,719,866 |
| 2023-12-07 | $49.27 | $50.19 | $48.90 | $49.69 | $49.69 | 1,077,782 |
| 2023-12-06 | $49.29 | $50.06 | $48.89 | $49.43 | $49.43 | 3,013,009 |
| 2023-12-05 | $49.72 | $49.93 | $48.55 | $49.04 | $49.04 | 1,378,344 |
| 2023-12-04 | $48.27 | $50.65 | $48.27 | $50.19 | $50.19 | 2,111,550 |
| 2023-12-01 | $47.13 | $48.48 | $47.06 | $48.34 | $48.34 | 1,407,564 |
| 2023-11-30 | $47.18 | $47.59 | $46.51 | $47.14 | $47.14 | 1,219,169 |
| 2023-11-29 | $47.21 | $47.64 | $46.79 | $46.93 | $46.93 | 1,185,067 |
| 2023-11-28 | $46.81 | $46.92 | $46.26 | $46.87 | $46.87 | 691,606 |
| 2023-11-27 | $46.99 | $47.26 | $46.72 | $46.99 | $46.99 | 847,499 |
| 2023-11-24 | $47.05 | $47.75 | $47.05 | $47.44 | $47.44 | 411,853 |
| 2023-11-22 | $46.68 | $47.26 | $46.15 | $47.17 | $47.17 | 1,207,812 |
| 2023-11-21 | $46.82 | $46.99 | $46.37 | $46.79 | $46.79 | 1,106,301 |
| 2023-11-20 | $46.89 | $47.26 | $46.50 | $47.05 | $47.05 | 1,325,755 |
| 2023-11-17 | $46.75 | $47.22 | $46.31 | $46.95 | $46.95 | 1,550,657 |
| 2023-11-16 | $46.69 | $46.99 | $45.87 | $46.04 | $46.04 | 847,460 |
| 2023-11-15 | $46.79 | $47.89 | $46.48 | $46.95 | $46.95 | 1,002,373 |
| 2023-11-14 | $44.67 | $46.99 | $44.58 | $46.96 | $46.96 | 1,397,659 |
| 2023-11-13 | $43.50 | $43.99 | $43.31 | $43.75 | $43.75 | 736,797 |
| 2023-11-10 | $43.12 | $43.87 | $42.97 | $43.77 | $43.77 | 778,234 |
| 2023-11-09 | $43.58 | $43.58 | $42.59 | $42.86 | $42.86 | 855,683 |
| 2023-11-08 | $43.09 | $43.58 | $42.64 | $43.07 | $43.07 | 1,083,189 |
| 2023-11-07 | $43.37 | $43.81 | $42.96 | $43.31 | $43.31 | 788,264 |
| 2023-11-06 | $44.65 | $44.68 | $43.71 | $43.91 | $43.91 | 870,913 |
| 2023-11-03 | $44.39 | $45.34 | $43.85 | $44.66 | $44.66 | 960,299 |
| 2023-11-02 | $42.93 | $43.92 | $42.87 | $43.82 | $43.82 | 1,124,838 |
| 2023-11-01 | $42.55 | $43.20 | $41.83 | $42.33 | $42.33 | 1,778,694 |
| 2023-10-31 | $42.68 | $43.22 | $42.10 | $42.72 | $42.72 | 1,387,916 |
| 2023-10-30 | $42.30 | $43.06 | $41.71 | $42.48 | $42.48 | 1,882,580 |
| 2023-10-27 | $44.15 | $45.80 | $42.10 | $42.12 | $42.12 | 3,307,252 |
| 2023-10-26 | $44.98 | $46.60 | $44.98 | $46.30 | $46.30 | 1,772,159 |
| 2023-10-25 | $45.34 | $45.42 | $44.37 | $44.94 | $44.94 | 1,517,156 |
| 2023-10-24 | $45.94 | $46.19 | $45.40 | $45.57 | $45.57 | 1,145,910 |
| 2023-10-23 | $45.50 | $46.41 | $45.30 | $45.61 | $45.61 | 1,121,048 |
| 2023-10-20 | $47.20 | $47.24 | $46.16 | $46.18 | $46.18 | 1,092,823 |
| 2023-10-19 | $47.63 | $48.12 | $46.92 | $47.18 | $47.18 | 1,092,669 |
| 2023-10-18 | $47.95 | $48.32 | $47.44 | $47.95 | $47.95 | 901,523 |
| 2023-10-17 | $47.61 | $49.11 | $47.61 | $48.70 | $48.70 | 1,039,192 |
| 2023-10-16 | $48.19 | $48.24 | $46.86 | $47.97 | $47.97 | 1,186,495 |
| 2023-10-13 | $48.88 | $49.04 | $48.00 | $48.12 | $48.12 | 950,530 |
| 2023-10-12 | $49.75 | $49.75 | $47.87 | $48.37 | $48.37 | 732,786 |
| 2023-10-11 | $48.01 | $49.59 | $48.01 | $49.45 | $49.45 | 1,573,671 |
| 2023-10-10 | $47.99 | $49.15 | $47.81 | $48.65 | $48.65 | 1,051,111 |
| 2023-10-09 | $46.83 | $48.04 | $46.60 | $47.51 | $47.51 | 1,250,827 |
| 2023-10-06 | $46.60 | $47.75 | $46.37 | $46.95 | $46.95 | 1,202,626 |
| 2023-10-05 | $47.40 | $47.96 | $46.66 | $46.85 | $46.85 | 1,001,302 |
| 2023-10-04 | $48.80 | $48.82 | $47.23 | $47.65 | $47.65 | 1,343,269 |
| 2023-10-03 | $48.37 | $49.80 | $48.28 | $48.57 | $48.57 | 1,409,455 |
| 2023-10-02 | $50.00 | $50.38 | $48.46 | $48.87 | $48.87 | 1,945,865 |
| 2023-09-29 | $49.06 | $50.42 | $48.75 | $49.98 | $49.98 | 2,303,062 |
| 2023-09-28 | $47.98 | $48.83 | $47.94 | $48.50 | $48.50 | 1,569,626 |
| 2023-09-27 | $46.45 | $48.07 | $45.87 | $47.90 | $47.90 | 2,569,802 |
| 2023-09-26 | $46.00 | $46.70 | $45.05 | $45.96 | $45.96 | 1,652,706 |
| 2023-09-25 | $46.56 | $47.28 | $46.48 | $46.74 | $46.74 | 1,315,060 |
| 2023-09-22 | $47.12 | $47.50 | $46.29 | $46.64 | $46.64 | 1,122,410 |
| 2023-09-21 | $48.33 | $48.42 | $47.16 | $47.18 | $47.18 | 1,411,859 |
| 2023-09-20 | $49.69 | $50.05 | $48.55 | $48.61 | $48.61 | 1,122,775 |
| 2023-09-19 | $49.81 | $50.20 | $48.87 | $49.40 | $49.40 | 1,467,773 |
| 2023-09-18 | $50.07 | $50.26 | $49.75 | $49.82 | $49.82 | 1,263,326 |
| 2023-09-15 | $50.16 | $50.45 | $49.81 | $49.95 | $49.95 | 2,160,631 |
| 2023-09-14 | $50.72 | $51.07 | $49.92 | $50.39 | $50.39 | 1,485,152 |
| 2023-09-13 | $50.26 | $50.37 | $49.76 | $50.14 | $50.14 | 1,530,689 |
| 2023-09-12 | $49.97 | $50.64 | $49.75 | $50.16 | $50.16 | 931,280 |
| 2023-09-11 | $50.75 | $51.38 | $49.96 | $50.08 | $50.08 | 1,227,767 |
| 2023-09-08 | $49.99 | $50.92 | $49.58 | $50.44 | $50.44 | 2,664,203 |
| 2023-09-07 | $49.67 | $50.05 | $49.18 | $49.61 | $49.61 | 2,282,827 |
| 2023-09-06 | $50.00 | $50.87 | $49.80 | $49.98 | $49.98 | 1,860,060 |
| 2023-09-05 | $52.27 | $52.41 | $50.43 | $51.11 | $51.11 | 3,498,357 |
| 2023-09-01 | $52.52 | $53.81 | $49.91 | $51.98 | $51.98 | 8,552,984 |
| 2023-08-31 | $58.87 | $58.92 | $57.84 | $58.02 | $58.02 | 1,252,986 |
| 2023-08-30 | $58.97 | $59.37 | $58.66 | $58.88 | $58.88 | 975,910 |
| 2023-08-29 | $58.30 | $58.99 | $58.07 | $58.95 | $58.95 | 947,281 |
| 2023-08-28 | $58.26 | $59.23 | $58.10 | $58.25 | $58.25 | 840,679 |
| 2023-08-25 | $57.15 | $58.29 | $56.65 | $58.04 | $58.04 | 1,430,582 |
| 2023-08-24 | $56.09 | $57.43 | $56.09 | $56.60 | $56.60 | 880,688 |
| 2023-08-23 | $56.55 | $56.82 | $55.95 | $56.44 | $56.44 | 761,616 |
| 2023-08-22 | $56.77 | $57.03 | $56.23 | $56.32 | $56.32 | 895,644 |
| 2023-08-21 | $56.65 | $57.46 | $56.63 | $56.68 | $56.68 | 971,449 |
| 2023-08-18 | $55.55 | $56.53 | $55.38 | $56.48 | $56.48 | 1,155,546 |
| 2023-08-17 | $55.75 | $56.48 | $55.65 | $56.11 | $56.11 | 1,030,622 |
| 2023-08-16 | $55.01 | $56.09 | $55.01 | $55.24 | $55.24 | 1,131,986 |
| 2023-08-15 | $57.04 | $57.52 | $55.17 | $55.21 | $55.21 | 1,666,148 |
| 2023-08-14 | $57.68 | $58.03 | $56.68 | $58.00 | $58.00 | 1,049,791 |
| 2023-08-11 | $58.27 | $58.52 | $57.80 | $57.84 | $57.84 | 889,789 |
| 2023-08-10 | $58.83 | $59.26 | $58.16 | $58.41 | $58.41 | 1,296,548 |
| 2023-08-09 | $58.96 | $59.95 | $58.49 | $58.54 | $58.54 | 1,711,058 |
| 2023-08-08 | $57.75 | $59.02 | $57.41 | $58.95 | $58.75 | 1,288,240 |
| 2023-08-07 | $58.96 | $59.20 | $58.48 | $58.76 | $58.56 | 1,292,730 |
| 2023-08-04 | $59.00 | $59.57 | $58.18 | $58.72 | $58.72 | 1,817,965 |
| 2023-08-03 | $57.49 | $59.26 | $56.69 | $58.88 | $58.88 | 2,042,282 |
| 2023-08-02 | $57.20 | $58.51 | $56.94 | $58.18 | $58.18 | 1,755,384 |
| 2023-08-01 | $57.05 | $58.05 | $56.82 | $57.86 | $57.86 | 2,061,818 |
| 2023-07-31 | $57.71 | $57.95 | $56.96 | $57.68 | $57.68 | 2,365,353 |
| 2023-07-28 | $56.59 | $58.92 | $56.20 | $57.98 | $57.98 | 2,937,549 |
| 2023-07-27 | $55.75 | $57.07 | $55.41 | $55.73 | $55.73 | 3,945,380 |
| 2023-07-26 | $56.37 | $56.92 | $55.25 | $55.53 | $55.53 | 1,247,098 |
| 2023-07-25 | $54.92 | $56.65 | $54.46 | $56.61 | $56.61 | 1,553,594 |
| 2023-07-24 | $55.88 | $56.09 | $53.76 | $54.15 | $54.15 | 1,455,586 |
| 2023-07-21 | $55.11 | $56.18 | $54.30 | $55.86 | $55.86 | 2,121,545 |
| 2023-07-20 | $55.11 | $55.47 | $54.60 | $55.32 | $55.32 | 2,124,613 |
| 2023-07-19 | $54.50 | $54.87 | $54.03 | $54.78 | $54.78 | 1,219,808 |
| 2023-07-18 | $53.24 | $54.51 | $53.24 | $54.29 | $54.29 | 1,047,019 |
| 2023-07-17 | $53.71 | $53.71 | $52.86 | $53.24 | $53.24 | 979,659 |
| 2023-07-14 | $55.94 | $56.00 | $53.93 | $54.07 | $54.07 | 976,077 |
| 2023-07-13 | $55.82 | $56.08 | $55.46 | $55.86 | $55.86 | 1,340,645 |
| 2023-07-12 | $53.50 | $56.06 | $53.49 | $55.60 | $55.60 | 1,949,100 |
| 2023-07-11 | $53.10 | $53.74 | $52.75 | $53.30 | $53.30 | 930,438 |
| 2023-07-10 | $52.50 | $53.36 | $52.50 | $52.74 | $52.74 | 1,011,372 |
| 2023-07-07 | $50.99 | $53.42 | $50.90 | $52.95 | $52.95 | 1,405,163 |
| 2023-07-06 | $50.51 | $51.33 | $49.86 | $51.21 | $51.21 | 942,949 |
| 2023-07-05 | $51.83 | $52.06 | $51.09 | $51.10 | $51.10 | 947,121 |
| 2023-07-03 | $50.91 | $52.87 | $50.91 | $52.40 | $52.40 | 652,712 |
| 2023-06-30 | $52.46 | $52.46 | $51.38 | $51.39 | $51.39 | 1,422,512 |
| 2023-06-29 | $50.19 | $51.91 | $49.93 | $51.89 | $51.89 | 1,237,588 |
| 2023-06-28 | $49.46 | $50.19 | $48.86 | $50.17 | $50.17 | 888,346 |
| 2023-06-27 | $48.06 | $49.73 | $48.01 | $49.51 | $49.51 | 1,004,754 |
| 2023-06-26 | $48.25 | $49.62 | $48.20 | $49.19 | $49.19 | 1,307,400 |
| 2023-06-23 | $46.85 | $48.35 | $46.78 | $48.24 | $48.24 | 1,589,807 |
| 2023-06-22 | $47.58 | $48.33 | $47.05 | $47.67 | $47.67 | 1,661,757 |
| 2023-06-21 | $48.47 | $49.05 | $48.21 | $48.32 | $48.32 | 1,106,108 |
| 2023-06-20 | $49.30 | $50.09 | $48.45 | $48.90 | $48.90 | 3,101,298 |
| 2023-06-16 | $52.37 | $52.54 | $51.89 | $52.36 | $52.36 | 2,276,926 |
| 2023-06-15 | $51.33 | $52.61 | $51.31 | $52.42 | $52.42 | 1,202,947 |
| 2023-06-14 | $52.74 | $52.93 | $51.45 | $51.69 | $51.69 | 998,738 |
| 2023-06-13 | $52.09 | $52.91 | $51.93 | $52.29 | $52.29 | 913,835 |
| 2023-06-12 | $51.45 | $52.21 | $51.11 | $51.71 | $51.71 | 834,127 |
| 2023-06-09 | $51.57 | $51.79 | $50.95 | $51.51 | $51.51 | 1,344,077 |
| 2023-06-08 | $53.76 | $53.84 | $51.46 | $51.71 | $51.71 | 1,136,630 |
| 2023-06-07 | $51.74 | $53.69 | $51.63 | $53.68 | $53.68 | 1,033,312 |
| 2023-06-06 | $50.09 | $51.63 | $50.02 | $51.42 | $51.42 | 969,488 |
| 2023-06-05 | $51.10 | $51.30 | $50.31 | $50.44 | $50.44 | 883,182 |
| 2023-06-02 | $49.54 | $51.86 | $49.34 | $51.35 | $51.35 | 1,516,475 |
| 2023-06-01 | $47.58 | $48.63 | $47.23 | $48.37 | $48.37 | 1,412,379 |
| 2023-05-31 | $48.58 | $48.96 | $47.30 | $47.31 | $47.31 | 1,811,288 |
| 2023-05-30 | $50.07 | $50.34 | $49.05 | $49.18 | $49.18 | 1,498,314 |
| 2023-05-26 | $50.18 | $50.72 | $49.58 | $50.58 | $50.58 | 1,495,090 |
| 2023-05-25 | $52.62 | $53.03 | $49.74 | $49.84 | $49.84 | 2,460,476 |
| 2023-05-24 | $53.90 | $53.91 | $52.54 | $52.75 | $52.75 | 929,584 |
| 2023-05-23 | $54.07 | $54.69 | $53.53 | $54.03 | $54.03 | 643,101 |
| 2023-05-22 | $54.14 | $54.80 | $53.91 | $54.09 | $54.09 | 722,461 |
| 2023-05-19 | $54.72 | $55.02 | $54.08 | $54.12 | $54.12 | 986,456 |
| 2023-05-18 | $52.86 | $54.48 | $52.48 | $54.35 | $54.35 | 1,100,848 |
| 2023-05-17 | $52.00 | $53.32 | $51.70 | $52.92 | $52.92 | 1,112,258 |
| 2023-05-16 | $52.81 | $53.18 | $51.62 | $51.64 | $51.64 | 1,386,656 |
| 2023-05-15 | $52.77 | $53.15 | $52.28 | $53.07 | $53.07 | 1,182,446 |
| 2023-05-12 | $53.02 | $53.39 | $52.06 | $52.52 | $52.52 | 1,384,044 |
| 2023-05-11 | $53.10 | $53.53 | $52.48 | $52.90 | $52.90 | 1,515,188 |
| 2023-05-10 | $55.20 | $55.44 | $53.55 | $53.82 | $53.82 | 1,042,188 |
| 2023-05-09 | $54.25 | $55.03 | $54.07 | $54.66 | $54.46 | 1,691,019 |
| 2023-05-08 | $55.49 | $55.67 | $54.30 | $54.77 | $54.57 | 2,269,210 |
| 2023-05-05 | $54.53 | $55.09 | $53.92 | $55.00 | $55.00 | 1,331,483 |
| 2023-05-04 | $53.60 | $54.36 | $52.99 | $53.60 | $53.60 | 1,653,888 |
| 2023-05-03 | $54.53 | $55.25 | $53.83 | $53.89 | $53.89 | 1,282,647 |
| 2023-05-02 | $54.36 | $54.55 | $52.86 | $54.35 | $54.35 | 1,329,653 |
| 2023-05-01 | $55.21 | $55.63 | $54.51 | $54.97 | $54.97 | 1,477,157 |
| 2023-04-28 | $52.39 | $56.05 | $51.98 | $55.40 | $55.40 | 3,899,285 |
| 2023-04-27 | $53.50 | $54.76 | $53.34 | $54.67 | $54.67 | 1,665,403 |
| 2023-04-26 | $54.14 | $54.49 | $53.08 | $53.13 | $53.13 | 1,611,427 |
| 2023-04-25 | $55.72 | $55.73 | $54.35 | $54.46 | $54.46 | 1,726,258 |
| 2023-04-24 | $55.69 | $56.64 | $55.50 | $56.62 | $56.62 | 927,688 |
| 2023-04-21 | $55.60 | $56.02 | $54.89 | $55.62 | $55.62 | 1,000,207 |
| 2023-04-20 | $55.89 | $56.42 | $55.57 | $55.87 | $55.87 | 844,229 |
| 2023-04-19 | $55.85 | $56.61 | $55.79 | $56.52 | $56.52 | 858,395 |
| 2023-04-18 | $57.53 | $57.70 | $55.96 | $56.57 | $56.57 | 1,115,041 |
| 2023-04-17 | $56.90 | $57.29 | $56.39 | $57.19 | $57.19 | 940,724 |
| 2023-04-14 | $57.76 | $58.43 | $56.44 | $56.81 | $56.81 | 1,152,583 |
| 2023-04-13 | $58.00 | $58.15 | $56.80 | $57.77 | $57.77 | 1,481,669 |
| 2023-04-12 | $58.54 | $58.78 | $57.69 | $57.83 | $57.83 | 1,396,277 |
| 2023-04-11 | $57.40 | $58.00 | $57.36 | $57.60 | $57.60 | 1,146,137 |
| 2023-04-10 | $56.53 | $57.67 | $56.47 | $57.42 | $57.42 | 1,397,514 |
| 2023-04-06 | $56.30 | $56.59 | $55.75 | $56.50 | $56.50 | 1,443,512 |
| 2023-04-05 | $55.01 | $56.76 | $54.82 | $56.62 | $56.62 | 1,889,346 |
| 2023-04-04 | $56.47 | $56.49 | $54.91 | $55.67 | $55.67 | 1,718,103 |
| 2023-04-03 | $55.80 | $57.29 | $55.80 | $56.56 | $56.56 | 1,356,216 |
| 2023-03-31 | $54.86 | $56.01 | $54.30 | $55.50 | $55.50 | 1,107,007 |
| 2023-03-30 | $55.22 | $55.39 | $54.37 | $54.40 | $54.40 | 1,291,131 |
| 2023-03-29 | $54.09 | $54.59 | $53.88 | $54.44 | $54.44 | 989,950 |
| 2023-03-28 | $52.39 | $53.50 | $52.34 | $53.35 | $53.35 | 1,023,347 |
| 2023-03-27 | $52.32 | $53.15 | $52.04 | $52.28 | $52.28 | 1,246,378 |
| 2023-03-24 | $50.50 | $51.87 | $50.07 | $51.84 | $51.84 | 876,250 |
| 2023-03-23 | $51.63 | $52.72 | $50.85 | $51.17 | $51.17 | 1,154,326 |
| 2023-03-22 | $52.81 | $53.08 | $51.48 | $51.51 | $51.51 | 1,269,375 |
| 2023-03-21 | $52.94 | $53.98 | $52.48 | $52.89 | $52.89 | 1,174,020 |
| 2023-03-20 | $51.90 | $52.67 | $51.45 | $52.07 | $52.07 | 1,350,080 |
| 2023-03-17 | $51.45 | $51.63 | $50.63 | $51.22 | $51.22 | 4,315,574 |
| 2023-03-16 | $49.54 | $52.16 | $49.14 | $52.00 | $52.00 | 1,596,025 |
| 2023-03-15 | $50.82 | $51.12 | $49.62 | $50.20 | $50.20 | 1,766,786 |
| 2023-03-14 | $52.82 | $53.33 | $51.85 | $52.45 | $52.45 | 1,203,060 |
| 2023-03-13 | $51.97 | $52.57 | $51.25 | $51.51 | $51.51 | 1,485,105 |
| 2023-03-10 | $54.61 | $54.61 | $52.12 | $53.20 | $53.20 | 1,421,347 |
| 2023-03-09 | $57.14 | $57.57 | $54.81 | $54.92 | $54.92 | 1,373,893 |
| 2023-03-08 | $56.82 | $57.40 | $56.64 | $57.21 | $57.21 | 946,366 |
| 2023-03-07 | $57.83 | $58.15 | $56.55 | $56.80 | $56.80 | 1,165,019 |
| 2023-03-06 | $59.92 | $60.17 | $57.35 | $57.78 | $57.78 | 1,695,800 |
| 2023-03-03 | $59.42 | $60.34 | $58.60 | $60.20 | $60.20 | 2,947,666 |
| 2023-03-02 | $58.32 | $59.50 | $57.96 | $59.00 | $59.00 | 2,167,901 |
| 2023-03-01 | $58.07 | $59.68 | $57.70 | $58.84 | $58.84 | 1,954,877 |
| 2023-02-28 | $59.67 | $59.88 | $57.68 | $57.75 | $57.75 | 2,404,890 |
| 2023-02-27 | $59.68 | $60.45 | $59.50 | $59.68 | $59.68 | 1,179,644 |
| 2023-02-24 | $59.00 | $59.98 | $58.69 | $59.67 | $59.67 | 1,360,263 |
| 2023-02-23 | $60.50 | $60.75 | $59.44 | $60.20 | $60.20 | 1,031,898 |
| 2023-02-22 | $60.58 | $61.22 | $59.87 | $60.17 | $60.17 | 1,475,231 |
| 2023-02-21 | $60.71 | $61.33 | $60.03 | $60.48 | $60.48 | 1,757,826 |
| 2023-02-17 | $61.73 | $62.11 | $61.20 | $61.25 | $61.25 | 864,016 |
| 2023-02-16 | $61.40 | $63.06 | $61.35 | $62.17 | $62.17 | 948,002 |
| 2023-02-15 | $61.26 | $62.67 | $61.11 | $62.21 | $62.21 | 1,497,837 |
| 2023-02-14 | $62.26 | $62.81 | $61.53 | $61.96 | $61.96 | 1,068,199 |
| 2023-02-13 | $61.63 | $62.82 | $61.23 | $62.63 | $62.63 | 1,041,819 |
| 2023-02-10 | $59.91 | $61.98 | $59.78 | $61.79 | $61.79 | 1,291,130 |
| 2023-02-09 | $61.37 | $61.69 | $59.86 | $60.09 | $60.09 | 937,953 |
| 2023-02-08 | $61.88 | $62.30 | $60.89 | $60.96 | $60.96 | 1,015,234 |
| 2023-02-07 | $62.48 | $62.76 | $61.74 | $62.51 | $62.51 | 894,233 |
| 2023-02-06 | $62.80 | $63.02 | $61.60 | $62.38 | $62.38 | 940,259 |
| 2023-02-03 | $62.72 | $63.73 | $62.49 | $63.26 | $63.26 | 1,538,114 |
| 2023-02-02 | $63.26 | $63.95 | $62.64 | $63.06 | $63.06 | 1,197,622 |
| 2023-02-01 | $64.04 | $64.70 | $63.41 | $63.79 | $63.79 | 1,763,866 |
| 2023-01-31 | $62.93 | $64.70 | $62.82 | $64.59 | $64.59 | 1,544,206 |
| 2023-01-30 | $62.45 | $63.46 | $62.04 | $62.73 | $62.73 | 1,989,034 |
| 2023-01-27 | $58.74 | $62.98 | $58.14 | $62.64 | $62.64 | 3,164,180 |
| 2023-01-26 | $57.35 | $58.72 | $57.15 | $58.56 | $58.56 | 1,354,322 |
| 2023-01-25 | $56.66 | $57.52 | $56.22 | $57.40 | $57.40 | 1,177,358 |
| 2023-01-24 | $57.20 | $57.51 | $56.38 | $57.25 | $57.25 | 1,117,825 |
| 2023-01-23 | $56.47 | $57.73 | $56.37 | $57.21 | $57.21 | 1,778,257 |
| 2023-01-20 | $54.70 | $56.49 | $54.10 | $56.39 | $56.39 | 1,113,919 |
| 2023-01-19 | $54.96 | $55.08 | $53.69 | $54.30 | $54.30 | 1,182,993 |
| 2023-01-18 | $55.94 | $56.80 | $55.37 | $55.52 | $55.52 | 1,112,445 |
| 2023-01-17 | $56.38 | $56.60 | $55.37 | $55.41 | $55.41 | 1,301,506 |
| 2023-01-13 | $56.32 | $56.90 | $56.22 | $56.56 | $56.56 | 1,069,487 |
| 2023-01-12 | $55.95 | $56.93 | $55.47 | $56.77 | $56.77 | 1,510,698 |
| 2023-01-11 | $55.85 | $56.47 | $55.44 | $55.65 | $55.65 | 1,075,315 |
| 2023-01-10 | $55.00 | $55.65 | $54.54 | $55.29 | $55.29 | 1,240,824 |
| 2023-01-09 | $56.71 | $57.02 | $56.02 | $56.03 | $56.03 | 1,137,757 |
| 2023-01-06 | $55.00 | $56.45 | $54.73 | $56.19 | $56.19 | 1,521,122 |
| 2023-01-05 | $54.25 | $54.37 | $52.84 | $54.34 | $54.34 | 1,683,900 |
| 2023-01-04 | $52.82 | $53.39 | $52.47 | $53.29 | $53.29 | 1,074,319 |
| 2023-01-03 | $53.04 | $53.47 | $51.70 | $52.37 | $52.37 | 1,007,638 |
| 2022-12-30 | $53.09 | $53.28 | $52.52 | $52.94 | $52.94 | 1,058,992 |
| 2022-12-29 | $53.29 | $54.14 | $53.29 | $53.51 | $53.51 | 519,430 |
| 2022-12-28 | $54.08 | $54.50 | $53.00 | $53.20 | $53.20 | 583,380 |
| 2022-12-27 | $53.76 | $54.25 | $53.40 | $54.07 | $54.07 | 781,918 |
| 2022-12-23 | $52.49 | $53.57 | $52.44 | $53.51 | $53.51 | 543,606 |
| 2022-12-22 | $52.55 | $52.99 | $51.30 | $52.47 | $52.47 | 892,870 |
| 2022-12-21 | $52.16 | $53.48 | $52.16 | $53.22 | $53.22 | 1,027,214 |
| 2022-12-20 | $51.22 | $52.54 | $51.22 | $51.69 | $51.69 | 918,218 |
| 2022-12-19 | $51.52 | $52.25 | $51.05 | $51.26 | $51.26 | 1,040,945 |
| 2022-12-16 | $50.94 | $51.56 | $50.65 | $51.40 | $51.40 | 3,377,705 |
| 2022-12-15 | $53.16 | $53.68 | $51.40 | $51.51 | $51.51 | 1,470,765 |
| 2022-12-14 | $54.92 | $55.17 | $53.60 | $54.24 | $54.24 | 1,474,356 |
| 2022-12-13 | $56.80 | $57.05 | $54.56 | $54.93 | $54.93 | 1,604,590 |
| 2022-12-12 | $53.85 | $54.98 | $53.57 | $54.90 | $54.90 | 1,048,061 |
| 2022-12-09 | $54.65 | $55.15 | $53.61 | $53.78 | $53.78 | 1,061,042 |
| 2022-12-08 | $55.99 | $56.31 | $54.57 | $54.74 | $54.74 | 1,205,988 |
| 2022-12-07 | $54.57 | $56.17 | $54.24 | $55.32 | $55.32 | 1,073,165 |
| 2022-12-06 | $55.02 | $55.96 | $54.09 | $54.96 | $54.96 | 1,608,699 |
| 2022-12-05 | $55.88 | $55.99 | $54.91 | $55.03 | $55.03 | 957,650 |
| 2022-12-02 | $55.91 | $57.15 | $55.81 | $56.57 | $56.57 | 845,049 |
| 2022-12-01 | $57.15 | $57.49 | $56.30 | $56.54 | $56.54 | 890,877 |
| 2022-11-30 | $56.89 | $57.02 | $55.44 | $56.98 | $56.98 | 1,340,483 |
| 2022-11-29 | $56.62 | $57.22 | $56.14 | $56.80 | $56.80 | 773,287 |
| 2022-11-28 | $57.19 | $57.50 | $56.02 | $56.07 | $56.07 | 754,032 |
| 2022-11-25 | $57.77 | $58.44 | $57.68 | $57.89 | $57.89 | 739,024 |
| 2022-11-23 | $57.59 | $58.36 | $57.30 | $58.03 | $58.03 | 957,218 |
| 2022-11-22 | $57.07 | $58.20 | $56.80 | $57.93 | $57.93 | 1,315,455 |
| 2022-11-21 | $54.90 | $56.74 | $54.68 | $56.33 | $56.33 | 1,611,466 |
| 2022-11-18 | $57.31 | $57.58 | $56.20 | $57.02 | $57.02 | 931,871 |
| 2022-11-17 | $55.39 | $56.66 | $54.45 | $56.66 | $56.66 | 1,432,979 |
| 2022-11-16 | $57.88 | $58.22 | $55.28 | $56.43 | $56.43 | 2,491,718 |
| 2022-11-15 | $60.59 | $61.71 | $58.35 | $58.53 | $58.53 | 3,532,938 |
| 2022-11-14 | $58.74 | $61.50 | $58.20 | $60.44 | $60.44 | 1,783,323 |
| 2022-11-11 | $59.74 | $60.67 | $57.19 | $59.31 | $59.31 | 2,955,350 |
| 2022-11-10 | $57.96 | $59.83 | $57.47 | $59.48 | $59.48 | 1,845,269 |
| 2022-11-09 | $56.80 | $57.98 | $55.07 | $55.13 | $55.13 | 1,516,647 |
| 2022-11-08 | $57.92 | $59.11 | $57.41 | $57.78 | $57.57 | 1,621,927 |
| 2022-11-07 | $57.56 | $58.06 | $56.76 | $57.51 | $57.30 | 1,197,816 |
| 2022-11-04 | $56.00 | $58.45 | $55.75 | $57.45 | $57.24 | 1,858,768 |
| 2022-11-03 | $51.90 | $55.17 | $51.81 | $54.70 | $54.50 | 1,361,010 |
| 2022-11-02 | $54.24 | $55.53 | $52.97 | $53.04 | $52.85 | 1,578,563 |
| 2022-11-01 | $53.91 | $55.51 | $53.31 | $54.44 | $54.24 | 1,578,808 |
| 2022-10-31 | $53.97 | $54.26 | $52.92 | $52.95 | $52.76 | 1,300,886 |
| 2022-10-28 | $51.83 | $54.32 | $51.19 | $54.19 | $54.19 | 1,980,228 |
| 2022-10-27 | $51.00 | $53.53 | $49.34 | $52.32 | $52.32 | 2,893,261 |
| 2022-10-26 | $49.89 | $50.77 | $49.16 | $49.52 | $49.52 | 1,978,859 |
| 2022-10-25 | $47.62 | $49.55 | $47.57 | $49.47 | $49.47 | 1,464,040 |
| 2022-10-24 | $49.80 | $50.11 | $47.93 | $47.95 | $47.95 | 1,832,521 |
| 2022-10-21 | $47.53 | $49.93 | $47.53 | $49.49 | $49.49 | 4,489,954 |
| 2022-10-20 | $48.10 | $49.19 | $47.20 | $47.50 | $47.50 | 1,347,434 |
| 2022-10-19 | $48.55 | $49.02 | $47.51 | $47.81 | $47.81 | 1,289,364 |
| 2022-10-18 | $48.94 | $49.64 | $48.00 | $48.84 | $48.84 | 1,415,037 |
| 2022-10-17 | $47.91 | $48.09 | $47.08 | $47.46 | $47.46 | 1,702,778 |
| 2022-10-14 | $48.75 | $49.26 | $46.77 | $46.85 | $46.85 | 1,343,112 |
| 2022-10-13 | $45.66 | $48.52 | $45.23 | $48.03 | $48.03 | 1,647,769 |
| 2022-10-12 | $46.77 | $46.88 | $45.56 | $46.46 | $46.46 | 1,096,531 |
| 2022-10-11 | $46.33 | $47.68 | $45.73 | $46.82 | $46.82 | 1,336,750 |
| 2022-10-10 | $46.80 | $47.94 | $46.62 | $46.97 | $46.97 | 1,717,705 |
| 2022-10-07 | $46.45 | $47.38 | $45.95 | $46.34 | $46.34 | 1,089,838 |
| 2022-10-06 | $46.93 | $47.96 | $46.93 | $46.99 | $46.99 | 1,060,441 |
| 2022-10-05 | $46.69 | $47.98 | $46.40 | $47.48 | $47.48 | 1,249,680 |
| 2022-10-04 | $45.66 | $47.75 | $45.56 | $47.62 | $47.62 | 2,138,427 |
| 2022-10-03 | $43.29 | $45.56 | $43.29 | $45.11 | $45.11 | 2,149,148 |
| 2022-09-30 | $42.20 | $43.80 | $41.84 | $42.88 | $42.88 | 2,057,917 |
| 2022-09-29 | $42.30 | $42.38 | $41.33 | $42.21 | $42.21 | 1,622,062 |
| 2022-09-28 | $42.65 | $43.43 | $41.99 | $43.07 | $43.07 | 2,265,609 |
| 2022-09-27 | $43.32 | $43.51 | $41.94 | $42.45 | $42.45 | 1,363,805 |
| 2022-09-26 | $43.51 | $44.77 | $42.51 | $42.60 | $42.60 | 1,492,351 |
| 2022-09-23 | $44.06 | $44.58 | $43.14 | $44.09 | $44.09 | 1,968,428 |
| 2022-09-22 | $45.67 | $46.08 | $44.90 | $45.24 | $45.24 | 1,523,953 |
| 2022-09-21 | $45.93 | $47.25 | $45.22 | $45.25 | $45.25 | 1,904,028 |
| 2022-09-20 | $45.18 | $46.20 | $44.26 | $45.77 | $45.77 | 3,354,647 |
| 2022-09-19 | $45.06 | $47.97 | $44.80 | $47.78 | $47.78 | 3,007,767 |
| 2022-09-16 | $47.91 | $47.91 | $45.71 | $45.87 | $45.87 | 5,016,874 |
| 2022-09-15 | $49.56 | $50.10 | $48.48 | $48.77 | $48.77 | 2,020,017 |
| 2022-09-14 | $51.39 | $51.58 | $48.90 | $49.77 | $49.77 | 2,152,547 |
| 2022-09-13 | $54.00 | $54.24 | $51.32 | $51.41 | $51.41 | 1,885,507 |
| 2022-09-12 | $56.00 | $56.55 | $55.39 | $55.72 | $55.72 | 1,188,133 |
| 2022-09-09 | $54.88 | $55.80 | $54.57 | $55.41 | $55.41 | 1,039,503 |
| 2022-09-08 | $52.95 | $54.16 | $52.04 | $54.15 | $54.15 | 957,688 |
| 2022-09-07 | $52.45 | $53.85 | $52.01 | $53.72 | $53.72 | 986,506 |
| 2022-09-06 | $52.65 | $53.88 | $51.64 | $52.74 | $52.74 | 1,558,578 |
| 2022-09-02 | $54.71 | $54.83 | $53.15 | $53.41 | $53.41 | 1,162,328 |
| 2022-09-01 | $53.75 | $54.01 | $52.72 | $53.73 | $53.73 | 1,237,649 |
| 2022-08-31 | $55.30 | $55.42 | $54.17 | $54.66 | $54.66 | 1,226,434 |
| 2022-08-30 | $56.06 | $56.52 | $54.46 | $55.16 | $55.16 | 1,063,803 |
| 2022-08-29 | $55.37 | $56.81 | $55.36 | $55.95 | $55.95 | 867,474 |
| 2022-08-26 | $58.43 | $58.88 | $56.46 | $56.48 | $56.48 | 788,217 |
| 2022-08-25 | $56.64 | $58.40 | $56.48 | $58.36 | $58.36 | 1,062,300 |
| 2022-08-24 | $55.94 | $56.77 | $55.66 | $56.07 | $56.07 | 840,761 |
| 2022-08-23 | $55.17 | $57.07 | $55.17 | $56.27 | $56.27 | 917,882 |
| 2022-08-22 | $55.49 | $56.00 | $54.64 | $55.01 | $55.01 | 1,115,819 |
| 2022-08-19 | $57.74 | $58.15 | $56.48 | $56.62 | $56.62 | 1,320,333 |
| 2022-08-18 | $57.97 | $58.34 | $57.49 | $58.13 | $58.13 | 925,274 |
| 2022-08-17 | $57.61 | $57.93 | $56.90 | $57.58 | $57.58 | 945,141 |
| 2022-08-16 | $57.09 | $58.56 | $57.09 | $58.24 | $58.24 | 1,087,608 |
| 2022-08-15 | $57.07 | $57.93 | $56.64 | $57.20 | $57.20 | 1,042,816 |
| 2022-08-12 | $56.49 | $58.17 | $56.29 | $58.10 | $58.10 | 1,063,124 |
| 2022-08-11 | $55.54 | $57.26 | $55.54 | $56.43 | $56.43 | 1,144,041 |
| 2022-08-10 | $54.55 | $55.72 | $54.55 | $54.96 | $54.96 | 1,297,305 |
| 2022-08-09 | $53.56 | $53.92 | $53.00 | $53.54 | $53.54 | 1,189,065 |
| 2022-08-08 | $53.50 | $55.19 | $53.50 | $53.77 | $53.57 | 1,497,034 |
| 2022-08-05 | $52.13 | $53.72 | $52.07 | $52.87 | $52.67 | 1,600,902 |
| 2022-08-04 | $51.59 | $52.43 | $50.89 | $52.17 | $51.98 | 1,612,159 |
| 2022-08-03 | $51.88 | $52.00 | $51.00 | $51.01 | $50.82 | 1,272,573 |
| 2022-08-02 | $51.20 | $52.17 | $50.59 | $51.53 | $51.34 | 1,385,876 |
| 2022-08-01 | $51.47 | $52.70 | $50.52 | $51.69 | $51.50 | 2,118,447 |
| 2022-07-29 | $51.89 | $52.92 | $50.01 | $52.27 | $52.08 | 3,052,880 |
| 2022-07-28 | $49.88 | $50.01 | $48.78 | $49.59 | $49.41 | 1,692,798 |
| 2022-07-27 | $48.70 | $49.59 | $48.11 | $49.46 | $49.28 | 1,024,682 |
| 2022-07-26 | $48.87 | $49.00 | $48.04 | $48.57 | $48.39 | 1,003,281 |
| 2022-07-25 | $48.28 | $49.15 | $47.84 | $49.05 | $48.87 | 1,202,310 |
| 2022-07-22 | $48.88 | $49.35 | $47.61 | $47.91 | $47.73 | 799,036 |
| 2022-07-21 | $47.78 | $48.61 | $47.31 | $48.53 | $48.35 | 814,692 |
| 2022-07-20 | $48.44 | $48.87 | $47.80 | $48.75 | $48.57 | 1,114,013 |
| 2022-07-19 | $48.30 | $49.30 | $48.22 | $48.95 | $48.77 | 1,160,706 |
| 2022-07-18 | $47.48 | $48.01 | $47.13 | $47.35 | $47.17 | 1,482,153 |
| 2022-07-15 | $47.31 | $47.56 | $46.14 | $46.44 | $46.27 | 926,797 |
| 2022-07-14 | $45.83 | $46.48 | $45.30 | $46.44 | $46.27 | 1,206,185 |
| 2022-07-13 | $46.12 | $47.63 | $46.03 | $47.04 | $46.86 | 1,395,290 |
| 2022-07-12 | $46.47 | $47.80 | $46.47 | $46.70 | $46.53 | 1,420,432 |
| 2022-07-11 | $46.75 | $48.00 | $46.58 | $47.19 | $47.01 | 1,489,709 |
| 2022-07-08 | $48.01 | $48.54 | $47.41 | $47.69 | $47.51 | 1,524,455 |
| 2022-07-07 | $46.24 | $48.20 | $46.24 | $47.63 | $47.45 | 2,253,350 |
| 2022-07-06 | $44.55 | $45.37 | $43.66 | $45.05 | $44.88 | 2,597,251 |
| 2022-07-05 | $44.47 | $44.80 | $43.02 | $44.49 | $44.32 | 2,083,676 |
| 2022-07-01 | $45.88 | $46.51 | $44.06 | $45.60 | $45.43 | 1,886,739 |
| 2022-06-30 | $45.38 | $46.62 | $45.22 | $46.28 | $46.11 | 2,323,869 |
| 2022-06-29 | $47.54 | $47.62 | $45.02 | $46.26 | $46.09 | 1,761,758 |
| 2022-06-28 | $47.70 | $48.33 | $46.63 | $47.48 | $47.30 | 2,019,716 |
| 2022-06-27 | $46.62 | $47.83 | $46.37 | $47.23 | $47.05 | 1,733,338 |
| 2022-06-24 | $45.92 | $47.24 | $45.51 | $46.66 | $46.49 | 2,925,542 |
| 2022-06-23 | $46.77 | $47.26 | $44.75 | $45.30 | $45.13 | 2,445,326 |
| 2022-06-22 | $46.76 | $47.58 | $45.63 | $47.14 | $46.96 | 3,404,342 |
| 2022-06-21 | $49.46 | $49.83 | $48.39 | $48.58 | $48.40 | 2,407,585 |
| 2022-06-17 | $48.30 | $49.14 | $47.24 | $48.15 | $47.97 | 4,017,658 |
| 2022-06-16 | $50.09 | $50.63 | $48.65 | $49.29 | $49.11 | 3,213,192 |
| 2022-06-15 | $56.27 | $56.60 | $50.90 | $51.46 | $51.27 | 6,009,992 |
| 2022-06-14 | $56.04 | $57.97 | $55.90 | $57.21 | $57.00 | 2,021,198 |
| 2022-06-13 | $59.41 | $59.80 | $56.62 | $56.81 | $56.60 | 3,084,394 |
| 2022-06-10 | $62.64 | $62.64 | $60.85 | $61.01 | $60.78 | 2,008,519 |
| 2022-06-09 | $64.35 | $65.70 | $63.61 | $64.44 | $64.20 | 1,236,268 |
| 2022-06-08 | $65.30 | $65.76 | $64.51 | $64.89 | $64.65 | 909,937 |
| 2022-06-07 | $64.70 | $66.23 | $63.83 | $66.02 | $65.77 | 1,183,294 |
| 2022-06-06 | $66.35 | $66.53 | $65.01 | $65.15 | $64.91 | 1,413,406 |
| 2022-06-03 | $66.20 | $66.35 | $65.21 | $65.70 | $65.46 | 1,100,174 |
| 2022-06-02 | $64.75 | $67.25 | $64.47 | $66.92 | $66.67 | 2,022,668 |
| 2022-06-01 | $65.90 | $66.54 | $63.20 | $64.32 | $64.08 | 1,589,609 |
| 2022-05-31 | $66.59 | $66.96 | $65.51 | $65.79 | $65.55 | 2,146,245 |
| 2022-05-27 | $64.82 | $66.84 | $64.49 | $66.82 | $66.57 | 2,149,685 |
| 2022-05-26 | $63.65 | $64.78 | $63.46 | $64.51 | $64.27 | 1,313,524 |
| 2022-05-25 | $61.10 | $63.16 | $61.05 | $62.73 | $62.50 | 1,306,054 |
| 2022-05-24 | $62.50 | $62.50 | $60.74 | $62.17 | $61.94 | 2,197,042 |
| 2022-05-23 | $62.73 | $63.77 | $62.27 | $63.62 | $63.38 | 2,042,192 |
| 2022-05-20 | $63.95 | $64.34 | $60.90 | $62.55 | $62.32 | 1,436,726 |
| 2022-05-19 | $62.10 | $64.55 | $62.08 | $63.31 | $63.07 | 1,031,093 |
| 2022-05-18 | $64.58 | $65.31 | $62.80 | $63.00 | $62.77 | 1,828,660 |
| 2022-05-17 | $64.38 | $65.54 | $64.14 | $65.23 | $64.99 | 1,409,208 |
| 2022-05-16 | $62.01 | $63.58 | $61.29 | $62.79 | $62.56 | 1,448,083 |
| 2022-05-13 | $60.82 | $63.25 | $60.82 | $62.50 | $62.27 | 1,955,289 |
| 2022-05-12 | $58.40 | $60.50 | $58.16 | $60.28 | $60.06 | 1,866,572 |
| 2022-05-11 | $59.81 | $62.40 | $59.31 | $59.42 | $59.20 | 1,924,239 |
| 2022-05-10 | $60.94 | $61.66 | $58.29 | $59.54 | $59.32 | 2,378,364 |
| 2022-05-09 | $62.24 | $62.88 | $60.33 | $60.67 | $60.44 | 2,066,420 |
| 2022-05-06 | $63.39 | $64.37 | $62.13 | $63.40 | $62.96 | 2,031,800 |
| 2022-05-05 | $64.27 | $65.30 | $62.71 | $64.19 | $63.74 | 2,138,632 |
| 2022-05-04 | $62.08 | $64.74 | $61.89 | $64.52 | $64.07 | 1,864,285 |
| 2022-05-03 | $58.96 | $62.59 | $58.96 | $61.98 | $61.55 | 3,258,312 |
| 2022-05-02 | $59.39 | $60.70 | $57.21 | $58.86 | $58.45 | 2,276,399 |
| 2022-04-29 | $57.38 | $61.50 | $56.66 | $57.40 | $57.00 | 3,345,128 |
| 2022-04-28 | $52.65 | $53.60 | $50.27 | $53.26 | $52.89 | 2,127,161 |
| 2022-04-27 | $51.75 | $53.15 | $51.65 | $52.22 | $51.85 | 1,660,926 |
| 2022-04-26 | $52.99 | $53.44 | $51.77 | $52.01 | $51.65 | 1,642,438 |
| 2022-04-25 | $53.50 | $53.93 | $50.76 | $53.34 | $52.97 | 2,373,726 |
| 2022-04-22 | $56.80 | $56.97 | $54.58 | $54.84 | $54.46 | 1,949,888 |
| 2022-04-21 | $60.39 | $60.41 | $56.68 | $57.03 | $56.63 | 3,255,264 |
| 2022-04-20 | $60.11 | $60.91 | $59.22 | $59.30 | $58.89 | 1,768,696 |
| 2022-04-19 | $58.68 | $60.05 | $58.28 | $59.73 | $59.31 | 1,437,951 |
| 2022-04-18 | $58.00 | $59.02 | $57.71 | $58.87 | $58.46 | 1,240,423 |
| 2022-04-14 | $58.00 | $59.29 | $57.81 | $58.21 | $57.80 | 1,950,448 |
| 2022-04-13 | $56.68 | $57.90 | $56.49 | $57.42 | $57.02 | 1,479,485 |
| 2022-04-12 | $55.24 | $57.25 | $55.24 | $56.27 | $55.88 | 1,715,021 |
| 2022-04-11 | $54.81 | $56.35 | $54.57 | $54.81 | $54.43 | 1,834,105 |
| 2022-04-08 | $54.16 | $55.87 | $54.16 | $55.28 | $54.89 | 1,800,433 |
| 2022-04-07 | $53.65 | $54.53 | $53.23 | $53.90 | $53.52 | 2,861,904 |
| 2022-04-06 | $52.75 | $54.29 | $52.06 | $54.03 | $53.65 | 2,803,286 |
| 2022-04-05 | $53.14 | $54.20 | $52.76 | $53.54 | $53.17 | 1,742,216 |
| 2022-04-04 | $53.63 | $53.63 | $51.83 | $52.90 | $52.53 | 1,762,822 |
| 2022-04-01 | $52.86 | $54.34 | $52.45 | $53.18 | $52.81 | 1,225,608 |
| 2022-03-31 | $52.73 | $53.55 | $52.28 | $52.28 | $51.91 | 1,777,832 |
| 2022-03-30 | $53.93 | $53.93 | $52.25 | $52.89 | $52.52 | 1,521,371 |
| 2022-03-29 | $51.97 | $53.57 | $51.02 | $53.55 | $53.18 | 1,549,952 |
| 2022-03-28 | $52.14 | $52.14 | $50.91 | $51.74 | $51.38 | 864,758 |
| 2022-03-25 | $52.70 | $53.16 | $51.67 | $52.35 | $51.98 | 1,110,241 |
| 2022-03-24 | $52.90 | $53.46 | $52.35 | $53.01 | $52.64 | 1,174,363 |
| 2022-03-23 | $53.38 | $53.95 | $52.38 | $52.42 | $52.05 | 1,227,974 |
| 2022-03-22 | $53.54 | $54.61 | $53.46 | $53.81 | $53.43 | 1,695,986 |
| 2022-03-21 | $54.12 | $54.95 | $52.46 | $53.17 | $52.80 | 2,350,164 |
| 2022-03-18 | $51.61 | $52.62 | $51.40 | $52.56 | $52.19 | 3,164,430 |
| 2022-03-17 | $52.05 | $53.09 | $51.00 | $51.60 | $51.24 | 2,370,347 |
| 2022-03-16 | $50.86 | $52.99 | $50.64 | $52.82 | $52.45 | 2,443,697 |
| 2022-03-15 | $50.13 | $52.05 | $49.36 | $50.25 | $49.90 | 2,622,130 |
| 2022-03-14 | $50.01 | $52.29 | $49.52 | $51.63 | $51.27 | 2,269,897 |
| 2022-03-11 | $48.28 | $49.75 | $48.28 | $48.67 | $48.33 | 1,869,530 |
| 2022-03-10 | $46.64 | $48.34 | $46.32 | $48.20 | $47.86 | 1,641,884 |
| 2022-03-09 | $46.21 | $47.92 | $45.63 | $47.21 | $46.88 | 2,421,833 |
| 2022-03-08 | $45.21 | $45.81 | $44.40 | $44.61 | $44.30 | 2,484,911 |
| 2022-03-07 | $47.75 | $47.78 | $44.24 | $44.78 | $44.47 | 2,608,914 |
| 2022-03-04 | $47.86 | $48.29 | $46.98 | $47.65 | $47.32 | 1,643,386 |
| 2022-03-03 | $50.54 | $51.05 | $48.57 | $49.00 | $48.66 | 1,471,565 |
| 2022-03-02 | $49.40 | $50.98 | $49.18 | $50.44 | $49.88 | 1,310,115 |
| 2022-03-01 | $51.69 | $52.09 | $47.87 | $48.68 | $48.14 | 1,865,059 |
| 2022-02-28 | $49.70 | $51.74 | $49.56 | $51.51 | $50.94 | 1,337,488 |
| 2022-02-25 | $48.96 | $51.11 | $48.66 | $50.99 | $50.43 | 1,467,618 |
| 2022-02-24 | $46.46 | $48.98 | $45.90 | $48.82 | $48.28 | 2,087,718 |
| 2022-02-23 | $49.68 | $50.19 | $48.13 | $48.36 | $47.83 | 1,745,991 |
| 2022-02-22 | $49.29 | $50.65 | $48.76 | $49.29 | $48.75 | 1,919,689 |
| 2022-02-18 | $49.92 | $51.03 | $49.53 | $49.59 | $49.04 | 1,592,470 |
| 2022-02-17 | $51.54 | $51.94 | $49.91 | $50.09 | $49.54 | 1,754,567 |
| 2022-02-16 | $52.06 | $53.16 | $51.81 | $52.52 | $51.94 | 1,260,487 |
| 2022-02-15 | $50.52 | $52.78 | $50.52 | $52.41 | $51.83 | 2,708,768 |
| 2022-02-14 | $51.65 | $51.81 | $50.02 | $50.35 | $49.79 | 1,420,540 |
| 2022-02-11 | $52.48 | $52.71 | $51.07 | $51.44 | $50.87 | 1,955,660 |
| 2022-02-10 | $52.61 | $54.18 | $52.28 | $52.71 | $52.13 | 3,031,420 |
| 2022-02-09 | $51.74 | $53.68 | $51.74 | $53.33 | $52.74 | 1,927,515 |
| 2022-02-08 | $49.13 | $51.33 | $49.10 | $51.28 | $50.71 | 1,806,766 |
| 2022-02-07 | $50.23 | $50.23 | $48.65 | $48.89 | $48.35 | 1,789,453 |
| 2022-02-04 | $50.37 | $51.00 | $49.14 | $49.95 | $49.40 | 1,825,728 |
| 2022-02-03 | $50.33 | $51.52 | $49.85 | $50.99 | $50.43 | 1,938,052 |
| 2022-02-02 | $51.60 | $52.02 | $50.20 | $50.93 | $50.37 | 1,841,101 |
| 2022-02-01 | $51.15 | $51.87 | $50.51 | $51.22 | $50.65 | 2,256,145 |
| 2022-01-31 | $47.62 | $50.77 | $47.49 | $50.67 | $50.11 | 3,385,797 |
| 2022-01-28 | $49.62 | $51.42 | $46.59 | $47.79 | $47.26 | 4,082,336 |
| 2022-01-27 | $49.90 | $51.51 | $48.80 | $49.40 | $48.86 | 1,700,969 |
| 2022-01-26 | $50.25 | $51.58 | $49.03 | $49.59 | $49.04 | 2,366,258 |
| 2022-01-25 | $47.75 | $50.09 | $47.07 | $49.52 | $48.97 | 2,494,993 |
| 2022-01-24 | $46.68 | $49.01 | $45.57 | $48.74 | $48.20 | 2,848,261 |
| 2022-01-21 | $50.00 | $50.20 | $47.86 | $48.14 | $47.61 | 2,354,330 |
| 2022-01-20 | $52.57 | $52.72 | $50.08 | $50.15 | $49.60 | 1,405,327 |
| 2022-01-19 | $53.43 | $53.99 | $52.02 | $52.18 | $51.60 | 1,099,923 |
| 2022-01-18 | $54.60 | $55.10 | $52.64 | $52.86 | $52.28 | 1,553,721 |
| 2022-01-14 | $54.00 | $55.57 | $53.93 | $55.47 | $54.86 | 1,332,215 |
| 2022-01-13 | $54.74 | $55.53 | $54.27 | $54.82 | $54.22 | 1,835,581 |
| 2022-01-12 | $54.73 | $55.88 | $54.34 | $54.69 | $54.09 | 1,395,322 |
| 2022-01-11 | $53.60 | $53.91 | $52.21 | $53.89 | $53.30 | 1,981,635 |
| 2022-01-10 | $53.15 | $53.88 | $51.92 | $52.88 | $52.30 | 1,220,679 |
| 2022-01-07 | $53.42 | $54.87 | $53.02 | $53.90 | $53.31 | 2,025,702 |
| 2022-01-06 | $53.06 | $53.79 | $51.15 | $52.95 | $52.37 | 2,365,542 |
| 2022-01-05 | $56.28 | $56.41 | $52.30 | $52.69 | $52.11 | 2,586,257 |
| 2022-01-04 | $56.74 | $56.96 | $55.79 | $56.21 | $55.59 | 2,387,437 |
| 2022-01-03 | $57.52 | $58.03 | $55.56 | $55.85 | $55.23 | 1,970,475 |
| 2021-12-31 | $57.30 | $57.94 | $57.20 | $57.52 | $56.89 | 983,602 |
| 2021-12-30 | $58.23 | $59.13 | $57.15 | $57.41 | $56.78 | 1,020,378 |
| 2021-12-29 | $57.54 | $58.60 | $57.53 | $58.27 | $57.63 | 1,065,305 |
| 2021-12-28 | $58.00 | $58.55 | $57.60 | $57.69 | $57.05 | 922,164 |
| 2021-12-27 | $57.00 | $57.92 | $56.70 | $57.91 | $57.27 | 893,785 |
| 2021-12-23 | $56.15 | $56.91 | $56.10 | $56.67 | $56.04 | 940,156 |
| 2021-12-22 | $55.00 | $56.05 | $54.89 | $55.84 | $55.22 | 1,091,266 |
| 2021-12-21 | $53.87 | $55.12 | $53.84 | $55.00 | $54.39 | 1,219,592 |
| 2021-12-20 | $53.25 | $53.35 | $51.18 | $52.72 | $52.14 | 1,369,589 |
| 2021-12-17 | $55.44 | $55.90 | $54.32 | $54.60 | $54.00 | 4,134,392 |
| 2021-12-16 | $56.37 | $58.10 | $55.41 | $55.68 | $55.07 | 2,446,523 |
| 2021-12-15 | $54.34 | $55.52 | $52.71 | $55.43 | $54.82 | 2,484,618 |
| 2021-12-14 | $53.36 | $55.31 | $53.07 | $54.47 | $53.87 | 1,955,236 |
| 2021-12-13 | $57.18 | $57.66 | $53.50 | $53.94 | $53.34 | 2,254,639 |
| 2021-12-10 | $58.10 | $59.06 | $56.77 | $57.69 | $57.05 | 1,008,038 |
| 2021-12-09 | $57.39 | $58.79 | $57.07 | $57.42 | $56.79 | 1,440,272 |
| 2021-12-08 | $57.70 | $58.64 | $57.00 | $58.04 | $57.40 | 1,060,605 |
| 2021-12-07 | $55.00 | $57.96 | $54.90 | $57.20 | $56.57 | 1,559,493 |
| 2021-12-06 | $52.84 | $54.83 | $52.07 | $53.78 | $53.19 | 1,464,566 |
| 2021-12-03 | $53.00 | $53.46 | $51.69 | $52.08 | $51.51 | 1,478,832 |
| 2021-12-02 | $51.99 | $52.85 | $51.00 | $52.50 | $51.92 | 1,680,962 |
| 2021-12-01 | $55.40 | $56.01 | $51.56 | $51.77 | $51.20 | 1,958,256 |
| 2021-11-30 | $57.59 | $57.74 | $53.97 | $54.35 | $53.75 | 2,113,953 |
| 2021-11-29 | $59.87 | $59.95 | $57.23 | $58.17 | $57.53 | 1,232,338 |
| 2021-11-26 | $57.20 | $59.39 | $56.76 | $58.70 | $58.05 | 1,021,865 |
| 2021-11-24 | $59.55 | $60.53 | $59.51 | $60.04 | $59.38 | 1,038,446 |
| 2021-11-23 | $59.99 | $61.20 | $59.57 | $60.20 | $59.54 | 1,288,049 |
| 2021-11-22 | $57.90 | $60.80 | $57.36 | $59.56 | $58.90 | 1,729,792 |
| 2021-11-19 | $62.59 | $62.97 | $59.90 | $60.22 | $59.56 | 1,986,039 |
| 2021-11-18 | $62.81 | $63.95 | $62.41 | $63.40 | $62.70 | 882,717 |
| 2021-11-17 | $63.00 | $63.64 | $62.25 | $62.44 | $61.75 | 1,050,925 |
| 2021-11-16 | $63.78 | $64.27 | $63.21 | $63.38 | $62.68 | 957,700 |
| 2021-11-15 | $64.60 | $64.76 | $62.59 | $63.73 | $63.03 | 1,795,708 |
| 2021-11-12 | $61.86 | $64.46 | $61.65 | $64.42 | $63.71 | 1,259,876 |
| 2021-11-11 | $60.04 | $62.38 | $59.93 | $61.94 | $61.26 | 1,497,923 |
| 2021-11-10 | $61.43 | $62.06 | $59.30 | $59.46 | $58.80 | 1,412,798 |
| 2021-11-09 | $60.38 | $61.88 | $60.09 | $61.81 | $61.13 | 1,256,641 |
| 2021-11-08 | $62.82 | $63.13 | $60.74 | $60.75 | $59.89 | 1,297,773 |
| 2021-11-05 | $61.50 | $62.78 | $61.17 | $62.30 | $61.41 | 1,205,247 |
| 2021-11-04 | $60.90 | $61.50 | $60.02 | $60.97 | $60.10 | 1,001,169 |
| 2021-11-03 | $58.50 | $61.39 | $58.50 | $61.05 | $60.18 | 1,581,339 |
| 2021-11-02 | $60.30 | $60.35 | $58.64 | $58.90 | $58.06 | 1,580,999 |
| 2021-11-01 | $57.53 | $59.37 | $57.41 | $59.07 | $58.23 | 1,425,065 |
| 2021-10-29 | $56.30 | $57.39 | $55.75 | $56.98 | $56.17 | 1,401,243 |
| 2021-10-28 | $56.71 | $57.48 | $56.22 | $56.65 | $55.84 | 1,605,713 |
| 2021-10-27 | $57.85 | $57.93 | $55.05 | $55.14 | $54.36 | 2,256,724 |
| 2021-10-26 | $58.25 | $59.20 | $57.33 | $58.06 | $57.23 | 1,495,533 |
| 2021-10-25 | $58.85 | $58.85 | $57.29 | $58.00 | $57.18 | 1,846,642 |
| 2021-10-22 | $51.85 | $56.41 | $51.61 | $56.40 | $55.60 | 3,207,817 |
| 2021-10-21 | $51.84 | $51.89 | $50.29 | $51.57 | $50.84 | 2,102,209 |
| 2021-10-20 | $50.77 | $52.68 | $50.56 | $52.06 | $51.32 | 1,068,369 |
| 2021-10-19 | $51.26 | $51.75 | $50.41 | $50.64 | $49.92 | 1,266,876 |
| 2021-10-18 | $49.88 | $52.55 | $49.24 | $51.26 | $50.53 | 2,246,655 |
| 2021-10-15 | $49.43 | $49.96 | $48.87 | $49.21 | $48.51 | 1,322,881 |
| 2021-10-14 | $50.08 | $50.21 | $48.55 | $48.66 | $47.97 | 1,068,218 |
| 2021-10-13 | $50.55 | $50.67 | $48.80 | $49.44 | $48.74 | 743,619 |
| 2021-10-12 | $49.84 | $50.89 | $49.73 | $50.26 | $49.55 | 799,534 |
| 2021-10-11 | $49.65 | $51.30 | $49.58 | $49.85 | $49.14 | 950,351 |
| 2021-10-08 | $50.21 | $50.58 | $49.25 | $49.33 | $48.63 | 593,185 |
| 2021-10-07 | $49.01 | $50.70 | $49.01 | $49.58 | $48.87 | 1,143,917 |
| 2021-10-06 | $48.85 | $49.67 | $47.42 | $48.56 | $47.87 | 1,117,328 |
| 2021-10-05 | $49.41 | $50.25 | $48.36 | $50.09 | $49.38 | 1,559,822 |
| 2021-10-04 | $49.31 | $50.07 | $48.36 | $48.72 | $48.03 | 1,085,274 |
| 2021-10-01 | $48.55 | $49.88 | $47.94 | $49.31 | $48.61 | 1,196,231 |
| 2021-09-30 | $49.25 | $49.57 | $48.24 | $48.25 | $47.56 | 970,716 |
| 2021-09-29 | $50.20 | $50.37 | $48.33 | $49.02 | $48.32 | 817,182 |
| 2021-09-28 | $50.70 | $51.06 | $49.52 | $49.65 | $48.94 | 972,944 |
| 2021-09-27 | $49.45 | $51.93 | $49.45 | $50.74 | $50.02 | 1,538,284 |
| 2021-09-24 | $48.70 | $50.02 | $48.59 | $49.24 | $48.54 | 877,173 |
| 2021-09-23 | $48.06 | $49.98 | $47.92 | $49.63 | $48.92 | 1,219,738 |
| 2021-09-22 | $45.57 | $47.98 | $45.57 | $47.30 | $46.63 | 2,029,289 |
| 2021-09-21 | $46.24 | $46.49 | $44.30 | $44.64 | $44.01 | 2,057,326 |
| 2021-09-20 | $45.80 | $46.87 | $44.55 | $45.48 | $44.83 | 2,032,958 |
| 2021-09-17 | $48.50 | $48.78 | $47.78 | $48.49 | $47.80 | 2,355,022 |
| 2021-09-16 | $49.60 | $49.90 | $48.72 | $48.82 | $48.13 | 898,305 |
| 2021-09-15 | $48.41 | $49.78 | $48.33 | $49.75 | $49.04 | 1,080,722 |
| 2021-09-14 | $49.25 | $49.38 | $47.89 | $48.04 | $47.36 | 895,278 |
| 2021-09-13 | $48.76 | $49.35 | $48.02 | $48.66 | $47.97 | 973,662 |
| 2021-09-10 | $48.27 | $48.76 | $48.01 | $48.13 | $47.45 | 893,920 |
| 2021-09-09 | $47.00 | $48.06 | $46.62 | $47.59 | $46.91 | 745,427 |
| 2021-09-08 | $48.16 | $48.45 | $46.79 | $47.44 | $46.77 | 1,128,982 |
| 2021-09-07 | $48.37 | $48.93 | $47.86 | $48.20 | $47.51 | 1,053,234 |
| 2021-09-03 | $49.23 | $49.43 | $47.37 | $48.54 | $47.85 | 1,599,571 |
| 2021-09-02 | $50.34 | $50.55 | $49.12 | $49.19 | $48.49 | 2,703,245 |
| 2021-09-01 | $49.96 | $52.01 | $49.13 | $51.99 | $51.25 | 1,472,226 |
| 2021-08-31 | $50.12 | $50.38 | $49.34 | $49.84 | $49.13 | 1,592,469 |
| 2021-08-30 | $50.59 | $50.86 | $49.76 | $50.53 | $49.81 | 1,101,793 |
| 2021-08-27 | $48.13 | $51.15 | $48.13 | $50.64 | $49.92 | 1,869,302 |
| 2021-08-26 | $47.29 | $47.93 | $46.78 | $47.87 | $47.19 | 909,024 |
| 2021-08-25 | $46.45 | $47.73 | $46.07 | $47.25 | $46.58 | 636,892 |
| 2021-08-24 | $45.43 | $46.71 | $45.43 | $46.52 | $45.86 | 744,475 |
| 2021-08-23 | $45.30 | $45.73 | $45.01 | $45.27 | $44.63 | 763,314 |
| 2021-08-20 | $43.22 | $44.66 | $43.06 | $44.59 | $43.96 | 1,579,286 |
| 2021-08-19 | $44.25 | $45.24 | $43.03 | $43.25 | $42.63 | 2,084,118 |
| 2021-08-18 | $45.92 | $46.66 | $45.39 | $45.43 | $44.78 | 2,004,149 |
| 2021-08-17 | $47.00 | $47.42 | $45.33 | $46.00 | $45.35 | 1,073,228 |
| 2021-08-16 | $48.17 | $48.39 | $47.15 | $47.70 | $47.02 | 852,726 |
| 2021-08-13 | $48.15 | $49.73 | $47.99 | $48.91 | $48.21 | 1,263,082 |
| 2021-08-12 | $48.34 | $48.40 | $47.02 | $48.14 | $47.46 | 831,862 |
| 2021-08-11 | $47.28 | $48.20 | $46.77 | $48.17 | $47.48 | 890,087 |
| 2021-08-10 | $45.14 | $47.45 | $45.00 | $47.38 | $46.71 | 1,422,198 |
| 2021-08-09 | $45.78 | $46.11 | $44.83 | $45.21 | $44.57 | 1,076,172 |
| 2021-08-06 | $46.84 | $47.44 | $46.20 | $46.46 | $45.60 | 690,278 |
| 2021-08-05 | $45.92 | $46.61 | $45.52 | $46.17 | $45.31 | 640,664 |
| 2021-08-04 | $46.33 | $46.92 | $45.37 | $45.41 | $44.57 | 739,653 |
| 2021-08-03 | $46.54 | $47.00 | $45.06 | $46.96 | $46.09 | 861,853 |
| 2021-08-02 | $47.36 | $48.89 | $46.44 | $46.44 | $45.58 | 1,350,656 |
| 2021-07-30 | $48.07 | $48.88 | $46.75 | $47.03 | $46.16 | 1,529,578 |
| 2021-07-29 | $47.45 | $48.29 | $46.55 | $48.09 | $47.20 | 1,931,286 |
| 2021-07-28 | $43.72 | $46.70 | $43.39 | $46.25 | $45.39 | 2,608,176 |
| 2021-07-27 | $43.77 | $44.47 | $43.10 | $44.28 | $43.46 | 1,216,361 |
| 2021-07-26 | $43.66 | $44.27 | $43.29 | $44.22 | $43.40 | 676,187 |
| 2021-07-23 | $44.15 | $44.37 | $43.17 | $43.41 | $42.60 | 862,599 |
| 2021-07-22 | $44.31 | $44.50 | $43.06 | $43.71 | $42.90 | 704,302 |
| 2021-07-21 | $43.77 | $44.49 | $43.37 | $44.32 | $43.50 | 1,100,890 |
| 2021-07-20 | $41.17 | $43.19 | $41.05 | $42.91 | $42.11 | 1,660,570 |
| 2021-07-19 | $40.85 | $41.30 | $39.90 | $40.91 | $40.15 | 1,694,565 |
| 2021-07-16 | $44.13 | $44.13 | $42.15 | $42.30 | $41.51 | 1,645,221 |
| 2021-07-15 | $42.77 | $43.81 | $42.61 | $42.90 | $42.10 | 869,282 |
| 2021-07-14 | $44.55 | $45.34 | $43.35 | $43.39 | $42.58 | 693,361 |
| 2021-07-13 | $45.16 | $45.16 | $43.23 | $43.87 | $43.06 | 863,981 |
| 2021-07-12 | $43.99 | $45.25 | $43.33 | $45.00 | $44.16 | 642,445 |
| 2021-07-09 | $44.26 | $44.99 | $43.95 | $44.59 | $43.76 | 1,628,210 |
| 2021-07-08 | $42.50 | $43.86 | $42.33 | $43.07 | $42.27 | 2,105,406 |
| 2021-07-07 | $43.52 | $44.80 | $42.90 | $44.39 | $43.57 | 1,391,821 |
| 2021-07-06 | $45.82 | $46.19 | $43.73 | $43.78 | $42.97 | 2,533,693 |
| 2021-07-02 | $46.53 | $46.99 | $45.57 | $46.00 | $45.15 | 1,198,196 |
| 2021-07-01 | $47.00 | $47.20 | $46.17 | $46.50 | $45.64 | 2,721,805 |
| 2021-06-30 | $45.88 | $46.47 | $45.80 | $46.26 | $45.40 | 1,108,967 |
| 2021-06-29 | $47.09 | $47.42 | $45.82 | $46.18 | $45.32 | 951,155 |
| 2021-06-28 | $46.52 | $46.68 | $45.20 | $46.48 | $45.62 | 1,362,688 |
| 2021-06-25 | $47.10 | $47.90 | $46.61 | $46.66 | $45.79 | 1,713,720 |
| 2021-06-24 | $47.03 | $47.32 | $45.96 | $46.98 | $46.11 | 959,900 |
| 2021-06-23 | $46.90 | $47.28 | $46.43 | $46.64 | $45.77 | 1,037,580 |
| 2021-06-22 | $46.39 | $46.75 | $45.45 | $46.21 | $45.35 | 1,059,619 |
| 2021-06-21 | $45.38 | $46.41 | $45.23 | $46.18 | $45.32 | 1,185,983 |
| 2021-06-18 | $44.03 | $45.50 | $43.50 | $44.35 | $43.53 | 1,772,528 |
| 2021-06-17 | $47.15 | $47.30 | $43.92 | $44.94 | $44.11 | 2,086,353 |
| 2021-06-16 | $48.18 | $48.63 | $46.77 | $47.69 | $46.80 | 1,085,412 |
| 2021-06-15 | $48.86 | $49.17 | $47.92 | $48.75 | $47.85 | 1,636,950 |
| 2021-06-14 | $49.96 | $50.20 | $47.83 | $47.94 | $47.05 | 1,468,402 |
| 2021-06-11 | $48.86 | $49.47 | $48.47 | $48.82 | $47.91 | 974,456 |
| 2021-06-10 | $49.29 | $49.72 | $47.96 | $48.25 | $47.35 | 846,810 |
| 2021-06-09 | $49.24 | $49.45 | $48.03 | $48.29 | $47.39 | 1,096,565 |
| 2021-06-08 | $48.67 | $50.10 | $47.87 | $49.62 | $48.70 | 974,260 |
| 2021-06-07 | $49.95 | $50.41 | $48.43 | $48.67 | $47.77 | 918,271 |
| 2021-06-04 | $50.14 | $50.20 | $49.12 | $50.01 | $49.08 | 704,935 |
| 2021-06-03 | $49.28 | $50.28 | $48.50 | $49.73 | $48.81 | 762,579 |
| 2021-06-02 | $50.95 | $51.00 | $49.34 | $49.62 | $48.70 | 996,640 |
| 2021-06-01 | $49.77 | $51.04 | $49.13 | $50.94 | $49.99 | 1,316,537 |
| 2021-05-28 | $49.23 | $49.23 | $48.06 | $48.89 | $47.98 | 997,435 |
| 2021-05-27 | $48.42 | $49.81 | $48.42 | $49.24 | $48.33 | 1,207,352 |
| 2021-05-26 | $47.64 | $48.24 | $46.75 | $47.77 | $46.88 | 2,037,449 |
| 2021-05-25 | $47.92 | $49.08 | $47.56 | $47.71 | $46.82 | 1,780,834 |
| 2021-05-24 | $47.27 | $48.50 | $47.00 | $47.75 | $46.86 | 1,611,002 |
| 2021-05-21 | $46.25 | $47.43 | $46.20 | $46.79 | $45.92 | 1,501,261 |
| 2021-05-20 | $45.55 | $45.96 | $44.91 | $45.67 | $44.82 | 712,260 |
| 2021-05-19 | $45.46 | $45.46 | $43.83 | $45.37 | $44.53 | 1,141,777 |
| 2021-05-18 | $47.17 | $47.75 | $45.51 | $45.55 | $44.70 | 1,226,714 |
| 2021-05-17 | $46.42 | $47.15 | $45.59 | $47.03 | $46.16 | 701,568 |
| 2021-05-14 | $45.50 | $46.86 | $45.19 | $46.79 | $45.92 | 993,969 |
| 2021-05-13 | $44.46 | $46.29 | $44.30 | $44.99 | $44.15 | 1,146,522 |
| 2021-05-12 | $46.60 | $46.71 | $43.89 | $44.04 | $43.22 | 1,671,795 |
| 2021-05-11 | $44.09 | $46.98 | $43.78 | $46.93 | $46.06 | 1,708,792 |
| 2021-05-10 | $46.47 | $47.13 | $45.51 | $45.52 | $44.68 | 1,662,294 |
| 2021-05-07 | $45.50 | $46.92 | $45.01 | $46.54 | $45.68 | 1,061,649 |
| 2021-05-06 | $46.69 | $46.90 | $44.22 | $46.43 | $45.37 | 1,653,059 |
| 2021-05-05 | $46.00 | $47.00 | $45.22 | $46.68 | $45.62 | 1,684,800 |
| 2021-05-04 | $44.43 | $45.74 | $43.60 | $45.62 | $44.58 | 1,307,390 |
| 2021-05-03 | $43.85 | $45.42 | $42.94 | $44.75 | $43.73 | 2,058,568 |
| 2021-04-30 | $43.81 | $45.00 | $42.82 | $43.03 | $42.05 | 1,715,665 |
| 2021-04-29 | $43.29 | $44.39 | $43.13 | $44.04 | $43.04 | 1,693,721 |
| 2021-04-28 | $42.97 | $43.85 | $41.38 | $42.14 | $41.18 | 3,037,247 |
| 2021-04-27 | $41.45 | $42.05 | $41.00 | $42.05 | $41.09 | 988,097 |
| 2021-04-26 | $41.08 | $42.14 | $40.94 | $41.58 | $40.63 | 1,273,456 |
| 2021-04-23 | $40.11 | $41.24 | $39.21 | $40.94 | $40.01 | 1,544,043 |
| 2021-04-22 | $41.10 | $41.32 | $39.51 | $39.53 | $38.63 | 1,347,896 |
| 2021-04-21 | $38.82 | $41.47 | $38.36 | $41.29 | $40.35 | 1,384,341 |
| 2021-04-20 | $41.57 | $41.57 | $39.01 | $39.50 | $38.60 | 1,484,055 |
| 2021-04-19 | $41.75 | $42.58 | $41.29 | $41.97 | $41.01 | 1,095,947 |
| 2021-04-16 | $42.90 | $43.32 | $41.95 | $41.99 | $41.03 | 1,425,732 |
| 2021-04-15 | $40.80 | $42.59 | $40.39 | $42.17 | $41.21 | 1,880,670 |
| 2021-04-14 | $39.83 | $41.19 | $39.79 | $40.27 | $39.35 | 1,319,025 |
| 2021-04-13 | $40.80 | $40.95 | $39.19 | $39.75 | $38.85 | 1,023,372 |
| 2021-04-12 | $40.00 | $41.06 | $39.90 | $41.03 | $40.10 | 1,669,997 |
| 2021-04-09 | $38.67 | $39.81 | $38.44 | $39.75 | $38.85 | 1,158,144 |
| 2021-04-08 | $39.10 | $39.15 | $38.13 | $38.80 | $37.92 | 1,722,812 |
| 2021-04-07 | $39.40 | $39.90 | $38.45 | $39.13 | $38.24 | 1,136,272 |
| 2021-04-06 | $39.53 | $40.50 | $39.30 | $39.61 | $38.71 | 1,191,970 |
| 2021-04-05 | $39.90 | $40.38 | $39.29 | $39.62 | $38.72 | 1,375,279 |
| 2021-04-01 | $38.66 | $39.61 | $38.15 | $39.26 | $38.37 | 1,455,751 |
| 2021-03-31 | $37.99 | $38.68 | $36.85 | $37.97 | $37.11 | 1,493,049 |
| 2021-03-30 | $38.68 | $39.13 | $37.67 | $38.14 | $37.27 | 1,140,881 |
| 2021-03-29 | $38.97 | $40.67 | $38.34 | $38.67 | $37.79 | 1,833,117 |
| 2021-03-26 | $39.23 | $39.95 | $37.77 | $38.82 | $37.94 | 2,311,640 |
| 2021-03-25 | $35.03 | $36.44 | $34.15 | $36.32 | $35.49 | 1,397,221 |
| 2021-03-24 | $35.85 | $36.92 | $35.67 | $35.91 | $35.09 | 1,548,468 |
| 2021-03-23 | $37.23 | $37.50 | $34.65 | $35.12 | $34.32 | 2,062,401 |
| 2021-03-22 | $39.87 | $39.94 | $37.15 | $37.77 | $36.91 | 2,146,568 |
| 2021-03-19 | $38.85 | $41.11 | $38.15 | $39.81 | $38.90 | 2,991,436 |
| 2021-03-18 | $39.92 | $42.27 | $38.77 | $38.96 | $38.07 | 4,571,945 |
| 2021-03-17 | $35.98 | $37.98 | $35.48 | $37.98 | $37.12 | 2,605,901 |
| 2021-03-16 | $34.00 | $36.11 | $33.75 | $35.48 | $34.67 | 2,637,757 |
| 2021-03-15 | $33.41 | $33.64 | $32.76 | $33.63 | $32.86 | 1,163,003 |
| 2021-03-12 | $33.20 | $33.83 | $32.90 | $33.30 | $32.54 | 1,009,339 |
| 2021-03-11 | $33.66 | $34.20 | $32.93 | $33.29 | $32.53 | 931,876 |
| 2021-03-10 | $32.27 | $33.60 | $31.89 | $33.28 | $32.52 | 1,025,542 |
| 2021-03-09 | $31.69 | $32.54 | $31.16 | $32.08 | $31.35 | 1,013,294 |
| 2021-03-08 | $31.50 | $32.14 | $31.24 | $31.33 | $30.62 | 1,138,949 |
| 2021-03-05 | $30.37 | $31.26 | $29.36 | $31.14 | $30.43 | 1,311,116 |
| 2021-03-04 | $30.95 | $31.34 | $28.86 | $29.70 | $29.02 | 1,697,280 |
| 2021-03-03 | $31.66 | $31.88 | $31.00 | $31.00 | $30.29 | 981,022 |
| 2021-03-02 | $31.70 | $32.00 | $31.32 | $31.71 | $30.99 | 1,602,751 |
| 2021-03-01 | $31.62 | $32.92 | $31.50 | $31.86 | $31.13 | 1,730,019 |
| 2021-02-26 | $31.01 | $31.53 | $30.31 | $30.94 | $30.05 | 1,686,420 |
| 2021-02-25 | $33.00 | $33.39 | $31.23 | $31.32 | $30.42 | 1,720,457 |
| 2021-02-24 | $31.28 | $33.01 | $31.28 | $32.99 | $32.04 | 1,624,188 |
| 2021-02-23 | $31.05 | $31.39 | $30.02 | $31.22 | $30.32 | 1,397,556 |
| 2021-02-22 | $31.56 | $32.34 | $30.86 | $31.58 | $30.67 | 3,120,275 |
| 2021-02-19 | $28.36 | $29.99 | $28.36 | $29.98 | $29.11 | 1,239,294 |
| 2021-02-18 | $28.52 | $29.00 | $28.02 | $28.08 | $27.27 | 906,017 |
| 2021-02-17 | $29.22 | $29.45 | $28.52 | $28.86 | $28.03 | 919,768 |
| 2021-02-16 | $29.01 | $29.63 | $28.97 | $29.61 | $28.76 | 871,670 |
| 2021-02-12 | $28.85 | $29.47 | $28.51 | $28.70 | $27.87 | 1,050,156 |
| 2021-02-11 | $28.20 | $28.96 | $28.03 | $28.92 | $28.09 | 1,126,089 |
| 2021-02-10 | $28.37 | $28.65 | $27.72 | $28.27 | $27.45 | 1,027,062 |
| 2021-02-09 | $27.84 | $28.33 | $27.30 | $28.23 | $27.42 | 1,037,740 |
| 2021-02-08 | $27.65 | $28.16 | $27.48 | $28.04 | $27.23 | 975,894 |
| 2021-02-05 | $27.51 | $28.19 | $27.07 | $27.26 | $26.47 | 1,086,597 |
| 2021-02-04 | $27.05 | $27.37 | $26.75 | $27.36 | $26.57 | 924,140 |
| 2021-02-03 | $26.85 | $27.55 | $26.53 | $27.02 | $26.24 | 1,382,835 |
| 2021-02-02 | $26.55 | $26.99 | $25.71 | $26.64 | $25.87 | 1,494,010 |
| 2021-02-01 | $25.09 | $26.28 | $24.87 | $26.24 | $25.48 | 2,236,219 |
| 2021-01-29 | $25.63 | $26.96 | $23.89 | $23.91 | $23.22 | 3,388,339 |
| 2021-01-28 | $24.27 | $25.13 | $23.65 | $24.98 | $24.26 | 1,569,283 |
| 2021-01-27 | $23.89 | $24.45 | $22.76 | $23.85 | $23.16 | 1,903,734 |
| 2021-01-26 | $25.85 | $25.89 | $24.62 | $24.72 | $24.01 | 1,241,001 |
| 2021-01-25 | $25.71 | $25.90 | $24.59 | $25.35 | $24.62 | 1,475,174 |
| 2021-01-22 | $25.49 | $25.97 | $24.88 | $25.93 | $25.18 | 1,123,190 |
| 2021-01-21 | $26.71 | $26.83 | $26.05 | $26.12 | $25.37 | 1,141,661 |
| 2021-01-20 | $26.87 | $27.15 | $26.23 | $26.43 | $25.67 | 1,080,217 |
| 2021-01-19 | $26.50 | $26.68 | $26.06 | $26.63 | $25.86 | 1,368,372 |
| 2021-01-15 | $26.66 | $26.77 | $25.96 | $26.06 | $25.31 | 812,798 |
| 2021-01-14 | $27.63 | $27.81 | $27.00 | $27.09 | $26.31 | 896,778 |
| 2021-01-13 | $28.06 | $28.17 | $27.04 | $27.31 | $26.52 | 1,080,584 |
| 2021-01-12 | $27.27 | $28.14 | $27.11 | $28.07 | $27.26 | 1,233,567 |
| 2021-01-11 | $26.03 | $27.23 | $25.84 | $27.04 | $26.26 | 1,083,505 |
| 2021-01-08 | $27.14 | $27.32 | $26.11 | $26.45 | $25.69 | 1,365,366 |
| 2021-01-07 | $27.78 | $28.30 | $26.90 | $27.16 | $26.38 | 1,548,408 |
| 2021-01-06 | $25.80 | $27.84 | $25.80 | $27.33 | $26.54 | 2,693,838 |
| 2021-01-05 | $24.27 | $25.46 | $24.27 | $25.41 | $24.68 | 1,222,035 |
| 2021-01-04 | $24.84 | $25.09 | $24.06 | $24.28 | $23.58 | 1,494,069 |
| 2020-12-31 | $24.88 | $25.15 | $24.53 | $24.56 | $23.85 | 801,806 |
| 2020-12-30 | $24.49 | $25.02 | $24.49 | $24.92 | $24.20 | 765,303 |
| 2020-12-29 | $24.90 | $25.01 | $24.14 | $24.45 | $23.74 | 1,026,257 |
| 2020-12-28 | $26.15 | $26.18 | $24.74 | $24.77 | $24.06 | 1,047,340 |
| 2020-12-24 | $26.24 | $26.34 | $25.69 | $25.95 | $25.20 | 415,046 |
| 2020-12-23 | $25.90 | $26.43 | $25.82 | $26.15 | $25.40 | 1,044,628 |
| 2020-12-22 | $26.10 | $26.19 | $25.68 | $25.72 | $24.98 | 1,434,729 |
| 2020-12-21 | $25.14 | $26.00 | $25.06 | $25.85 | $25.10 | 1,179,436 |
| 2020-12-18 | $25.60 | $26.06 | $25.43 | $25.78 | $25.04 | 3,699,487 |
| 2020-12-17 | $24.76 | $25.73 | $24.53 | $25.67 | $24.93 | 2,005,004 |
| 2020-12-16 | $23.89 | $24.03 | $23.46 | $23.99 | $23.30 | 1,306,145 |
| 2020-12-15 | $22.88 | $23.69 | $22.88 | $23.69 | $23.01 | 1,077,407 |
| 2020-12-14 | $24.14 | $24.25 | $22.66 | $22.77 | $22.11 | 1,479,157 |
| 2020-12-11 | $23.40 | $23.95 | $23.29 | $23.84 | $23.15 | 1,103,957 |
| 2020-12-10 | $23.71 | $23.91 | $23.29 | $23.68 | $23.00 | 1,382,994 |
| 2020-12-09 | $23.61 | $24.06 | $23.23 | $23.55 | $22.87 | 1,954,210 |
| 2020-12-08 | $22.19 | $22.84 | $22.19 | $22.60 | $21.95 | 809,303 |
| 2020-12-07 | $22.75 | $22.84 | $22.40 | $22.46 | $21.81 | 1,099,054 |
| 2020-12-04 | $22.04 | $22.85 | $21.90 | $22.84 | $22.18 | 1,851,592 |
| 2020-12-03 | $22.21 | $22.46 | $21.87 | $21.89 | $21.26 | 1,451,410 |
| 2020-12-02 | $21.50 | $22.17 | $21.30 | $21.92 | $21.29 | 1,549,254 |
| 2020-12-01 | $22.65 | $22.65 | $21.47 | $21.62 | $21.00 | 2,658,813 |
| 2020-11-30 | $22.66 | $22.87 | $21.89 | $21.89 | $21.26 | 1,640,634 |
| 2020-11-27 | $22.90 | $23.21 | $22.42 | $22.72 | $22.06 | 531,471 |
| 2020-11-25 | $23.09 | $23.43 | $22.76 | $23.12 | $22.45 | 936,229 |
| 2020-11-24 | $23.00 | $23.66 | $22.93 | $23.32 | $22.65 | 1,884,349 |
| 2020-11-23 | $21.98 | $22.94 | $21.92 | $22.52 | $21.87 | 2,982,572 |
| 2020-11-20 | $21.15 | $21.71 | $20.93 | $21.44 | $20.82 | 1,363,182 |
| 2020-11-19 | $21.34 | $21.59 | $20.89 | $21.16 | $20.55 | 1,654,511 |
| 2020-11-18 | $21.95 | $22.32 | $21.33 | $21.34 | $20.72 | 1,755,766 |
| 2020-11-17 | $21.34 | $21.99 | $21.17 | $21.95 | $21.32 | 2,531,967 |
| 2020-11-16 | $21.44 | $21.66 | $21.04 | $21.33 | $20.71 | 1,915,907 |
| 2020-11-13 | $20.85 | $21.25 | $20.70 | $20.98 | $20.37 | 2,085,492 |
| 2020-11-12 | $21.70 | $22.12 | $20.56 | $20.70 | $20.10 | 2,827,447 |
| 2020-11-11 | $22.22 | $22.90 | $21.68 | $21.98 | $21.35 | 2,473,514 |
| 2020-11-10 | $20.94 | $22.39 | $20.59 | $21.90 | $21.27 | 3,342,297 |
| 2020-11-09 | $21.92 | $22.57 | $20.13 | $20.44 | $19.85 | 4,409,382 |
| 2020-11-06 | $20.66 | $21.60 | $20.24 | $20.86 | $20.06 | 4,445,469 |
| 2020-11-05 | $17.74 | $20.40 | $17.74 | $20.28 | $19.50 | 5,569,296 |
| 2020-11-04 | $18.20 | $18.30 | $17.27 | $17.66 | $16.98 | 3,756,995 |
| 2020-11-03 | $17.58 | $18.51 | $17.41 | $18.37 | $17.67 | 4,162,489 |
| 2020-11-02 | $16.76 | $17.48 | $16.65 | $17.30 | $16.64 | 2,010,208 |
| 2020-10-30 | $16.83 | $17.00 | $16.28 | $16.55 | $15.92 | 1,901,593 |
| 2020-10-29 | $16.16 | $16.93 | $16.14 | $16.87 | $16.22 | 1,413,703 |
| 2020-10-28 | $16.19 | $16.48 | $16.03 | $16.30 | $15.68 | 1,800,214 |
| 2020-10-27 | $16.78 | $16.84 | $16.43 | $16.63 | $15.99 | 1,180,184 |
| 2020-10-26 | $17.01 | $17.18 | $16.70 | $16.91 | $16.26 | 1,392,395 |
| 2020-10-23 | $16.98 | $17.43 | $16.90 | $17.21 | $16.55 | 2,031,326 |
| 2020-10-22 | $16.71 | $16.91 | $16.23 | $16.83 | $16.19 | 2,981,679 |
| 2020-10-21 | $17.50 | $17.60 | $16.55 | $16.59 | $15.96 | 4,901,600 |
| 2020-10-20 | $17.90 | $18.30 | $17.44 | $17.64 | $16.96 | 2,685,164 |
| 2020-10-19 | $17.58 | $18.17 | $17.44 | $17.66 | $16.98 | 3,481,726 |
| 2020-10-16 | $17.29 | $17.32 | $16.99 | $17.20 | $16.54 | 2,361,430 |
| 2020-10-15 | $17.13 | $17.33 | $16.86 | $17.20 | $16.54 | 3,286,700 |
| 2020-10-14 | $16.49 | $17.65 | $16.32 | $17.56 | $16.89 | 6,037,993 |
| 2020-10-13 | $15.64 | $16.29 | $15.50 | $16.19 | $15.57 | 3,408,189 |
| 2020-10-12 | $15.60 | $15.71 | $15.31 | $15.71 | $15.11 | 2,354,038 |
| 2020-10-09 | $15.85 | $16.05 | $15.36 | $15.37 | $14.78 | 2,901,538 |
| 2020-10-08 | $14.87 | $15.80 | $14.80 | $15.74 | $15.14 | 3,767,463 |
| 2020-10-07 | $14.56 | $14.76 | $14.34 | $14.65 | $14.09 | 3,325,759 |
| 2020-10-06 | $13.71 | $14.83 | $13.63 | $14.30 | $13.75 | 5,746,258 |
| 2020-10-05 | $13.16 | $13.59 | $13.09 | $13.51 | $12.99 | 2,752,796 |
| 2020-10-02 | $12.15 | $13.01 | $12.14 | $12.93 | $12.44 | 2,090,139 |
| 2020-10-01 | $12.39 | $12.66 | $12.35 | $12.48 | $12.00 | 1,929,105 |
| 2020-09-30 | $12.28 | $12.75 | $12.28 | $12.38 | $11.91 | 2,711,656 |
| 2020-09-29 | $12.22 | $12.49 | $12.13 | $12.21 | $11.74 | 1,426,856 |
| 2020-09-28 | $12.23 | $12.48 | $12.10 | $12.25 | $11.78 | 1,979,880 |
| 2020-09-25 | $11.67 | $12.14 | $11.58 | $12.11 | $11.65 | 3,350,279 |
| 2020-09-24 | $12.18 | $12.27 | $11.51 | $11.75 | $11.30 | 3,731,527 |
| 2020-09-23 | $12.41 | $12.82 | $12.32 | $12.34 | $11.87 | 2,216,969 |
| 2020-09-22 | $12.91 | $13.02 | $12.18 | $12.45 | $11.97 | 5,136,850 |
| 2020-09-21 | $13.18 | $13.66 | $12.59 | $12.95 | $12.45 | 8,425,811 |
| 2020-09-18 | $12.49 | $12.73 | $12.18 | $12.66 | $12.18 | 7,667,206 |
| 2020-09-17 | $11.54 | $12.59 | $11.42 | $12.37 | $11.90 | 5,157,261 |
| 2020-09-16 | $11.61 | $11.91 | $11.36 | $11.70 | $11.25 | 2,189,426 |
| 2020-09-15 | $11.46 | $11.76 | $11.37 | $11.55 | $11.11 | 2,317,926 |
| 2020-09-14 | $11.44 | $11.49 | $11.26 | $11.42 | $10.98 | 2,855,086 |
| 2020-09-11 | $11.40 | $11.47 | $11.12 | $11.38 | $10.94 | 2,605,922 |
| 2020-09-10 | $11.43 | $11.50 | $11.12 | $11.29 | $10.86 | 3,429,271 |
| 2020-09-09 | $12.03 | $12.03 | $11.41 | $11.46 | $11.02 | 4,058,308 |
| 2020-09-08 | $11.82 | $12.01 | $11.46 | $11.89 | $11.43 | 4,057,891 |
| 2020-09-04 | $11.69 | $12.15 | $11.57 | $12.09 | $11.63 | 2,294,276 |
| 2020-09-03 | $11.99 | $12.23 | $11.37 | $11.45 | $11.01 | 2,503,319 |
| 2020-09-02 | $12.00 | $12.10 | $11.81 | $12.07 | $11.61 | 2,303,479 |
| 2020-09-01 | $11.17 | $11.88 | $10.99 | $11.87 | $11.42 | 2,482,563 |
| 2020-08-31 | $11.60 | $11.63 | $11.22 | $11.25 | $10.82 | 1,927,137 |
| 2020-08-28 | $11.75 | $11.75 | $11.15 | $11.68 | $11.23 | 2,312,787 |
| 2020-08-27 | $11.55 | $11.67 | $11.05 | $11.66 | $11.21 | 3,669,128 |
| 2020-08-26 | $11.05 | $11.64 | $11.04 | $11.54 | $11.10 | 4,071,517 |
| 2020-08-25 | $10.85 | $11.02 | $10.67 | $11.00 | $10.58 | 2,864,542 |
| 2020-08-24 | $9.84 | $10.82 | $9.81 | $10.82 | $10.41 | 4,094,192 |
| 2020-08-21 | $10.05 | $10.14 | $9.67 | $9.79 | $9.42 | 4,255,542 |
| 2020-08-20 | $10.00 | $10.24 | $9.90 | $10.12 | $9.73 | 2,388,820 |
| 2020-08-19 | $10.75 | $10.76 | $10.06 | $10.09 | $9.70 | 5,246,243 |
| 2020-08-18 | $11.16 | $11.33 | $10.79 | $10.84 | $10.43 | 3,049,869 |
| 2020-08-17 | $11.44 | $11.50 | $10.69 | $10.87 | $10.45 | 3,670,022 |
| 2020-08-14 | $11.37 | $11.60 | $11.29 | $11.48 | $11.04 | 2,257,204 |
| 2020-08-13 | $11.58 | $11.69 | $11.27 | $11.34 | $10.91 | 1,811,256 |
| 2020-08-12 | $11.40 | $11.64 | $11.11 | $11.54 | $11.10 | 3,112,387 |
| 2020-08-11 | $11.54 | $11.71 | $11.16 | $11.19 | $10.76 | 3,091,792 |
| 2020-08-10 | $10.83 | $11.40 | $10.79 | $11.29 | $10.86 | 2,986,463 |
| 2020-08-07 | $11.02 | $11.05 | $10.62 | $11.00 | $10.58 | 2,708,803 |
| 2020-08-06 | $11.27 | $11.54 | $10.71 | $11.34 | $10.71 | 3,925,615 |
| 2020-08-05 | $11.75 | $12.28 | $11.70 | $12.12 | $11.45 | 3,584,652 |
| 2020-08-04 | $11.36 | $11.57 | $11.19 | $11.45 | $10.82 | 1,349,074 |
| 2020-08-03 | $11.34 | $11.50 | $11.26 | $11.38 | $10.75 | 1,207,326 |
| 2020-07-31 | $11.41 | $11.49 | $11.08 | $11.24 | $10.62 | 2,206,250 |
| 2020-07-30 | $11.75 | $11.77 | $11.23 | $11.44 | $10.81 | 1,725,886 |
| 2020-07-29 | $11.96 | $12.03 | $11.76 | $11.96 | $11.30 | 1,463,866 |
| 2020-07-28 | $12.25 | $12.36 | $11.79 | $11.85 | $11.19 | 1,511,061 |
| 2020-07-27 | $11.86 | $12.30 | $11.70 | $12.26 | $11.58 | 2,632,715 |
| 2020-07-24 | $11.94 | $11.99 | $11.75 | $11.77 | $11.12 | 1,295,179 |
| 2020-07-23 | $11.97 | $12.13 | $11.76 | $11.90 | $11.24 | 1,416,862 |
| 2020-07-22 | $12.01 | $12.11 | $11.86 | $12.05 | $11.38 | 1,516,979 |
| 2020-07-21 | $11.77 | $12.17 | $11.75 | $12.06 | $11.39 | 1,221,658 |
| 2020-07-20 | $12.00 | $12.11 | $11.58 | $11.62 | $10.98 | 1,228,524 |
| 2020-07-17 | $12.15 | $12.33 | $12.04 | $12.12 | $11.45 | 2,130,768 |
| 2020-07-16 | $12.40 | $12.52 | $12.01 | $12.12 | $11.45 | 2,181,479 |
| 2020-07-15 | $11.86 | $12.64 | $11.86 | $12.58 | $11.88 | 3,423,218 |
| 2020-07-14 | $11.09 | $11.54 | $10.89 | $11.50 | $10.86 | 2,023,903 |
| 2020-07-13 | $11.33 | $11.45 | $11.01 | $11.13 | $10.51 | 2,462,858 |
| 2020-07-10 | $10.54 | $11.21 | $10.54 | $11.13 | $10.51 | 1,821,054 |
| 2020-07-09 | $10.82 | $10.87 | $10.12 | $10.55 | $9.97 | 5,590,775 |
| 2020-07-08 | $11.05 | $11.24 | $10.87 | $10.96 | $10.35 | 1,768,470 |
| 2020-07-07 | $11.19 | $11.41 | $11.01 | $11.04 | $10.43 | 1,686,206 |
| 2020-07-06 | $11.65 | $11.65 | $11.19 | $11.38 | $10.75 | 3,166,468 |
| 2020-07-02 | $11.29 | $11.58 | $11.08 | $11.30 | $10.67 | 2,540,472 |
| 2020-07-01 | $11.50 | $11.66 | $10.94 | $10.96 | $10.35 | 2,060,077 |
| 2020-06-30 | $11.20 | $11.55 | $11.04 | $11.49 | $10.85 | 2,529,708 |
| 2020-06-29 | $11.20 | $11.73 | $11.10 | $11.28 | $10.65 | 3,232,280 |
| 2020-06-26 | $11.30 | $11.47 | $10.83 | $10.84 | $10.24 | 4,009,777 |
| 2020-06-25 | $11.19 | $11.47 | $11.01 | $11.44 | $10.81 | 4,526,605 |
| 2020-06-24 | $12.00 | $12.05 | $11.30 | $11.31 | $10.68 | 2,389,784 |
| 2020-06-23 | $12.58 | $12.58 | $12.12 | $12.20 | $11.52 | 2,253,278 |
| 2020-06-22 | $12.87 | $12.87 | $12.29 | $12.36 | $11.67 | 2,660,400 |
| 2020-06-19 | $12.89 | $13.11 | $12.34 | $12.88 | $12.17 | 9,799,030 |
| 2020-06-18 | $12.69 | $12.94 | $12.56 | $12.65 | $11.95 | 1,709,498 |
| 2020-06-17 | $13.21 | $13.33 | $12.88 | $12.88 | $12.17 | 1,757,350 |
| 2020-06-16 | $13.68 | $13.68 | $12.81 | $13.17 | $12.44 | 1,969,249 |
| 2020-06-15 | $12.50 | $13.18 | $12.15 | $12.92 | $12.20 | 3,034,598 |
| 2020-06-12 | $13.60 | $13.60 | $12.51 | $13.15 | $12.42 | 1,819,337 |
| 2020-06-11 | $12.55 | $13.07 | $12.40 | $12.76 | $12.05 | 2,038,798 |
| 2020-06-10 | $14.90 | $14.90 | $13.27 | $13.40 | $12.66 | 3,251,527 |
| 2020-06-09 | $14.88 | $15.19 | $14.56 | $15.01 | $14.18 | 2,003,931 |
| 2020-06-08 | $14.90 | $15.59 | $14.69 | $15.57 | $14.71 | 2,625,972 |
| 2020-06-05 | $14.88 | $15.19 | $14.28 | $14.53 | $13.72 | 2,922,837 |
| 2020-06-04 | $13.26 | $14.12 | $13.13 | $14.11 | $13.33 | 2,371,188 |
| 2020-06-03 | $13.67 | $13.79 | $13.30 | $13.36 | $12.62 | 2,532,786 |
| 2020-06-02 | $12.77 | $13.54 | $12.68 | $13.28 | $12.54 | 3,662,232 |
| 2020-06-01 | $12.46 | $12.98 | $12.21 | $12.52 | $11.83 | 2,030,374 |
| 2020-05-29 | $11.84 | $12.17 | $11.78 | $12.03 | $11.36 | 2,188,364 |
| 2020-05-28 | $12.40 | $12.44 | $11.66 | $11.96 | $11.30 | 1,617,874 |
| 2020-05-27 | $11.50 | $12.31 | $11.45 | $12.24 | $11.56 | 4,177,517 |
| 2020-05-26 | $11.63 | $11.65 | $11.16 | $11.21 | $10.59 | 2,920,326 |
| 2020-05-22 | $11.03 | $11.17 | $10.75 | $11.11 | $10.49 | 1,509,531 |
| 2020-05-21 | $11.33 | $11.51 | $10.97 | $11.12 | $10.50 | 2,059,919 |
| 2020-05-20 | $11.61 | $11.71 | $11.14 | $11.46 | $10.82 | 2,599,474 |
| 2020-05-19 | $11.92 | $11.92 | $11.30 | $11.32 | $10.69 | 2,243,431 |
| 2020-05-18 | $11.83 | $12.50 | $11.71 | $11.92 | $11.26 | 3,424,220 |
| 2020-05-15 | $11.27 | $11.40 | $10.79 | $11.10 | $10.48 | 2,338,271 |
| 2020-05-14 | $10.88 | $11.55 | $10.40 | $11.34 | $10.71 | 3,453,334 |
| 2020-05-13 | $12.31 | $12.41 | $11.24 | $11.29 | $10.66 | 3,190,272 |
| 2020-05-12 | $12.74 | $13.21 | $12.43 | $12.45 | $11.76 | 2,536,387 |
| 2020-05-11 | $11.84 | $12.74 | $11.52 | $12.67 | $11.97 | 3,525,931 |
| 2020-05-08 | $11.46 | $12.27 | $11.45 | $12.22 | $11.54 | 1,998,597 |
| 2020-05-07 | $10.98 | $11.64 | $10.98 | $11.35 | $10.55 | 2,970,737 |
| 2020-05-06 | $11.61 | $11.73 | $10.61 | $10.74 | $9.98 | 3,296,209 |
| 2020-05-05 | $12.38 | $12.67 | $11.54 | $11.57 | $10.75 | 3,016,426 |
| 2020-05-04 | $12.05 | $12.15 | $11.68 | $11.99 | $11.14 | 2,220,070 |
| 2020-05-01 | $13.01 | $13.03 | $12.01 | $12.25 | $11.38 | 4,107,680 |
| 2020-04-30 | $14.62 | $14.74 | $13.07 | $13.35 | $12.41 | 7,529,818 |
| 2020-04-29 | $15.90 | $16.57 | $15.62 | $16.24 | $15.09 | 2,922,868 |
| 2020-04-28 | $15.75 | $16.00 | $15.04 | $15.23 | $14.15 | 2,651,270 |
| 2020-04-27 | $14.46 | $15.43 | $14.28 | $15.17 | $14.10 | 1,205,234 |
| 2020-04-24 | $14.09 | $14.50 | $13.85 | $14.39 | $13.37 | 1,661,421 |
| 2020-04-23 | $13.50 | $14.05 | $13.47 | $13.88 | $12.90 | 1,463,751 |
| 2020-04-22 | $13.84 | $14.00 | $13.09 | $13.30 | $12.36 | 1,321,795 |
| 2020-04-21 | $12.65 | $13.44 | $12.50 | $13.33 | $12.39 | 1,503,021 |
| 2020-04-20 | $13.21 | $13.59 | $12.86 | $13.19 | $12.26 | 1,740,248 |
| 2020-04-17 | $13.65 | $14.37 | $13.60 | $13.70 | $12.73 | 1,579,073 |
| 2020-04-16 | $13.29 | $13.60 | $12.80 | $13.02 | $12.10 | 1,623,150 |
| 2020-04-15 | $14.00 | $14.40 | $13.26 | $13.43 | $12.48 | 3,076,516 |
| 2020-04-14 | $15.19 | $15.65 | $14.61 | $14.90 | $13.85 | 3,467,346 |
| 2020-04-13 | $15.15 | $15.39 | $14.24 | $14.64 | $13.61 | 2,038,945 |
| 2020-04-09 | $13.87 | $15.39 | $13.75 | $15.10 | $14.03 | 3,686,451 |
| 2020-04-08 | $12.96 | $13.64 | $12.66 | $13.45 | $12.50 | 1,913,690 |
| 2020-04-07 | $13.00 | $13.15 | $12.61 | $12.79 | $11.89 | 3,167,776 |
| 2020-04-06 | $12.37 | $12.84 | $12.06 | $12.50 | $11.62 | 2,394,908 |
| 2020-04-03 | $11.40 | $11.94 | $11.08 | $11.61 | $10.79 | 2,787,843 |
| 2020-04-02 | $11.06 | $12.14 | $10.89 | $11.44 | $10.63 | 1,998,991 |
| 2020-04-01 | $11.08 | $11.23 | $10.44 | $10.88 | $10.11 | 2,429,472 |
| 2020-03-31 | $11.67 | $12.02 | $11.35 | $11.67 | $10.85 | 2,512,864 |
| 2020-03-30 | $11.45 | $12.10 | $11.13 | $11.66 | $10.84 | 2,895,018 |
| 2020-03-27 | $11.28 | $11.82 | $10.89 | $11.48 | $10.67 | 2,344,153 |
| 2020-03-26 | $11.26 | $12.46 | $11.26 | $11.94 | $11.10 | 3,217,488 |
| 2020-03-25 | $10.50 | $12.51 | $9.94 | $11.78 | $10.95 | 4,828,097 |
| 2020-03-24 | $10.78 | $11.42 | $9.93 | $10.32 | $9.59 | 4,121,770 |
| 2020-03-23 | $11.53 | $12.24 | $9.91 | $9.92 | $9.22 | 4,855,877 |
| 2020-03-20 | $12.92 | $13.04 | $11.41 | $11.74 | $10.91 | 4,206,250 |
| 2020-03-19 | $10.95 | $13.06 | $10.86 | $12.68 | $11.78 | 3,687,198 |
| 2020-03-18 | $10.76 | $12.12 | $10.47 | $10.96 | $10.19 | 4,641,922 |
| 2020-03-17 | $9.66 | $12.16 | $8.86 | $11.83 | $10.99 | 6,681,047 |
| 2020-03-16 | $8.99 | $10.13 | $8.76 | $9.34 | $8.68 | 4,066,157 |
| 2020-03-13 | $10.25 | $10.65 | $8.91 | $10.36 | $9.63 | 5,237,114 |
| 2020-03-12 | $10.00 | $10.01 | $9.00 | $9.49 | $8.82 | 4,032,271 |
| 2020-03-11 | $11.48 | $11.48 | $10.36 | $10.90 | $10.13 | 4,303,619 |
| 2020-03-10 | $11.70 | $11.98 | $10.87 | $11.97 | $11.12 | 3,243,737 |
| 2020-03-09 | $11.67 | $12.70 | $10.93 | $10.99 | $10.21 | 3,746,568 |
| 2020-03-06 | $13.45 | $13.89 | $12.78 | $12.94 | $12.03 | 3,591,046 |
| 2020-03-05 | $15.13 | $15.23 | $13.87 | $14.00 | $13.01 | 4,488,699 |
| 2020-03-04 | $16.35 | $16.35 | $15.48 | $15.63 | $14.53 | 2,493,565 |
| 2020-03-03 | $17.00 | $17.42 | $15.71 | $15.99 | $14.86 | 3,648,889 |
| 2020-03-02 | $16.55 | $16.93 | $15.60 | $16.93 | $15.73 | 4,067,310 |
| 2020-02-28 | $14.92 | $16.24 | $14.80 | $16.19 | $15.05 | 5,160,787 |
| 2020-02-27 | $16.08 | $16.20 | $15.32 | $15.42 | $14.33 | 3,762,730 |
| 2020-02-26 | $17.97 | $18.24 | $16.57 | $16.58 | $15.41 | 4,011,103 |
| 2020-02-25 | $19.03 | $19.15 | $17.43 | $17.79 | $16.53 | 4,714,403 |
| 2020-02-24 | $18.21 | $19.41 | $17.97 | $18.99 | $17.65 | 6,174,708 |
| 2020-02-21 | $18.39 | $19.17 | $18.11 | $19.06 | $17.71 | 6,419,820 |
| 2020-02-20 | $18.15 | $18.64 | $18.09 | $18.62 | $17.30 | 3,930,159 |
| 2020-02-19 | $17.18 | $18.32 | $17.15 | $18.25 | $16.96 | 5,205,499 |
| 2020-02-18 | $17.66 | $17.81 | $16.85 | $17.13 | $15.92 | 3,664,533 |
| 2020-02-14 | $17.63 | $17.90 | $17.49 | $17.85 | $16.59 | 4,133,324 |
| 2020-02-13 | $17.21 | $17.61 | $16.94 | $17.55 | $16.31 | 2,996,872 |
| 2020-02-12 | $17.45 | $17.92 | $17.10 | $17.37 | $16.14 | 3,157,651 |
| 2020-02-11 | $16.40 | $17.58 | $16.20 | $17.12 | $15.91 | 5,169,880 |
| 2020-02-10 | $16.01 | $16.36 | $15.90 | $16.21 | $15.06 | 4,191,973 |
| 2020-02-07 | $15.87 | $16.14 | $15.79 | $16.05 | $14.92 | 4,455,667 |
| 2020-02-06 | $16.47 | $16.66 | $16.02 | $16.30 | $14.96 | 5,471,773 |
| 2020-02-05 | $15.72 | $16.58 | $15.00 | $16.45 | $15.10 | 8,336,618 |
| 2020-02-04 | $15.56 | $15.99 | $15.39 | $15.89 | $14.59 | 3,268,259 |
| 2020-02-03 | $14.90 | $15.13 | $14.77 | $15.06 | $13.82 | 4,010,080 |
| 2020-01-31 | $15.44 | $15.55 | $14.55 | $14.87 | $13.65 | 6,042,148 |
| 2020-01-30 | $15.60 | $15.81 | $15.37 | $15.64 | $14.36 | 2,979,726 |
| 2020-01-29 | $15.73 | $16.13 | $15.73 | $15.83 | $14.53 | 2,928,507 |
| 2020-01-28 | $15.83 | $15.88 | $15.54 | $15.55 | $14.27 | 2,508,579 |
| 2020-01-27 | $16.00 | $16.04 | $15.70 | $15.70 | $14.41 | 1,777,729 |
| 2020-01-24 | $16.93 | $16.93 | $16.29 | $16.37 | $15.03 | 1,958,102 |
| 2020-01-23 | $16.94 | $17.08 | $16.45 | $16.98 | $15.59 | 1,593,544 |
| 2020-01-22 | $17.90 | $17.93 | $17.12 | $17.16 | $15.75 | 4,300,426 |
| 2020-01-21 | $17.76 | $17.95 | $17.49 | $17.89 | $16.42 | 3,097,616 |
| 2020-01-17 | $18.15 | $18.15 | $17.68 | $17.85 | $16.38 | 3,949,659 |
| 2020-01-16 | $17.50 | $18.06 | $17.44 | $18.00 | $16.52 | 2,578,550 |
| 2020-01-15 | $16.88 | $17.36 | $16.73 | $17.34 | $15.92 | 2,701,498 |
| 2020-01-14 | $16.68 | $17.21 | $16.66 | $17.18 | $15.77 | 1,848,552 |
| 2020-01-13 | $16.41 | $16.78 | $16.27 | $16.71 | $15.34 | 2,046,774 |
| 2020-01-10 | $16.57 | $16.71 | $16.39 | $16.39 | $15.04 | 2,230,928 |
| 2020-01-09 | $16.70 | $16.78 | $16.25 | $16.53 | $15.17 | 2,093,579 |
| 2020-01-08 | $16.80 | $16.86 | $16.26 | $16.69 | $15.32 | 2,706,203 |
| 2020-01-07 | $16.66 | $16.93 | $16.47 | $16.83 | $15.45 | 1,843,358 |
| 2020-01-06 | $16.70 | $17.00 | $16.59 | $16.81 | $15.43 | 2,301,461 |
| 2020-01-03 | $16.97 | $17.03 | $16.66 | $16.74 | $15.37 | 1,979,412 |
| 2020-01-02 | $17.36 | $17.48 | $17.04 | $17.09 | $15.69 | 1,495,246 |
| 2019-12-31 | $17.06 | $17.32 | $17.04 | $17.25 | $15.83 | 1,869,119 |
| 2019-12-30 | $17.25 | $17.41 | $17.18 | $17.19 | $15.78 | 1,279,770 |
| 2019-12-27 | $17.60 | $17.60 | $17.20 | $17.23 | $15.82 | 1,376,148 |
| 2019-12-26 | $17.60 | $17.64 | $17.38 | $17.55 | $16.11 | 991,862 |
| 2019-12-24 | $17.57 | $17.70 | $17.51 | $17.65 | $16.20 | 767,012 |
| 2019-12-23 | $17.30 | $17.55 | $17.25 | $17.49 | $16.05 | 1,337,149 |
| 2019-12-20 | $17.54 | $17.54 | $17.19 | $17.39 | $15.96 | 4,919,990 |
| 2019-12-19 | $17.40 | $17.52 | $17.36 | $17.48 | $16.05 | 1,647,841 |
| 2019-12-18 | $17.03 | $17.49 | $16.95 | $17.43 | $16.00 | 1,272,816 |
| 2019-12-17 | $17.44 | $17.52 | $17.01 | $17.07 | $15.67 | 1,917,524 |
| 2019-12-16 | $17.32 | $17.73 | $17.22 | $17.45 | $16.02 | 2,406,726 |
| 2019-12-13 | $17.91 | $17.92 | $17.02 | $17.15 | $15.74 | 2,660,405 |
| 2019-12-12 | $17.33 | $17.84 | $17.23 | $17.80 | $16.34 | 2,486,918 |
| 2019-12-11 | $17.26 | $17.68 | $17.17 | $17.34 | $15.92 | 1,562,079 |
| 2019-12-10 | $17.26 | $17.43 | $17.09 | $17.15 | $15.74 | 1,715,698 |
| 2019-12-09 | $17.30 | $17.47 | $17.23 | $17.40 | $15.97 | 1,794,552 |
| 2019-12-06 | $17.00 | $17.33 | $17.00 | $17.22 | $15.81 | 2,204,920 |
| 2019-12-05 | $16.95 | $17.10 | $16.66 | $16.82 | $15.44 | 1,248,948 |
| 2019-12-04 | $17.00 | $17.37 | $16.84 | $16.85 | $15.47 | 1,699,097 |
| 2019-12-03 | $16.97 | $17.08 | $16.72 | $16.87 | $15.49 | 2,371,243 |
| 2019-12-02 | $17.70 | $17.88 | $17.31 | $17.32 | $15.90 | 2,688,315 |
| 2019-11-29 | $17.38 | $17.63 | $17.32 | $17.52 | $16.08 | 1,119,015 |
| 2019-11-27 | $17.33 | $17.51 | $17.20 | $17.51 | $16.07 | 1,615,002 |
| 2019-11-26 | $17.40 | $18.35 | $17.13 | $17.34 | $15.92 | 1,867,272 |
| 2019-11-25 | $16.95 | $17.53 | $16.87 | $17.41 | $15.98 | 2,767,707 |
| 2019-11-22 | $16.89 | $17.14 | $16.75 | $16.86 | $15.48 | 1,766,646 |
| 2019-11-21 | $17.00 | $17.12 | $16.75 | $16.86 | $15.48 | 2,018,521 |
| 2019-11-20 | $17.00 | $17.32 | $16.76 | $16.90 | $15.51 | 3,701,215 |
| 2019-11-19 | $17.56 | $17.56 | $16.96 | $17.12 | $15.71 | 1,942,901 |
| 2019-11-18 | $17.79 | $17.86 | $17.32 | $17.49 | $16.05 | 2,082,545 |
| 2019-11-15 | $18.34 | $18.38 | $17.91 | $17.96 | $16.49 | 1,424,437 |
| 2019-11-14 | $18.06 | $18.41 | $18.05 | $18.19 | $16.70 | 1,357,161 |
| 2019-11-13 | $18.42 | $18.66 | $18.06 | $18.21 | $16.72 | 3,006,817 |
| 2019-11-12 | $19.38 | $19.38 | $18.54 | $18.69 | $17.16 | 2,773,056 |
| 2019-11-11 | $19.15 | $19.34 | $18.95 | $19.32 | $17.73 | 1,889,792 |
| 2019-11-08 | $18.92 | $19.36 | $18.62 | $19.35 | $17.76 | 1,730,005 |
| 2019-11-07 | $18.90 | $19.26 | $18.67 | $19.15 | $17.40 | 3,614,052 |
| 2019-11-06 | $19.26 | $19.35 | $18.39 | $18.47 | $16.78 | 2,932,677 |
| 2019-11-05 | $18.92 | $19.82 | $18.85 | $19.28 | $17.52 | 4,014,880 |
| 2019-11-04 | $18.04 | $18.76 | $17.99 | $18.72 | $17.01 | 3,650,833 |
| 2019-11-01 | $17.90 | $19.18 | $17.87 | $18.29 | $16.62 | 5,478,324 |
| 2019-10-31 | $19.21 | $19.21 | $18.27 | $18.34 | $16.66 | 3,196,258 |
| 2019-10-30 | $19.15 | $19.29 | $18.73 | $19.28 | $17.52 | 1,704,098 |
| 2019-10-29 | $19.30 | $19.48 | $19.01 | $19.18 | $17.43 | 1,885,242 |
| 2019-10-28 | $19.28 | $19.71 | $19.24 | $19.42 | $17.64 | 2,493,598 |
| 2019-10-25 | $18.30 | $19.24 | $18.08 | $19.16 | $17.41 | 2,523,206 |
| 2019-10-24 | $18.66 | $18.74 | $18.05 | $18.41 | $16.73 | 1,128,571 |
| 2019-10-23 | $18.67 | $18.70 | $18.42 | $18.46 | $16.77 | 1,818,397 |
| 2019-10-22 | $18.30 | $18.78 | $17.73 | $18.55 | $16.85 | 2,156,055 |
| 2019-10-21 | $18.44 | $18.61 | $18.07 | $18.34 | $16.66 | 1,604,244 |
| 2019-10-18 | $18.15 | $18.49 | $18.01 | $18.20 | $16.54 | 2,270,115 |
| 2019-10-17 | $17.74 | $18.31 | $17.74 | $18.04 | $16.39 | 2,093,824 |
| 2019-10-16 | $18.31 | $18.74 | $18.21 | $18.25 | $16.58 | 1,635,431 |
| 2019-10-15 | $18.47 | $18.47 | $18.07 | $18.28 | $16.61 | 3,172,492 |
| 2019-10-14 | $18.70 | $18.72 | $18.27 | $18.50 | $16.81 | 1,557,377 |
| 2019-10-11 | $18.75 | $19.21 | $18.60 | $18.98 | $17.24 | 2,726,486 |
| 2019-10-10 | $17.69 | $18.29 | $17.55 | $18.19 | $16.53 | 2,533,864 |
| 2019-10-09 | $17.55 | $17.68 | $17.32 | $17.54 | $15.94 | 2,228,127 |
| 2019-10-08 | $17.74 | $17.88 | $17.55 | $17.63 | $16.02 | 1,870,280 |
| 2019-10-07 | $17.78 | $18.20 | $17.67 | $17.99 | $16.34 | 2,793,285 |
| 2019-10-04 | $17.58 | $17.88 | $17.40 | $17.86 | $16.23 | 1,293,489 |
| 2019-10-03 | $17.54 | $17.71 | $17.19 | $17.57 | $15.96 | 1,846,188 |
| 2019-10-02 | $17.52 | $17.91 | $17.34 | $17.78 | $16.15 | 3,739,110 |
| 2019-10-01 | $18.83 | $19.17 | $17.84 | $17.92 | $16.28 | 2,580,521 |
| 2019-09-30 | $18.84 | $18.96 | $18.41 | $18.72 | $17.01 | 2,662,813 |
| 2019-09-27 | $18.65 | $19.07 | $18.62 | $18.75 | $17.03 | 1,438,253 |
| 2019-09-26 | $18.76 | $18.78 | $18.54 | $18.58 | $16.88 | 1,663,003 |
| 2019-09-25 | $18.18 | $18.94 | $18.16 | $18.88 | $17.15 | 1,850,086 |
| 2019-09-24 | $18.89 | $19.10 | $18.08 | $18.31 | $16.63 | 2,747,556 |
| 2019-09-23 | $18.36 | $19.10 | $18.10 | $18.94 | $17.21 | 2,253,528 |
| 2019-09-20 | $18.63 | $18.87 | $18.52 | $18.63 | $16.93 | 3,026,713 |
| 2019-09-19 | $18.43 | $19.09 | $18.42 | $18.58 | $16.88 | 2,591,873 |
| 2019-09-18 | $18.52 | $18.70 | $18.16 | $18.39 | $16.71 | 2,529,102 |
| 2019-09-17 | $18.95 | $19.02 | $18.59 | $18.65 | $16.94 | 2,321,695 |
| 2019-09-16 | $19.00 | $19.32 | $18.82 | $19.28 | $17.52 | 3,236,458 |
| 2019-09-13 | $18.90 | $19.26 | $18.66 | $18.83 | $17.11 | 3,880,100 |
| 2019-09-12 | $19.45 | $19.60 | $18.71 | $18.72 | $17.01 | 3,120,521 |
| 2019-09-11 | $18.98 | $19.60 | $18.52 | $19.48 | $17.70 | 3,003,059 |
| 2019-09-10 | $18.49 | $18.81 | $18.18 | $18.77 | $17.05 | 2,487,359 |
| 2019-09-09 | $17.20 | $18.40 | $17.08 | $18.39 | $16.71 | 3,376,601 |
| 2019-09-06 | $17.16 | $17.38 | $17.01 | $17.07 | $15.51 | 1,806,701 |
| 2019-09-05 | $16.94 | $17.26 | $16.88 | $17.12 | $15.55 | 2,259,059 |
| 2019-09-04 | $16.93 | $17.13 | $16.61 | $16.72 | $15.19 | 2,038,956 |
| 2019-09-03 | $16.67 | $16.72 | $16.20 | $16.65 | $15.13 | 5,034,687 |
| 2019-08-30 | $16.81 | $17.09 | $16.80 | $16.98 | $15.43 | 3,176,290 |
| 2019-08-29 | $16.16 | $16.73 | $16.16 | $16.65 | $15.13 | 3,328,063 |
| 2019-08-28 | $15.52 | $16.14 | $15.45 | $15.93 | $14.47 | 2,724,070 |
| 2019-08-27 | $15.68 | $15.89 | $15.44 | $15.52 | $14.10 | 2,332,594 |
| 2019-08-26 | $15.59 | $15.71 | $15.40 | $15.52 | $14.10 | 1,885,964 |
| 2019-08-23 | $15.96 | $16.03 | $15.38 | $15.41 | $14.00 | 3,668,005 |
| 2019-08-22 | $16.33 | $16.60 | $16.08 | $16.11 | $14.64 | 2,695,860 |
| 2019-08-21 | $16.62 | $16.83 | $16.29 | $16.33 | $14.84 | 2,686,288 |
| 2019-08-20 | $16.61 | $16.73 | $16.34 | $16.46 | $14.95 | 2,237,787 |
| 2019-08-19 | $16.70 | $17.00 | $16.61 | $16.73 | $15.20 | 3,089,854 |
| 2019-08-16 | $16.34 | $16.70 | $16.30 | $16.47 | $14.96 | 2,085,227 |
| 2019-08-15 | $16.91 | $16.91 | $16.14 | $16.30 | $14.81 | 2,520,079 |
| 2019-08-14 | $16.93 | $16.99 | $16.66 | $16.81 | $15.27 | 2,428,910 |
| 2019-08-13 | $16.77 | $17.54 | $16.61 | $17.35 | $15.76 | 3,078,251 |
| 2019-08-12 | $17.60 | $17.65 | $16.83 | $16.88 | $15.34 | 1,953,700 |
| 2019-08-09 | $17.80 | $17.89 | $17.58 | $17.67 | $16.05 | 3,536,084 |
| 2019-08-08 | $18.22 | $18.54 | $17.80 | $17.83 | $16.20 | 3,743,792 |
| 2019-08-07 | $17.95 | $18.20 | $17.58 | $18.14 | $16.30 | 2,917,169 |
| 2019-08-06 | $18.27 | $18.54 | $17.74 | $18.31 | $16.45 | 2,816,960 |
| 2019-08-05 | $18.60 | $18.62 | $17.76 | $18.16 | $16.32 | 3,766,400 |
| 2019-08-02 | $19.01 | $19.24 | $18.34 | $18.46 | $16.59 | 2,733,861 |
| 2019-08-01 | $20.01 | $20.23 | $19.01 | $19.10 | $17.16 | 5,295,705 |
| 2019-07-31 | $20.57 | $20.76 | $20.00 | $20.07 | $18.03 | 2,775,748 |
| 2019-07-30 | $20.24 | $20.76 | $20.02 | $20.64 | $18.54 | 2,860,794 |
| 2019-07-29 | $21.24 | $21.35 | $20.15 | $20.42 | $18.35 | 3,205,854 |
| 2019-07-26 | $21.42 | $21.70 | $21.21 | $21.35 | $19.18 | 1,781,240 |
| 2019-07-25 | $21.67 | $21.67 | $21.23 | $21.40 | $19.23 | 1,491,390 |
| 2019-07-24 | $21.38 | $21.92 | $21.38 | $21.77 | $19.56 | 1,832,056 |
| 2019-07-23 | $21.05 | $21.70 | $21.02 | $21.51 | $19.33 | 1,599,638 |
| 2019-07-22 | $21.11 | $21.22 | $20.69 | $20.84 | $18.72 | 1,779,753 |
| 2019-07-19 | $21.10 | $21.43 | $21.09 | $21.15 | $19.00 | 1,752,224 |
| 2019-07-18 | $21.19 | $21.55 | $21.06 | $21.42 | $19.24 | 1,291,616 |
| 2019-07-17 | $21.81 | $21.89 | $21.21 | $21.31 | $19.15 | 1,523,433 |
| 2019-07-16 | $21.19 | $22.03 | $21.15 | $21.77 | $19.56 | 1,842,187 |
| 2019-07-15 | $21.51 | $21.62 | $21.08 | $21.19 | $19.04 | 1,234,908 |
| 2019-07-12 | $20.76 | $21.54 | $20.76 | $21.51 | $19.33 | 1,889,286 |
| 2019-07-11 | $20.71 | $20.81 | $20.12 | $20.66 | $18.56 | 2,378,120 |
| 2019-07-10 | $20.84 | $21.19 | $20.38 | $20.79 | $18.68 | 2,494,485 |
| 2019-07-09 | $21.09 | $21.26 | $20.85 | $20.89 | $18.77 | 1,605,011 |
| 2019-07-08 | $21.70 | $21.74 | $21.08 | $21.33 | $19.16 | 1,648,056 |
| 2019-07-05 | $21.13 | $21.85 | $21.13 | $21.74 | $19.53 | 1,392,041 |
| 2019-07-03 | $20.98 | $21.43 | $20.81 | $21.38 | $19.21 | 951,507 |
| 2019-07-02 | $21.47 | $21.52 | $20.79 | $21.03 | $18.89 | 2,248,032 |
| 2019-07-01 | $22.05 | $22.12 | $21.39 | $21.74 | $19.53 | 2,260,793 |
| 2019-06-28 | $21.97 | $22.06 | $21.68 | $21.91 | $19.68 | 2,094,861 |
| 2019-06-27 | $21.70 | $21.97 | $21.52 | $21.75 | $19.54 | 1,989,033 |
| 2019-06-26 | $21.53 | $22.08 | $21.44 | $21.52 | $19.33 | 2,218,278 |
| 2019-06-25 | $21.34 | $21.69 | $20.96 | $21.40 | $19.23 | 2,660,119 |
| 2019-06-24 | $21.78 | $21.96 | $21.47 | $21.47 | $19.29 | 1,512,226 |
| 2019-06-21 | $20.86 | $22.12 | $20.83 | $21.62 | $19.42 | 3,864,557 |
| 2019-06-20 | $20.98 | $21.05 | $20.43 | $20.98 | $18.85 | 2,959,324 |
| 2019-06-19 | $21.89 | $21.90 | $20.50 | $20.59 | $18.50 | 4,212,149 |
| 2019-06-18 | $21.95 | $22.47 | $21.79 | $21.85 | $19.63 | 2,772,525 |
| 2019-06-17 | $21.76 | $22.07 | $21.53 | $21.70 | $19.50 | 1,303,278 |
| 2019-06-14 | $22.31 | $22.34 | $21.85 | $21.88 | $19.66 | 1,436,230 |
| 2019-06-13 | $22.19 | $22.54 | $22.08 | $22.48 | $20.20 | 947,451 |
| 2019-06-12 | $22.11 | $22.42 | $21.96 | $22.06 | $19.82 | 1,555,584 |
| 2019-06-11 | $22.62 | $22.91 | $22.06 | $22.20 | $19.95 | 1,779,389 |
| 2019-06-10 | $22.37 | $22.72 | $22.11 | $22.23 | $19.97 | 1,659,374 |
| 2019-06-07 | $22.32 | $22.66 | $22.08 | $22.15 | $19.90 | 2,518,840 |
| 2019-06-06 | $21.95 | $22.26 | $21.74 | $22.16 | $19.91 | 1,939,577 |
| 2019-06-05 | $22.16 | $22.28 | $21.66 | $22.05 | $19.81 | 2,102,213 |
| 2019-06-04 | $20.93 | $22.18 | $20.93 | $22.16 | $19.91 | 3,273,154 |
| 2019-06-03 | $19.69 | $20.67 | $19.69 | $20.66 | $18.56 | 2,813,112 |
| 2019-05-31 | $19.93 | $20.00 | $19.57 | $19.61 | $17.62 | 2,403,300 |
| 2019-05-30 | $20.60 | $20.77 | $20.16 | $20.29 | $18.23 | 2,072,459 |
| 2019-05-29 | $20.64 | $20.85 | $20.23 | $20.70 | $18.60 | 2,618,827 |
| 2019-05-28 | $21.09 | $21.26 | $20.62 | $20.98 | $18.85 | 1,611,707 |
| 2019-05-24 | $21.77 | $22.10 | $20.94 | $21.10 | $18.96 | 2,864,170 |
| 2019-05-23 | $21.84 | $21.96 | $21.43 | $21.49 | $19.31 | 2,643,161 |
| 2019-05-22 | $22.63 | $22.69 | $22.31 | $22.33 | $20.06 | 3,093,318 |
| 2019-05-21 | $22.15 | $22.77 | $22.15 | $22.73 | $20.42 | 3,938,629 |
| 2019-05-20 | $21.50 | $22.27 | $21.36 | $22.05 | $19.81 | 3,098,776 |
| 2019-05-17 | $21.87 | $22.34 | $21.66 | $21.78 | $19.57 | 3,294,664 |
| 2019-05-16 | $21.63 | $22.27 | $21.45 | $22.14 | $19.89 | 6,478,489 |
| 2019-05-15 | $20.68 | $21.34 | $20.65 | $21.22 | $19.06 | 3,146,272 |
| 2019-05-14 | $20.45 | $21.13 | $20.30 | $20.89 | $18.77 | 2,428,542 |
| 2019-05-13 | $20.78 | $20.86 | $20.12 | $20.30 | $18.24 | 3,325,268 |
| 2019-05-10 | $20.92 | $21.44 | $20.70 | $21.23 | $19.07 | 2,851,029 |
| 2019-05-09 | $20.29 | $21.39 | $19.83 | $20.92 | $18.80 | 5,791,554 |
| 2019-05-08 | $20.94 | $21.08 | $20.43 | $20.70 | $18.42 | 2,877,744 |
| 2019-05-07 | $20.71 | $21.10 | $20.42 | $21.00 | $18.69 | 2,973,914 |
| 2019-05-06 | $20.96 | $21.26 | $20.64 | $20.93 | $18.63 | 2,306,147 |
| 2019-05-03 | $20.79 | $21.36 | $20.76 | $21.34 | $18.99 | 1,882,637 |
| 2019-05-02 | $20.73 | $20.98 | $20.52 | $20.64 | $18.37 | 2,382,139 |
| 2019-05-01 | $21.64 | $21.87 | $20.88 | $21.12 | $18.80 | 3,798,919 |
| 2019-04-30 | $22.50 | $22.56 | $21.64 | $21.69 | $19.30 | 2,264,818 |
| 2019-04-29 | $22.76 | $22.86 | $22.27 | $22.46 | $19.99 | 1,584,385 |
| 2019-04-26 | $22.56 | $22.86 | $22.30 | $22.76 | $20.25 | 1,389,585 |
| 2019-04-25 | $23.09 | $23.09 | $22.56 | $22.56 | $20.08 | 1,338,557 |
| 2019-04-24 | $23.80 | $23.90 | $23.09 | $23.09 | $20.55 | 1,593,942 |
| 2019-04-23 | $23.88 | $24.16 | $23.55 | $23.89 | $21.26 | 1,868,681 |
| 2019-04-22 | $24.27 | $24.41 | $23.88 | $23.91 | $21.28 | 1,242,787 |
| 2019-04-18 | $24.86 | $25.50 | $24.27 | $24.34 | $21.66 | 1,937,939 |
| 2019-04-17 | $25.18 | $25.26 | $24.80 | $24.81 | $22.08 | 1,112,052 |
| 2019-04-16 | $25.15 | $25.19 | $24.80 | $25.02 | $22.27 | 1,695,476 |
| 2019-04-15 | $25.13 | $25.35 | $24.90 | $25.20 | $22.43 | 1,766,514 |
| 2019-04-12 | $24.65 | $25.16 | $24.54 | $24.83 | $22.10 | 1,191,415 |
| 2019-04-11 | $24.13 | $24.49 | $24.06 | $24.33 | $21.65 | 1,999,766 |
| 2019-04-10 | $24.30 | $24.47 | $23.95 | $24.19 | $21.53 | 1,626,045 |
| 2019-04-09 | $24.75 | $24.79 | $24.15 | $24.20 | $21.54 | 1,296,414 |
| 2019-04-08 | $24.75 | $25.00 | $24.56 | $24.92 | $22.18 | 2,307,023 |
| 2019-04-05 | $24.71 | $25.00 | $24.34 | $24.66 | $21.95 | 1,348,061 |
| 2019-04-04 | $24.16 | $24.69 | $24.00 | $24.51 | $21.81 | 1,698,677 |
| 2019-04-03 | $23.62 | $24.33 | $23.50 | $24.04 | $21.39 | 3,608,500 |
| 2019-04-02 | $23.72 | $23.81 | $23.17 | $23.35 | $20.78 | 3,746,892 |
| 2019-04-01 | $23.46 | $23.86 | $23.33 | $23.64 | $21.04 | 3,031,855 |
| 2019-03-29 | $23.39 | $23.69 | $22.89 | $23.14 | $20.59 | 4,285,848 |
| 2019-03-28 | $23.24 | $23.50 | $23.16 | $23.36 | $20.79 | 1,867,473 |
| 2019-03-27 | $23.27 | $23.74 | $23.23 | $23.26 | $20.70 | 3,458,166 |
| 2019-03-26 | $22.36 | $23.34 | $21.90 | $23.25 | $20.69 | 5,620,284 |
| 2019-03-25 | $22.50 | $22.59 | $21.99 | $21.99 | $19.57 | 1,453,154 |
| 2019-03-22 | $23.22 | $23.37 | $22.48 | $22.53 | $20.05 | 1,724,607 |
| 2019-03-21 | $22.75 | $23.62 | $22.73 | $23.49 | $20.90 | 1,482,925 |
| 2019-03-20 | $23.19 | $23.26 | $22.74 | $22.97 | $20.44 | 1,326,355 |
| 2019-03-19 | $23.88 | $23.99 | $23.10 | $23.22 | $20.66 | 1,150,119 |
| 2019-03-18 | $23.36 | $23.76 | $23.01 | $23.68 | $21.07 | 1,179,186 |
| 2019-03-15 | $23.49 | $23.80 | $23.12 | $23.24 | $20.68 | 3,382,112 |
| 2019-03-14 | $23.85 | $23.95 | $23.34 | $23.37 | $20.80 | 1,214,659 |
| 2019-03-13 | $23.88 | $24.19 | $23.73 | $23.95 | $21.31 | 1,781,628 |
| 2019-03-12 | $24.29 | $24.38 | $23.71 | $23.80 | $21.18 | 1,871,047 |
| 2019-03-11 | $24.16 | $24.46 | $23.78 | $24.23 | $21.56 | 1,608,286 |
| 2019-03-08 | $23.96 | $24.18 | $23.52 | $23.97 | $21.33 | 1,465,287 |
| 2019-03-07 | $24.25 | $24.35 | $23.58 | $24.29 | $21.62 | 1,972,938 |
| 2019-03-06 | $24.25 | $24.88 | $24.25 | $24.33 | $21.65 | 1,948,489 |
| 2019-03-05 | $24.61 | $24.87 | $23.97 | $24.10 | $21.45 | 3,307,608 |
| 2019-03-04 | $25.23 | $25.43 | $24.36 | $24.69 | $21.97 | 3,655,152 |
| 2019-03-01 | $26.02 | $26.18 | $24.85 | $25.01 | $22.26 | 3,988,573 |
| 2019-02-28 | $26.04 | $26.15 | $25.81 | $25.86 | $23.01 | 3,462,872 |
| 2019-02-27 | $25.90 | $26.26 | $25.60 | $26.18 | $23.30 | 1,872,166 |
| 2019-02-26 | $26.26 | $26.60 | $26.03 | $26.05 | $23.18 | 1,824,137 |
| 2019-02-25 | $26.42 | $26.61 | $26.18 | $26.36 | $23.46 | 1,144,153 |
| 2019-02-22 | $26.50 | $26.69 | $26.08 | $26.33 | $23.43 | 1,599,875 |
| 2019-02-21 | $27.12 | $27.32 | $26.19 | $26.29 | $23.40 | 1,698,712 |
| 2019-02-20 | $26.46 | $27.22 | $26.23 | $27.12 | $24.13 | 2,271,503 |
| 2019-02-19 | $26.10 | $26.66 | $25.86 | $26.51 | $23.59 | 1,733,784 |
| 2019-02-15 | $25.81 | $26.39 | $25.71 | $26.38 | $23.48 | 2,237,252 |
| 2019-02-14 | $25.62 | $25.82 | $25.31 | $25.51 | $22.70 | 1,797,156 |
| 2019-02-13 | $25.78 | $26.22 | $25.56 | $25.76 | $22.92 | 2,828,743 |
| 2019-02-12 | $25.13 | $25.77 | $25.03 | $25.55 | $22.74 | 2,919,288 |
| 2019-02-11 | $24.59 | $24.91 | $24.48 | $24.80 | $22.07 | 2,087,538 |
| 2019-02-08 | $24.35 | $24.68 | $24.21 | $24.57 | $21.87 | 2,018,864 |
| 2019-02-07 | $25.20 | $25.49 | $24.46 | $24.73 | $21.83 | 2,481,735 |
| 2019-02-06 | $26.12 | $26.32 | $25.26 | $25.28 | $22.32 | 2,877,130 |
| 2019-02-05 | $25.37 | $26.24 | $24.75 | $26.16 | $23.09 | 6,189,012 |
| 2019-02-04 | $24.16 | $24.40 | $23.87 | $24.06 | $21.24 | 2,625,152 |
| 2019-02-01 | $23.46 | $24.24 | $23.38 | $24.20 | $21.36 | 2,105,123 |
| 2019-01-31 | $23.58 | $23.84 | $23.31 | $23.61 | $20.84 | 2,422,469 |
| 2019-01-30 | $23.50 | $24.39 | $23.33 | $24.10 | $21.27 | 2,537,062 |
| 2019-01-29 | $23.39 | $24.23 | $23.31 | $23.90 | $21.10 | 1,816,477 |
| 2019-01-28 | $23.45 | $23.59 | $23.09 | $23.49 | $20.74 | 1,590,983 |
| 2019-01-25 | $23.38 | $23.78 | $23.08 | $23.73 | $20.95 | 1,087,790 |
| 2019-01-24 | $22.94 | $23.26 | $22.85 | $23.08 | $20.37 | 989,438 |
| 2019-01-23 | $23.27 | $23.41 | $22.55 | $23.00 | $20.30 | 3,156,598 |
| 2019-01-22 | $23.39 | $23.42 | $22.66 | $23.10 | $20.39 | 2,138,796 |
| 2019-01-18 | $23.21 | $23.69 | $23.07 | $23.59 | $20.82 | 1,255,263 |
| 2019-01-17 | $22.57 | $23.14 | $22.52 | $23.06 | $20.36 | 1,256,912 |
| 2019-01-16 | $21.96 | $23.16 | $21.96 | $22.75 | $20.08 | 3,709,334 |
| 2019-01-15 | $22.11 | $22.31 | $21.48 | $21.68 | $19.14 | 1,627,617 |
| 2019-01-14 | $22.71 | $22.84 | $22.11 | $22.19 | $19.59 | 1,861,036 |
| 2019-01-11 | $22.73 | $23.15 | $22.64 | $22.89 | $20.21 | 3,213,615 |
| 2019-01-10 | $22.04 | $22.84 | $21.93 | $22.68 | $20.02 | 2,220,783 |
| 2019-01-09 | $21.96 | $22.48 | $21.74 | $22.24 | $19.63 | 3,592,763 |
| 2019-01-08 | $21.70 | $22.38 | $21.54 | $21.74 | $19.19 | 2,612,360 |
| 2019-01-07 | $21.33 | $21.76 | $20.91 | $21.46 | $18.94 | 3,224,425 |
| 2019-01-04 | $20.56 | $21.61 | $20.56 | $21.39 | $18.88 | 1,624,375 |
| 2019-01-03 | $20.54 | $20.64 | $19.99 | $20.10 | $17.74 | 1,479,594 |
| 2019-01-02 | $19.73 | $20.96 | $19.61 | $20.68 | $18.26 | 2,479,274 |
| 2018-12-31 | $19.68 | $20.14 | $19.64 | $20.11 | $17.75 | 2,054,760 |
| 2018-12-28 | $19.78 | $20.01 | $19.43 | $19.52 | $17.23 | 1,454,153 |
| 2018-12-27 | $19.10 | $19.78 | $18.85 | $19.78 | $17.46 | 1,623,174 |
| 2018-12-26 | $18.16 | $19.49 | $17.87 | $19.46 | $17.18 | 1,811,133 |
| 2018-12-24 | $18.49 | $18.65 | $18.06 | $18.09 | $15.97 | 1,009,172 |
| 2018-12-21 | $19.03 | $19.37 | $18.64 | $18.68 | $16.49 | 6,242,782 |
| 2018-12-20 | $19.19 | $19.73 | $19.01 | $19.05 | $16.82 | 2,085,048 |
| 2018-12-19 | $19.59 | $20.17 | $19.23 | $19.39 | $17.12 | 1,730,927 |
| 2018-12-18 | $19.94 | $20.18 | $19.54 | $19.57 | $17.28 | 3,627,637 |
| 2018-12-17 | $19.86 | $20.92 | $19.58 | $19.71 | $17.40 | 2,912,246 |
| 2018-12-14 | $20.24 | $20.42 | $19.82 | $20.02 | $17.67 | 2,322,166 |
| 2018-12-13 | $20.99 | $21.23 | $20.46 | $20.53 | $18.12 | 2,110,728 |
| 2018-12-12 | $21.37 | $21.49 | $20.94 | $20.96 | $18.50 | 1,818,377 |
| 2018-12-11 | $20.88 | $21.52 | $20.67 | $20.99 | $18.53 | 2,663,160 |
| 2018-12-10 | $20.13 | $20.68 | $19.94 | $20.32 | $17.94 | 3,403,937 |
| 2018-12-07 | $20.09 | $20.85 | $20.05 | $20.18 | $17.81 | 2,141,537 |
| 2018-12-06 | $19.94 | $20.03 | $19.38 | $20.00 | $17.65 | 3,234,174 |
| 2018-12-04 | $21.79 | $21.89 | $20.43 | $20.45 | $18.05 | 2,082,557 |
| 2018-12-03 | $22.00 | $22.45 | $21.65 | $21.79 | $19.24 | 3,524,499 |
| 2018-11-30 | $21.47 | $21.69 | $21.17 | $21.53 | $19.01 | 2,061,542 |
| 2018-11-29 | $21.35 | $21.99 | $21.20 | $21.63 | $19.09 | 2,471,817 |
| 2018-11-28 | $21.21 | $21.60 | $20.86 | $21.40 | $18.89 | 2,143,906 |
| 2018-11-27 | $20.81 | $21.17 | $20.62 | $21.16 | $18.68 | 2,412,999 |
| 2018-11-26 | $20.71 | $21.30 | $20.68 | $21.03 | $18.56 | 1,239,293 |
| 2018-11-23 | $20.53 | $20.89 | $20.42 | $20.43 | $18.03 | 763,015 |
| 2018-11-21 | $20.08 | $21.09 | $20.05 | $20.81 | $18.37 | 1,702,594 |
| 2018-11-20 | $19.72 | $20.26 | $19.34 | $19.87 | $17.54 | 2,419,422 |
| 2018-11-19 | $20.92 | $21.04 | $19.96 | $20.05 | $17.70 | 1,642,192 |
| 2018-11-16 | $21.13 | $21.33 | $20.72 | $21.07 | $18.60 | 1,734,881 |
| 2018-11-15 | $20.87 | $21.38 | $20.60 | $21.22 | $18.73 | 2,315,393 |
| 2018-11-14 | $20.49 | $21.05 | $20.47 | $20.90 | $18.45 | 2,302,984 |
| 2018-11-13 | $20.47 | $21.14 | $20.29 | $20.30 | $17.92 | 1,576,802 |
| 2018-11-12 | $20.86 | $20.93 | $20.35 | $20.40 | $18.01 | 1,898,228 |
| 2018-11-09 | $20.72 | $21.00 | $20.44 | $20.80 | $18.36 | 2,752,748 |
| 2018-11-08 | $21.63 | $21.68 | $21.01 | $21.04 | $18.57 | 1,429,096 |
| 2018-11-07 | $22.04 | $22.24 | $21.52 | $22.05 | $19.28 | 2,066,753 |
| 2018-11-06 | $21.78 | $22.09 | $21.48 | $21.75 | $19.02 | 2,341,134 |
| 2018-11-05 | $21.55 | $21.87 | $21.26 | $21.72 | $18.99 | 2,668,948 |
| 2018-11-02 | $21.87 | $22.02 | $21.16 | $21.40 | $18.71 | 2,482,333 |
| 2018-11-01 | $20.54 | $21.81 | $20.45 | $21.64 | $18.92 | 3,972,979 |
| 2018-10-31 | $19.79 | $20.58 | $19.59 | $20.20 | $17.66 | 5,792,936 |
| 2018-10-30 | $20.69 | $20.91 | $18.49 | $19.68 | $17.21 | 8,192,241 |
| 2018-10-29 | $20.56 | $20.68 | $19.78 | $19.90 | $17.40 | 5,043,111 |
| 2018-10-26 | $20.17 | $20.61 | $19.79 | $20.15 | $17.62 | 3,840,764 |
| 2018-10-25 | $20.18 | $20.66 | $20.02 | $20.46 | $17.89 | 3,255,899 |
| 2018-10-24 | $21.25 | $21.31 | $19.91 | $19.92 | $17.42 | 2,415,114 |
| 2018-10-23 | $21.30 | $21.43 | $20.96 | $21.23 | $18.56 | 3,492,104 |
| 2018-10-22 | $22.53 | $22.68 | $21.69 | $21.70 | $18.98 | 1,887,792 |
| 2018-10-19 | $22.61 | $22.83 | $22.26 | $22.39 | $19.58 | 1,584,563 |
| 2018-10-18 | $22.80 | $23.22 | $22.51 | $22.55 | $19.72 | 1,520,793 |
| 2018-10-17 | $23.37 | $23.41 | $22.90 | $22.98 | $20.09 | 1,940,676 |
| 2018-10-16 | $23.31 | $23.63 | $23.05 | $23.40 | $20.46 | 1,988,043 |
| 2018-10-15 | $23.51 | $23.79 | $23.15 | $23.20 | $20.29 | 1,645,026 |
| 2018-10-12 | $23.93 | $24.26 | $23.43 | $23.67 | $20.70 | 2,230,528 |
| 2018-10-11 | $23.41 | $23.98 | $23.15 | $23.44 | $20.50 | 3,508,371 |
| 2018-10-10 | $24.42 | $24.44 | $23.39 | $23.41 | $20.47 | 3,490,614 |
| 2018-10-09 | $25.09 | $25.13 | $24.01 | $24.09 | $21.07 | 2,073,278 |
| 2018-10-08 | $24.57 | $25.56 | $24.57 | $25.19 | $22.03 | 3,019,422 |
| 2018-10-05 | $24.92 | $25.29 | $24.73 | $24.78 | $21.67 | 2,141,302 |
| 2018-10-04 | $24.92 | $25.70 | $24.85 | $24.96 | $21.83 | 2,587,938 |
| 2018-10-03 | $24.70 | $25.40 | $24.40 | $24.90 | $21.77 | 6,811,084 |
| 2018-10-02 | $25.49 | $25.94 | $25.35 | $25.37 | $22.18 | 3,017,904 |
| 2018-10-01 | $25.85 | $26.01 | $25.30 | $25.39 | $22.20 | 2,925,270 |
| 2018-09-28 | $26.28 | $26.33 | $25.64 | $25.68 | $22.46 | 5,062,161 |
| 2018-09-27 | $26.82 | $26.83 | $26.33 | $26.45 | $23.13 | 2,680,204 |
| 2018-09-26 | $27.28 | $27.64 | $26.87 | $26.90 | $23.52 | 2,581,485 |
| 2018-09-25 | $27.44 | $28.00 | $27.24 | $27.38 | $23.94 | 2,639,991 |
| 2018-09-24 | $27.56 | $27.66 | $27.11 | $27.60 | $24.13 | 1,887,520 |
| 2018-09-21 | $27.92 | $28.08 | $27.46 | $27.61 | $24.14 | 2,834,848 |
| 2018-09-20 | $27.63 | $28.43 | $27.49 | $27.83 | $24.34 | 3,436,482 |
| 2018-09-19 | $27.56 | $28.24 | $27.17 | $27.55 | $24.09 | 2,725,647 |
| 2018-09-18 | $28.68 | $28.83 | $27.72 | $27.73 | $24.25 | 3,273,881 |
| 2018-09-17 | $28.88 | $29.38 | $28.58 | $28.64 | $25.04 | 2,607,504 |
| 2018-09-14 | $29.20 | $29.48 | $28.80 | $28.92 | $25.29 | 3,965,757 |
| 2018-09-13 | $29.74 | $29.94 | $29.13 | $29.18 | $25.52 | 3,325,023 |
| 2018-09-12 | $30.08 | $30.29 | $29.51 | $29.58 | $25.87 | 1,461,587 |
| 2018-09-11 | $29.88 | $30.29 | $29.34 | $30.06 | $26.29 | 1,595,211 |
| 2018-09-10 | $30.84 | $30.96 | $30.17 | $30.18 | $26.39 | 1,213,184 |
| 2018-09-07 | $30.86 | $30.90 | $30.24 | $30.82 | $26.95 | 958,445 |
| 2018-09-06 | $31.07 | $31.87 | $30.75 | $31.13 | $27.22 | 2,095,220 |
| 2018-09-05 | $30.23 | $30.97 | $29.95 | $30.95 | $27.06 | 1,472,623 |
| 2018-09-04 | $30.60 | $30.60 | $30.15 | $30.27 | $26.47 | 773,029 |
| 2018-08-31 | $30.83 | $31.08 | $30.62 | $30.73 | $26.87 | 1,092,280 |
| 2018-08-30 | $31.40 | $31.40 | $30.82 | $30.90 | $27.02 | 884,101 |
| 2018-08-29 | $31.50 | $31.81 | $30.92 | $31.56 | $27.60 | 1,652,577 |
| 2018-08-28 | $31.45 | $32.00 | $31.45 | $31.58 | $27.61 | 2,256,008 |
| 2018-08-27 | $30.76 | $31.47 | $30.72 | $31.35 | $27.41 | 1,322,665 |
| 2018-08-24 | $30.68 | $31.00 | $30.61 | $30.70 | $26.85 | 858,016 |
| 2018-08-23 | $30.64 | $30.66 | $30.36 | $30.48 | $26.65 | 927,232 |
| 2018-08-22 | $30.55 | $30.86 | $30.24 | $30.71 | $26.85 | 1,120,298 |
| 2018-08-21 | $29.89 | $30.55 | $29.89 | $30.45 | $26.63 | 1,014,092 |
| 2018-08-20 | $29.78 | $30.09 | $29.57 | $29.84 | $26.09 | 1,480,505 |
| 2018-08-17 | $29.49 | $29.79 | $29.33 | $29.70 | $25.97 | 1,426,785 |
| 2018-08-16 | $29.03 | $29.81 | $29.03 | $29.59 | $25.87 | 1,089,009 |
| 2018-08-15 | $29.09 | $29.11 | $28.54 | $28.84 | $25.22 | 1,360,359 |
| 2018-08-14 | $29.39 | $29.86 | $29.30 | $29.50 | $25.80 | 518,811 |
| 2018-08-13 | $29.51 | $29.62 | $29.05 | $29.12 | $25.46 | 569,321 |
| 2018-08-10 | $30.04 | $30.04 | $29.37 | $29.51 | $25.80 | 896,232 |
| 2018-08-09 | $30.27 | $30.60 | $30.17 | $30.33 | $26.52 | 798,679 |
| 2018-08-08 | $30.26 | $30.52 | $29.82 | $30.42 | $26.43 | 1,167,883 |
| 2018-08-07 | $30.47 | $30.50 | $30.11 | $30.24 | $26.27 | 1,452,086 |
| 2018-08-06 | $29.88 | $30.34 | $29.88 | $30.26 | $26.29 | 1,846,093 |
| 2018-08-03 | $29.39 | $30.16 | $29.37 | $30.09 | $26.14 | 2,660,737 |
| 2018-08-02 | $29.39 | $30.16 | $28.92 | $29.28 | $25.44 | 2,822,666 |
| 2018-08-01 | $30.94 | $31.55 | $29.10 | $29.54 | $25.66 | 3,826,285 |
| 2018-07-31 | $28.98 | $29.55 | $28.81 | $29.51 | $25.64 | 2,345,873 |
| 2018-07-30 | $28.96 | $29.36 | $28.81 | $28.85 | $25.06 | 1,691,976 |
| 2018-07-27 | $28.97 | $29.17 | $28.65 | $28.87 | $25.08 | 975,440 |
| 2018-07-26 | $28.58 | $29.06 | $28.56 | $28.82 | $25.04 | 1,161,748 |
| 2018-07-25 | $28.58 | $28.72 | $28.27 | $28.67 | $24.91 | 945,443 |
| 2018-07-24 | $29.02 | $29.04 | $28.58 | $28.62 | $24.86 | 1,077,177 |
| 2018-07-23 | $28.80 | $28.83 | $28.53 | $28.66 | $24.90 | 464,864 |
| 2018-07-20 | $28.81 | $29.18 | $28.66 | $28.80 | $25.02 | 1,541,709 |
| 2018-07-19 | $29.17 | $29.17 | $28.71 | $29.04 | $25.23 | 931,436 |
| 2018-07-18 | $28.93 | $29.67 | $28.87 | $29.32 | $25.47 | 1,714,049 |
| 2018-07-17 | $28.65 | $29.14 | $28.55 | $28.98 | $25.18 | 1,290,181 |
| 2018-07-16 | $29.18 | $29.19 | $28.46 | $28.63 | $24.87 | 1,474,144 |
| 2018-07-13 | $29.32 | $29.58 | $29.07 | $29.22 | $25.38 | 1,082,170 |
| 2018-07-12 | $29.31 | $29.35 | $28.74 | $29.29 | $25.44 | 1,571,015 |
| 2018-07-11 | $29.66 | $29.66 | $28.80 | $29.11 | $25.29 | 2,321,923 |
| 2018-07-10 | $29.90 | $30.32 | $29.76 | $30.24 | $26.27 | 1,644,698 |
| 2018-07-09 | $29.24 | $30.40 | $29.23 | $29.98 | $26.04 | 2,968,020 |
| 2018-07-06 | $28.72 | $29.18 | $28.42 | $29.03 | $25.22 | 1,542,790 |
| 2018-07-05 | $28.77 | $28.97 | $28.40 | $28.88 | $25.09 | 1,140,515 |
| 2018-07-03 | $29.09 | $29.10 | $28.24 | $28.53 | $24.78 | 1,694,267 |
| 2018-07-02 | $28.43 | $28.88 | $28.29 | $28.80 | $25.02 | 1,790,566 |
| 2018-06-29 | $28.48 | $29.17 | $28.40 | $28.72 | $24.95 | 2,630,321 |
| 2018-06-28 | $28.25 | $28.37 | $27.68 | $28.36 | $24.64 | 1,723,542 |
| 2018-06-27 | $28.75 | $29.27 | $28.25 | $28.26 | $24.55 | 1,471,898 |
| 2018-06-26 | $28.97 | $29.04 | $28.26 | $28.64 | $24.88 | 1,454,691 |
| 2018-06-25 | $29.10 | $29.21 | $28.58 | $28.98 | $25.18 | 1,730,694 |
| 2018-06-22 | $29.34 | $29.63 | $28.94 | $29.23 | $25.39 | 1,970,167 |
| 2018-06-21 | $29.12 | $29.56 | $28.88 | $29.03 | $25.22 | 1,986,177 |
| 2018-06-20 | $29.24 | $29.24 | $28.38 | $28.97 | $25.17 | 3,887,703 |
| 2018-06-19 | $29.89 | $29.89 | $28.97 | $29.06 | $25.24 | 1,394,960 |
| 2018-06-18 | $30.07 | $30.45 | $29.95 | $30.30 | $26.32 | 1,426,338 |
| 2018-06-15 | $30.28 | $30.40 | $29.63 | $30.38 | $26.39 | 2,615,399 |
| 2018-06-14 | $30.76 | $30.87 | $30.15 | $30.41 | $26.42 | 1,182,673 |
| 2018-06-13 | $31.15 | $31.15 | $30.61 | $30.69 | $26.66 | 1,799,858 |
| 2018-06-12 | $31.75 | $31.93 | $31.01 | $31.06 | $26.98 | 1,897,225 |
| 2018-06-11 | $32.28 | $32.51 | $31.75 | $31.93 | $27.74 | 2,510,411 |
| 2018-06-08 | $32.86 | $33.18 | $32.72 | $33.06 | $28.72 | 1,996,958 |
| 2018-06-07 | $33.13 | $33.30 | $32.66 | $32.87 | $28.55 | 2,357,717 |
| 2018-06-06 | $32.57 | $33.18 | $32.31 | $33.16 | $28.81 | 1,739,231 |
| 2018-06-05 | $32.32 | $32.53 | $32.11 | $32.41 | $28.15 | 1,700,170 |
| 2018-06-04 | $32.54 | $32.64 | $32.20 | $32.31 | $28.07 | 909,724 |
| 2018-06-01 | $32.67 | $32.72 | $32.07 | $32.22 | $27.99 | 1,936,506 |
| 2018-05-31 | $32.96 | $33.03 | $32.25 | $32.33 | $28.09 | 2,094,038 |
| 2018-05-30 | $33.01 | $33.20 | $32.74 | $32.99 | $28.66 | 1,127,446 |
| 2018-05-29 | $32.98 | $33.63 | $32.62 | $32.79 | $28.48 | 1,549,751 |
| 2018-05-25 | $33.17 | $33.38 | $32.69 | $33.33 | $28.95 | 959,152 |
| 2018-05-24 | $33.72 | $33.94 | $33.34 | $33.41 | $29.02 | 812,100 |
| 2018-05-23 | $33.48 | $33.87 | $33.29 | $33.81 | $29.37 | 1,073,908 |
| 2018-05-22 | $34.21 | $34.42 | $33.67 | $33.79 | $29.35 | 1,159,350 |
| 2018-05-21 | $33.60 | $34.24 | $33.36 | $34.18 | $29.69 | 1,749,198 |
| 2018-05-18 | $33.17 | $33.41 | $33.08 | $33.22 | $28.86 | 1,685,136 |
| 2018-05-17 | $33.12 | $33.43 | $32.95 | $33.19 | $28.83 | 2,247,282 |
| 2018-05-16 | $32.86 | $33.23 | $32.72 | $33.18 | $28.82 | 1,804,493 |
| 2018-05-15 | $32.77 | $32.77 | $32.25 | $32.65 | $28.36 | 1,894,488 |
| 2018-05-14 | $33.09 | $33.27 | $32.78 | $32.94 | $28.62 | 1,114,821 |
| 2018-05-11 | $33.08 | $33.34 | $32.76 | $32.95 | $28.62 | 1,901,516 |
| 2018-05-10 | $33.45 | $33.52 | $32.97 | $33.04 | $28.70 | 2,164,371 |
| 2018-05-09 | $32.28 | $33.44 | $32.22 | $33.34 | $28.96 | 2,954,402 |
| 2018-05-08 | $31.92 | $32.49 | $31.79 | $32.25 | $27.85 | 1,981,431 |
| 2018-05-07 | $31.83 | $32.43 | $31.73 | $31.93 | $27.57 | 2,510,782 |
| 2018-05-04 | $30.63 | $31.77 | $30.36 | $31.64 | $27.32 | 2,119,932 |
| 2018-05-03 | $30.86 | $31.28 | $30.05 | $30.69 | $26.50 | 2,308,615 |
| 2018-05-02 | $29.73 | $31.88 | $29.67 | $30.80 | $26.60 | 4,145,015 |
| 2018-05-01 | $30.06 | $30.06 | $29.14 | $29.72 | $25.66 | 3,712,636 |
| 2018-04-30 | $30.66 | $31.34 | $30.18 | $30.19 | $26.07 | 1,917,053 |
| 2018-04-27 | $30.77 | $30.91 | $30.24 | $30.58 | $26.41 | 2,753,555 |
| 2018-04-26 | $30.00 | $30.85 | $29.67 | $30.67 | $26.48 | 1,818,809 |
| 2018-04-25 | $29.85 | $30.16 | $29.43 | $29.94 | $25.85 | 1,161,619 |
| 2018-04-24 | $30.60 | $30.70 | $29.21 | $29.86 | $25.78 | 1,444,996 |
| 2018-04-23 | $29.52 | $30.69 | $29.52 | $30.33 | $26.19 | 1,842,389 |
| 2018-04-20 | $29.81 | $30.15 | $28.95 | $29.52 | $25.49 | 3,262,641 |
| 2018-04-19 | $30.83 | $30.84 | $30.17 | $30.50 | $26.34 | 1,145,833 |
| 2018-04-18 | $30.93 | $31.08 | $30.71 | $30.77 | $26.57 | 1,222,891 |
| 2018-04-17 | $30.37 | $30.82 | $30.37 | $30.71 | $26.52 | 987,599 |
| 2018-04-16 | $30.08 | $30.44 | $29.81 | $30.39 | $26.24 | 870,379 |
| 2018-04-13 | $30.48 | $30.50 | $29.90 | $30.01 | $25.91 | 1,291,163 |
| 2018-04-12 | $29.73 | $30.39 | $29.62 | $30.21 | $26.09 | 1,356,261 |
| 2018-04-11 | $29.69 | $29.69 | $29.30 | $29.46 | $25.44 | 1,624,827 |
| 2018-04-10 | $30.02 | $30.33 | $29.43 | $29.88 | $25.80 | 2,769,682 |
| 2018-04-09 | $29.60 | $29.83 | $29.09 | $29.52 | $25.49 | 2,175,274 |
| 2018-04-06 | $29.99 | $30.27 | $29.14 | $29.50 | $25.47 | 2,046,227 |
| 2018-04-05 | $29.61 | $30.33 | $29.54 | $30.29 | $26.16 | 1,984,853 |
| 2018-04-04 | $29.42 | $29.47 | $28.54 | $29.44 | $25.42 | 2,883,727 |
| 2018-04-03 | $29.66 | $30.03 | $28.94 | $30.01 | $25.91 | 1,644,561 |
| 2018-04-02 | $30.32 | $30.55 | $29.18 | $29.49 | $25.47 | 1,134,343 |
| 2018-03-29 | $30.09 | $30.54 | $29.96 | $30.39 | $26.24 | 1,219,135 |
| 2018-03-28 | $30.04 | $30.38 | $29.67 | $29.82 | $25.75 | 2,017,552 |
| 2018-03-27 | $31.21 | $31.24 | $29.78 | $29.96 | $25.87 | 1,601,216 |
| 2018-03-26 | $30.69 | $31.19 | $30.46 | $31.13 | $26.88 | 2,513,937 |
| 2018-03-23 | $31.10 | $31.10 | $30.18 | $30.35 | $26.21 | 2,826,822 |
| 2018-03-22 | $30.37 | $31.01 | $30.21 | $30.60 | $26.42 | 2,994,909 |
| 2018-03-21 | $29.88 | $31.24 | $29.66 | $30.78 | $26.58 | 3,207,961 |
| 2018-03-20 | $30.08 | $30.46 | $29.72 | $29.78 | $25.72 | 2,873,556 |
| 2018-03-19 | $31.02 | $31.08 | $29.91 | $30.04 | $25.94 | 3,787,621 |
| 2018-03-16 | $31.39 | $31.68 | $30.92 | $31.14 | $26.89 | 3,685,216 |
| 2018-03-15 | $31.63 | $31.72 | $31.28 | $31.30 | $27.03 | 3,396,114 |
| 2018-03-14 | $32.89 | $32.95 | $31.38 | $31.54 | $27.24 | 4,211,704 |
| 2018-03-13 | $33.33 | $33.51 | $32.70 | $32.78 | $28.31 | 1,211,778 |
| 2018-03-12 | $33.08 | $33.58 | $32.99 | $33.14 | $28.62 | 1,077,005 |
| 2018-03-09 | $32.95 | $33.30 | $32.80 | $33.01 | $28.51 | 1,280,808 |
| 2018-03-08 | $32.84 | $33.01 | $32.09 | $32.43 | $28.00 | 748,319 |
| 2018-03-07 | $32.71 | $33.15 | $32.53 | $32.85 | $28.37 | 1,411,915 |
| 2018-03-06 | $32.44 | $33.10 | $32.44 | $32.96 | $28.46 | 2,613,304 |
| 2018-03-05 | $31.09 | $32.44 | $31.09 | $32.21 | $27.81 | 1,763,835 |
| 2018-03-02 | $31.32 | $31.48 | $30.66 | $31.32 | $27.05 | 2,442,059 |
| 2018-03-01 | $32.58 | $33.03 | $31.66 | $31.68 | $27.36 | 2,238,543 |
| 2018-02-28 | $32.31 | $32.80 | $32.20 | $32.50 | $28.06 | 4,111,055 |
| 2018-02-27 | $33.01 | $33.16 | $31.94 | $32.11 | $27.73 | 1,699,885 |
| 2018-02-26 | $33.18 | $33.21 | $32.35 | $33.11 | $28.59 | 1,425,392 |
| 2018-02-23 | $33.31 | $33.57 | $32.96 | $33.20 | $28.67 | 918,638 |
| 2018-02-22 | $33.28 | $33.78 | $33.07 | $33.15 | $28.63 | 843,671 |
| 2018-02-21 | $33.06 | $33.83 | $33.06 | $33.22 | $28.69 | 1,443,957 |
| 2018-02-20 | $32.70 | $33.57 | $32.50 | $33.05 | $28.54 | 1,850,652 |
| 2018-02-16 | $32.98 | $33.31 | $32.57 | $32.67 | $28.21 | 1,575,874 |
| 2018-02-15 | $33.51 | $33.60 | $32.40 | $33.23 | $28.69 | 2,304,347 |
| 2018-02-14 | $31.93 | $32.85 | $31.83 | $32.72 | $28.25 | 1,584,491 |
| 2018-02-13 | $31.32 | $32.48 | $31.14 | $32.27 | $27.87 | 2,604,406 |
| 2018-02-12 | $30.81 | $31.60 | $30.60 | $31.32 | $27.05 | 4,755,595 |
| 2018-02-09 | $31.08 | $31.23 | $29.57 | $30.55 | $26.38 | 5,850,953 |
| 2018-02-08 | $32.89 | $33.35 | $30.77 | $30.97 | $26.74 | 5,467,637 |
| 2018-02-07 | $35.24 | $35.90 | $33.15 | $33.25 | $28.53 | 5,164,405 |
| 2018-02-06 | $34.87 | $35.95 | $34.50 | $35.95 | $30.84 | 4,448,903 |
| 2018-02-05 | $35.86 | $36.56 | $34.75 | $35.40 | $30.37 | 3,477,172 |
| 2018-02-02 | $36.77 | $37.04 | $36.03 | $36.06 | $30.94 | 2,511,111 |
| 2018-02-01 | $37.06 | $37.73 | $36.73 | $36.95 | $31.70 | 1,170,999 |
| 2018-01-31 | $37.25 | $38.13 | $36.90 | $37.28 | $31.99 | 1,903,533 |
| 2018-01-30 | $37.27 | $37.62 | $36.88 | $36.89 | $31.65 | 1,020,474 |
| 2018-01-29 | $37.66 | $37.90 | $37.25 | $37.66 | $32.31 | 2,563,838 |
| 2018-01-26 | $38.07 | $38.40 | $37.49 | $37.69 | $32.34 | 1,620,317 |
| 2018-01-25 | $37.69 | $38.75 | $37.69 | $38.07 | $32.66 | 1,339,686 |
| 2018-01-24 | $36.94 | $38.56 | $36.75 | $37.39 | $32.08 | 2,000,694 |
| 2018-01-23 | $36.91 | $36.91 | $36.12 | $36.37 | $31.20 | 1,726,999 |
| 2018-01-22 | $36.70 | $37.25 | $36.68 | $36.94 | $31.69 | 1,311,232 |
| 2018-01-19 | $36.82 | $37.06 | $36.19 | $36.88 | $31.64 | 1,293,196 |
| 2018-01-18 | $36.50 | $36.92 | $36.14 | $36.64 | $31.44 | 2,027,151 |
| 2018-01-17 | $37.98 | $38.29 | $36.04 | $36.50 | $31.32 | 3,157,008 |
| 2018-01-16 | $38.18 | $38.34 | $37.29 | $37.75 | $32.39 | 1,565,813 |
| 2018-01-12 | $38.07 | $38.13 | $37.47 | $38.07 | $32.66 | 1,445,375 |
| 2018-01-11 | $37.49 | $38.16 | $37.33 | $37.95 | $32.56 | 1,783,892 |
| 2018-01-10 | $37.66 | $37.67 | $36.72 | $37.31 | $32.01 | 2,272,420 |
| 2018-01-09 | $38.57 | $38.61 | $37.66 | $37.75 | $32.39 | 2,469,188 |
| 2018-01-08 | $38.70 | $38.84 | $38.26 | $38.30 | $32.86 | 2,111,444 |
| 2018-01-05 | $37.95 | $38.80 | $37.78 | $38.60 | $33.12 | 1,616,217 |
| 2018-01-04 | $37.74 | $38.08 | $37.62 | $37.73 | $32.37 | 1,576,024 |
| 2018-01-03 | $37.02 | $37.62 | $36.62 | $37.41 | $32.10 | 1,934,425 |
| 2018-01-02 | $35.70 | $36.75 | $35.53 | $36.62 | $31.42 | 1,617,397 |
| 2017-12-29 | $35.80 | $35.89 | $35.35 | $35.58 | $30.53 | 1,353,386 |
| 2017-12-28 | $35.33 | $35.62 | $34.93 | $35.62 | $30.56 | 834,674 |
| 2017-12-27 | $35.07 | $35.39 | $34.91 | $35.22 | $30.22 | 962,033 |
| 2017-12-26 | $34.26 | $34.98 | $34.12 | $34.95 | $29.99 | 838,586 |
| 2017-12-22 | $34.90 | $34.91 | $34.51 | $34.59 | $29.68 | 844,256 |
| 2017-12-21 | $34.93 | $35.00 | $34.59 | $34.72 | $29.79 | 1,110,158 |
| 2017-12-20 | $34.22 | $35.25 | $34.05 | $34.93 | $29.97 | 1,926,945 |
| 2017-12-19 | $34.23 | $34.34 | $33.92 | $34.03 | $29.20 | 1,183,575 |
| 2017-12-18 | $34.08 | $34.36 | $34.08 | $34.23 | $29.37 | 911,713 |
| 2017-12-15 | $33.76 | $34.00 | $33.34 | $33.87 | $29.06 | 2,826,333 |
| 2017-12-14 | $34.38 | $34.45 | $33.57 | $33.70 | $28.91 | 1,310,211 |
| 2017-12-13 | $34.39 | $34.69 | $34.32 | $34.38 | $29.50 | 1,510,610 |
| 2017-12-12 | $35.05 | $35.09 | $34.22 | $34.29 | $29.42 | 2,517,024 |
| 2017-12-11 | $34.80 | $35.06 | $34.44 | $34.85 | $29.90 | 1,767,801 |
| 2017-12-08 | $35.50 | $35.57 | $34.77 | $34.79 | $29.85 | 1,029,587 |
| 2017-12-07 | $35.39 | $35.69 | $35.15 | $35.33 | $30.31 | 958,926 |
| 2017-12-06 | $34.88 | $35.44 | $34.54 | $35.31 | $30.30 | 1,782,256 |
| 2017-12-05 | $34.58 | $35.48 | $34.27 | $34.96 | $30.00 | 1,590,789 |
| 2017-12-04 | $35.47 | $35.54 | $34.39 | $34.58 | $29.67 | 1,865,597 |
| 2017-12-01 | $35.77 | $35.81 | $34.19 | $34.98 | $30.01 | 1,581,720 |
| 2017-11-30 | $35.50 | $35.75 | $35.27 | $35.64 | $30.58 | 1,147,286 |
| 2017-11-29 | $35.94 | $35.94 | $34.90 | $35.33 | $30.31 | 1,535,843 |
| 2017-11-28 | $36.75 | $36.79 | $35.91 | $35.96 | $30.85 | 1,443,842 |
| 2017-11-27 | $36.80 | $36.89 | $36.43 | $36.69 | $31.48 | 752,296 |
| 2017-11-24 | $37.13 | $37.14 | $36.59 | $36.85 | $31.62 | 383,996 |
| 2017-11-22 | $37.15 | $37.26 | $36.70 | $36.92 | $31.68 | 958,162 |
| 2017-11-21 | $36.49 | $37.22 | $36.07 | $37.15 | $31.87 | 1,495,421 |
| 2017-11-20 | $36.23 | $36.30 | $35.96 | $36.24 | $31.09 | 679,885 |
| 2017-11-17 | $36.06 | $36.34 | $35.64 | $36.23 | $31.08 | 2,066,470 |
| 2017-11-16 | $35.52 | $36.53 | $35.45 | $36.07 | $30.95 | 1,358,721 |
| 2017-11-15 | $35.34 | $35.62 | $34.80 | $35.36 | $30.34 | 2,036,717 |
| 2017-11-14 | $36.43 | $36.68 | $35.56 | $35.60 | $30.54 | 1,389,948 |
| 2017-11-13 | $36.19 | $36.63 | $36.02 | $36.54 | $31.35 | 1,069,117 |
| 2017-11-10 | $36.00 | $37.33 | $36.00 | $36.54 | $31.35 | 1,809,022 |
| 2017-11-09 | $36.21 | $36.77 | $35.67 | $36.19 | $31.05 | 1,126,531 |
| 2017-11-08 | $35.92 | $36.77 | $35.74 | $36.77 | $31.37 | 1,398,387 |
| 2017-11-07 | $35.81 | $36.16 | $35.41 | $35.94 | $30.67 | 931,282 |
| 2017-11-06 | $35.72 | $36.20 | $35.71 | $35.86 | $30.60 | 1,495,692 |
| 2017-11-03 | $35.84 | $36.00 | $35.27 | $35.47 | $30.27 | 1,621,216 |
| 2017-11-02 | $36.32 | $36.32 | $35.15 | $35.78 | $30.53 | 2,029,105 |
| 2017-11-01 | $36.95 | $37.52 | $36.08 | $36.20 | $30.89 | 2,011,963 |
| 2017-10-31 | $36.05 | $37.46 | $35.51 | $36.53 | $31.17 | 3,383,093 |
| 2017-10-30 | $35.16 | $36.10 | $35.12 | $35.73 | $30.49 | 1,962,138 |
| 2017-10-27 | $35.26 | $35.53 | $34.77 | $35.40 | $30.21 | 913,383 |
| 2017-10-26 | $35.38 | $35.66 | $35.17 | $35.35 | $30.16 | 1,248,291 |
| 2017-10-25 | $35.35 | $35.50 | $34.87 | $35.45 | $30.25 | 1,186,537 |
| 2017-10-24 | $34.68 | $35.50 | $34.68 | $35.31 | $30.13 | 1,077,997 |
| 2017-10-23 | $35.03 | $35.08 | $34.46 | $34.55 | $29.48 | 1,856,202 |
| 2017-10-20 | $35.17 | $35.38 | $34.94 | $35.13 | $29.98 | 2,192,244 |
| 2017-10-19 | $34.02 | $35.13 | $33.86 | $35.10 | $29.95 | 1,718,104 |
| 2017-10-18 | $34.92 | $35.04 | $34.12 | $34.25 | $29.22 | 2,768,054 |
| 2017-10-17 | $35.39 | $35.61 | $34.76 | $34.81 | $29.70 | 1,855,920 |
| 2017-10-16 | $35.66 | $35.76 | $35.00 | $35.46 | $30.26 | 2,066,906 |
| 2017-10-13 | $36.02 | $36.02 | $35.45 | $35.54 | $30.33 | 1,160,395 |
| 2017-10-12 | $35.60 | $35.72 | $35.41 | $35.51 | $30.30 | 947,581 |
| 2017-10-11 | $35.87 | $36.04 | $35.55 | $35.72 | $30.48 | 1,422,517 |
| 2017-10-10 | $36.68 | $36.73 | $35.85 | $36.05 | $30.76 | 1,676,241 |
| 2017-10-09 | $36.71 | $36.75 | $36.19 | $36.47 | $31.12 | 1,726,785 |
| 2017-10-06 | $36.42 | $36.83 | $36.30 | $36.61 | $31.24 | 1,491,659 |
| 2017-10-05 | $36.57 | $36.70 | $36.16 | $36.68 | $31.30 | 1,117,417 |
| 2017-10-04 | $36.59 | $36.76 | $36.31 | $36.40 | $31.06 | 1,084,778 |
| 2017-10-03 | $36.51 | $36.84 | $36.19 | $36.51 | $31.15 | 1,681,552 |
| 2017-10-02 | $34.80 | $36.59 | $34.75 | $36.52 | $31.16 | 4,031,224 |
| 2017-09-29 | $34.53 | $34.83 | $34.22 | $34.25 | $29.22 | 2,056,828 |
| 2017-09-28 | $33.98 | $34.85 | $33.76 | $34.53 | $29.46 | 2,692,124 |
| 2017-09-27 | $34.38 | $34.65 | $33.57 | $33.89 | $28.92 | 1,898,377 |
| 2017-09-26 | $33.81 | $34.02 | $33.50 | $33.78 | $28.82 | 1,400,954 |
| 2017-09-25 | $33.55 | $33.95 | $33.44 | $33.72 | $28.77 | 2,261,104 |
| 2017-09-22 | $33.86 | $34.02 | $33.46 | $33.78 | $28.82 | 1,014,040 |
| 2017-09-21 | $33.81 | $34.09 | $33.58 | $33.94 | $28.96 | 1,324,610 |
| 2017-09-20 | $33.80 | $33.99 | $33.59 | $33.87 | $28.90 | 1,475,011 |
| 2017-09-19 | $33.50 | $33.81 | $32.98 | $33.71 | $28.76 | 2,234,980 |
| 2017-09-18 | $32.40 | $33.48 | $32.40 | $33.46 | $28.55 | 3,105,798 |
| 2017-09-15 | $31.18 | $32.32 | $30.95 | $32.29 | $27.55 | 3,057,735 |
| 2017-09-14 | $31.50 | $31.50 | $30.92 | $31.09 | $26.53 | 1,586,388 |
| 2017-09-13 | $31.47 | $31.53 | $31.15 | $31.45 | $26.84 | 1,518,565 |
| 2017-09-12 | $31.02 | $31.88 | $31.02 | $31.45 | $26.84 | 2,117,713 |
| 2017-09-11 | $30.95 | $31.34 | $30.72 | $30.79 | $26.27 | 1,731,349 |
| 2017-09-08 | $30.76 | $30.89 | $30.20 | $30.61 | $26.12 | 1,335,940 |
| 2017-09-07 | $31.02 | $31.06 | $30.51 | $30.87 | $26.34 | 1,828,675 |
| 2017-09-06 | $32.05 | $32.06 | $31.04 | $31.07 | $26.51 | 2,358,625 |
| 2017-09-05 | $31.90 | $32.18 | $30.95 | $31.36 | $26.76 | 1,879,156 |
| 2017-09-01 | $32.44 | $32.44 | $31.91 | $32.03 | $27.33 | 1,535,598 |
| 2017-08-31 | $32.31 | $32.47 | $32.09 | $32.23 | $27.50 | 1,460,177 |
| 2017-08-30 | $30.84 | $32.10 | $30.75 | $32.06 | $27.36 | 2,509,793 |
| 2017-08-29 | $30.47 | $30.99 | $30.33 | $30.91 | $26.37 | 1,265,000 |
| 2017-08-28 | $30.16 | $31.14 | $30.15 | $30.85 | $26.32 | 2,121,888 |
| 2017-08-25 | $30.23 | $30.26 | $29.66 | $29.99 | $25.59 | 1,138,703 |
| 2017-08-24 | $30.20 | $30.26 | $29.84 | $29.93 | $25.54 | 1,292,019 |
| 2017-08-23 | $30.29 | $30.62 | $30.06 | $30.09 | $25.67 | 1,172,818 |
| 2017-08-22 | $30.61 | $30.71 | $30.42 | $30.60 | $26.11 | 1,177,960 |
| 2017-08-21 | $30.02 | $30.42 | $29.93 | $30.39 | $25.93 | 1,500,437 |
| 2017-08-18 | $29.58 | $30.16 | $29.41 | $30.02 | $25.62 | 1,376,656 |
| 2017-08-17 | $30.40 | $30.57 | $29.58 | $29.62 | $25.27 | 1,127,561 |
| 2017-08-16 | $30.65 | $30.65 | $30.21 | $30.57 | $26.08 | 1,179,539 |
| 2017-08-15 | $29.75 | $30.64 | $29.69 | $30.50 | $26.02 | 2,884,261 |
| 2017-08-14 | $29.50 | $29.62 | $29.15 | $29.61 | $25.27 | 1,682,705 |
| 2017-08-11 | $28.47 | $29.26 | $28.45 | $29.18 | $24.90 | 1,749,476 |
| 2017-08-10 | $29.43 | $29.53 | $28.54 | $28.62 | $24.42 | 2,633,817 |
| 2017-08-09 | $30.00 | $30.08 | $29.34 | $29.62 | $25.27 | 1,581,719 |
| 2017-08-08 | $30.90 | $30.93 | $30.12 | $30.17 | $25.74 | 1,070,517 |
| 2017-08-07 | $31.37 | $31.64 | $31.05 | $31.11 | $26.37 | 1,325,767 |
| 2017-08-04 | $31.15 | $31.81 | $31.00 | $31.29 | $26.52 | 1,770,478 |
| 2017-08-03 | $31.04 | $31.40 | $30.76 | $31.00 | $26.28 | 2,505,919 |
| 2017-08-02 | $30.37 | $31.38 | $29.93 | $31.10 | $26.36 | 2,308,904 |
| 2017-08-01 | $29.50 | $30.67 | $28.66 | $30.19 | $25.59 | 3,963,787 |
| 2017-07-31 | $30.36 | $30.42 | $29.36 | $29.48 | $24.99 | 3,278,599 |
| 2017-07-28 | $30.56 | $30.75 | $30.08 | $30.25 | $25.64 | 2,057,632 |
| 2017-07-27 | $31.25 | $31.25 | $30.20 | $30.48 | $25.84 | 2,608,079 |
| 2017-07-26 | $31.51 | $31.51 | $30.91 | $31.11 | $26.37 | 1,486,061 |
| 2017-07-25 | $31.23 | $31.67 | $30.89 | $31.57 | $26.76 | 1,792,467 |
| 2017-07-24 | $31.35 | $31.35 | $30.70 | $30.99 | $26.27 | 1,115,551 |
| 2017-07-21 | $30.84 | $31.29 | $30.70 | $31.25 | $26.49 | 1,045,629 |
| 2017-07-20 | $31.15 | $31.33 | $30.82 | $30.87 | $26.17 | 1,159,686 |
| 2017-07-19 | $30.65 | $31.41 | $30.65 | $31.18 | $26.43 | 1,096,621 |
| 2017-07-18 | $31.26 | $31.27 | $30.52 | $30.56 | $25.90 | 1,568,933 |
| 2017-07-17 | $31.39 | $31.58 | $31.19 | $31.32 | $26.55 | 1,086,720 |
| 2017-07-14 | $30.86 | $31.52 | $30.72 | $31.35 | $26.57 | 1,686,695 |
| 2017-07-13 | $30.93 | $30.96 | $30.46 | $30.85 | $26.15 | 2,122,806 |
| 2017-07-12 | $30.34 | $31.09 | $30.14 | $30.90 | $26.19 | 1,395,214 |
| 2017-07-11 | $30.10 | $30.18 | $29.65 | $30.06 | $25.48 | 1,837,968 |
| 2017-07-10 | $29.96 | $30.15 | $29.58 | $30.01 | $25.44 | 1,593,865 |
| 2017-07-07 | $29.60 | $30.20 | $29.50 | $30.10 | $25.51 | 1,506,187 |
| 2017-07-06 | $29.90 | $30.09 | $29.54 | $29.63 | $25.12 | 2,385,073 |
| 2017-07-05 | $30.34 | $30.46 | $29.86 | $29.89 | $25.34 | 2,111,116 |
| 2017-07-03 | $30.57 | $30.69 | $30.12 | $30.28 | $25.67 | 788,888 |
| 2017-06-30 | $29.99 | $30.75 | $29.93 | $30.28 | $25.67 | 1,899,514 |
| 2017-06-29 | $30.34 | $30.53 | $29.25 | $29.87 | $25.32 | 2,633,790 |
| 2017-06-28 | $29.62 | $30.34 | $29.62 | $30.24 | $25.63 | 4,300,085 |
| 2017-06-27 | $29.19 | $29.80 | $28.95 | $29.31 | $24.84 | 2,605,662 |
| 2017-06-26 | $28.31 | $29.06 | $28.19 | $29.02 | $24.60 | 2,463,932 |
| 2017-06-23 | $28.31 | $28.56 | $27.79 | $28.26 | $23.95 | 10,761,041 |
| 2017-06-22 | $28.60 | $28.80 | $27.96 | $28.24 | $23.94 | 2,185,901 |
| 2017-06-21 | $30.14 | $30.27 | $28.54 | $28.67 | $24.30 | 3,711,680 |
| 2017-06-20 | $29.59 | $30.29 | $29.31 | $30.16 | $25.57 | 3,158,626 |
| 2017-06-19 | $29.88 | $30.10 | $29.55 | $29.77 | $25.23 | 1,411,872 |
| 2017-06-16 | $28.99 | $29.54 | $28.94 | $29.48 | $24.99 | 2,078,073 |
| 2017-06-15 | $28.94 | $29.46 | $28.83 | $29.14 | $24.70 | 1,334,729 |
| 2017-06-14 | $30.45 | $30.47 | $29.00 | $29.44 | $24.95 | 2,691,481 |
| 2017-06-13 | $30.50 | $30.79 | $30.34 | $30.60 | $25.94 | 1,361,925 |
| 2017-06-12 | $30.67 | $30.91 | $30.25 | $30.37 | $25.74 | 1,477,882 |
| 2017-06-09 | $29.82 | $30.85 | $29.79 | $30.69 | $26.01 | 2,302,941 |
| 2017-06-08 | $28.94 | $30.07 | $28.72 | $29.75 | $25.22 | 1,355,281 |
| 2017-06-07 | $29.14 | $29.14 | $28.74 | $28.97 | $24.56 | 1,508,227 |
| 2017-06-06 | $28.79 | $29.34 | $28.45 | $29.12 | $24.68 | 1,445,524 |
| 2017-06-05 | $29.23 | $29.47 | $28.82 | $28.99 | $24.57 | 1,870,460 |
| 2017-06-02 | $29.85 | $30.15 | $29.32 | $29.32 | $24.85 | 2,536,311 |
| 2017-06-01 | $29.38 | $29.90 | $29.35 | $29.79 | $25.25 | 1,949,289 |
| 2017-05-31 | $29.49 | $29.83 | $28.60 | $29.34 | $24.87 | 1,706,191 |
| 2017-05-30 | $30.12 | $30.15 | $29.44 | $29.72 | $25.19 | 1,484,612 |
| 2017-05-26 | $30.44 | $30.50 | $29.97 | $30.15 | $25.56 | 817,133 |
| 2017-05-25 | $30.84 | $31.00 | $30.01 | $30.30 | $25.68 | 2,306,649 |
| 2017-05-24 | $30.96 | $31.22 | $30.42 | $30.53 | $25.88 | 1,210,182 |
| 2017-05-23 | $31.20 | $31.22 | $30.59 | $30.85 | $26.15 | 1,373,806 |
| 2017-05-22 | $31.50 | $31.58 | $30.91 | $31.09 | $26.35 | 2,163,725 |
| 2017-05-19 | $31.05 | $31.75 | $31.02 | $31.20 | $26.45 | 1,427,682 |
| 2017-05-18 | $30.36 | $31.04 | $30.09 | $30.76 | $26.07 | 1,265,451 |
| 2017-05-17 | $31.48 | $31.68 | $30.50 | $30.62 | $25.96 | 1,726,609 |
| 2017-05-16 | $31.99 | $32.33 | $31.88 | $32.26 | $27.35 | 1,686,614 |
| 2017-05-15 | $31.71 | $32.25 | $31.50 | $31.86 | $27.01 | 1,939,788 |
| 2017-05-12 | $31.05 | $31.96 | $31.04 | $31.36 | $26.58 | 2,543,969 |
| 2017-05-11 | $30.71 | $30.82 | $30.05 | $30.78 | $26.09 | 1,741,063 |
| 2017-05-10 | $29.55 | $30.77 | $29.55 | $30.74 | $26.06 | 2,241,051 |
| 2017-05-09 | $29.69 | $29.91 | $29.24 | $29.51 | $25.01 | 1,985,970 |
| 2017-05-08 | $30.06 | $30.06 | $29.48 | $29.72 | $25.19 | 3,747,157 |
| 2017-05-05 | $29.47 | $30.03 | $29.35 | $29.72 | $25.02 | 2,699,187 |
| 2017-05-04 | $30.75 | $30.75 | $28.88 | $29.38 | $24.74 | 4,514,861 |
| 2017-05-03 | $31.41 | $32.48 | $30.20 | $30.73 | $25.87 | 6,814,231 |
| 2017-05-02 | $32.38 | $32.73 | $31.84 | $31.93 | $26.88 | 2,644,062 |
| 2017-05-01 | $32.25 | $32.65 | $31.71 | $32.34 | $27.23 | 1,836,813 |
| 2017-04-28 | $32.61 | $32.61 | $32.10 | $32.13 | $27.05 | 2,119,697 |
| 2017-04-27 | $33.32 | $33.48 | $32.55 | $32.58 | $27.43 | 2,234,509 |
| 2017-04-26 | $33.55 | $33.67 | $33.16 | $33.30 | $28.04 | 1,749,677 |
| 2017-04-25 | $33.34 | $33.66 | $33.20 | $33.54 | $28.24 | 1,914,173 |
| 2017-04-24 | $32.90 | $33.20 | $32.73 | $33.14 | $27.90 | 2,042,169 |
| 2017-04-21 | $32.17 | $32.34 | $31.75 | $32.22 | $27.13 | 2,277,455 |
| 2017-04-20 | $31.77 | $32.25 | $31.56 | $32.22 | $27.13 | 2,675,346 |
| 2017-04-19 | $31.00 | $32.00 | $30.85 | $31.55 | $26.56 | 3,686,488 |
| 2017-04-18 | $30.12 | $30.66 | $30.07 | $30.55 | $25.72 | 1,401,933 |
| 2017-04-17 | $30.32 | $30.62 | $30.13 | $30.40 | $25.60 | 2,247,187 |
| 2017-04-13 | $30.73 | $31.21 | $30.22 | $30.30 | $25.51 | 2,040,344 |
| 2017-04-12 | $30.83 | $31.23 | $30.17 | $30.78 | $25.92 | 5,918,633 |
| 2017-04-11 | $31.25 | $31.25 | $30.39 | $30.89 | $26.01 | 4,144,501 |
| 2017-04-10 | $31.79 | $31.98 | $31.22 | $31.26 | $26.32 | 2,575,984 |
| 2017-04-07 | $31.78 | $31.96 | $31.44 | $31.80 | $26.78 | 2,990,051 |
| 2017-04-06 | $31.41 | $31.97 | $31.23 | $31.87 | $26.83 | 2,588,675 |
| 2017-04-05 | $32.22 | $32.51 | $31.25 | $31.32 | $26.37 | 1,867,743 |
| 2017-04-04 | $32.29 | $32.29 | $31.75 | $31.84 | $26.81 | 2,224,553 |
| 2017-04-03 | $33.00 | $33.20 | $31.92 | $32.28 | $27.18 | 1,854,054 |
| 2017-03-31 | $32.39 | $33.17 | $32.25 | $32.87 | $27.68 | 2,245,676 |
| 2017-03-30 | $32.35 | $33.04 | $32.25 | $32.44 | $27.31 | 2,454,579 |
| 2017-03-29 | $33.35 | $33.45 | $32.11 | $32.37 | $27.26 | 3,371,786 |
| 2017-03-28 | $32.77 | $33.88 | $32.73 | $33.34 | $28.07 | 2,559,690 |
| 2017-03-27 | $31.87 | $32.90 | $31.79 | $32.78 | $27.60 | 1,217,323 |
| 2017-03-24 | $33.10 | $33.35 | $32.37 | $32.77 | $27.59 | 1,527,488 |
| 2017-03-23 | $32.46 | $33.24 | $32.11 | $32.97 | $27.76 | 1,890,152 |
| 2017-03-22 | $32.06 | $32.53 | $31.53 | $32.52 | $27.38 | 2,163,346 |
| 2017-03-21 | $33.27 | $33.35 | $32.06 | $32.07 | $27.00 | 1,629,496 |
| 2017-03-20 | $33.00 | $33.29 | $32.68 | $33.11 | $27.88 | 1,125,398 |
| 2017-03-17 | $33.22 | $33.33 | $32.90 | $33.07 | $27.84 | 5,055,837 |
| 2017-03-16 | $33.35 | $33.35 | $32.66 | $33.07 | $27.84 | 1,907,872 |
| 2017-03-15 | $32.54 | $33.23 | $32.36 | $33.13 | $27.89 | 1,477,960 |
| 2017-03-14 | $32.09 | $32.21 | $31.61 | $32.13 | $27.05 | 1,694,474 |
| 2017-03-13 | $31.82 | $32.48 | $31.36 | $32.38 | $27.26 | 1,735,803 |
| 2017-03-10 | $31.57 | $32.37 | $31.57 | $31.70 | $26.69 | 1,655,884 |
| 2017-03-09 | $31.81 | $32.16 | $31.22 | $31.56 | $26.57 | 1,695,433 |
| 2017-03-08 | $31.89 | $32.22 | $31.79 | $31.88 | $26.84 | 1,908,544 |
| 2017-03-07 | $31.81 | $32.08 | $31.51 | $31.93 | $26.88 | 1,486,480 |
| 2017-03-06 | $31.80 | $32.33 | $31.46 | $31.99 | $26.94 | 2,180,748 |
| 2017-03-03 | $31.67 | $32.40 | $31.62 | $32.34 | $27.23 | 2,678,023 |
| 2017-03-02 | $32.15 | $32.20 | $31.62 | $31.67 | $26.67 | 2,051,286 |
| 2017-03-01 | $31.63 | $32.39 | $31.63 | $32.23 | $27.14 | 3,612,845 |
| 2017-02-28 | $30.70 | $31.12 | $30.51 | $31.08 | $26.17 | 2,033,124 |
| 2017-02-27 | $30.75 | $31.20 | $30.63 | $30.90 | $26.02 | 1,713,181 |
| 2017-02-24 | $30.99 | $31.22 | $30.62 | $30.80 | $25.93 | 2,622,435 |
| 2017-02-23 | $32.08 | $32.10 | $31.19 | $31.38 | $26.42 | 2,683,823 |
| 2017-02-22 | $32.15 | $32.37 | $31.78 | $31.90 | $26.86 | 2,184,293 |
| 2017-02-21 | $31.00 | $32.50 | $30.99 | $32.49 | $27.36 | 4,796,642 |
| 2017-02-17 | $30.53 | $30.90 | $30.11 | $30.86 | $25.98 | 2,081,974 |
| 2017-02-16 | $31.00 | $31.43 | $30.53 | $30.58 | $25.75 | 1,755,633 |
| 2017-02-15 | $29.94 | $30.91 | $29.80 | $30.87 | $25.99 | 2,775,838 |
| 2017-02-14 | $29.71 | $30.20 | $29.38 | $29.95 | $25.22 | 1,722,805 |
| 2017-02-13 | $30.12 | $30.33 | $29.88 | $29.93 | $25.20 | 2,112,253 |
| 2017-02-10 | $29.51 | $30.05 | $29.45 | $29.81 | $25.10 | 1,796,378 |
| 2017-02-09 | $29.20 | $29.42 | $28.86 | $29.27 | $24.64 | 2,398,850 |
| 2017-02-08 | $29.20 | $29.32 | $28.67 | $29.22 | $24.60 | 3,497,188 |
| 2017-02-07 | $30.23 | $30.36 | $29.44 | $29.50 | $24.67 | 2,736,487 |
| 2017-02-06 | $30.64 | $30.64 | $30.08 | $30.28 | $25.32 | 2,257,563 |
| 2017-02-03 | $29.98 | $30.87 | $29.90 | $30.83 | $25.78 | 3,905,224 |
| 2017-02-02 | $29.31 | $30.19 | $29.31 | $29.88 | $24.99 | 4,083,448 |
| 2017-02-01 | $27.55 | $30.00 | $27.55 | $29.33 | $24.53 | 72,594 |
| 2017-01-31 | $26.29 | $26.72 | $25.79 | $26.21 | $21.92 | 2,868,529 |
| 2017-01-30 | $26.48 | $26.48 | $25.60 | $26.16 | $21.88 | 2,599,071 |
| 2017-01-27 | $26.66 | $26.90 | $26.46 | $26.69 | $22.32 | 2,692,421 |
| 2017-01-26 | $27.34 | $27.52 | $26.46 | $26.64 | $22.28 | 2,280,635 |
| 2017-01-25 | $27.29 | $27.61 | $27.28 | $27.30 | $22.83 | 2,657,221 |
| 2017-01-24 | $26.76 | $27.55 | $26.76 | $27.47 | $22.97 | 1,286,388 |
| 2017-01-23 | $26.47 | $26.64 | $26.23 | $26.58 | $22.23 | 1,098,440 |
| 2017-01-20 | $26.26 | $26.98 | $26.26 | $26.64 | $22.28 | 2,081,641 |
| 2017-01-19 | $26.65 | $26.77 | $25.90 | $26.09 | $21.82 | 1,517,577 |
| 2017-01-18 | $26.53 | $26.82 | $26.35 | $26.59 | $22.24 | 1,228,170 |
| 2017-01-17 | $26.90 | $27.05 | $26.34 | $26.51 | $22.17 | 1,204,178 |
| 2017-01-13 | $26.90 | $27.43 | $26.90 | $27.07 | $22.64 | 1,209,186 |
| 2017-01-12 | $27.26 | $27.27 | $26.53 | $26.91 | $22.50 | 2,001,382 |
| 2017-01-11 | $27.64 | $27.98 | $27.33 | $27.35 | $22.87 | 2,653,264 |
| 2017-01-10 | $26.95 | $27.71 | $26.84 | $27.67 | $23.14 | 3,937,621 |
| 2017-01-09 | $26.32 | $26.93 | $26.08 | $26.73 | $22.35 | 2,200,711 |
| 2017-01-06 | $26.54 | $26.57 | $26.18 | $26.39 | $22.07 | 780,833 |
| 2017-01-05 | $26.79 | $26.92 | $26.23 | $26.43 | $22.10 | 1,417,094 |
| 2017-01-04 | $26.10 | $26.92 | $26.05 | $26.81 | $22.42 | 1,670,746 |
| 2017-01-03 | $25.81 | $26.06 | $25.43 | $25.98 | $21.73 | 1,786,597 |
| 2016-12-30 | $26.08 | $26.11 | $25.57 | $25.61 | $21.42 | 1,417,917 |
| 2016-12-29 | $25.91 | $26.23 | $25.86 | $26.04 | $21.78 | 954,086 |
| 2016-12-28 | $26.26 | $26.40 | $25.84 | $25.87 | $21.63 | 1,722,295 |
| 2016-12-27 | $26.22 | $26.40 | $26.02 | $26.08 | $21.81 | 812,342 |
| 2016-12-23 | $25.75 | $26.26 | $25.75 | $26.21 | $21.92 | 1,022,150 |
| 2016-12-22 | $25.79 | $25.79 | $25.05 | $25.67 | $21.47 | 1,377,740 |
| 2016-12-21 | $25.96 | $26.08 | $25.69 | $25.75 | $21.53 | 1,417,828 |
| 2016-12-20 | $25.83 | $26.19 | $25.72 | $25.91 | $21.67 | 1,573,539 |
| 2016-12-19 | $25.52 | $25.79 | $25.27 | $25.63 | $21.43 | 2,129,724 |
| 2016-12-16 | $25.82 | $25.94 | $25.17 | $25.42 | $21.26 | 2,813,673 |
| 2016-12-15 | $25.25 | $25.83 | $25.11 | $25.80 | $21.58 | 2,071,144 |
| 2016-12-14 | $25.52 | $25.94 | $25.29 | $25.39 | $21.23 | 1,650,055 |
| 2016-12-13 | $25.52 | $25.77 | $24.94 | $25.61 | $21.42 | 2,156,239 |
| 2016-12-12 | $26.00 | $26.13 | $25.28 | $25.36 | $21.21 | 3,396,210 |
| 2016-12-09 | $26.05 | $26.64 | $25.71 | $25.87 | $21.63 | 2,375,262 |
| 2016-12-08 | $26.78 | $26.84 | $26.28 | $26.53 | $22.19 | 2,327,718 |
| 2016-12-07 | $26.81 | $26.85 | $26.08 | $26.62 | $22.26 | 2,486,191 |
| 2016-12-06 | $26.31 | $26.92 | $26.18 | $26.83 | $22.44 | 2,718,675 |
| 2016-12-05 | $26.18 | $26.48 | $25.95 | $26.44 | $22.11 | 1,954,920 |
| 2016-12-02 | $26.16 | $26.41 | $25.69 | $25.94 | $21.69 | 2,374,826 |
| 2016-12-01 | $26.26 | $26.93 | $25.91 | $26.21 | $21.92 | 2,732,910 |
| 2016-11-30 | $25.70 | $26.40 | $25.58 | $26.00 | $21.74 | 2,419,694 |
| 2016-11-29 | $25.20 | $25.42 | $24.92 | $25.32 | $21.17 | 2,997,792 |
| 2016-11-28 | $25.65 | $25.65 | $25.10 | $25.36 | $21.21 | 2,208,206 |
| 2016-11-25 | $25.77 | $25.77 | $25.50 | $25.69 | $21.48 | 779,859 |
| 2016-11-23 | $25.52 | $25.76 | $25.49 | $25.70 | $21.49 | 1,726,184 |
| 2016-11-22 | $25.59 | $25.69 | $25.30 | $25.64 | $21.44 | 2,783,749 |
| 2016-11-21 | $25.36 | $25.49 | $25.08 | $25.42 | $21.26 | 1,913,672 |
| 2016-11-18 | $24.94 | $25.27 | $24.88 | $25.15 | $21.03 | 1,713,704 |
| 2016-11-17 | $24.95 | $25.22 | $24.68 | $24.95 | $20.86 | 1,416,288 |
| 2016-11-16 | $24.83 | $25.20 | $24.68 | $24.84 | $20.77 | 2,410,784 |
| 2016-11-15 | $24.34 | $25.08 | $24.25 | $25.01 | $20.91 | 3,342,248 |
| 2016-11-14 | $24.65 | $24.94 | $24.17 | $24.33 | $20.35 | 2,725,418 |
| 2016-11-11 | $24.18 | $24.47 | $23.94 | $24.40 | $20.40 | 2,775,929 |
| 2016-11-10 | $23.60 | $24.49 | $23.60 | $24.28 | $20.30 | 3,803,427 |
| 2016-11-09 | $22.15 | $23.72 | $22.08 | $23.38 | $19.55 | 4,251,551 |
| 2016-11-08 | $22.23 | $22.67 | $22.09 | $22.45 | $18.77 | 2,092,434 |
| 2016-11-07 | $21.89 | $22.52 | $21.87 | $22.48 | $18.63 | 2,561,090 |
| 2016-11-04 | $21.39 | $21.74 | $21.12 | $21.30 | $17.66 | 3,054,012 |
| 2016-11-03 | $21.69 | $21.89 | $21.34 | $21.39 | $17.73 | 2,259,882 |
| 2016-11-02 | $21.96 | $22.49 | $21.76 | $21.79 | $18.06 | 3,409,194 |
| 2016-11-01 | $21.27 | $22.20 | $20.43 | $21.94 | $18.19 | 6,097,063 |
| 2016-10-31 | $22.03 | $22.09 | $21.61 | $21.93 | $18.18 | 2,780,617 |
| 2016-10-28 | $22.24 | $22.48 | $21.56 | $21.96 | $18.20 | 2,997,116 |
| 2016-10-27 | $22.11 | $22.49 | $22.06 | $22.24 | $18.43 | 2,514,015 |
| 2016-10-26 | $21.36 | $21.97 | $21.19 | $21.96 | $18.20 | 4,269,575 |
| 2016-10-25 | $21.64 | $22.11 | $21.47 | $21.59 | $17.90 | 4,221,648 |
| 2016-10-24 | $22.19 | $22.19 | $21.64 | $21.69 | $17.98 | 1,438,784 |
| 2016-10-21 | $21.55 | $22.24 | $21.52 | $21.84 | $18.10 | 1,757,976 |
| 2016-10-20 | $21.55 | $22.03 | $21.50 | $21.90 | $18.15 | 1,948,351 |
| 2016-10-19 | $21.17 | $21.73 | $21.13 | $21.70 | $17.99 | 1,717,162 |
| 2016-10-18 | $20.98 | $21.24 | $20.91 | $21.12 | $17.51 | 2,103,995 |
| 2016-10-17 | $20.15 | $20.71 | $20.08 | $20.68 | $17.14 | 1,424,208 |
| 2016-10-14 | $20.27 | $20.52 | $20.05 | $20.14 | $16.69 | 1,285,535 |
| 2016-10-13 | $19.97 | $20.29 | $19.62 | $20.16 | $16.71 | 1,442,712 |
| 2016-10-12 | $20.06 | $20.40 | $19.99 | $20.34 | $16.86 | 1,220,542 |
| 2016-10-11 | $20.44 | $20.50 | $19.79 | $20.08 | $16.64 | 1,609,038 |
| 2016-10-10 | $20.47 | $21.15 | $20.46 | $20.71 | $17.17 | 2,462,200 |
| 2016-10-07 | $21.18 | $21.25 | $20.23 | $20.27 | $16.80 | 2,049,381 |
| 2016-10-06 | $20.53 | $21.20 | $20.53 | $21.07 | $17.46 | 2,184,392 |
| 2016-10-05 | $20.36 | $20.69 | $20.24 | $20.64 | $17.11 | 1,734,525 |
| 2016-10-04 | $20.72 | $20.91 | $20.13 | $20.15 | $16.70 | 2,047,204 |
| 2016-10-03 | $20.42 | $20.74 | $20.38 | $20.68 | $17.14 | 1,969,751 |
| 2016-09-30 | $20.16 | $20.65 | $20.02 | $20.52 | $17.01 | 2,656,317 |
| 2016-09-29 | $19.82 | $20.28 | $19.77 | $20.02 | $16.59 | 3,829,917 |
| 2016-09-28 | $19.27 | $19.78 | $19.13 | $19.77 | $16.39 | 1,621,977 |
| 2016-09-27 | $18.65 | $19.16 | $18.52 | $19.15 | $15.87 | 1,209,753 |
| 2016-09-26 | $18.76 | $18.98 | $18.68 | $18.78 | $15.57 | 1,082,995 |
| 2016-09-23 | $18.95 | $19.31 | $18.82 | $18.89 | $15.66 | 1,503,890 |
| 2016-09-22 | $19.11 | $19.13 | $18.86 | $19.05 | $15.79 | 1,349,201 |
| 2016-09-21 | $18.44 | $18.87 | $18.40 | $18.85 | $15.62 | 1,672,225 |
| 2016-09-20 | $18.90 | $19.00 | $18.24 | $18.27 | $15.14 | 3,177,841 |
| 2016-09-19 | $18.85 | $19.06 | $18.66 | $18.76 | $15.55 | 1,287,890 |
| 2016-09-16 | $18.77 | $19.03 | $18.51 | $18.64 | $15.45 | 2,135,417 |
| 2016-09-15 | $18.83 | $19.14 | $18.78 | $19.02 | $15.77 | 2,270,481 |
| 2016-09-14 | $19.10 | $19.16 | $18.67 | $18.80 | $15.58 | 2,088,779 |
| 2016-09-13 | $19.26 | $19.41 | $18.78 | $19.04 | $15.78 | 3,061,708 |
| 2016-09-12 | $19.41 | $19.62 | $19.10 | $19.62 | $16.26 | 2,038,237 |
| 2016-09-09 | $20.03 | $20.19 | $19.38 | $19.44 | $16.11 | 4,800,619 |
| 2016-09-08 | $20.54 | $20.63 | $19.82 | $20.30 | $16.83 | 3,087,463 |
| 2016-09-07 | $20.77 | $20.88 | $20.29 | $20.49 | $16.98 | 5,888,976 |
| 2016-09-06 | $21.94 | $22.26 | $21.52 | $21.75 | $18.03 | 2,425,879 |
| 2016-09-02 | $21.96 | $22.30 | $21.91 | $22.29 | $18.48 | 1,618,111 |
| 2016-09-01 | $21.62 | $21.90 | $21.45 | $21.72 | $18.00 | 1,832,174 |
| 2016-08-31 | $21.40 | $21.69 | $21.21 | $21.64 | $17.94 | 1,637,074 |
| 2016-08-30 | $21.77 | $22.04 | $21.39 | $21.56 | $17.87 | 1,862,015 |
| 2016-08-29 | $21.50 | $21.93 | $21.50 | $21.83 | $18.09 | 3,591,166 |
| 2016-08-26 | $21.46 | $21.74 | $21.29 | $21.46 | $17.79 | 1,432,481 |
| 2016-08-25 | $21.11 | $21.39 | $21.08 | $21.39 | $17.73 | 1,179,934 |
| 2016-08-24 | $21.56 | $21.70 | $21.23 | $21.26 | $17.62 | 1,405,436 |
| 2016-08-23 | $21.56 | $21.77 | $21.50 | $21.67 | $17.96 | 1,570,951 |
| 2016-08-22 | $21.12 | $21.47 | $21.00 | $21.39 | $17.73 | 1,894,259 |
| 2016-08-19 | $20.52 | $21.38 | $20.43 | $21.33 | $17.68 | 2,696,653 |
| 2016-08-18 | $20.44 | $20.69 | $20.24 | $20.59 | $17.07 | 1,365,271 |
| 2016-08-17 | $20.39 | $20.48 | $20.05 | $20.36 | $16.88 | 1,147,689 |
| 2016-08-16 | $20.70 | $20.75 | $20.37 | $20.38 | $16.89 | 1,345,423 |
| 2016-08-15 | $20.10 | $20.86 | $20.04 | $20.71 | $17.17 | 2,299,699 |
| 2016-08-12 | $20.67 | $20.81 | $19.99 | $20.05 | $16.62 | 2,695,974 |
| 2016-08-11 | $20.76 | $20.78 | $20.44 | $20.67 | $17.13 | 2,862,843 |
| 2016-08-10 | $21.09 | $21.09 | $20.63 | $20.68 | $17.14 | 1,652,312 |
| 2016-08-09 | $21.03 | $21.20 | $20.97 | $21.00 | $17.41 | 1,240,227 |
| 2016-08-08 | $20.67 | $20.98 | $20.64 | $20.95 | $17.36 | 2,236,995 |
| 2016-08-05 | $21.05 | $21.23 | $20.80 | $20.84 | $17.11 | 2,198,016 |
| 2016-08-04 | $21.21 | $21.34 | $20.83 | $20.85 | $17.12 | 2,171,786 |
| 2016-08-03 | $20.63 | $21.11 | $20.55 | $21.09 | $17.32 | 2,572,269 |
| 2016-08-02 | $21.08 | $21.08 | $20.29 | $20.70 | $17.00 | 3,700,895 |
| 2016-08-01 | $20.86 | $21.19 | $20.77 | $20.85 | $17.12 | 2,152,258 |
| 2016-07-29 | $21.02 | $21.05 | $20.58 | $20.90 | $17.16 | 2,725,571 |
| 2016-07-28 | $21.28 | $21.69 | $21.13 | $21.16 | $17.37 | 2,293,531 |
| 2016-07-27 | $21.19 | $21.44 | $21.02 | $21.34 | $17.52 | 2,513,895 |
| 2016-07-26 | $20.84 | $21.20 | $20.77 | $21.11 | $17.33 | 3,689,324 |
| 2016-07-25 | $20.64 | $20.86 | $20.32 | $20.84 | $17.11 | 5,027,071 |
| 2016-07-22 | $21.06 | $21.42 | $20.07 | $20.64 | $16.95 | 20,310,448 |
| 2016-07-21 | $26.27 | $26.46 | $25.92 | $26.08 | $21.41 | 1,276,558 |
| 2016-07-20 | $25.69 | $26.39 | $25.65 | $26.28 | $21.58 | 1,832,594 |
| 2016-07-19 | $25.73 | $26.05 | $25.59 | $25.98 | $21.33 | 1,950,075 |
| 2016-07-18 | $25.48 | $26.05 | $25.40 | $25.92 | $21.28 | 1,538,530 |
| 2016-07-15 | $25.77 | $25.83 | $25.46 | $25.77 | $21.16 | 1,080,864 |
| 2016-07-14 | $25.90 | $25.93 | $25.53 | $25.60 | $21.02 | 1,266,402 |
| 2016-07-13 | $26.00 | $26.16 | $25.61 | $25.61 | $21.03 | 2,042,766 |
| 2016-07-12 | $25.69 | $26.00 | $25.61 | $25.94 | $21.30 | 2,571,786 |
| 2016-07-11 | $25.26 | $25.55 | $25.19 | $25.30 | $20.77 | 2,650,946 |
| 2016-07-08 | $24.72 | $25.16 | $24.70 | $25.02 | $20.54 | 2,553,322 |
| 2016-07-07 | $24.16 | $24.64 | $23.97 | $24.29 | $19.94 | 1,871,273 |
| 2016-07-06 | $23.96 | $24.04 | $23.52 | $24.01 | $19.71 | 2,054,745 |
| 2016-07-05 | $24.54 | $24.75 | $24.12 | $24.30 | $19.95 | 2,014,320 |
| 2016-07-01 | $24.81 | $25.20 | $24.54 | $24.89 | $20.44 | 3,104,709 |
| 2016-06-30 | $24.12 | $24.84 | $23.92 | $24.84 | $20.39 | 4,574,674 |
| 2016-06-29 | $23.51 | $24.11 | $23.40 | $24.04 | $19.74 | 3,027,753 |
| 2016-06-28 | $22.67 | $23.08 | $22.29 | $23.06 | $18.93 | 3,278,338 |
| 2016-06-27 | $22.56 | $22.81 | $21.47 | $21.56 | $17.70 | 3,623,210 |
| 2016-06-24 | $23.46 | $24.03 | $22.85 | $22.98 | $18.87 | 5,023,208 |
| 2016-06-23 | $24.74 | $24.96 | $24.59 | $24.96 | $20.49 | 2,436,431 |
| 2016-06-22 | $24.22 | $24.61 | $23.94 | $24.31 | $19.96 | 2,214,640 |
| 2016-06-21 | $23.88 | $24.13 | $23.45 | $24.03 | $19.73 | 2,275,189 |
| 2016-06-20 | $24.49 | $24.63 | $23.56 | $23.88 | $19.61 | 3,093,263 |
| 2016-06-17 | $23.75 | $24.03 | $23.62 | $23.96 | $19.67 | 5,086,450 |
| 2016-06-16 | $23.68 | $23.82 | $23.42 | $23.76 | $19.51 | 2,127,677 |
| 2016-06-15 | $24.19 | $24.44 | $24.01 | $24.05 | $19.75 | 1,719,039 |
| 2016-06-14 | $24.40 | $24.68 | $23.78 | $24.08 | $19.77 | 2,258,088 |
| 2016-06-13 | $24.67 | $24.99 | $24.37 | $24.56 | $20.16 | 3,425,470 |
| 2016-06-10 | $24.42 | $24.98 | $24.26 | $24.77 | $20.34 | 7,545,456 |
| 2016-06-09 | $23.56 | $23.82 | $23.50 | $23.63 | $19.40 | 2,100,137 |
| 2016-06-08 | $24.00 | $24.33 | $23.84 | $23.85 | $19.58 | 2,259,522 |
| 2016-06-07 | $23.79 | $24.10 | $23.55 | $23.81 | $19.55 | 1,962,210 |
| 2016-06-06 | $23.00 | $23.81 | $22.86 | $23.72 | $19.48 | 3,112,992 |
| 2016-06-03 | $22.91 | $22.97 | $22.67 | $22.86 | $18.77 | 2,078,804 |
| 2016-06-02 | $22.65 | $22.83 | $22.49 | $22.82 | $18.74 | 1,911,143 |
| 2016-06-01 | $22.76 | $22.82 | $22.28 | $22.80 | $18.72 | 2,047,734 |
| 2016-05-31 | $22.85 | $23.12 | $22.77 | $23.01 | $18.89 | 2,521,925 |
| 2016-05-27 | $22.44 | $22.84 | $22.44 | $22.73 | $18.66 | 2,441,937 |
| 2016-05-26 | $22.59 | $22.77 | $22.18 | $22.50 | $18.47 | 2,638,410 |
| 2016-05-25 | $21.93 | $22.54 | $21.88 | $22.41 | $18.40 | 2,752,656 |
| 2016-05-24 | $21.11 | $21.80 | $21.04 | $21.74 | $17.85 | 2,732,912 |
| 2016-05-23 | $20.76 | $21.17 | $20.73 | $20.98 | $17.23 | 1,720,442 |
| 2016-05-20 | $20.62 | $20.92 | $20.59 | $20.77 | $17.05 | 2,049,676 |
| 2016-05-19 | $20.57 | $20.85 | $20.20 | $20.54 | $16.86 | 2,463,544 |
| 2016-05-18 | $21.08 | $21.46 | $20.63 | $20.74 | $17.03 | 3,083,499 |
| 2016-05-17 | $21.59 | $22.02 | $21.33 | $21.36 | $17.54 | 2,922,131 |
| 2016-05-16 | $21.37 | $21.97 | $21.37 | $21.68 | $17.80 | 3,766,704 |
| 2016-05-13 | $21.46 | $21.69 | $21.15 | $21.22 | $17.42 | 3,687,775 |
| 2016-05-12 | $22.03 | $22.22 | $21.48 | $21.53 | $17.68 | 1,936,790 |
| 2016-05-11 | $21.85 | $22.13 | $21.51 | $21.81 | $17.91 | 2,463,497 |
| 2016-05-10 | $21.50 | $22.03 | $21.27 | $21.83 | $17.92 | 2,476,993 |
| 2016-05-09 | $21.83 | $21.95 | $21.24 | $21.47 | $17.63 | 6,300,053 |
| 2016-05-06 | $21.47 | $22.00 | $21.15 | $21.98 | $18.05 | 2,574,045 |
| 2016-05-05 | $22.55 | $22.71 | $21.47 | $21.77 | $17.71 | 3,316,397 |
| 2016-05-04 | $22.02 | $22.91 | $21.92 | $22.24 | $18.10 | 4,625,799 |
| 2016-05-03 | $20.95 | $22.61 | $20.95 | $22.17 | $18.04 | 6,530,709 |
| 2016-05-02 | $21.78 | $21.90 | $21.20 | $21.84 | $17.77 | 4,200,086 |
| 2016-04-29 | $21.83 | $22.29 | $21.18 | $21.79 | $17.73 | 2,849,928 |
| 2016-04-28 | $22.04 | $22.59 | $21.81 | $21.84 | $17.77 | 2,930,006 |
| 2016-04-27 | $21.83 | $22.38 | $21.83 | $22.24 | $18.10 | 3,430,248 |
| 2016-04-26 | $21.17 | $21.85 | $21.13 | $21.82 | $17.75 | 3,405,553 |
| 2016-04-25 | $21.51 | $21.90 | $21.06 | $21.12 | $17.18 | 8,608,685 |
| 2016-04-22 | $20.78 | $21.56 | $20.78 | $21.51 | $17.50 | 6,750,563 |
| 2016-04-21 | $19.97 | $21.02 | $19.95 | $20.78 | $16.91 | 7,796,631 |
| 2016-04-20 | $19.53 | $19.94 | $19.34 | $19.81 | $16.12 | 2,907,261 |
| 2016-04-19 | $18.97 | $19.63 | $18.95 | $19.58 | $15.93 | 3,072,426 |
| 2016-04-18 | $18.57 | $19.10 | $18.52 | $18.87 | $15.35 | 2,742,649 |
| 2016-04-15 | $17.65 | $18.91 | $17.60 | $18.86 | $15.35 | 4,058,401 |
| 2016-04-14 | $17.82 | $17.84 | $17.47 | $17.68 | $14.39 | 2,705,145 |
| 2016-04-13 | $17.97 | $18.13 | $17.77 | $17.87 | $14.54 | 4,095,899 |
| 2016-04-12 | $17.13 | $17.92 | $17.05 | $17.92 | $14.58 | 2,160,423 |
| 2016-04-11 | $17.21 | $17.45 | $16.98 | $17.02 | $13.85 | 1,899,359 |
| 2016-04-08 | $16.96 | $17.29 | $16.95 | $17.08 | $13.90 | 2,880,984 |
| 2016-04-07 | $17.02 | $17.17 | $16.80 | $16.93 | $13.77 | 3,044,645 |
| 2016-04-06 | $16.92 | $17.16 | $16.55 | $17.15 | $13.95 | 2,910,078 |
| 2016-04-05 | $16.94 | $17.13 | $16.78 | $16.87 | $13.73 | 2,540,089 |
| 2016-04-04 | $17.54 | $18.08 | $16.98 | $17.15 | $13.95 | 4,438,345 |
| 2016-04-01 | $17.11 | $17.54 | $17.01 | $17.53 | $14.26 | 3,171,099 |
| 2016-03-31 | $17.44 | $17.55 | $17.23 | $17.37 | $14.13 | 4,491,497 |
| 2016-03-30 | $17.12 | $17.48 | $17.12 | $17.45 | $14.20 | 3,682,439 |
| 2016-03-29 | $16.39 | $16.99 | $16.15 | $16.98 | $13.82 | 2,716,995 |
| 2016-03-28 | $16.42 | $16.58 | $16.18 | $16.55 | $13.47 | 2,165,432 |
| 2016-03-24 | $16.15 | $16.32 | $15.79 | $16.32 | $13.28 | 2,508,691 |
| 2016-03-23 | $16.90 | $16.97 | $16.27 | $16.32 | $13.28 | 2,959,120 |
| 2016-03-22 | $17.23 | $17.31 | $16.95 | $17.03 | $13.86 | 2,588,783 |
| 2016-03-21 | $17.20 | $17.50 | $16.98 | $17.39 | $14.15 | 2,677,243 |
| 2016-03-18 | $16.86 | $17.43 | $16.82 | $17.32 | $14.09 | 7,348,860 |
| 2016-03-17 | $16.00 | $16.77 | $15.81 | $16.59 | $13.50 | 3,288,019 |
| 2016-03-16 | $15.52 | $15.91 | $15.28 | $15.89 | $12.93 | 3,304,076 |
| 2016-03-15 | $15.90 | $15.98 | $15.39 | $15.51 | $12.62 | 2,490,633 |
| 2016-03-14 | $15.98 | $16.26 | $15.87 | $16.02 | $13.03 | 1,675,877 |
| 2016-03-11 | $15.40 | $16.25 | $15.28 | $16.07 | $13.08 | 2,464,179 |
| 2016-03-10 | $15.21 | $15.43 | $14.86 | $15.19 | $12.36 | 3,611,831 |
| 2016-03-09 | $15.56 | $15.68 | $15.10 | $15.20 | $12.37 | 3,951,315 |
| 2016-03-08 | $16.49 | $16.49 | $15.26 | $15.43 | $12.55 | 3,324,329 |
| 2016-03-07 | $16.16 | $16.78 | $16.16 | $16.71 | $13.60 | 2,621,568 |
| 2016-03-04 | $16.35 | $16.58 | $15.97 | $16.19 | $13.17 | 2,504,918 |
| 2016-03-03 | $15.79 | $16.37 | $15.75 | $16.24 | $13.21 | 2,568,180 |
| 2016-03-02 | $15.37 | $15.93 | $15.37 | $15.84 | $12.89 | 2,389,204 |
| 2016-03-01 | $15.33 | $15.51 | $15.15 | $15.45 | $12.57 | 2,511,597 |
| 2016-02-29 | $15.14 | $15.52 | $15.01 | $15.16 | $12.33 | 2,169,698 |
| 2016-02-26 | $15.18 | $15.47 | $14.92 | $15.08 | $12.27 | 2,422,282 |
| 2016-02-25 | $15.03 | $15.13 | $14.47 | $15.03 | $12.23 | 2,340,327 |
| 2016-02-24 | $14.54 | $15.10 | $14.08 | $15.06 | $12.25 | 3,177,664 |
| 2016-02-23 | $15.32 | $15.33 | $14.60 | $14.72 | $11.98 | 3,247,836 |
| 2016-02-22 | $14.93 | $15.52 | $14.87 | $15.48 | $12.60 | 5,172,360 |
| 2016-02-19 | $14.33 | $14.61 | $14.02 | $14.59 | $11.87 | 3,959,073 |
| 2016-02-18 | $14.50 | $14.55 | $14.14 | $14.43 | $11.74 | 3,026,847 |
| 2016-02-17 | $14.00 | $14.49 | $13.98 | $14.34 | $11.67 | 4,702,563 |
| 2016-02-16 | $13.27 | $13.86 | $13.19 | $13.82 | $11.24 | 4,698,841 |
| 2016-02-12 | $13.27 | $13.49 | $12.78 | $13.02 | $10.59 | 3,046,044 |
| 2016-02-11 | $12.54 | $13.21 | $12.51 | $13.05 | $10.62 | 5,073,613 |
| 2016-02-10 | $13.08 | $13.14 | $12.56 | $12.78 | $10.40 | 5,836,041 |
| 2016-02-09 | $12.82 | $12.96 | $12.29 | $12.90 | $10.50 | 5,804,988 |
| 2016-02-08 | $13.17 | $13.29 | $12.57 | $12.92 | $10.51 | 6,096,446 |
| 2016-02-05 | $13.72 | $14.16 | $13.42 | $13.50 | $10.82 | 4,546,911 |
| 2016-02-04 | $14.02 | $14.33 | $13.51 | $13.80 | $11.06 | 3,777,285 |
| 2016-02-03 | $15.47 | $15.47 | $13.00 | $13.70 | $10.98 | 8,871,141 |
| 2016-02-02 | $16.08 | $16.18 | $15.51 | $15.66 | $12.55 | 2,985,658 |
| 2016-02-01 | $16.75 | $16.89 | $16.10 | $16.25 | $13.02 | 3,621,098 |
| 2016-01-29 | $15.50 | $17.17 | $15.46 | $16.94 | $13.57 | 6,709,380 |
| 2016-01-28 | $14.72 | $14.96 | $14.28 | $14.73 | $11.80 | 2,277,635 |
| 2016-01-27 | $14.54 | $14.97 | $14.40 | $14.50 | $11.62 | 1,754,374 |
| 2016-01-26 | $14.26 | $14.65 | $14.01 | $14.54 | $11.65 | 2,398,130 |
| 2016-01-25 | $14.78 | $14.88 | $14.05 | $14.08 | $11.28 | 2,489,792 |
| 2016-01-22 | $15.02 | $15.37 | $14.42 | $14.87 | $11.91 | 4,147,233 |
| 2016-01-21 | $14.56 | $15.09 | $14.41 | $14.63 | $11.72 | 2,384,018 |
| 2016-01-20 | $14.68 | $14.71 | $13.65 | $14.51 | $11.63 | 4,727,048 |
| 2016-01-19 | $16.01 | $16.24 | $14.47 | $14.91 | $11.95 | 5,015,437 |
| 2016-01-15 | $15.87 | $15.96 | $15.18 | $15.82 | $12.68 | 2,809,141 |
| 2016-01-14 | $15.76 | $16.66 | $15.29 | $16.39 | $13.13 | 3,188,940 |
| 2016-01-13 | $16.30 | $16.93 | $15.59 | $15.71 | $12.59 | 2,685,279 |
| 2016-01-12 | $16.82 | $16.86 | $15.74 | $16.09 | $12.89 | 2,856,646 |
| 2016-01-11 | $16.91 | $16.91 | $16.15 | $16.52 | $13.24 | 2,679,237 |
| 2016-01-08 | $16.59 | $17.11 | $16.32 | $16.83 | $13.48 | 3,456,541 |
| 2016-01-07 | $17.07 | $17.23 | $16.33 | $16.44 | $13.17 | 3,550,907 |
| 2016-01-06 | $17.27 | $17.33 | $16.74 | $16.86 | $13.51 | 2,209,228 |
| 2016-01-05 | $17.70 | $17.75 | $17.16 | $17.52 | $14.04 | 2,492,355 |
| 2016-01-04 | $16.89 | $17.61 | $16.71 | $17.58 | $14.09 | 3,716,648 |
| 2015-12-31 | $17.58 | $17.70 | $17.26 | $17.26 | $13.83 | 2,027,270 |
| 2015-12-30 | $18.07 | $18.29 | $17.47 | $17.60 | $14.10 | 2,456,464 |
| 2015-12-29 | $18.43 | $18.52 | $17.99 | $18.19 | $14.57 | 2,177,430 |
| 2015-12-28 | $18.42 | $18.57 | $18.04 | $18.46 | $14.79 | 1,348,542 |
| 2015-12-24 | $18.82 | $18.98 | $18.50 | $18.53 | $14.85 | 979,427 |
| 2015-12-23 | $18.17 | $18.86 | $18.13 | $18.85 | $15.10 | 3,065,136 |
| 2015-12-22 | $17.39 | $18.10 | $17.37 | $18.01 | $14.43 | 1,932,011 |
| 2015-12-21 | $17.46 | $17.60 | $17.07 | $17.32 | $13.88 | 2,743,528 |
| 2015-12-18 | $17.69 | $18.12 | $17.32 | $17.34 | $13.89 | 8,459,358 |
| 2015-12-17 | $18.45 | $18.60 | $17.71 | $17.75 | $14.22 | 2,734,905 |
| 2015-12-16 | $18.28 | $18.50 | $17.82 | $18.41 | $14.75 | 3,096,436 |
| 2015-12-15 | $18.44 | $18.63 | $18.05 | $18.20 | $14.58 | 2,591,374 |
| 2015-12-14 | $18.96 | $19.09 | $18.10 | $18.34 | $14.69 | 3,311,405 |
| 2015-12-11 | $19.84 | $20.03 | $18.95 | $19.06 | $15.27 | 2,959,460 |
| 2015-12-10 | $20.47 | $20.65 | $20.05 | $20.28 | $16.25 | 2,307,579 |
| 2015-12-09 | $20.85 | $21.31 | $20.45 | $20.53 | $16.45 | 3,159,232 |
| 2015-12-08 | $20.86 | $21.05 | $20.52 | $20.66 | $16.55 | 2,265,700 |
| 2015-12-07 | $21.49 | $21.53 | $20.78 | $21.15 | $16.95 | 2,389,305 |
| 2015-12-04 | $21.36 | $21.53 | $21.07 | $21.50 | $17.23 | 2,190,704 |
| 2015-12-03 | $21.32 | $21.69 | $21.21 | $21.42 | $17.16 | 2,242,962 |
| 2015-12-02 | $21.42 | $21.63 | $20.99 | $21.19 | $16.98 | 1,829,413 |
| 2015-12-01 | $21.84 | $21.98 | $21.16 | $21.50 | $17.23 | 2,438,937 |
| 2015-11-30 | $21.86 | $21.99 | $21.59 | $21.77 | $17.44 | 2,143,124 |
| 2015-11-27 | $21.98 | $22.13 | $21.80 | $21.87 | $17.52 | 939,806 |
| 2015-11-25 | $21.82 | $22.07 | $21.66 | $21.98 | $17.61 | 1,997,205 |
| 2015-11-24 | $21.29 | $22.00 | $21.07 | $21.89 | $17.54 | 2,729,584 |
| 2015-11-23 | $20.98 | $21.47 | $20.55 | $21.34 | $17.10 | 3,078,107 |
| 2015-11-20 | $20.97 | $21.30 | $20.91 | $21.08 | $16.89 | 2,104,230 |
| 2015-11-19 | $20.77 | $21.15 | $20.55 | $20.83 | $16.69 | 2,416,970 |
| 2015-11-18 | $20.48 | $20.83 | $20.22 | $20.72 | $16.60 | 2,189,405 |
| 2015-11-17 | $20.24 | $20.88 | $20.08 | $20.45 | $16.39 | 2,666,970 |
| 2015-11-16 | $19.44 | $20.43 | $19.44 | $20.36 | $16.31 | 2,648,828 |
| 2015-11-13 | $18.95 | $19.52 | $18.86 | $19.30 | $15.46 | 2,112,917 |
| 2015-11-12 | $19.50 | $19.77 | $19.01 | $19.04 | $15.26 | 2,605,107 |
| 2015-11-11 | $20.11 | $20.25 | $19.67 | $19.74 | $15.82 | 2,518,365 |
| 2015-11-10 | $20.22 | $20.41 | $19.72 | $20.11 | $16.11 | 2,604,556 |
| 2015-11-09 | $20.36 | $20.72 | $19.85 | $20.33 | $16.29 | 3,600,297 |
| 2015-11-06 | $19.03 | $20.37 | $19.03 | $20.36 | $16.31 | 3,984,682 |
| 2015-11-05 | $19.50 | $19.56 | $19.03 | $19.40 | $15.39 | 2,858,528 |
| 2015-11-04 | $20.01 | $20.09 | $19.26 | $19.41 | $15.40 | 3,702,465 |
| 2015-11-03 | $19.13 | $21.20 | $18.94 | $19.93 | $15.81 | 6,523,900 |
| 2015-11-02 | $19.20 | $19.65 | $19.04 | $19.48 | $15.46 | 3,936,515 |
| 2015-10-30 | $18.90 | $19.46 | $18.77 | $19.18 | $15.22 | 3,367,930 |
| 2015-10-29 | $18.22 | $18.80 | $18.22 | $18.62 | $14.77 | 2,071,723 |
| 2015-10-28 | $18.01 | $18.72 | $17.87 | $18.22 | $14.46 | 4,188,200 |
| 2015-10-27 | $18.77 | $18.84 | $17.87 | $17.96 | $14.25 | 3,079,080 |
| 2015-10-26 | $19.36 | $19.45 | $18.72 | $18.83 | $14.94 | 2,315,744 |
| 2015-10-23 | $19.49 | $19.59 | $18.96 | $19.35 | $15.35 | 4,436,103 |
| 2015-10-22 | $18.82 | $19.42 | $18.76 | $19.41 | $15.40 | 4,746,925 |
| 2015-10-21 | $18.51 | $18.73 | $18.13 | $18.63 | $14.78 | 4,173,595 |
| 2015-10-20 | $18.53 | $18.84 | $18.43 | $18.51 | $14.69 | 3,504,770 |
| 2015-10-19 | $18.63 | $18.70 | $18.42 | $18.57 | $14.73 | 3,463,064 |
| 2015-10-16 | $18.52 | $18.80 | $18.29 | $18.74 | $14.87 | 6,897,905 |
| 2015-10-15 | $17.89 | $18.47 | $17.65 | $18.40 | $14.60 | 8,230,882 |
| 2015-10-14 | $17.51 | $18.07 | $17.38 | $17.95 | $14.24 | 7,215,011 |
| 2015-10-13 | $17.32 | $17.86 | $17.16 | $17.55 | $13.92 | 2,944,944 |
| 2015-10-12 | $18.08 | $18.19 | $17.28 | $17.49 | $13.88 | 2,823,036 |
| 2015-10-09 | $18.42 | $18.58 | $17.35 | $18.07 | $14.34 | 6,579,667 |
| 2015-10-08 | $17.62 | $18.53 | $17.62 | $18.37 | $14.58 | 7,029,101 |
| 2015-10-07 | $17.50 | $17.81 | $17.20 | $17.67 | $14.02 | 5,494,915 |
| 2015-10-06 | $17.59 | $18.27 | $17.43 | $17.48 | $13.87 | 12,781,463 |
| 2015-10-05 | $17.80 | $17.93 | $16.98 | $17.49 | $13.88 | 23,664,335 |
| 2015-10-02 | $16.73 | $17.48 | $16.60 | $17.46 | $13.85 | 9,098,112 |
| 2015-10-01 | $16.90 | $17.15 | $16.61 | $16.94 | $13.44 | 5,057,968 |
| 2015-09-30 | $16.29 | $16.86 | $16.20 | $16.81 | $13.34 | 7,913,915 |
| 2015-09-29 | $15.95 | $16.15 | $15.73 | $16.11 | $12.78 | 5,423,692 |
| 2015-09-28 | $16.58 | $16.59 | $15.78 | $15.82 | $12.55 | 4,993,274 |
| 2015-09-25 | $17.31 | $17.37 | $16.65 | $16.76 | $13.30 | 5,046,973 |
| 2015-09-24 | $17.01 | $17.20 | $16.56 | $17.09 | $13.56 | 3,743,705 |
| 2015-09-23 | $17.98 | $18.07 | $17.00 | $17.06 | $13.54 | 2,850,671 |
| 2015-09-22 | $18.04 | $18.04 | $17.53 | $17.87 | $14.18 | 2,793,337 |
| 2015-09-21 | $18.10 | $18.29 | $17.87 | $18.04 | $14.31 | 3,159,527 |
| 2015-09-18 | $18.14 | $18.28 | $17.71 | $18.05 | $14.32 | 4,476,171 |
| 2015-09-17 | $19.01 | $19.01 | $18.32 | $18.36 | $14.57 | 2,971,882 |
| 2015-09-16 | $18.83 | $18.92 | $18.51 | $18.85 | $14.96 | 3,006,853 |
| 2015-09-15 | $18.94 | $19.07 | $18.60 | $18.83 | $14.94 | 3,368,347 |
| 2015-09-14 | $19.04 | $19.26 | $18.76 | $18.89 | $14.99 | 2,976,764 |
| 2015-09-11 | $19.06 | $19.65 | $18.92 | $19.12 | $15.17 | 2,767,447 |
| 2015-09-10 | $19.46 | $19.67 | $19.19 | $19.24 | $15.27 | 3,288,259 |
| 2015-09-09 | $20.30 | $20.46 | $19.44 | $19.55 | $15.51 | 2,278,453 |
| 2015-09-08 | $19.50 | $19.84 | $19.23 | $19.71 | $15.64 | 2,892,638 |
| 2015-09-04 | $18.67 | $19.15 | $18.56 | $19.04 | $15.11 | 4,744,369 |
| 2015-09-03 | $18.72 | $19.24 | $18.55 | $18.92 | $15.01 | 5,828,832 |
| 2015-09-02 | $19.88 | $19.99 | $18.21 | $18.49 | $14.67 | 7,784,652 |
| 2015-09-01 | $19.50 | $19.86 | $19.39 | $19.65 | $15.59 | 1,821,108 |
| 2015-08-31 | $20.09 | $20.35 | $19.59 | $19.96 | $15.84 | 1,361,185 |
| 2015-08-28 | $19.62 | $20.06 | $19.52 | $19.79 | $15.70 | 882,129 |
| 2015-08-27 | $19.16 | $19.90 | $19.15 | $19.64 | $15.58 | 1,875,455 |
| 2015-08-26 | $19.20 | $19.27 | $18.61 | $18.80 | $14.92 | 1,101,540 |
| 2015-08-25 | $20.11 | $20.13 | $18.71 | $18.77 | $14.89 | 1,486,824 |
| 2015-08-24 | $19.00 | $20.08 | $18.70 | $19.25 | $15.27 | 1,410,870 |
| 2015-08-21 | $19.68 | $20.23 | $19.56 | $19.94 | $15.82 | 1,304,030 |
| 2015-08-20 | $20.19 | $20.40 | $19.96 | $19.96 | $15.84 | 763,466 |
| 2015-08-19 | $20.67 | $20.94 | $20.11 | $20.33 | $16.13 | 721,963 |
| 2015-08-18 | $21.30 | $21.31 | $20.66 | $20.72 | $16.44 | 554,990 |
| 2015-08-17 | $20.90 | $21.26 | $20.66 | $21.21 | $16.83 | 2,333,131 |
| 2015-08-14 | $20.75 | $20.97 | $20.65 | $20.96 | $16.63 | 874,752 |
| 2015-08-13 | $20.83 | $21.16 | $20.52 | $20.75 | $16.46 | 937,919 |
| 2015-08-12 | $21.07 | $21.26 | $20.73 | $20.87 | $16.56 | 1,121,820 |
| 2015-08-11 | $21.78 | $21.78 | $21.18 | $21.31 | $16.91 | 1,009,512 |
| 2015-08-10 | $21.88 | $21.99 | $21.52 | $21.96 | $17.42 | 976,875 |
Olin Corp (OLN) News Headlines
Recent Olin Corp (OLN) News
Similar Companies to Olin Corp (OLN) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |